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
Applied Dna Scns
(NQ:
APDN
)
0.5680
-0.0320 (-5.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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
0.7000
0.7199
0.6700
0.7096
35,142
+0.01(+1.50%)
Jul 28, 2022
0.6900
0.7072
0.6850
0.6991
91,328
-0.00(-0.01%)
Jul 27, 2022
0.7000
0.7218
0.6800
0.6992
59,434
+0.01(+1.33%)
Jul 26, 2022
0.6900
0.7253
0.6700
0.6900
131,179
+0.01(+1.16%)
Jul 25, 2022
0.7700
0.7700
0.6713
0.6821
289,262
-0.08(-10.25%)
Jul 22, 2022
0.7200
0.8000
0.6243
0.7600
788,289
+0.07(+10.14%)
Jul 21, 2022
0.7300
0.7300
0.6680
0.6900
215,766
-0.04(-5.06%)
Jul 20, 2022
0.7800
0.7800
0.7007
0.7268
156,780
-0.04(-4.86%)
Jul 19, 2022
0.8500
0.8500
0.7514
0.7639
137,521
-0.05(-6.61%)
Jul 18, 2022
0.9000
0.9000
0.7800
0.8180
75,420
-0.08(-8.60%)
Jul 15, 2022
0.9100
0.9100
0.8670
0.8950
79,853
-0.01(-1.56%)
Jul 14, 2022
0.8120
0.9200
0.8000
0.9092
356,736
+0.10(+12.25%)
Jul 13, 2022
0.7700
0.8400
0.7501
0.8100
225,947
+0.03(+3.98%)
Jul 12, 2022
0.7300
0.7800
0.7300
0.7790
147,474
+0.05(+6.71%)
Jul 11, 2022
0.7900
0.7930
0.7210
0.7300
86,068
-0.06(-7.01%)
Jul 08, 2022
0.7614
0.7967
0.7421
0.7850
111,381
+0.01(+0.95%)
Jul 07, 2022
0.8000
0.8050
0.7305
0.7776
246,828
-0.00(-0.31%)
Jul 06, 2022
0.8200
0.8200
0.7618
0.7800
365,161
-0.04(-4.74%)
Jul 05, 2022
0.6900
0.8350
0.6900
0.8188
1,275,060
+0.11(+15.65%)
Jul 01, 2022
0.7430
0.7591
0.6680
0.7080
1,376,867
-0.03(-4.09%)
Jun 30, 2022
0.7473
0.7473
0.6875
0.7382
99,545
-0.01(-0.78%)
Jun 29, 2022
0.7700
0.8925
0.6900
0.7440
496,341
-0.03(-4.22%)
Jun 28, 2022
0.9100
0.9119
0.7499
0.7768
245,559
-0.09(-10.38%)
Jun 27, 2022
0.9300
0.9414
0.8657
0.8668
79,006
-0.04(-4.48%)
Jun 24, 2022
0.9440
1.000
0.8900
0.9075
93,008
-0.05(-5.47%)
Jun 23, 2022
1.046
1.046
0.9420
0.9600
65,402
-0.03(-3.13%)
Jun 22, 2022
1.090
1.090
0.9500
0.9910
107,606
-0.03(-2.84%)
Jun 21, 2022
1.040
1.110
1.000
1.020
107,032
+0.03(+2.99%)
Jun 17, 2022
1.050
1.080
0.9900
0.9904
93,096
+0.00(+0.04%)
Jun 16, 2022
1.070
1.070
0.9570
0.9900
42,797
-0.01(-1.00%)
Jun 15, 2022
0.9700
1.020
0.9700
1.000
34,903
+0.00(+0.00%)
Jun 14, 2022
1.000
1.020
0.9321
1.000
54,584
+0.00(+0.45%)
Jun 13, 2022
1.080
1.085
0.9801
0.9955
47,285
-0.08(-7.82%)
Jun 10, 2022
1.060
1.130
1.050
1.080
41,377
-0.07(-6.09%)
Jun 09, 2022
1.150
1.150
1.060
1.150
36,349
+0.05(+4.55%)
Jun 08, 2022
1.140
1.140
1.070
1.100
90,118
+0.00(+0.00%)
Jun 07, 2022
1.240
1.280
1.100
1.100
102,173
-0.12(-9.84%)
Jun 06, 2022
