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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
10.09
+0.09 (+0.90%)
Streaming Delayed Price
Updated: 3:31 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
1.820
1.820
1.750
1.760
151,644
-0.04(-2.22%)
Jul 28, 2022
1.810
1.850
1.750
1.800
99,249
-0.02(-1.10%)
Jul 27, 2022
1.830
1.870
1.785
1.820
188,448
+0.03(+1.68%)
Jul 26, 2022
1.760
1.820
1.740
1.790
102,195
+0.02(+1.13%)
Jul 25, 2022
1.820
1.822
1.750
1.770
117,296
-0.07(-3.80%)
Jul 22, 2022
1.940
1.950
1.840
1.840
152,059
-0.10(-5.15%)
Jul 21, 2022
1.900
1.950
1.880
1.940
90,473
+0.04(+2.11%)
Jul 20, 2022
1.900
1.975
1.870
1.900
184,239
+0.03(+1.60%)
Jul 19, 2022
1.890
1.930
1.830
1.870
185,092
-0.01(-0.53%)
Jul 18, 2022
1.890
1.970
1.870
1.880
160,823
+0.00(+0.00%)
Jul 15, 2022
1.930
1.970
1.845
1.880
89,728
+0.00(+0.00%)
Jul 14, 2022
1.920
1.930
1.880
1.880
736,402
-0.06(-3.09%)
Jul 13, 2022
1.920
1.966
1.856
1.940
484,329
+0.02(+1.04%)
Jul 12, 2022
1.980
1.980
1.880
1.920
67,965
-0.05(-2.54%)
Jul 11, 2022
2.040
2.050
1.960
1.970
107,678
-0.09(-4.37%)
Jul 08, 2022
2.050
2.115
2.020
2.060
104,361
+0.01(+0.49%)
Jul 07, 2022
1.990
2.055
1.990
2.050
108,886
+0.06(+3.02%)
Jul 06, 2022
1.990
2.050
1.975
1.990
170,078
+0.01(+0.51%)
Jul 05, 2022
1.990
2.040
1.975
1.980
186,891
-0.02(-1.00%)
Jul 01, 2022
1.900
2.010
1.850
2.000
179,862
+0.13(+6.95%)
Jun 30, 2022
1.970
1.970
1.865
1.870
207,568
-0.11(-5.56%)
Jun 29, 2022
1.970
2.020
1.930
1.980
154,933
-0.02(-1.00%)
Jun 28, 2022
2.070
2.109
1.980
2.000
180,585
-0.07(-3.38%)
Jun 27, 2022
1.970
2.100
1.955
2.070
216,881
+0.10(+5.08%)
Jun 24, 2022
1.900
1.975
1.880
1.970
219,964
+0.10(+5.35%)
Jun 23, 2022
1.840
2.000
1.790
1.870
755,037
+0.05(+2.75%)
Jun 22, 2022
1.730
1.860
1.720
1.820
157,583
+0.10(+5.81%)
Jun 21, 2022
1.710
1.800
1.700
1.720
202,257
+0.05(+2.99%)
Jun 17, 2022
1.570
1.710
1.560
1.670
286,393
+0.09(+5.70%)
Jun 16, 2022
1.610
1.630
1.540
1.580
391,180
-0.07(-4.24%)
Jun 15, 2022
1.660
1.680
1.610
1.650
258,078
+0.00(+0.00%)
Jun 14, 2022
1.660
1.690
1.611
1.650
178,050
+0.00(+0.00%)
Jun 13, 2022
1.710
1.710
1.600
1.650
519,444
-0.13(-7.30%)
Jun 10, 2022
1.810
1.810
1.765
1.780
259,644
-0.04(-2.20%)
Jun 09, 2022
1.850
1.850
1.771
1.820
456,756
-0.03(-1.62%)
Jun 08, 2022
1.780
1.910
1.780
1.850
295,372
+0.04(+2.21%)
Jun 07, 2022
1.760
1.820
1.760
1.810
367,932
+0.05(+2.84%)
Jun 06, 2022
1.910
1.910
1.710
1.760
416,718
-0.11(-5.88%)
Jun 03, 2022
1.790
1.910
1.790
1.870
262,537
+0.04(+2.19%)
