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
Omeros Corp
(NQ:
OMER
)
3.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
3.870
4.050
3.765
3.860
289,323
-0.05(-1.28%)
Jun 06, 2024
3.960
4.090
3.815
3.910
364,782
-0.07(-1.76%)
Jun 05, 2024
3.870
4.050
3.760
3.980
389,931
+0.17(+4.46%)
Jun 04, 2024
4.040
4.150
3.795
3.810
496,841
-0.25(-6.16%)
Jun 03, 2024
3.400
4.080
3.390
4.060
949,610
+0.70(+20.83%)
May 31, 2024
3.310
3.400
3.290
3.360
207,765
+0.04(+1.20%)
May 30, 2024
3.310
3.390
3.295
3.320
394,154
+0.02(+0.61%)
May 29, 2024
3.300
3.440
3.285
3.300
193,598
-0.02(-0.45%)
May 28, 2024
3.360
3.390
3.280
3.315
210,632
-0.04(-1.04%)
May 24, 2024
3.320
3.370
3.295
3.350
110,574
+0.06(+1.82%)
May 23, 2024
3.430
3.430
3.280
3.290
239,796
-0.13(-3.80%)
May 22, 2024
3.370
3.505
3.290
3.420
208,489
+0.06(+1.79%)
May 21, 2024
3.310
3.388
3.270
3.360
141,641
+0.06(+1.82%)
May 20, 2024
3.340
3.525
3.270
3.300
361,232
-0.15(-4.35%)
May 17, 2024
3.300
3.570
3.280
3.450
374,899
+0.14(+4.23%)
May 16, 2024
3.130
3.410
3.000
3.310
1,210,016
-0.86(-20.62%)
May 15, 2024
4.150
4.340
4.080
4.170
453,257
-0.03(-0.71%)
May 14, 2024
3.800
4.210
3.790
4.200
512,269
+0.45(+12.00%)
May 13, 2024
3.540
3.750
3.500
3.750
138,394
+0.24(+6.84%)
May 10, 2024
3.590
3.600
3.370
3.510
198,185
-0.05(-1.40%)
May 09, 2024
3.520
3.620
3.316
3.560
146,574
+0.03(+0.85%)
May 08, 2024
3.600
3.695
3.505
3.530
166,363
-0.11(-3.02%)
May 07, 2024
3.700
3.740
3.630
3.640
147,718
-0.03(-0.82%)
May 06, 2024
3.750
3.920
3.640
3.670
178,153
-0.06(-1.61%)
May 03, 2024
3.760
3.840
3.610
3.730
158,826
+0.01(+0.27%)
May 02, 2024
3.430
3.730
3.380
3.720
281,508
+0.32(+9.41%)
May 01, 2024
3.160
3.475
3.160
3.400
250,959
+0.25(+7.94%)
Apr 30, 2024
3.100
3.185
3.070
3.150
172,140
+0.02(+0.64%)
Apr 29, 2024
3.180
3.310
3.105
3.130
197,438
-0.02(-0.63%)
Apr 26, 2024
3.070
3.180
3.070
3.150
172,888
+0.09(+2.94%)
Apr 25, 2024
3.010
3.100
2.965
3.060
265,792
+0.02(+0.66%)
Apr 24, 2024
3.090
3.120
3.030
3.040
245,204
-0.05(-1.62%)
Apr 23, 2024
3.110
3.250
3.070
3.090
210,645
+0.01(+0.32%)
Apr 22, 2024
3.160
3.160
3.000
3.080
291,621
+0.03(+0.98%)
Apr 19, 2024
3.170
3.250
3.025
3.050
385,938
-0.16(-4.98%)
Apr 18, 2024
3.320
3.410
3.195
3.210
429,230
-0.13(-3.89%)
