Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acurx Pharmaceuticals Inc
(NQ:
ACXP
)
2.430
-0.050 (-2.02%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
3.610
3.610
3.470
3.580
9,134
-0.00(-0.00%)
Jul 28, 2022
3.580
3.580
3.580
3.580
652
-0.12(-3.24%)
Jul 27, 2022
3.440
3.700
3.440
3.700
4,938
+0.05(+1.37%)
Jul 26, 2022
3.630
3.750
3.410
3.650
21,928
-0.10(-2.67%)
Jul 25, 2022
3.610
3.750
3.510
3.750
10,088
+0.14(+3.88%)
Jul 22, 2022
3.600
3.620
3.550
3.610
10,456
-0.01(-0.28%)
Jul 21, 2022
3.550
3.620
3.540
3.620
7,945
+0.05(+1.43%)
Jul 20, 2022
3.550
3.690
3.510
3.569
11,308
-0.03(-0.86%)
Jul 19, 2022
3.610
3.610
3.600
3.600
849
-0.01(-0.28%)
Jul 18, 2022
3.660
3.670
3.610
3.610
3,409
-0.02(-0.41%)
Jul 15, 2022
3.500
3.700
3.470
3.625
7,847
+0.10(+2.69%)
Jul 14, 2022
3.300
3.530
3.198
3.530
7,917
+0.13(+3.82%)
Jul 13, 2022
3.360
3.450
3.360
3.400
7,092
-0.09(-2.58%)
Jul 12, 2022
3.680
3.700
3.350
3.490
8,580
-0.19(-5.16%)
Jul 11, 2022
3.620
3.680
3.610
3.680
1,196
-0.07(-1.86%)
Jul 08, 2022
3.770
3.800
3.610
3.750
16,680
-0.03(-0.80%)
Jul 07, 2022
3.680
3.830
3.590
3.780
4,170
+0.08(+2.16%)
Jul 06, 2022
3.480
3.762
3.470
3.700
30,576
+0.19(+5.41%)
Jul 05, 2022
3.630
3.720
3.440
3.510
26,405
-0.24(-6.40%)
Jul 01, 2022
3.820
3.820
3.628
3.750
10,508
-0.04(-1.06%)
Jun 30, 2022
3.630
3.830
3.520
3.790
27,717
+0.16(+4.41%)
Jun 29, 2022
3.850
3.910
3.620
3.630
30,573
-0.17(-4.47%)
Jun 28, 2022
3.760
3.830
3.690
3.800
3,457
+0.10(+2.71%)
Jun 27, 2022
3.820
3.820
3.650
3.700
4,845
+0.01(+0.27%)
Jun 24, 2022
3.610
3.760
3.606
3.690
6,307
+0.14(+3.94%)
Jun 23, 2022
3.510
3.600
3.510
3.550
1,311
-0.07(-1.93%)
Jun 22, 2022
3.620
3.630
3.500
3.620
7,731
-0.01(-0.28%)
Jun 21, 2022
3.510
3.630
3.510
3.630
6,462
-0.01(-0.27%)
Jun 17, 2022
3.580
3.640
3.510
3.640
5,352
-0.02(-0.55%)
Jun 16, 2022
3.700
3.780
3.520
3.660
15,386
-0.12(-3.17%)
Jun 15, 2022
3.780
3.883
3.700
3.780
16,162
-0.04(-1.05%)
Jun 14, 2022
3.930
3.950
3.650
3.820
25,482
+0.00(+0.00%)
Jun 13, 2022
3.810
4.000
3.340
3.820
124,156
+0.05(+1.33%)
Jun 10, 2022
2.900
3.870
2.890
3.770
53,982
+0.71(+23.20%)
Jun 09, 2022
2.970
3.160
2.820
3.060
99,507
+0.27(+9.68%)
Jun 08, 2022
2.740
2.970
2.700
2.790
19,920
+0.09(+3.33%)
Jun 07, 2022
2.680
2.700
2.620
2.700
6,588
+0.00(+0.00%)
Jun 06, 2022
2.590
2.700
2.580
2.700
11,338
+0.15(+5.68%)
Jun 03, 2022
2.530
2.700
2.530
2.555
6,012
+0.03(+0.99%)
Jun 02, 2022
2.690
2.690
2.510
2.530
1,559