Jun 02, 2022
1.740
1.890
1.740
1.830
435,663
+0.07(+3.98%)
Jun 01, 2022
1.810
1.818
1.700
1.760
291,175
-0.02(-1.12%)
May 31, 2022
1.730
1.845
1.710
1.780
430,950
+0.05(+2.89%)
May 27, 2022
1.700
1.750
1.635
1.730
399,279
+0.04(+2.37%)
May 26, 2022
1.710
1.720
1.660
1.690
225,694
-0.01(-0.59%)
May 25, 2022
1.650
1.705
1.645
1.700
226,178
+0.04(+2.41%)
May 24, 2022
1.730
1.730
1.610
1.660
557,371
-0.09(-5.14%)
May 23, 2022
1.810
1.830
1.720
1.750
283,395
-0.05(-2.78%)
May 20, 2022
1.850
1.850
1.740
1.800
312,659
+0.00(+0.00%)
May 19, 2022
1.740
1.810
1.730
1.800
355,358
+0.06(+3.45%)
May 18, 2022
1.770
1.810
1.720
1.740
421,891
-0.08(-4.40%)
May 17, 2022
1.730
1.830
1.685
1.820
448,507
+0.13(+7.69%)
May 16, 2022
1.670
1.778
1.640
1.690
547,110
-0.02(-1.17%)
May 13, 2022
1.690
1.740
1.680
1.710
769,146
+0.04(+2.40%)
May 12, 2022
1.780
1.800
1.610
1.670
1,023,370
-0.12(-6.70%)
May 11, 2022
2.230
2.230
1.722
1.790
1,619,058
-0.46(-20.44%)
May 10, 2022
2.180
2.300
2.180
2.250
439,402
+0.09(+4.17%)
May 09, 2022
2.300
2.320
2.120
2.160
651,636
-0.19(-8.09%)
May 06, 2022
2.500
2.500
2.340
2.350
483,569
-0.17(-6.75%)
May 05, 2022
2.700
2.730
2.480
2.520
373,316
-0.22(-8.03%)
May 04, 2022
2.750
2.775
2.650
2.740
473,083
-0.01(-0.36%)
May 03, 2022
2.690
2.770
2.690
2.750
186,416
+0.08(+3.00%)
May 02, 2022
2.800
2.820
2.605
2.670
471,353
-0.13(-4.64%)
Apr 29, 2022
2.820
2.915
2.750
2.800
372,182
-0.05(-1.75%)
Apr 28, 2022
2.850
2.925
2.730
2.850
539,802
+0.01(+0.35%)
Apr 27, 2022
3.040
3.050
2.820
2.840
727,395
-0.20(-6.58%)
Apr 26, 2022
3.160
3.170
2.990
3.040
544,388
-0.12(-3.80%)
Apr 25, 2022
3.100
3.180
3.080
3.160
381,950
+0.06(+1.94%)
Apr 22, 2022
3.180
3.200
3.090
3.100
480,814
-0.13(-4.02%)
Apr 21, 2022
3.290
3.340
3.200
3.230
558,312
-0.04(-1.22%)
Apr 20, 2022
3.130
3.310
3.070
3.270
338,171
+0.16(+5.14%)
Apr 19, 2022
3.100
3.185
3.080
3.110
377,548
+0.01(+0.32%)
Apr 18, 2022
3.160
3.160
3.085
3.100
378,577
-0.04(-1.27%)
Apr 14, 2022
3.150
3.160
3.090
3.140
155,401
-0.01(-0.32%)
Apr 13, 2022
3.040
3.160
3.040
3.150
234,129
+0.09(+2.94%)
Apr 12, 2022
3.140
3.160
3.045
3.060
281,740
-0.05(-1.61%)
Apr 11, 2022
3.110
3.110
3.040
3.110
397,921
+0.01(+0.32%)
Apr 08, 2022
3.100
3.170
3.030
3.100
182,946
-0.02(-0.64%)
Apr 07, 2022
3.100
3.155
3.030
3.120
237,000
+0.00(+0.00%)
Apr 06, 2022
3.060
3.140
3.020
3.120
180,074
+0.02(+0.65%)
Apr 05, 2022
3.220
3.220
3.100
3.100
169,669
-0.09(-2.82%)
Apr 04, 2022
3.110
3.210
3.090
3.190
448,926
+0.12(+3.91%)
Apr 01, 2022
3.060
3.115
