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
Check-Cap Ltd Ord
(NQ:
CHEK
)
2.250
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 31, 2023
3.340
3.550
3.255
3.490
182,033
-0.02(-0.57%)
Jul 28, 2023
3.340
3.560
3.241
3.510
98,157
+0.13(+3.85%)
Jul 27, 2023
3.210
3.450
3.150
3.380
111,064
+0.08(+2.42%)
Jul 26, 2023
3.210
3.390
3.150
3.300
64,581
+0.14(+4.43%)
Jul 25, 2023
2.860
3.700
2.860
3.160
831,376
+0.24(+8.22%)
Jul 24, 2023
2.920
3.140
2.900
2.920
29,562
-0.08(-2.67%)
Jul 21, 2023
3.090
3.270
2.750
3.000
82,424
-0.12(-4.00%)
Jul 20, 2023
3.100
3.310
3.100
3.125
28,281
-0.00(-0.16%)
Jul 19, 2023
3.490
3.490
3.030
3.130
125,380
-0.33(-9.54%)
Jul 18, 2023
2.950
3.790
2.850
3.460
759,459
+0.46(+15.33%)
Jul 17, 2023
2.898
3.100
2.898
3.000
71,163
+0.15(+5.26%)
Jul 14, 2023
2.800
2.930
2.785
2.850
37,971
+0.15(+5.56%)
Jul 13, 2023
2.650
2.930
2.650
2.700
66,722
-0.07(-2.53%)
Jul 12, 2023
2.740
2.870
2.720
2.770
12,782
-0.03(-1.07%)
Jul 11, 2023
2.830
2.930
2.800
2.800
10,180
-0.05(-1.75%)
Jul 10, 2023
2.850
2.890
2.780
2.850
10,586
-0.04(-1.55%)
Jul 07, 2023
2.800
2.950
2.730
2.895
29,196
+0.02(+0.87%)
Jul 06, 2023
2.880
2.890
2.780
2.870
14,710
-0.06(-1.94%)
Jul 05, 2023
2.970
2.990
2.796
2.927
9,629
-0.03(-1.13%)
Jul 03, 2023
2.860
2.960
2.770
2.960
12,001
+0.10(+3.50%)
Jun 30, 2023
2.621
2.940
2.621
2.860
52,786
+0.22(+8.33%)
Jun 29, 2023
2.860
2.980
2.594
2.640
44,854
-0.20(-7.06%)
Jun 28, 2023
2.890
2.900
2.690
2.840
30,256
+0.03(+1.08%)
Jun 27, 2023
2.790
3.010
2.581
2.810
81,625
-0.01(-0.35%)
Jun 26, 2023
3.050
3.230
2.760
2.820
107,999
-0.35(-11.04%)
Jun 23, 2023
2.970
3.240
2.820
3.170
69,082
+0.16(+5.32%)
Jun 22, 2023
2.740
3.100
2.740
3.010
99,872
+0.15(+5.24%)
Jun 21, 2023
2.570
2.920
2.540
2.860
105,478
+0.19(+7.12%)
Jun 20, 2023
2.570
2.750
2.520
2.670
198,152
+0.06(+2.30%)
Jun 16, 2023
2.510
2.640
2.450
2.610
26,637
+0.12(+4.82%)
Jun 15, 2023
2.630
2.670
2.450
2.490
47,936
-0.13(-4.96%)
Jun 14, 2023
2.590
2.740
2.590
2.620
60,618
+0.04(+1.55%)
Jun 13, 2023
2.480
2.625
2.410
2.580
60,139
+0.10(+3.88%)
Jun 12, 2023
2.570
2.580
2.360
2.484
156,653
-0.02(-0.66%)
Jun 09, 2023
2.700
2.910
2.460
2.500
212,930
-0.09(-3.47%)
Jun 08, 2023
2.410
2.750
2.410
2.590
279,655
+0.15(+6.15%)
Jun 07, 2023
2.050
2.541
1.990
2.440
624,190
+0.49(+25.13%)
Jun 06, 2023
2.100
2.100
1.804
1.950
247,278
+0.12(+6.70%)
Jun 05, 2023
1.810
1.890
1.800
1.827
30,879
+0.05(+2.67%)
Jun 02, 2023
1.560
1.780
1.560
1.780