Apr 17, 2024
3.480
3.565
3.320
3.340
269,399
-0.09(-2.62%)
Apr 16, 2024
3.390
3.480
3.280
3.430
237,162
+0.05(+1.48%)
Apr 15, 2024
3.710
3.820
3.360
3.380
432,495
-0.38(-10.11%)
Apr 12, 2024
3.930
4.100
3.723
3.760
304,756
-0.18(-4.57%)
Apr 11, 2024
3.690
3.965
3.620
3.940
531,149
+0.30(+8.24%)
Apr 10, 2024
3.370
3.660
3.310
3.640
475,411
+0.21(+6.12%)
Apr 09, 2024
3.460
3.592
3.380
3.430
327,985
+0.01(+0.29%)
Apr 08, 2024
3.520
3.670
3.390
3.420
502,651
-0.01(-0.29%)
Apr 05, 2024
3.120
3.470
3.110
3.430
440,838
+0.31(+9.94%)
Apr 04, 2024
3.110
3.350
3.100
3.120
491,246
-0.03(-0.95%)
Apr 03, 2024
3.000
3.205
2.995
3.150
332,817
+0.10(+3.28%)
Apr 02, 2024
2.920
3.100
2.612
3.050
1,106,866
-0.14(-4.39%)
Apr 01, 2024
3.410
3.410
3.080
3.190
553,413
-0.26(-7.54%)
Mar 28, 2024
3.490
3.505
3.355
3.450
332,863
+0.03(+0.88%)
Mar 27, 2024
3.560
3.560
3.364
3.420
238,020
-0.04(-1.16%)
Mar 26, 2024
3.470
3.581
3.405
3.460
192,595
+0.02(+0.58%)
Mar 25, 2024
3.410
3.520
3.340
3.440
281,230
+0.04(+1.18%)
Mar 22, 2024
3.600
3.650
3.400
3.400
396,978
-0.27(-7.36%)
Mar 21, 2024
3.770
3.940
3.660
3.670
320,528
-0.10(-2.65%)
Mar 20, 2024
3.620
3.810
3.520
3.770
271,176
+0.18(+5.01%)
Mar 19, 2024
3.490
3.703
3.490
3.590
300,326
+0.07(+1.99%)
Mar 18, 2024
3.610
3.670
3.355
3.520
601,209
-0.13(-3.56%)
Mar 15, 2024
3.650
3.820
3.600
3.650
557,098
-0.03(-0.82%)
Mar 14, 2024
4.030
4.060
3.660
3.680
1,099,830
-0.36(-8.91%)
Mar 13, 2024
4.100
4.190
4.010
4.040
361,967
+0.01(+0.25%)
Mar 12, 2024
4.150
4.210
4.010
4.030
314,231
-0.17(-4.05%)
Mar 11, 2024
4.320
4.430
4.180
4.200
326,607
-0.18(-4.11%)
Mar 08, 2024
4.580
4.700
4.320
4.380
442,908
-0.14(-3.10%)
Mar 07, 2024
4.420
4.600
4.355
4.520
292,643
+0.11(+2.49%)
Mar 06, 2024
4.260
4.600
4.155
4.410
565,618
+0.20(+4.75%)
Mar 05, 2024
4.440
4.470
4.190
4.210
326,794
-0.23(-5.18%)
Mar 04, 2024
4.850
4.850
4.230
4.440
596,399
-0.34(-7.11%)
Mar 01, 2024
4.540
4.845
4.480
4.780
436,873
+0.28(+6.22%)
Feb 29, 2024
4.490
4.680
4.400
4.500
324,774
-0.03(-0.66%)
Feb 28, 2024
4.410
4.570
4.360
4.530
429,304
+0.03(+0.67%)
Feb 27, 2024
4.690
4.742
4.375
4.500
443,895
-0.05(-1.10%)
Feb 26, 2024
4.140
4.600
4.140
4.550
530,524
+0.43(+10.44%)
Feb 23, 2024
4.220
4.250
4.030
4.120
423,822
-0.04(-0.84%)
Feb 22, 2024