3.000
3.070
799,915
+0.04(+1.32%)
Mar 31, 2022
3.050
3.140
3.030
3.030
199,953
-0.03(-0.98%)
Mar 30, 2022
3.220
3.290
3.050
3.060
255,469
-0.13(-4.08%)
Mar 29, 2022
3.040
3.240
3.000
3.190
578,882
+0.19(+6.33%)
Mar 28, 2022
3.010
3.040
2.930
3.000
204,228
-0.04(-1.32%)
Mar 25, 2022
3.200
3.200
3.030
3.040
603,033
-0.15(-4.70%)
Mar 24, 2022
3.240
3.250
3.140
3.190
319,404
-0.01(-0.31%)
Mar 23, 2022
3.150
3.230
3.100
3.200
194,138
+0.03(+0.95%)
Mar 22, 2022
3.080
3.195
3.060
3.170
145,838
+0.12(+3.93%)
Mar 21, 2022
3.190
3.190
3.040
3.050
233,561
-0.13(-4.09%)
Mar 18, 2022
3.130
3.234
3.100
3.180
258,728
+0.04(+1.27%)
Mar 17, 2022
3.010
3.200
2.930
3.140
280,995
+0.10(+3.29%)
Mar 16, 2022
2.990
3.060
2.940
3.040
361,255
+0.05(+1.67%)
Mar 15, 2022
2.960
2.990
2.910
2.990
234,029
+0.09(+3.10%)
Mar 14, 2022
3.010
3.010
2.825
2.900
330,587
-0.11(-3.65%)
Mar 11, 2022
3.080
3.130
2.970
3.010
233,272
-0.03(-0.99%)
Mar 10, 2022
3.020
3.090
3.010
3.040
184,322
-0.03(-0.98%)
Mar 09, 2022
2.940
3.075
2.940
3.070
365,681
+0.18(+6.23%)
Mar 08, 2022
2.950
2.970
2.860
2.890
406,569
-0.04(-1.37%)
Mar 07, 2022
2.940
3.000
2.890
2.930
282,391
-0.01(-0.34%)
Mar 04, 2022
3.060
3.115
2.930
2.940
283,883
-0.17(-5.47%)
Mar 03, 2022
3.170
3.210
3.070
3.110
309,223
-0.06(-1.89%)
Mar 02, 2022
3.110
3.230
3.019
3.170
402,323
+0.10(+3.26%)
Mar 01, 2022
3.090
3.190
2.950
3.070
414,676
-0.02(-0.65%)
Feb 28, 2022
3.090
3.150
3.030
3.090
399,174
+0.00(+0.00%)
Feb 25, 2022
3.060
3.110
2.990
3.090
306,668
+0.03(+0.98%)
Feb 24, 2022
2.890
3.060
2.850
3.060
1,300,778
+0.05(+1.66%)
Feb 23, 2022
3.070
3.230
2.850
3.010
1,087,470
-0.02(-0.66%)
Feb 22, 2022
3.150
3.150
3.020
3.030
499,106
-0.17(-5.31%)
Feb 18, 2022
3.200
0
+0.05(+1.59%)
Feb 17, 2022
3.320
3.360
3.150
3.150
401,251
-0.18(-5.41%)
Feb 16, 2022
3.310
3.405
3.310
3.330
348,146
-0.07(-2.06%)
Feb 15, 2022
3.390
3.460
3.300
3.400
437,738
+0.11(+3.34%)
Feb 14, 2022
3.490
3.500
3.270
3.290
540,864
-0.19(-5.46%)
Feb 11, 2022
3.500
3.590
3.410
3.480
579,141
-0.03(-0.85%)
Feb 10, 2022
3.460
3.575
3.415
3.510
559,779
+0.01(+0.29%)
Feb 09, 2022
3.560
3.650
3.440
3.500
1,121,831
-0.04(-1.13%)
Feb 08, 2022
3.530
3.550
3.430
3.540
395,091
+0.03(+0.85%)
Feb 07, 2022
3.500
3.590
3.490
3.510
564,229
+0.03(+0.86%)
Feb 04, 2022
3.480
3.519
3.420
3.480
555,576
-0.01(-0.29%)
Feb 03, 2022
3.540
3.490
484,840
-0.15(-4.12%)
Feb 02, 2022
3.640
3.660
3.540
3.640
504,417
-0.01(-0.27%)
Feb 01, 2022
3.660
3.680
3.540
3.650
434,364
+0.01(+0.27%)
Jan 31, 2022
3.400
3.650
3.640