+0.02(+0.80%)
Jun 01, 2022
2.540
2.650
2.370
2.510
7,675
-0.18(-6.69%)
May 31, 2022
2.580
2.700
2.520
2.690
13,464
+0.08(+2.94%)
May 27, 2022
2.570
2.800
2.570
2.613
8,379
+0.09(+3.69%)
May 26, 2022
2.400
2.580
2.360
2.520
12,602
+0.02(+0.80%)
May 25, 2022
2.400
2.540
2.400
2.500
3,984
+0.08(+3.31%)
May 24, 2022
2.750
2.750
2.330
2.420
8,875
-0.27(-10.04%)
May 23, 2022
2.690
2.745
2.690
2.690
2,574
+0.05(+1.90%)
May 20, 2022
2.750
2.890
2.640
2.640
4,541
-0.01(-0.38%)
May 19, 2022
2.757
2.757
2.590
2.650
11,377
-0.10(-3.64%)
May 18, 2022
2.890
2.890
2.707
2.750
6,750
-0.05(-1.78%)
May 17, 2022
2.884
2.884
2.750
2.800
4,505
+0.10(+3.70%)
May 16, 2022
2.700
3.090
2.640
2.700
9,772
-0.01(-0.37%)
May 13, 2022
2.660
2.970
2.660
2.710
32,833
+0.10(+3.83%)
May 12, 2022
3.300
3.395
2.610
2.610
75,330
-0.69(-20.94%)
May 11, 2022
3.310
3.386
3.300
3.301
12,233
-0.15(-4.31%)
May 10, 2022
3.470
3.480
3.100
3.450
46,455
-0.05(-1.43%)
May 09, 2022
3.680
3.720
3.460
3.500
8,554
-0.38(-9.79%)
May 06, 2022
3.860
3.890
3.764
3.880
6,892
+0.15(+4.02%)
May 05, 2022
3.760
3.840
3.720
3.730
11,388
+0.07(+1.92%)
May 04, 2022
3.650
3.750
3.630
3.660
21,100
-0.09(-2.41%)
May 03, 2022
3.750
3.880
3.710
3.750
6,915
+0.08(+2.18%)
May 02, 2022
3.542
3.680
3.542
3.670
2,174
-0.06(-1.61%)
Apr 29, 2022
3.500
3.740
3.500
3.730
8,332
+0.16(+4.48%)
Apr 28, 2022
3.780
3.780
3.400
3.570
21,117
-0.05(-1.38%)
Apr 27, 2022
3.740
3.780
3.580
3.620
17,689
-0.27(-6.94%)
Apr 26, 2022
3.900
4.000
3.797
3.890
5,087
-0.11(-2.75%)
Apr 25, 2022
4.000
4.000
3.799
4.000
4,655
+0.00(+0.00%)
Apr 22, 2022
3.860
4.000
3.803
4.000
4,691
+0.00(+0.00%)
Apr 21, 2022
3.990
4.000
3.843
4.000
7,941
+0.01(+0.25%)
Apr 20, 2022
3.972
4.000
3.872
3.990
9,467
+0.07(+1.79%)
Apr 19, 2022
3.790
3.990
3.744
3.920
4,601
+0.13(+3.43%)
Apr 18, 2022
4.000
4.000
3.700
3.790
16,524
-0.21(-5.25%)
Apr 14, 2022
3.890
4.000
3.890
4.000
8,763
+0.23(+6.10%)
Apr 13, 2022
3.760
3.830
3.710
3.770
6,324
+0.02(+0.53%)
Apr 12, 2022
3.440
3.770
3.440
3.750
16,141
+0.11(+3.02%)
Apr 11, 2022
3.450
3.640
3.340
3.640
8,803
+0.05(+1.39%)
Apr 08, 2022
3.450
3.590
3.400
3.590
8,134
+0.07(+1.99%)
Apr 07, 2022
3.390
3.660
3.380
3.520
4,760
-0.02(-0.56%)
Apr 06, 2022
3.470
3.580
3.470
3.540
5,204
-0.02(-0.56%)
Apr 05, 2022
3.480
3.650
3.410
3.560
6,537
+0.04(+1.14%)
Apr 04, 2022
3.499
3.527
3.480
3.520
9,832
+0.11(+3.23%)
Apr 01, 2022
3.390
3.420
3.292
3.410
7,578
+0.13(+3.96%)
Mar 31, 2022