72,000
+0.23(+14.84%)
Jun 01, 2023
1.520
1.560
1.476
1.550
26,461
+0.05(+3.33%)
May 31, 2023
1.480
1.520
1.460
1.500
23,420
+0.01(+0.67%)
May 30, 2023
1.490
1.520
1.470
1.490
14,797
+0.03(+2.05%)
May 26, 2023
1.460
1.490
1.410
1.460
17,775
-0.01(-0.68%)
May 25, 2023
1.470
1.500
1.450
1.470
17,524
-0.01(-0.68%)
May 24, 2023
1.510
1.508
1.450
1.480
5,793
-0.01(-0.67%)
May 23, 2023
1.490
1.494
1.440
1.490
30,937
+0.05(+3.47%)
May 22, 2023
1.460
1.480
1.420
1.440
17,015
-0.02(-1.37%)
May 19, 2023
1.490
1.526
1.420
1.460
14,765
-0.05(-3.31%)
May 18, 2023
1.500
1.530
1.445
1.510
13,661
+0.01(+0.67%)
May 17, 2023
1.440
1.530
1.386
1.500
24,997
+0.08(+5.63%)
May 16, 2023
1.360
1.470
1.330
1.420
40,608
+0.07(+5.19%)
May 15, 2023
1.480
1.490
1.300
1.350
96,868
-0.08(-5.59%)
May 12, 2023
1.800
1.890
1.400
1.430
166,664
-0.41(-22.28%)
May 11, 2023
1.890
1.890
1.590
1.840
144,051
+0.01(+0.55%)
May 10, 2023
1.570
2.160
1.490
1.830
1,037,530
+0.30(+19.61%)
May 09, 2023
1.370
1.538
1.320
1.530
76,367
+0.13(+9.40%)
May 08, 2023
1.420
1.420
1.370
1.399
13,002
+0.01(+0.62%)
May 05, 2023
1.350
1.430
1.340
1.390
26,065
+0.08(+6.11%)
May 04, 2023
1.310
1.330
1.300
1.310
11,009
-0.01(-0.76%)
May 03, 2023
1.270
1.390
1.270
1.320
14,303
-0.02(-1.49%)
May 02, 2023
1.360
1.400
1.300
1.340
33,859
-0.07(-4.96%)
May 01, 2023
1.340
1.440
1.340
1.410
26,874
+0.05(+3.68%)
Apr 28, 2023
1.380
1.390
1.350
1.360
11,315
+0.00(+0.00%)
Apr 27, 2023
1.370
1.370
1.340
1.360
5,529
+0.02(+1.12%)
Apr 26, 2023
1.310
1.365
1.310
1.345
8,217
+0.00(+0.37%)
Apr 25, 2023
1.390
1.410
1.330
1.340
15,759
-0.06(-4.29%)
Apr 24, 2023
1.450
1.450
1.390
1.400
15,448
+0.01(+0.72%)
Apr 21, 2023
1.340
1.410
1.320
1.390
32,490
+0.01(+0.72%)
Apr 20, 2023
1.320
1.391
1.310
1.380
38,897
+0.06(+4.55%)
Apr 19, 2023
1.310
1.370
1.310
1.320
26,445
-0.03(-2.22%)
Apr 18, 2023
1.330
1.360
1.310
1.350
15,275
+0.00(+0.00%)
Apr 17, 2023
1.370
1.370
1.330
1.350
25,657
+0.01(+0.75%)
Apr 14, 2023
1.330
1.390
1.300
1.340
24,380
-0.02(-1.79%)
Apr 13, 2023
1.390
1.390
1.307
1.364
25,469
+0.01(+1.07%)
Apr 12, 2023
1.380
1.450
1.300
1.350
49,651
+0.02(+1.50%)
Apr 11, 2023
1.301
1.490
1.270
1.330
41,635
+0.03(+2.31%)
Apr 10, 2023
1.300
1.356
1.260
1.300
44,397
-0.02(-1.52%)
Apr 06, 2023
1.280
1.330
1.260
1.320
25,718
+0.00(+0.00%)
Apr 05, 2023
1.340
1.340
1.250
1.320
23,718
+0.00(+0.00%)
Apr 04, 2023
1.340
1.340
1.250
1.320
46,155
-0.02(-1.49%)
Apr 03, 2023
1.430
1.430
1.320
1.340
52,675
-0.09(-6.29%)