718,599
+0.26(+7.69%)
Jan 28, 2022
3.280
3.400
3.220
3.380
566,396
+0.12(+3.68%)
Jan 27, 2022
3.510
3.545
3.240
3.260
890,684
-0.22(-6.32%)
Jan 26, 2022
3.670
3.750
3.460
3.480
908,318
-0.11(-3.06%)
Jan 25, 2022
3.400
3.645
3.310
3.590
801,359
+0.09(+2.57%)
Jan 24, 2022
3.290
3.520
3.180
3.500
1,466,162
+0.10(+2.94%)
Jan 21, 2022
3.310
3.440
3.165
3.400
975,140
+0.06(+1.80%)
Jan 20, 2022
3.470
3.565
3.330
3.340
749,214
-0.12(-3.47%)
Jan 19, 2022
3.570
3.570
3.405
3.460
920,824
-0.02(-0.57%)
Jan 18, 2022
3.540
3.660
3.410
3.480
1,692,737
-0.01(-0.29%)
Jan 14, 2022
3.490
0
+0.12(+3.56%)
Jan 13, 2022
3.430
3.500
3.335
3.370
599,356
-0.05(-1.46%)
Jan 12, 2022
3.450
3.510
3.345
3.420
747,748
-0.05(-1.44%)
Jan 11, 2022
3.400
3.525
3.380
3.470
930,956
+0.08(+2.36%)
Jan 10, 2022
3.310
3.410
3.200
3.390
659,464
+0.01(+0.30%)
Jan 07, 2022
3.540
3.565
3.370
3.380
590,985
-0.18(-5.06%)
Jan 06, 2022
3.600
3.630
3.340
3.560
1,076,786
-0.01(-0.28%)
Jan 05, 2022
3.800
3.890
3.515
3.570
1,041,056
-0.20(-5.31%)
Jan 04, 2022
3.960
4.075
3.575
3.770
1,539,034
-0.14(-3.58%)
Jan 03, 2022
3.840
3.975
3.750
3.910
1,874,252
+0.13(+3.44%)
Dec 31, 2021
3.940
4.000
3.730
3.780
2,878,958
-0.16(-4.06%)
Dec 30, 2021
3.480
3.960
3.480
3.940
2,090,072
+0.43(+12.25%)
Dec 29, 2021
3.330
3.565
3.280
3.510
972,667
+0.15(+4.46%)
Dec 28, 2021
3.420
3.435
3.270
3.360
718,086
-0.06(-1.76%)
Dec 27, 2021
3.640
3.640
3.300
3.420
2,165,441
-0.25(-6.81%)
Dec 23, 2021
3.520
3.760
3.515
3.670
578,535
+0.14(+3.97%)
Dec 22, 2021
3.410
3.670
3.360
3.530
863,615
+0.11(+3.22%)
Dec 21, 2021
3.440
3.490
3.350
3.420
454,569
-0.01(-0.29%)
Dec 20, 2021
3.490
3.510
3.300
3.430
406,549
+0.02(+0.59%)
Dec 17, 2021
3.260
3.450
3.190
3.410
870,748
+0.11(+3.33%)
Dec 16, 2021
3.310
3.380
3.245
3.300
506,460
+0.04(+1.23%)
Dec 15, 2021
3.180
3.285
3.060
3.260
581,817
+0.06(+1.87%)
Dec 14, 2021
3.290
3.290
3.145
3.200
664,334
-0.14(-4.19%)
Dec 13, 2021
3.190
3.380
3.180
3.340
785,573
+0.17(+5.36%)
Dec 10, 2021
3.470
3.510
3.145
3.170
1,320,743
-0.29(-8.38%)
Dec 09, 2021
3.820
3.905
3.400
3.460
1,353,978
-0.42(-10.82%)
Dec 08, 2021
3.580
3.930
3.515
3.880
1,568,984
+0.29(+8.08%)
Dec 07, 2021
3.260
3.640
3.260
3.590
871,750
+0.33(+10.12%)
Dec 06, 2021
3.140
3.300
2.980
3.260
1,312,606
+0.08(+2.52%)
Dec 03, 2021
3.330
3.330
3.120
3.180
1,144,271
-0.12(-3.64%)
Dec 02, 2021
3.230
3.325
3.200
3.300
631,169
+0.04(+1.23%)
Dec 01, 2021
3.340
3.490
3.220
3.260
1,078,430
-0.04(-1.21%)
Nov 30, 2021
3.320
3.410
3.150
3.300
1,441,216
-0.02(-0.60%)