3.340
3.440
3.280
3.280
7,992
-0.18(-5.20%)
Mar 30, 2022
3.370
3.500
3.230
3.460
30,431
+0.10(+2.98%)
Mar 29, 2022
3.220
3.405
3.120
3.360
26,918
+0.25(+8.04%)
Mar 28, 2022
3.330
3.490
3.100
3.110
98,874
-0.43(-12.06%)
Mar 25, 2022
3.600
3.601
3.500
3.537
11,545
+0.03(+0.75%)
Mar 24, 2022
3.682
3.700
3.345
3.510
57,114
-0.14(-3.84%)
Mar 23, 2022
3.610
3.650
3.485
3.650
5,479
+0.25(+7.35%)
Mar 22, 2022
3.585
3.720
3.380
3.400
44,374
-0.02(-0.58%)
Mar 21, 2022
3.650
3.800
3.420
3.420
21,481
-0.22(-6.04%)
Mar 18, 2022
3.780
3.929
3.640
3.640
29,457
-0.13(-3.45%)
Mar 17, 2022
3.770
4.130
3.700
3.770
54,250
+0.05(+1.34%)
Mar 16, 2022
3.860
4.020
3.720
3.720
11,599
-0.01(-0.27%)
Mar 15, 2022
3.820
3.955
3.650
3.730
7,540
+0.01(+0.27%)
Mar 14, 2022
3.880
3.980
3.680
3.720
28,085
-0.28(-7.00%)
Mar 11, 2022
4.000
4.030
3.880
4.000
11,651
+0.00(+0.00%)
Mar 10, 2022
4.110
4.150
4.000
4.000
15,522
-0.17(-4.08%)
Mar 09, 2022
4.300
4.300
4.030
4.170
21,490
-0.01(-0.24%)
Mar 08, 2022
4.070
4.340
3.880
4.180
42,540
+0.30(+7.73%)
Mar 07, 2022
3.600
3.950
3.600
3.880
29,369
+0.31(+8.68%)
Mar 04, 2022
3.510
3.590
3.490
3.570
16,792
-0.15(-4.03%)
Mar 03, 2022
3.800
3.810
3.690
3.720
6,859
-0.05(-1.33%)
Mar 02, 2022
3.600
3.860
3.600
3.770
11,593
+0.26(+7.41%)
Mar 01, 2022
3.660
3.764
3.500
3.510
12,371
-0.13(-3.55%)
Feb 28, 2022
3.490
3.640
3.410
3.639
22,955
+0.07(+1.94%)
Feb 25, 2022
3.480
3.670
3.540
3.570
10,820
+0.06(+1.71%)
Feb 24, 2022
3.650
3.650
3.200
3.510
28,475
-0.11(-3.04%)
Feb 23, 2022
3.960
4.010
3.620
3.620
53,738
-0.38(-9.50%)
Feb 22, 2022
3.968
4.050
3.960
4.000
24,006
-0.10(-2.44%)
Feb 18, 2022
4.100
0
+0.09(+2.24%)
Feb 17, 2022
4.090
4.090
4.010
4.010
22,352
-0.09(-2.20%)
Feb 16, 2022
4.080
4.100
4.020
4.100
13,604
+0.07(+1.74%)
Feb 15, 2022
3.950
4.090
3.950
4.030
5,789
+0.08(+2.03%)
Feb 14, 2022
4.050
4.050
3.860
3.950
16,878
-0.13(-3.19%)
Feb 11, 2022
4.090
4.090
4.040
4.080
4,475
-0.02(-0.49%)
Feb 10, 2022
4.090
4.100
4.010
4.100
8,758
+0.03(+0.74%)
Feb 09, 2022
4.060
4.080
3.890
4.070
8,702
+0.02(+0.49%)
Feb 08, 2022
3.920
4.050
3.900
4.050
14,766
+0.09(+2.27%)
Feb 07, 2022
3.940
4.000
3.891
3.960
26,726
+0.02(+0.51%)
Feb 04, 2022
3.963
3.999
3.820
3.940
28,215
-0.05(-1.25%)
Feb 03, 2022
3.966
4.000
3.920
3.990
8,378
-0.09(-2.21%)
Feb 02, 2022
4.090
4.130
3.880
4.080
28,856
-0.07(-1.68%)
Feb 01, 2022
4.250
4.288
4.105
4.150
11,557
-0.01(-0.24%)
Jan 31, 2022
4.000
4.160
27,200