Mar 31, 2023
1.420
1.530
1.420
1.430
27,069
+0.00(+0.00%)
Mar 30, 2023
1.500
1.550
1.411
1.430
27,812
-0.07(-4.67%)
Mar 29, 2023
1.410
1.520
1.406
1.500
56,027
+0.05(+3.45%)
Mar 28, 2023
1.370
1.584
1.370
1.450
107,596
+0.09(+7.01%)
Mar 27, 2023
1.320
1.370
1.320
1.355
46,112
+0.03(+2.65%)
Mar 24, 2023
1.330
1.350
1.220
1.320
91,213
+0.01(+0.76%)
Mar 23, 2023
1.300
1.390
1.270
1.310
135,039
+0.01(+0.77%)
Mar 22, 2023
1.750
1.758
1.270
1.300
367,109
-0.45(-25.71%)
Mar 21, 2023
2.160
2.160
1.600
1.750
546,575
-1.28(-42.24%)
Mar 20, 2023
2.910
3.090
2.850
3.030
55,526
+0.12(+4.12%)
Mar 17, 2023
3.070
3.182
2.850
2.910
21,631
-0.09(-3.00%)
Mar 16, 2023
2.820
3.250
2.810
3.000
26,515
+0.11(+3.81%)
Mar 15, 2023
2.970
3.050
2.780
2.890
16,139
-0.08(-2.69%)
Mar 14, 2023
3.030
3.085
2.950
2.970
7,041
+0.00(+0.00%)
Mar 13, 2023
2.860
2.990
2.860
2.970
10,836
-0.01(-0.34%)
Mar 10, 2023
3.120
3.130
2.850
2.980
26,540
-0.21(-6.58%)
Mar 09, 2023
3.180
3.361
3.140
3.190
16,354
-0.05(-1.54%)
Mar 08, 2023
3.221
3.248
3.180
3.240
7,932
-0.05(-1.52%)
Mar 07, 2023
3.280
3.290
3.200
3.290
11,251
-0.03(-0.90%)
Mar 06, 2023
3.220
3.390
3.200
3.320
16,179
+0.06(+1.84%)
Mar 03, 2023
3.290
3.350
3.216
3.260
6,963
+0.01(+0.31%)
Mar 02, 2023
3.130
3.275
3.130
3.250
10,357
+0.06(+1.88%)
Mar 01, 2023
3.300
3.430
3.130
3.190
9,818
-0.11(-3.33%)
Feb 28, 2023
3.350
3.433
3.180
3.300
18,192
+0.04(+1.23%)
Feb 27, 2023
3.240
3.370
3.130
3.260
30,349
-0.03(-0.91%)
Feb 24, 2023
3.280
3.440
3.205
3.290
10,081
-0.12(-3.52%)
Feb 23, 2023
3.370
3.430
3.270
3.410
16,115
+0.02(+0.59%)
Feb 22, 2023
3.210
3.500
3.200
3.390
12,720
+0.15(+4.63%)
Feb 21, 2023
3.390
3.450
3.110
3.240
63,053
-0.25(-7.16%)
Feb 17, 2023
3.890
4.162
3.360
3.490
84,469
-0.34(-8.88%)
Feb 16, 2023
3.880
3.934
3.770
3.830
9,408
-0.05(-1.29%)
Feb 15, 2023
3.790
3.953
3.760
3.880
29,889
+0.29(+8.08%)
Feb 14, 2023
3.520
3.690
3.520
3.590
17,047
-0.06(-1.64%)
Feb 13, 2023
3.650
3.719
3.450
3.650
27,752
+0.17(+4.73%)
Feb 10, 2023
4.200
4.200
3.420
3.485
112,556
-0.64(-15.41%)
Feb 09, 2023
4.150
4.540
4.029
4.120
53,210
+0.12(+3.00%)
Feb 08, 2023
4.690
4.840
3.960
4.000
69,435
-0.78(-16.32%)
Feb 07, 2023
5.600
5.859
4.440
4.780
236,795
-1.00(-17.30%)
Feb 06, 2023
4.250
5.900
4.250
5.780
574,284
+1.53(+36.00%)
Feb 03, 2023
3.260
4.260
3.167
4.250
215,917
+1.05(+32.81%)
Feb 02, 2023
3.370
3.380
3.110
3.200
42,274
-0.02(-0.62%)
Feb 01, 2023
3.050
3.360
2.960
3.220
38,126
+0.17(+5.57%)