Nov 29, 2021
3.500
3.500
3.320
3.320
658,564
-0.14(-4.05%)
Nov 26, 2021
3.500
3.540
3.390
3.460
523,186
-0.04(-1.14%)
Nov 24, 2021
3.570
3.590
3.460
3.500
389,300
-0.04(-1.13%)
Nov 23, 2021
3.530
3.580
3.440
3.540
633,478
+0.00(+0.00%)
Nov 22, 2021
3.670
3.750
3.530
3.540
443,422
-0.15(-4.07%)
Nov 19, 2021
3.740
3.740
3.571
3.690
661,776
-0.02(-0.54%)
Nov 18, 2021
3.930
4.080
3.685
3.710
783,390
-0.18(-4.63%)
Nov 17, 2021
3.850
3.930
3.820
3.890
678,329
+0.06(+1.57%)
Nov 16, 2021
3.850
3.885
3.790
3.830
517,424
-0.06(-1.54%)
Nov 15, 2021
3.930
4.000
3.860
3.890
759,710
-0.06(-1.52%)
Nov 12, 2021
3.910
3.990
3.860
3.950
437,835
+0.02(+0.51%)
Nov 11, 2021
3.900
4.040
3.870
3.930
501,114
+0.03(+0.77%)
Nov 10, 2021
4.050
3.890
3.900
621,235
-0.15(-3.70%)
Nov 09, 2021
4.150
4.190
4.035
4.050
918,731
-0.10(-2.41%)
Nov 08, 2021
4.290
4.370
4.125
4.150
1,128,483
-0.11(-2.58%)
Nov 05, 2021
4.520
4.520
4.230
4.260
928,466
-0.26(-5.75%)
Nov 04, 2021
4.650
4.690
4.510
4.520
426,291
-0.16(-3.42%)
Nov 03, 2021
4.750
4.860
4.640
4.680
616,964
-0.07(-1.47%)
Nov 02, 2021
4.880
4.907
4.520
4.750
1,126,320
+0.02(+0.42%)
Nov 01, 2021
4.600
4.755
4.580
4.730
843,897
+0.15(+3.28%)
Oct 29, 2021
4.670
4.678
4.480
4.580
582,377
-0.11(-2.35%)
Oct 28, 2021
4.570
4.760
4.540
4.690
678,907
+0.12(+2.63%)
Oct 27, 2021
4.580
4.820
4.470
4.570
2,302,660
+0.01(+0.22%)
Oct 26, 2021
4.400
4.560
690,710
+0.14(+3.17%)
Oct 25, 2021
4.300
4.490
4.260
4.420
708,018
+0.10(+2.31%)
Oct 22, 2021
4.370
4.410
4.230
4.320
528,641
-0.09(-2.04%)
Oct 21, 2021
4.450
4.450
4.010
4.410
1,561,427
-0.06(-1.34%)
Oct 20, 2021
4.370
4.530
4.370
4.470
1,910,796
+0.06(+1.36%)
Oct 19, 2021
4.440
4.520
4.390
4.410
598,788
+0.03(+0.68%)
Oct 18, 2021
4.490
4.515
4.355
4.380
1,881,026
-0.13(-2.88%)
Oct 15, 2021
4.660
4.730
4.450
4.510
750,059
-0.15(-3.22%)
Oct 14, 2021
4.710
4.770
4.650
4.660
485,002
-0.04(-0.85%)
Oct 13, 2021
4.790
4.900
4.660
4.700
409,829
-0.03(-0.63%)
Oct 12, 2021
4.700
4.838
4.639
4.730
530,505
+0.02(+0.42%)
Oct 11, 2021
4.750
4.800
4.695
4.710
392,015
-0.04(-0.84%)
Oct 08, 2021
4.810
4.850
4.690
4.750
491,134
-0.08(-1.66%)
Oct 07, 2021
4.800
4.960
4.710
4.830
804,704
+0.00(+0.00%)
Oct 06, 2021
4.980
5.090
4.810
4.830
793,421
-0.22(-4.36%)
Oct 05, 2021
5.160
5.230
5.050
5.050
781,133
-0.11(-2.13%)
Oct 04, 2021
5.160
5.285
5.090
5.160
706,632
-0.05(-0.96%)
Oct 01, 2021
5.150
5.295
4.870
5.210
1,704,075
+0.04(+0.77%)
Sep 30, 2021
5.180
5.300
5.060
5.170
3,184,544
+0.00(+0.00%)
Sep 29, 2021
5.450
5.520