1.240
1.370
1.140
1.220
252,267
-0.01(-0.81%)
Jun 03, 2022
1.260
1.290
1.170
1.230
31,242
-0.06(-4.65%)
Jun 02, 2022
1.360
1.360
1.220
1.290
11,553
+0.00(+0.00%)
Jun 01, 2022
1.360
1.400
1.250
1.290
63,597
+0.00(+0.00%)
May 31, 2022
1.510
1.510
1.150
1.290
236,759
+0.06(+4.88%)
May 27, 2022
1.240
1.247
1.190
1.230
21,672
+0.05(+4.24%)
May 26, 2022
1.220
1.240
1.170
1.180
26,240
-0.02(-1.67%)
May 25, 2022
1.230
1.260
1.170
1.200
23,041
+0.03(+2.56%)
May 24, 2022
1.240
1.330
1.140
1.170
70,250
-0.06(-4.88%)
May 23, 2022
1.280
1.350
1.220
1.230
41,792
-0.04(-3.15%)
May 20, 2022
1.370
1.390
1.230
1.270
32,718
-0.12(-8.63%)
May 19, 2022
1.470
1.470
1.301
1.390
44,621
+0.09(+6.92%)
May 18, 2022
1.320
1.400
1.300
1.300
39,061
-0.10(-7.14%)
May 17, 2022
1.500
1.500
1.380
1.400
17,676
-0.02(-1.41%)
May 16, 2022
1.440
1.450
1.340
1.420
29,354
+0.02(+1.43%)
May 13, 2022
1.450
1.450
1.307
1.400
17,335
+0.16(+12.90%)
May 12, 2022
1.080
1.265
1.082
1.240
33,039
+0.06(+5.08%)
May 11, 2022
1.300
1.300
1.151
1.180
39,386
-0.11(-8.53%)
May 10, 2022
1.390
1.390
1.260
1.290
43,930
-0.06(-4.44%)
May 09, 2022
1.440
1.550
1.315
1.350
47,899
-0.11(-7.53%)
May 06, 2022
1.540
1.576
1.450
1.460
18,699
-0.06(-3.95%)
May 05, 2022
1.550
1.550
1.490
1.520
32,228
-0.03(-1.94%)
May 04, 2022
1.560
1.575
1.490
1.550
20,737
+0.02(+1.31%)
May 03, 2022
1.510
1.590
1.480
1.530
71,004
-0.01(-0.65%)
May 02, 2022
1.550
1.590
1.510
1.540
61,975
-0.06(-3.75%)
Apr 29, 2022
1.570
1.640
1.570
1.600
25,849
-0.01(-0.62%)
Apr 28, 2022
1.850
1.850
1.570
1.610
40,682
-0.12(-6.94%)
Apr 27, 2022
1.780
1.785
1.690
1.730
73,924
-0.05(-2.81%)
Apr 26, 2022
1.800
1.830
1.750
1.780
33,473
-0.04(-2.47%)
Apr 25, 2022
1.800
1.860
1.800
1.825
28,215
+0.00(+0.27%)
Apr 22, 2022
1.850
1.869
1.804
1.820
13,773
-0.03(-1.62%)
Apr 21, 2022
1.910
1.910
1.845
1.850
43,875
-0.02(-1.30%)
Apr 20, 2022
1.950
1.950
1.850
1.874
57,548
-0.04(-1.87%)
Apr 19, 2022
1.930
1.980
1.900
1.910
31,271
-0.05(-2.55%)
Apr 18, 2022
1.940
1.980
1.900
1.960
39,278
+0.03(+1.55%)
Apr 14, 2022
1.980
2.010
1.910
1.930
37,009
-0.06(-3.02%)
Apr 13, 2022
1.980
2.010
1.910
1.990
61,400
+0.08(+4.18%)
Apr 12, 2022
1.920
2.020
1.900
1.910
32,673
-0.06(-3.04%)
Apr 11, 2022
1.920
2.054
1.880
1.970
112,012
+0.05(+2.60%)
Apr 08, 2022
1.970
2.000
1.920
1.920
34,824
-0.08(-4.00%)
Apr 07, 2022
1.980
2.040
1.940
2.000
19,090
+0.02(+1.01%)
Apr 06, 2022
2.060
2.160
1.930
1.980
82,105
-0.08(-3.88%)
Apr 05, 2022
2.100
2.160
2.050
2.060
45,911
-0.06(-2.83%)