Jan 31, 2023
2.930
3.110
2.930
3.050
14,038
+0.11(+3.74%)
Jan 30, 2023
3.050
3.150
2.910
2.940
11,532
-0.11(-3.61%)
Jan 27, 2023
3.040
3.132
3.000
3.050
23,211
+0.01(+0.33%)
Jan 26, 2023
3.035
3.078
2.910
3.040
13,276
-0.02(-0.65%)
Jan 25, 2023
3.100
3.120
2.953
3.060
6,361
-0.02(-0.65%)
Jan 24, 2023
3.000
3.124
2.920
3.080
32,519
+0.04(+1.32%)
Jan 23, 2023
3.038
3.065
2.940
3.040
23,013
+0.02(+0.66%)
Jan 20, 2023
3.000
3.080
2.840
3.020
20,520
+0.04(+1.34%)
Jan 19, 2023
2.960
3.025
2.870
2.980
6,837
-0.08(-2.61%)
Jan 18, 2023
3.120
3.140
2.700
3.060
23,582
+0.03(+0.99%)
Jan 17, 2023
2.980
3.200
2.980
3.030
10,126
+0.00(+0.00%)
Jan 13, 2023
3.250
3.418
2.910
3.030
142,902
-0.24(-7.34%)
Jan 12, 2023
2.730
3.690
2.690
3.270
119,657
+0.56(+20.89%)
Jan 11, 2023
2.700
2.730
2.630
2.705
21,091
+0.02(+0.93%)
Jan 10, 2023
2.560
2.740
2.560
2.680
22,933
+0.06(+2.29%)
Jan 09, 2023
2.625
2.640
2.540
2.620
6,255
-0.04(-1.50%)
Jan 06, 2023
2.630
2.810
2.521
2.660
11,810
+0.00(+0.00%)
Jan 05, 2023
2.730
2.765
2.550
2.660
33,322
-0.06(-2.21%)
Jan 04, 2023
2.490
2.830
2.398
2.720
70,860
+0.28(+11.48%)
Jan 03, 2023
2.300
2.480
2.200
2.440
24,327
+0.24(+10.91%)
Dec 30, 2022
2.010
2.220
2.010
2.200
47,687
+0.13(+6.28%)
Dec 29, 2022
2.000
2.200
2.000
2.070
77,406
+0.05(+2.48%)
Dec 28, 2022
1.890
2.100
1.880
2.020
56,421
+0.09(+4.66%)
Dec 27, 2022
2.160
2.249
1.890
1.930
87,168
-0.18(-8.53%)
Dec 23, 2022
2.230
2.350
2.030
2.110
33,836
-0.13(-5.80%)
Dec 22, 2022
2.510
2.545
2.077
2.240
53,223
-0.27(-10.76%)
Dec 21, 2022
2.630
2.730
2.510
2.510
71,280
-0.09(-3.46%)
Dec 20, 2022
2.610
2.690
2.520
2.600
26,529
-0.03(-1.14%)
Dec 19, 2022
2.600
2.730
2.594
2.630
48,648
+0.03(+1.15%)
Dec 16, 2022
2.600
2.630
2.520
2.600
78,035
+0.02(+0.78%)
Dec 15, 2022
2.800
2.800
2.550
2.580
42,469
-0.23(-8.19%)
Dec 14, 2022
2.940
3.016
2.800
2.810
96,749
-0.22(-7.26%)
Dec 13, 2022
2.990
3.100
2.942
3.030
60,826
-0.04(-1.30%)
Dec 12, 2022
3.300
3.300
3.040
3.070
104,724
-0.23(-6.97%)
Dec 09, 2022
3.300
3.500
3.250
3.300
29,924
+0.02(+0.61%)
Dec 08, 2022
3.520
3.620
3.280
3.280
68,013
-0.24(-6.82%)
Dec 07, 2022
3.610
3.610
3.480
3.520
23,924
-0.09(-2.49%)
Dec 06, 2022
4.000
4.000
3.530
3.610
82,387
-0.01(-0.28%)
Dec 05, 2022
3.800
3.800
3.600
3.620
28,538
-0.18(-4.74%)
Dec 02, 2022
3.540
3.890
3.540
3.800
64,352
+0.21(+5.85%)
Dec 01, 2022
3.530
3.736
3.410
3.590
118,300
+0.13(+3.76%)
Nov 30, 2022
3.020
3.860
3.020
3.460
248,200
+0.52(+17.69%)
Nov 29, 2022