5.150
5.170
1,422,757
-0.27(-4.96%)
Sep 28, 2021
5.700
5.785
5.420
5.440
1,374,104
-0.33(-5.72%)
Sep 27, 2021
5.630
5.840
5.510
5.770
1,635,211
+0.15(+2.67%)
Sep 24, 2021
5.460
6.150
5.448
5.620
3,329,880
+0.18(+3.31%)
Sep 23, 2021
5.480
5.528
5.310
5.440
875,034
-0.02(-0.37%)
Sep 22, 2021
5.490
5.610
5.460
5.460
872,309
-0.02(-0.36%)
Sep 21, 2021
5.510
5.580
5.310
5.480
1,152,758
-0.01(-0.18%)
Sep 20, 2021
5.600
5.781
5.420
5.490
1,422,382
-0.36(-6.15%)
Sep 17, 2021
5.790
5.860
5.655
5.850
1,519,408
+0.09(+1.56%)
Sep 16, 2021
5.560
5.840
5.510
5.760
1,551,266
+0.20(+3.60%)
Sep 15, 2021
5.450
5.660
5.410
5.560
966,671
+0.11(+2.02%)
Sep 14, 2021
5.520
5.690
5.385
5.450
819,022
-0.06(-1.09%)
Sep 13, 2021
5.710
5.760
5.390
5.510
1,188,483
-0.20(-3.50%)
Sep 10, 2021
5.880
5.890
5.500
5.710
1,394,779
+0.01(+0.18%)
Sep 09, 2021
5.230
6.060
5.226
5.700
3,778,129
+0.47(+8.99%)
Sep 08, 2021
5.180
5.280
5.060
5.230
1,224,974
+0.03(+0.48%)
Sep 07, 2021
5.300
5.300
4.980
5.205
1,879,113
-0.08(-1.61%)
Sep 03, 2021
5.330
5.390
4.830
5.290
1,936,068
-0.07(-1.31%)
Sep 02, 2021
5.420
5.470
5.180
5.360
1,878,780
-0.05(-0.92%)
Sep 01, 2021
5.370
5.640
5.250
5.410
2,060,279
+0.02(+0.37%)
Aug 31, 2021
5.000
5.440
4.960
5.390
2,992,778
+0.40(+8.02%)
Aug 30, 2021
4.660
5.360
4.633
4.990
6,770,896
+0.40(+8.71%)
Aug 27, 2021
4.470
4.650
4.430
4.590
1,170,559
+0.13(+2.91%)
Aug 26, 2021
4.299
4.525
4.290
4.460
1,068,062
+0.09(+2.06%)
Aug 25, 2021
4.170
4.430
4.020
4.370
1,674,505
+0.22(+5.30%)
Aug 24, 2021
4.340
4.340
4.060
4.150
1,742,621
-0.17(-3.94%)
Aug 23, 2021
4.040
4.340
4.040
4.320
1,344,505
+0.28(+6.93%)
Aug 20, 2021
3.890
4.130
3.880
4.040
986,900
+0.14(+3.59%)
Aug 19, 2021
3.950
3.990
3.860
3.900
757,504
-0.10(-2.50%)
Aug 18, 2021
3.800
4.090
3.743
4.000
1,674,056
+0.17(+4.44%)
Aug 17, 2021
3.730
3.850
3.680
3.830
703,946
+0.07(+1.86%)
Aug 16, 2021
3.820
3.880
3.682
3.760
712,096
-0.08(-2.08%)
Aug 13, 2021
3.880
3.900
3.775
3.840
436,529
+0.00(+0.00%)
Aug 12, 2021
3.870
3.955
3.830
3.840
1,159,509
-0.03(-0.78%)
Aug 11, 2021
3.820
3.890
3.715
3.870
693,196
+0.04(+1.04%)
Aug 10, 2021
3.740
3.890
3.740
3.830
1,118,202
+0.08(+2.13%)
Aug 09, 2021
3.790
3.975
3.730
3.750
1,361,143
-0.05(-1.32%)
Aug 06, 2021
3.720
3.820
3.640
3.800
1,060,770
+0.04(+1.06%)
Aug 05, 2021
3.660
3.770
3.550
3.760
1,152,661
+0.11(+3.01%)
Aug 04, 2021
3.620
3.750
3.460
3.650
1,968,866
+0.01(+0.27%)
Aug 03, 2021
3.570
3.655
3.410
3.640
882,614
+0.12(+3.41%)
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.