Apr 04, 2022
2.140
2.230
2.110
2.120
62,121
+0.02(+0.95%)
Apr 01, 2022
2.150
2.170
2.100
2.100
21,750
-0.04(-1.87%)
Mar 31, 2022
2.144
2.150
2.104
2.140
24,003
+0.00(+0.00%)
Mar 30, 2022
2.200
2.220
2.140
2.140
13,528
-0.03(-1.38%)
Mar 29, 2022
2.210
2.220
2.100
2.170
52,849
-0.04(-1.72%)
Mar 28, 2022
2.290
2.310
2.121
2.208
55,098
-0.10(-4.42%)
Mar 25, 2022
2.380
2.390
2.230
2.310
78,017
-0.04(-1.70%)
Mar 24, 2022
2.240
2.390
2.175
2.350
181,735
+0.17(+7.80%)
Mar 23, 2022
2.250
2.280
2.150
2.180
54,168
-0.03(-1.36%)
Mar 22, 2022
2.170
2.250
2.111
2.210
129,056
+0.07(+3.27%)
Mar 21, 2022
2.190
2.190
2.107
2.140
54,540
-0.04(-1.83%)
Mar 18, 2022
2.100
2.190
2.100
2.180
25,390
+0.09(+4.31%)
Mar 17, 2022
2.090
2.140
2.050
2.090
37,685
+0.00(+0.00%)
Mar 16, 2022
2.140
2.150
2.080
2.090
23,325
+0.01(+0.48%)
Mar 15, 2022
2.020
2.172
2.020
2.080
51,352
+0.03(+1.46%)
Mar 14, 2022
2.160
2.210
2.050
2.050
75,802
-0.12(-5.53%)
Mar 11, 2022
2.180
2.260
2.140
2.170
85,335
-0.01(-0.46%)
Mar 10, 2022
2.280
2.340
2.120
2.180
111,140
-0.17(-7.23%)
Mar 09, 2022
2.220
2.590
2.170
2.350
795,879
+0.15(+6.82%)
Mar 08, 2022
2.130
2.280
2.124
2.200
118,435
+0.03(+1.38%)
Mar 07, 2022
2.270
2.320
2.030
2.170
160,573
-0.12(-5.24%)
Mar 04, 2022
2.290
2.320
2.212
2.290
58,924
+0.00(+0.00%)
Mar 03, 2022
2.320
2.475
2.250
2.290
204,143
-0.05(-2.14%)
Mar 02, 2022
2.470
2.542
2.330
2.340
49,631
-0.12(-4.88%)
Mar 01, 2022
2.590
2.610
2.455
2.460
31,513
-0.10(-3.91%)
Feb 28, 2022
2.590
2.620
2.500
2.560
30,282
-0.05(-1.92%)
Feb 25, 2022
2.600
2.655
2.530
2.610
51,046
+0.07(+2.76%)
Feb 24, 2022
2.400
2.570
2.300
2.540
82,112
+0.02(+0.79%)
Feb 23, 2022
2.640
2.720
2.520
2.520
39,066
-0.15(-5.62%)
Feb 22, 2022
2.690
2.730
2.550
2.670
63,358
-0.17(-5.99%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.950
3.010
2.840
2.860
47,440
-0.12(-4.03%)
Feb 16, 2022
2.740
2.990
2.660
2.980
113,127
+0.24(+8.76%)
Feb 15, 2022
2.610
2.750
2.590
2.740
67,020
+0.10(+3.79%)
Feb 14, 2022
2.640
2.649
2.570
2.640
47,048
+0.00(+0.00%)
Feb 11, 2022
2.830
2.840
2.550
2.640
343,949
-0.47(-15.11%)
Feb 10, 2022
3.410
3.420
3.110
3.110
167,327
-0.29(-8.53%)
Feb 09, 2022
3.410
3.450
3.300
3.400
68,460
+0.04(+1.19%)
Feb 08, 2022
3.410
3.410
3.240
3.360
15,289
-0.02(-0.59%)
Feb 07, 2022
3.480
3.480
3.240
3.380
43,360
-0.07(-2.03%)
Feb 04, 2022
3.450
3.455
3.351
3.450
36,368
+0.09(+2.80%)
Feb 03, 2022
3.370
3.429
3.356
22,230
-0.01(-0.41%)
Feb 02, 2022
3.420
3.440
3.310
3.370
22,695
+0.00(+0.00%)
Feb 01, 2022