2.950
3.160
2.921
2.940
127,056
+0.04(+1.38%)
Nov 28, 2022
3.800
4.380
2.900
2.900
410,432
-0.94(-24.48%)
Nov 25, 2022
3.860
4.150
3.430
3.840
455,503
-0.80(-17.24%)
Nov 23, 2022
4.650
4.998
4.602
4.640
17,253
-0.07(-1.40%)
Nov 22, 2022
4.798
5.000
4.618
4.706
13,204
-0.02(-0.51%)
Nov 21, 2022
4.956
5.000
4.626
4.730
22,416
-0.16(-3.19%)
Nov 18, 2022
5.400
5.400
4.886
4.886
12,817
-0.23(-4.46%)
Nov 17, 2022
5.100
5.400
5.020
5.114
5,178
+0.01(+0.27%)
Nov 16, 2022
5.250
5.374
5.000
5.100
14,043
+0.08(+1.59%)
Nov 15, 2022
5.020
5.398
5.020
5.020
14,388
-0.18(-3.46%)
Nov 14, 2022
4.822
5.400
4.818
5.200
15,551
+0.20(+4.00%)
Nov 11, 2022
4.768
5.160
4.768
5.000
11,710
+0.25(+5.31%)
Nov 10, 2022
4.880
5.300
4.576
4.748
30,452
+0.05(+1.02%)
Nov 09, 2022
4.932
4.940
4.652
4.700
11,292
-0.26(-5.17%)
Nov 08, 2022
5.200
5.274
4.860
4.956
19,221
-0.07(-1.39%)
Nov 07, 2022
5.380
5.800
5.000
5.026
29,957
-0.35(-6.51%)
Nov 04, 2022
5.400
5.444
4.952
5.376
29,396
+0.12(+2.24%)
Nov 03, 2022
4.800
6.540
4.646
5.258
344,048
+0.45(+9.27%)
Nov 02, 2022
4.800
4.820
4.740
4.812
10,870
+0.08(+1.73%)
Nov 01, 2022
4.894
4.894
4.602
4.730
13,611
-0.07(-1.46%)
Oct 31, 2022
5.000
5.000
4.654
4.800
11,472
+0.00(+0.08%)
Oct 28, 2022
4.606
4.940
4.606
4.796
14,864
-0.01(-0.29%)
Oct 27, 2022
4.672
4.858
4.600
4.810
9,410
+0.04(+0.84%)
Oct 26, 2022
4.900
4.900
4.700
4.770
17,149
-0.17(-3.44%)
Oct 25, 2022
4.800
5.000
4.700
4.940
18,185
+0.21(+4.35%)
Oct 24, 2022
5.000
5.012
4.640
4.734
18,829
-0.13(-2.59%)
Oct 21, 2022
4.800
4.900
4.600
4.860
16,909
-0.13(-2.61%)
Oct 20, 2022
4.962
5.200
4.800
4.990
10,209
-0.03(-0.60%)
Oct 19, 2022
5.002
5.256
4.900
5.020
16,087
+0.12(+2.49%)
Oct 18, 2022
5.000
5.398
4.800
4.898
22,591
-0.03(-0.65%)
Oct 17, 2022
4.800
5.074
4.598
4.930
25,694
+0.12(+2.49%)
Oct 14, 2022
5.004
5.496
4.808
4.810
11,575
-0.34(-6.60%)
Oct 13, 2022
5.000
5.200
4.900
5.150
9,222
+0.01(+0.19%)
Oct 12, 2022
5.400
5.500
4.880
5.140
29,030
-0.16(-3.02%)
Oct 11, 2022
5.600
5.700
5.300
5.300
10,819
-0.15(-2.75%)
Oct 10, 2022
5.800
5.900
5.332
5.450
12,239
-0.25(-4.35%)
Oct 07, 2022
5.850
5.900
5.462
5.698
9,235
-0.10(-1.79%)
Oct 06, 2022
5.800
6.000
5.728
5.802
3,531
-0.03(-0.55%)
Oct 05, 2022
6.000
5.960
5.440
5.834
4,912
-0.07(-1.15%)
Oct 04, 2022
5.690
5.970
5.602
5.902
8,140
+0.18(+3.18%)
Oct 03, 2022
5.600
5.800
5.510
5.720
7,661
-0.08(-1.38%)
Sep 30, 2022
5.860
5.900
5.474
5.800
5,619
+0.09(+1.51%)
Sep 29, 2022
5.600
5.720
5.400
5.714