+0.28(+7.22%)
Jan 28, 2022
3.637
3.990
3.585
3.880
18,672
+0.30(+8.38%)
Jan 27, 2022
3.720
3.810
3.580
3.580
11,982
-0.10(-2.72%)
Jan 26, 2022
3.510
3.700
3.510
3.680
25,589
+0.29(+8.55%)
Jan 25, 2022
3.330
3.650
3.330
3.390
57,978
+0.06(+1.80%)
Jan 24, 2022
3.710
3.870
3.090
3.330
97,900
-0.31(-8.52%)
Jan 21, 2022
4.230
4.370
3.153
3.640
362,538
-0.70(-16.13%)
Jan 20, 2022
4.570
4.570
4.250
4.340
21,177
-0.06(-1.36%)
Jan 19, 2022
4.460
4.530
4.310
4.400
28,986
-0.09(-2.00%)
Jan 18, 2022
4.600
4.600
4.310
4.490
31,432
-0.09(-1.97%)
Jan 14, 2022
4.580
0
+0.14(+3.15%)
Jan 13, 2022
4.380
4.440
4.330
4.440
18,771
+0.06(+1.37%)
Jan 12, 2022
4.440
4.540
4.310
4.380
14,069
-0.06(-1.35%)
Jan 11, 2022
4.335
4.440
4.260
4.440
13,837
+0.14(+3.26%)
Jan 10, 2022
4.340
4.340
4.150
4.300
21,351
-0.11(-2.49%)
Jan 07, 2022
4.447
4.490
4.300
4.410
17,282
-0.05(-1.12%)
Jan 06, 2022
4.700
4.700
4.370
4.460
41,531
-0.19(-4.09%)
Jan 05, 2022
4.830
4.830
4.510
4.650
28,294
-0.09(-1.90%)
Jan 04, 2022
4.690
4.890
4.410
4.740
50,510
+0.22(+4.87%)
Jan 03, 2022
4.480
4.660
4.279
4.520
19,803
+0.20(+4.60%)
Dec 31, 2021
4.480
4.734
4.300
4.321
24,043
-0.08(-1.79%)
Dec 30, 2021
4.600
4.600
4.400
4.400
29,659
-0.16(-3.51%)
Dec 29, 2021
4.695
4.760
4.500
4.560
20,306
-0.18(-3.80%)
Dec 28, 2021
4.607
4.785
4.607
4.740
6,682
-0.01(-0.21%)
Dec 27, 2021
4.800
4.840
4.610
4.750
34,825
+0.00(+0.00%)
Dec 23, 2021
4.640
4.830
4.570
4.750
23,517
+0.18(+3.94%)
Dec 22, 2021
4.460
4.590
4.340
4.570
22,861
+0.07(+1.56%)
Dec 21, 2021
4.250
4.500
4.130
4.500
39,931
+0.19(+4.41%)
Dec 20, 2021
4.430
4.500
4.220
4.310
94,780
-0.12(-2.71%)
Dec 17, 2021
4.160
4.500
3.990
4.430
63,868
+0.39(+9.65%)
Dec 16, 2021
4.180
4.282
3.890
4.040
49,260
-0.08(-1.94%)
Dec 15, 2021
4.020
4.303
3.930
4.120
30,325
+0.10(+2.49%)
Dec 14, 2021
4.300
4.300
3.890
4.020
37,997
-0.11(-2.66%)
Dec 13, 2021
4.280
4.482
4.060
4.130
19,396
-0.08(-1.90%)
Dec 10, 2021
4.340
4.340
4.100
4.210
30,454
-0.13(-3.00%)
Dec 09, 2021
4.630
4.650
4.310
4.340
28,454
-0.28(-6.06%)
Dec 08, 2021
4.390
4.790
4.390
4.620
21,824
+0.09(+1.99%)
Dec 07, 2021
4.300
4.570
4.082
4.530
13,907
+0.16(+3.66%)
Dec 06, 2021
4.250
4.440
3.960
4.370
67,667
+0.22(+5.30%)
Dec 03, 2021
4.250
4.510
4.150
4.150
51,773
-0.07(-1.66%)
Dec 02, 2021
4.280
4.440
4.210
4.220
39,401
-0.13(-2.99%)
Dec 01, 2021
5.000
5.040
4.150
4.350
60,253
-0.45(-9.38%)
Nov 30, 2021
5.170
5.170
4.680
4.800
85,457
-0.26(-5.14%)