3.310
3.490
3.230
3.370
52,992
+0.07(+2.12%)
Jan 31, 2022
3.180
3.370
3.137
3.300
35,229
+0.10(+3.12%)
Jan 28, 2022
3.360
3.550
3.120
3.200
269,014
-0.20(-5.88%)
Jan 27, 2022
3.530
3.560
3.320
3.400
69,117
-0.09(-2.58%)
Jan 26, 2022
3.560
3.593
3.380
3.490
55,418
-0.01(-0.29%)
Jan 25, 2022
3.300
3.510
3.300
3.500
41,666
+0.14(+4.17%)
Jan 24, 2022
3.600
3.620
3.170
3.360
229,804
-0.34(-9.19%)
Jan 21, 2022
3.910
4.250
3.600
3.700
556,112
-0.21(-5.37%)
Jan 20, 2022
4.000
4.100
3.860
3.910
74,549
-0.04(-1.01%)
Jan 19, 2022
4.050
4.123
3.920
3.950
47,764
-0.10(-2.47%)
Jan 18, 2022
4.030
4.110
3.920
4.050
59,200
+0.01(+0.25%)
Jan 14, 2022
4.040
0
-0.03(-0.74%)
Jan 13, 2022
4.280
4.280
4.050
4.070
58,331
-0.21(-4.91%)
Jan 12, 2022
4.240
4.340
4.180
4.280
34,362
+0.01(+0.23%)
Jan 11, 2022
4.220
4.310
4.118
4.270
87,112
+0.01(+0.23%)
Jan 10, 2022
4.050
4.260
4.030
4.260
61,831
+0.12(+2.90%)
Jan 07, 2022
4.140
4.140
4.011
4.140
27,530
+0.00(+0.00%)
Jan 06, 2022
4.080
4.170
3.900
4.140
91,893
+0.06(+1.47%)
Jan 05, 2022
4.400
4.400
4.030
4.080
156,731
-0.33(-7.48%)
Jan 04, 2022
4.390
4.430
4.070
4.410
340,503
-0.01(-0.23%)
Jan 03, 2022
4.060
4.450
4.030
4.420
119,954
+0.40(+9.95%)
Dec 31, 2021
4.170
4.250
4.020
4.020
169,510
-0.16(-3.83%)
Dec 30, 2021
4.100
4.400
4.100
4.180
138,907
-0.04(-0.95%)
Dec 29, 2021
4.250
4.280
4.110
4.220
127,220
-0.04(-0.94%)
Dec 28, 2021
4.560
4.620
4.250
4.260
279,246
-0.32(-6.99%)
Dec 27, 2021
4.800
4.800
4.530
4.580
165,334
-0.18(-3.78%)
Dec 23, 2021
4.860
4.900
4.710
4.760
162,025
-0.09(-1.86%)
Dec 22, 2021
4.900
4.980
4.840
4.850
82,449
-0.07(-1.42%)
Dec 21, 2021
5.000
5.100
4.810
4.920
165,509
-0.08(-1.60%)
Dec 20, 2021
4.940
5.150
4.876
5.000
138,835
-0.03(-0.60%)
Dec 17, 2021
4.980
5.050
4.820
5.030
223,386
+0.01(+0.20%)
Dec 16, 2021
5.140
5.180
4.930
5.020
97,175
-0.20(-3.83%)
Dec 15, 2021
5.000
5.250
4.800
5.220
126,634
-0.01(-0.19%)
Dec 14, 2021
4.730
5.240
4.640
5.230
325,714
+0.44(+9.19%)
Dec 13, 2021
4.853
4.900
4.520
4.790
266,733
-0.11(-2.24%)
Dec 10, 2021
5.130
5.261
4.750
4.900
1,058,754
-0.18(-3.54%)
Dec 09, 2021
5.330
5.330
5.000
5.080
3,700,417
-0.22(-4.15%)
Dec 08, 2021
5.170
5.380
5.120
5.300
178,671
+0.13(+2.51%)
Dec 07, 2021
5.170
5.250
5.080
5.170
131,310
+0.10(+1.97%)
Dec 06, 2021
5.150
5.240
4.950
5.070
180,355
-0.16(-3.06%)
Dec 03, 2021
5.350
5.350
5.030
5.230
270,322
-0.17(-3.15%)
Dec 02, 2021
5.390
5.520
5.020
5.400
319,890
-0.04(-0.74%)
Dec 01, 2021
5.720
5.720
4.970
5.440
849,592
-0.34(-5.88%)