10,358
+0.31(+5.66%)
Sep 28, 2022
5.260
5.796
5.260
5.408
11,985
-0.30(-5.29%)
Sep 27, 2022
6.010
6.060
5.400
5.710
16,568
-0.05(-0.87%)
Sep 26, 2022
5.638
6.040
5.510
5.760
25,505
-0.05(-0.89%)
Sep 23, 2022
5.200
5.900
5.106
5.812
23,744
+0.35(+6.45%)
Sep 22, 2022
5.760
5.910
5.100
5.460
36,007
-0.03(-0.55%)
Sep 21, 2022
5.738
6.198
5.260
5.490
50,274
-0.43(-7.20%)
Sep 20, 2022
5.800
6.146
5.600
5.916
34,161
-0.20(-3.27%)
Sep 19, 2022
6.000
6.200
5.822
6.116
26,204
-0.08(-1.35%)
Sep 16, 2022
6.400
6.400
6.000
6.200
21,378
-0.17(-2.67%)
Sep 15, 2022
6.386
6.980
6.136
6.370
24,336
+0.01(+0.19%)
Sep 14, 2022
6.386
6.500
6.112
6.358
7,576
+0.17(+2.71%)
Sep 13, 2022
6.200
6.400
6.060
6.190
24,529
-0.13(-2.03%)
Sep 12, 2022
6.400
6.614
6.200
6.318
12,144
-0.13(-1.96%)
Sep 09, 2022
6.400
6.800
6.300
6.444
10,428
+0.16(+2.61%)
Sep 08, 2022
6.200
6.400
6.130
6.280
10,178
+0.07(+1.09%)
Sep 07, 2022
6.200
6.400
6.200
6.212
12,353
+0.01(+0.19%)
Sep 06, 2022
7.000
7.000
6.200
6.200
13,253
-0.22(-3.46%)
Sep 02, 2022
6.670
6.800
6.400
6.422
13,084
+0.02(+0.34%)
Sep 01, 2022
6.600
6.900
6.072
6.400
31,889
-0.60(-8.57%)
Aug 31, 2022
7.600
8.200
6.600
7.000
113,958
-1.80(-20.45%)
Aug 30, 2022
9.000
9.198
8.182
8.800
73,380
+0.57(+6.93%)
Aug 29, 2022
7.400
8.788
7.300
8.230
103,652
+0.35(+4.47%)
Aug 26, 2022
7.000
7.880
6.800
7.878
90,838
+0.95(+13.71%)
Aug 25, 2022
7.000
7.340
6.900
6.928
18,427
-0.05(-0.74%)
Aug 24, 2022
7.200
7.200
6.516
6.980
17,232
+0.36(+5.41%)
Aug 23, 2022
6.656
6.730
6.400
6.622
8,465
+0.02(+0.33%)
Aug 22, 2022
6.596
6.842
6.220
6.600
11,989
-0.20(-2.94%)
Aug 19, 2022
6.600
7.272
6.494
6.800
29,363
-0.37(-5.21%)
Aug 18, 2022
7.368
7.374
6.800
7.174
12,804
-0.06(-0.83%)
Aug 17, 2022
7.000
7.348
7.000
7.234
11,275
+0.04(+0.58%)
Aug 16, 2022
7.134
7.248
6.770
7.192
10,732
+0.12(+1.73%)
Aug 15, 2022
7.140
7.298
6.740
7.070
7,993
-0.13(-1.81%)
Aug 12, 2022
6.800
7.200
6.600
7.200
21,042
+0.32(+4.62%)
Aug 11, 2022
7.000
7.000
6.600
6.882
24,174
+0.28(+4.24%)
Aug 10, 2022
6.600
7.000
6.202
6.602
20,647
+0.11(+1.63%)
Aug 09, 2022
6.600
7.000
6.360
6.496
15,306
-0.29(-4.33%)
Aug 08, 2022
6.798
6.930
6.400
6.790
14,957
-0.01(-0.15%)
Aug 05, 2022
6.800
6.846
6.462
6.800
10,991
+0.10(+1.52%)
Aug 04, 2022
6.400
6.798
6.200
6.698
38,325
+0.33(+5.15%)
Aug 03, 2022
6.200
6.600
5.800
6.370
38,590
-0.03(-0.47%)
Aug 02, 2022
6.400
6.548
6.210
6.400
8,209
+0.17(+2.79%)
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.