Nov 29, 2021
5.040
5.500
5.040
5.060
136,808
+0.17(+3.48%)
Nov 26, 2021
5.030
5.030
4.500
4.890
25,908
+0.08(+1.66%)
Nov 24, 2021
4.660
5.090
4.660
4.810
14,945
+0.15(+3.22%)
Nov 23, 2021
4.790
5.180
4.620
4.660
23,496
+0.01(+0.22%)
Nov 22, 2021
4.830
4.860
4.550
4.650
25,437
-0.21(-4.32%)
Nov 19, 2021
4.800
4.940
4.800
4.860
20,940
+0.10(+2.10%)
Nov 18, 2021
4.648
4.890
4.700
4.760
29,406
+0.02(+0.42%)
Nov 17, 2021
5.030
5.145
4.680
4.740
27,092
-0.18(-3.66%)
Nov 16, 2021
4.970
5.267
4.800
4.920
21,637
-0.05(-1.01%)
Nov 15, 2021
4.910
5.180
4.830
4.970
43,231
+0.00(+0.00%)
Nov 12, 2021
5.220
5.250
4.900
4.970
54,059
-0.02(-0.40%)
Nov 11, 2021
5.280
5.350
4.830
4.990
54,947
-0.10(-1.96%)
Nov 10, 2021
5.557
5.090
47,798
-0.30(-5.57%)
Nov 09, 2021
5.600
5.650
5.195
5.390
49,091
-0.25(-4.43%)
Nov 08, 2021
5.610
5.700
5.350
5.640
174,571
+0.30(+5.62%)
Nov 05, 2021
5.500
5.510
5.284
5.340
39,416
-0.11(-2.02%)
Nov 04, 2021
5.260
5.490
5.260
5.450
22,277
-0.04(-0.73%)
Nov 03, 2021
5.350
5.560
5.240
5.490
34,102
+0.11(+2.04%)
Nov 02, 2021
5.370
5.460
5.065
5.380
32,686
-0.09(-1.65%)
Nov 01, 2021
5.010
5.580
5.000
5.470
70,804
+0.47(+9.40%)
Oct 29, 2021
5.235
5.235
4.910
5.000
51,270
-0.25(-4.76%)
Oct 28, 2021
5.300
5.384
5.200
5.250
13,650
-0.15(-2.78%)
Oct 27, 2021
5.310
5.420
5.100
5.400
27,487
+0.06(+1.12%)
Oct 26, 2021
5.090
5.410
5.340
56,569
+0.32(+6.37%)
Oct 25, 2021
4.750
5.150
4.720
5.020
102,254
+0.20(+4.15%)
Oct 22, 2021
4.980
4.980
4.710
4.820
50,199
-0.18(-3.60%)
Oct 21, 2021
5.050
5.090
4.960
5.000
42,455
-0.09(-1.77%)
Oct 20, 2021
4.800
5.200
4.800
5.090
98,637
+0.29(+6.04%)
Oct 19, 2021
4.870
4.870
4.600
4.800
42,646
-0.01(-0.21%)
Oct 18, 2021
4.920
4.930
4.710
4.810
59,861
-0.10(-2.04%)
Oct 15, 2021
5.000
5.000
4.790
4.910
57,715
-0.04(-0.81%)
Oct 14, 2021
4.600
5.000
4.500
4.950
144,453
+0.43(+9.51%)
Oct 13, 2021
4.450
4.554
4.390
4.520
26,988
+0.11(+2.49%)
Oct 12, 2021
4.460
4.543
4.352
4.410
61,420
-0.10(-2.22%)
Oct 11, 2021
4.180
4.520
4.070
4.510
43,004
+0.42(+10.27%)
Oct 08, 2021
4.470
4.548
4.070
4.090
83,302
-0.38(-8.50%)
Oct 07, 2021
4.710
4.780
4.470
4.470
36,097
-0.23(-4.89%)
Oct 06, 2021
4.520
4.830
4.400
4.700
46,402
+0.07(+1.51%)
Oct 05, 2021
4.540
4.747
4.500
4.630
34,633
-0.03(-0.64%)
Oct 04, 2021
4.720
5.170
4.500
4.660
380,013
-0.55(-10.56%)
Oct 01, 2021
5.140
5.320
4.970
5.210
120,575
+0.07(+1.36%)
Sep 30, 2021
5.180
5.780
5.020
5.140
213,619
-0.08(-1.53%)
Sep 29, 2021