Nov 30, 2021
6.000
6.050
5.550
5.780
1,122,763
-0.28(-4.62%)
Nov 29, 2021
6.330
6.380
5.500
6.060
10,217,250
+0.76(+14.34%)
Nov 26, 2021
5.000
5.300
4.880
5.300
335,556
+0.43(+8.83%)
Nov 24, 2021
4.810
4.900
4.730
4.870
74,119
+0.00(+0.00%)
Nov 23, 2021
4.880
4.890
4.748
4.870
95,828
+0.09(+1.88%)
Nov 22, 2021
4.990
5.000
4.732
4.780
154,562
-0.21(-4.21%)
Nov 19, 2021
5.010
5.120
4.960
4.990
80,073
+0.01(+0.20%)
Nov 18, 2021
5.110
5.020
4.928
4.980
178,418
-0.13(-2.54%)
Nov 17, 2021
5.200
5.222
5.050
5.110
110,512
-0.09(-1.73%)
Nov 16, 2021
5.270
5.270
5.100
5.200
107,406
-0.09(-1.70%)
Nov 15, 2021
5.150
5.570
5.132
5.290
526,110
+0.11(+2.12%)
Nov 12, 2021
5.160
5.270
5.100
5.180
73,679
+0.03(+0.58%)
Nov 11, 2021
5.100
5.240
5.090
5.150
80,798
+0.05(+0.98%)
Nov 10, 2021
5.360
5.100
239,027
-0.29(-5.38%)
Nov 09, 2021
5.360
5.470
5.280
5.390
176,129
-0.05(-0.92%)
Nov 08, 2021
5.530
5.591
5.290
5.440
489,567
-0.31(-5.39%)
Nov 05, 2021
6.450
6.830
5.430
5.750
17,667,448
+0.03(+0.52%)
Nov 04, 2021
5.470
5.810
5.453
5.720
82,936
+0.25(+4.57%)
Nov 03, 2021
5.590
5.600
5.450
5.470
39,732
-0.13(-2.32%)
Nov 02, 2021
5.600
5.650
5.500
5.600
35,228
+0.02(+0.36%)
Nov 01, 2021
5.400
5.700
5.380
5.580
74,939
+0.20(+3.72%)
Oct 29, 2021
5.540
5.590
5.350
5.380
85,291
-0.12(-2.18%)
Oct 28, 2021
5.520
5.600
5.500
5.500
44,502
-0.05(-0.90%)
Oct 27, 2021
5.610
5.620
5.510
5.550
41,095
+0.00(+0.00%)
Oct 26, 2021
5.750
5.500
5.550
44,202
-0.16(-2.80%)
Oct 25, 2021
5.550
5.790
5.500
5.710
139,264
+0.14(+2.51%)
Oct 22, 2021
5.700
5.720
5.510
5.570
72,818
-0.16(-2.79%)
Oct 21, 2021
5.700
5.859
5.617
5.730
44,620
+0.03(+0.53%)
Oct 20, 2021
5.860
5.930
5.640
5.700
86,668
-0.09(-1.55%)
Oct 19, 2021
5.620
5.940
5.560
5.790
408,236
+0.14(+2.48%)
Oct 18, 2021
5.747
5.747
5.520
5.650
67,367
-0.05(-0.88%)
Oct 15, 2021
5.710
5.787
5.520
5.700
98,134
+0.00(+0.00%)
Oct 14, 2021
5.600
5.700
5.520
5.700
100,904
+0.11(+1.97%)
Oct 13, 2021
5.610
5.694
5.330
5.590
294,035
-0.13(-2.27%)
Oct 12, 2021
4.790
5.820
4.670
5.720
2,179,583
+0.97(+20.42%)
Oct 11, 2021
4.670
4.800
4.670
4.750
34,188
+0.07(+1.50%)
Oct 08, 2021
4.921
5.000
4.650
4.680
125,904
-0.23(-4.68%)
Oct 07, 2021
4.980
5.034
4.910
4.910
65,488
-0.01(-0.20%)
Oct 06, 2021
5.180
5.228
4.910
4.920
139,175
-0.26(-5.02%)
Oct 05, 2021
5.130
5.270
5.100
5.180
74,275
+0.05(+0.97%)
Oct 04, 2021
5.270
5.380
5.130
5.130
98,206
-0.14(-2.66%)
Oct 01, 2021
5.410
5.450
5.260
5.270
23,342
-0.12(-2.23%)
Sep 30, 2021
5.410
5.455
5.340
5.390
58,649
+0.02(+0.37%)
Sep 29, 2021
5.420
5.530
5.290
5.370
121,522
-0.04(-0.74%)
Sep 28, 2021
5.560
5.600
5.390
5.410
56,351
-0.24(-4.25%)
Sep 27, 2021
5.420
5.990
5.400
5.650
478,386
+0.25(+4.63%)
Sep 24, 2021
5.500
5.500
5.350
5.400
56,729
-0.15(-2.70%)
Sep 23, 2021
5.410
5.560
5.400
5.550
63,414
+0.13(+2.40%)
Sep 22, 2021
5.390
5.470
5.295
5.420
61,188
+0.06(+1.12%)
Sep 21, 2021
5.290
5.540
5.270
5.360
92,716
+0.06(+1.13%)
Sep 20, 2021
5.280
5.400
5.200
5.300
63,302
-0.15(-2.75%)
Sep 17, 2021
5.240
5.480
5.120
5.450
93,857
+0.23(+4.41%)
Sep 16, 2021
5.280
5.430
5.030
5.220
252,742
-0.04(-0.76%)
Sep 15, 2021
5.450
5.605
5.200
5.260
154,246
-0.24(-4.36%)
Sep 14, 2021
5.730
5.803
5.400
5.500
154,635
-0.21(-3.68%)
Sep 13, 2021
5.790
5.840
5.590
5.710
83,829
-0.10(-1.72%)
Sep 10, 2021
5.820
5.880
5.680
5.810
102,496
+0.00(+0.00%)
Sep 09, 2021
5.750
5.880
5.750
5.810
54,462
-0.01(-0.17%)
Sep 08, 2021
5.880
5.880
5.710
5.820
158,910
-0.12(-2.02%)
Sep 07, 2021
5.910
6.000
5.830
5.940
82,221
-0.04(-0.67%)
Sep 03, 2021
6.040
6.044
5.750
5.980
268,368
-0.21(-3.39%)
Sep 02, 2021
5.930
6.260
5.890
6.190
750,194
+0.32(+5.45%)
Sep 01, 2021
5.870
5.990
5.780
5.870
93,618
+0.01(+0.17%)
Aug 31, 2021
6.010
6.130
5.725
5.860
218,458
-0.16(-2.66%)
Aug 30, 2021
5.890
6.180
5.670
6.020
292,526
+0.20(+3.44%)
Aug 27, 2021
5.990
6.060
5.820
5.820
70,185
-0.10(-1.69%)
Aug 26, 2021
5.890
6.060
5.790
5.920
205,767
+0.07(+1.20%)
Aug 25, 2021
5.940
5.980
5.750
5.850
113,746
-0.03(-0.51%)
Aug 24, 2021
5.780
5.950
5.630
5.880
81,943
+0.15(+2.62%)
Aug 23, 2021
5.780
5.830
5.610
5.730
112,751
+0.05(+0.88%)
Aug 20, 2021
5.710
5.890
5.601
5.680
138,907
+0.08(+1.43%)
Aug 19, 2021
5.790
5.790
5.570
5.600
71,519
-0.21(-3.61%)
Aug 18, 2021
5.900
6.000
5.760
5.810
61,510
-0.10(-1.69%)
Aug 17, 2021
5.890
6.020
5.820
5.910
119,388
-0.13(-2.15%)
Aug 16, 2021
5.910
6.079
5.480
6.040
361,120
+0.03(+0.50%)
Aug 13, 2021
6.120
6.780
5.890
6.010
1,176,801
-0.19(-3.06%)
Aug 12, 2021
6.500
6.570
6.170
6.200
336,625
-0.38(-5.78%)
Aug 11, 2021
6.350
6.630
6.150
6.580
232,167
+0.23(+3.62%)
Aug 10, 2021
6.780
6.780
6.300
6.350
194,572
-0.43(-6.34%)
Aug 09, 2021
6.820
6.880
6.600
6.780
199,591
-0.02(-0.29%)
Aug 06, 2021
6.460
6.970
6.330
6.800
479,167
+0.24(+3.66%)
Aug 05, 2021
6.410
6.900
6.400
6.560
587,854
+0.10(+1.55%)
Aug 04, 2021
6.300
6.570
5.760
6.460
1,426,399
-0.35(-5.14%)
Aug 03, 2021
5.380
7.880
5.200
6.810
26,377,788
+1.38(+25.41%)
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.