4.690
5.410
4.630
5.220
136,852
+0.44(+9.21%)
Sep 28, 2021
4.510
4.890
4.494
4.780
82,944
+0.33(+7.42%)
Sep 27, 2021
4.410
4.730
4.410
4.450
26,716
+0.07(+1.48%)
Sep 24, 2021
4.620
4.752
4.350
4.385
49,785
-0.37(-7.68%)
Sep 23, 2021
4.720
4.944
4.680
4.750
35,274
+0.10(+2.15%)
Sep 22, 2021
4.490
4.752
4.490
4.650
26,056
+0.29(+6.65%)
Sep 21, 2021
4.600
4.750
4.350
4.360
22,816
-0.26(-5.63%)
Sep 20, 2021
4.500
4.880
4.500
4.620
49,221
+0.04(+0.87%)
Sep 17, 2021
5.140
5.220
4.560
4.580
61,968
-0.53(-10.37%)
Sep 16, 2021
5.220
5.350
5.100
5.110
25,241
+0.06(+1.19%)
Sep 15, 2021
5.560
5.580
5.030
5.050
36,074
-0.60(-10.62%)
Sep 14, 2021
5.500
5.680
5.480
5.650
54,840
+0.10(+1.80%)
Sep 13, 2021
5.070
5.570
5.050
5.550
77,657
+0.55(+11.00%)
Sep 10, 2021
4.940
5.050
4.850
5.000
29,036
+0.15(+3.09%)
Sep 09, 2021
5.140
5.160
4.830
4.850
49,781
-0.36(-6.91%)
Sep 08, 2021
5.800
5.800
5.150
5.210
75,103
-0.59(-10.17%)
Sep 07, 2021
5.880
5.880
5.730
5.800
101,253
+0.02(+0.35%)
Sep 03, 2021
5.340
5.920
5.280
5.780
143,901
+0.43(+8.04%)
Sep 02, 2021
5.180
5.450
5.180
5.350
85,205
+0.23(+4.49%)
Sep 01, 2021
5.270
5.270
5.040
5.120
31,865
-0.05(-0.97%)
Aug 31, 2021
4.920
5.261
4.882
5.170
80,121
+0.25(+5.08%)
Aug 30, 2021
4.820
4.970
4.810
4.920
25,161
+0.11(+2.29%)
Aug 27, 2021
5.000
5.070
4.720
4.810
57,573
-0.15(-3.02%)
Aug 26, 2021
4.940
4.987
4.840
4.960
59,479
+0.03(+0.61%)
Aug 25, 2021
4.730
4.995
4.610
4.930
50,432
+0.27(+5.79%)
Aug 24, 2021
4.560
4.745
4.480
4.660
33,257
+0.05(+1.08%)
Aug 23, 2021
4.480
4.650
4.340
4.610
78,493
+0.24(+5.49%)
Aug 20, 2021
4.260
4.450
4.260
4.370
30,083
+0.11(+2.58%)
Aug 19, 2021
4.170
4.370
4.150
4.260
73,150
+0.08(+1.91%)
Aug 18, 2021
3.820
4.250
3.790
4.180
144,699
+0.41(+10.88%)
Aug 17, 2021
4.050
4.050
3.710
3.770
186,757
-0.46(-10.87%)
Aug 16, 2021
4.800
4.800
4.210
4.230
247,837
-0.57(-11.87%)
Aug 13, 2021
4.840
4.850
4.720
4.800
55,852
+0.00(+0.00%)
Aug 12, 2021
4.840
4.860
4.712
4.800
51,605
+0.03(+0.63%)
Aug 11, 2021
4.930
4.930
4.700
4.770
67,393
-0.17(-3.44%)
Aug 10, 2021
4.840
5.050
4.810
4.940
36,306
+0.13(+2.70%)
Aug 09, 2021
5.000
5.089
4.780
4.810
97,145
-0.05(-1.03%)
Aug 06, 2021
4.870
4.880
4.610
4.860
98,479
-0.03(-0.61%)
Aug 05, 2021
5.100
5.163
4.800
4.890
169,558
-0.17(-3.36%)
Aug 04, 2021
5.100
5.260
5.000
5.060
111,936
-0.07(-1.36%)
Aug 03, 2021
5.500
5.591
5.110
5.130
229,989
-0.39(-7.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.