4.270
4.420
4.150
4.155
453,970
-0.08(-2.00%)
Feb 21, 2024
4.600
4.610
4.170
4.240
754,002
-0.42(-9.01%)
Feb 20, 2024
4.810
4.910
4.595
4.660
624,069
-0.23(-4.70%)
Feb 16, 2024
4.950
5.135
4.830
4.890
896,326
+0.00(+0.00%)
Feb 15, 2024
4.600
5.020
4.420
4.890
1,488,823
+0.31(+6.77%)
Feb 14, 2024
3.740
4.580
3.710
4.580
1,590,121
+0.95(+26.17%)
Feb 13, 2024
3.710
3.770
3.545
3.630
655,443
-0.29(-7.28%)
Feb 12, 2024
3.820
3.955
3.756
3.915
516,638
+0.10(+2.49%)
Feb 09, 2024
3.290
3.915
3.280
3.820
944,255
+0.51(+15.41%)
Feb 08, 2024
3.230
3.370
3.180
3.310
211,852
+0.02(+0.61%)
Feb 07, 2024
3.320
3.400
3.290
3.290
217,665
-0.06(-1.79%)
Feb 06, 2024
3.220
3.360
3.080
3.350
353,515
+0.07(+2.13%)
Feb 05, 2024
3.350
3.416
3.270
3.280
397,360
-0.12(-3.53%)
Feb 02, 2024
3.400
3.424
3.210
3.400
363,996
+0.00(+0.00%)
Feb 01, 2024
3.550
3.570
3.260
3.400
1,431,455
+0.16(+4.94%)
Jan 31, 2024
3.260
3.481
3.200
3.240
483,939
-0.04(-1.22%)
Jan 30, 2024
3.320
3.350
3.140
3.280
630,381
-0.07(-2.09%)
Jan 29, 2024
3.330
3.410
3.205
3.350
489,243
+0.06(+1.82%)
Jan 26, 2024
3.360
3.440
3.212
3.290
374,833
-0.06(-1.79%)
Jan 25, 2024
3.510
3.570
3.290
3.350
661,828
-0.10(-3.04%)
Jan 24, 2024
3.460
3.790
3.440
3.455
725,710
+0.04(+1.32%)
Jan 23, 2024
3.620
3.620
3.015
3.410
1,002,975
-0.18(-5.01%)
Jan 22, 2024
3.910
3.995
3.555
3.590
819,934
-0.30(-7.71%)
Jan 19, 2024
3.890
3.930
3.730
3.890
745,516
+0.02(+0.52%)
Jan 18, 2024
3.870
4.075
3.670
3.870
992,893
-0.01(-0.26%)
Jan 17, 2024
3.390
3.900
3.330
3.880
983,636
+0.40(+11.49%)
Jan 16, 2024
3.450
3.642
3.370
3.480
414,523
-0.05(-1.42%)
Jan 12, 2024
3.740
3.970
3.459
3.530
594,782
-0.16(-4.34%)
Jan 11, 2024
3.710
3.845
3.530
3.690
548,550
-0.05(-1.34%)
Jan 10, 2024
3.940
3.980
3.685
3.740
849,007
-0.21(-5.32%)
Jan 09, 2024
3.550
4.025
3.470
3.950
973,671
+0.38(+10.64%)
Jan 08, 2024
3.050
3.570
3.020
3.570
652,272
+0.51(+16.67%)
Jan 05, 2024
2.960
3.110
2.910
3.060
399,212
+0.03(+0.99%)
Jan 04, 2024
2.950
3.040
2.760
3.030
534,252
+0.15(+5.21%)
Jan 03, 2024
3.290
3.290
2.850
2.880
1,062,186
-0.41(-12.46%)
Jan 02, 2024
3.220
3.520
3.130
3.290
938,767
+0.02(+0.61%)
Dec 29, 2023
3.490
3.570
3.125
3.270
953,674
-0.25(-7.10%)
Dec 28, 2023
3.330
3.595
3.330
3.520
629,016
+0.26(+7.98%)
Dec 27, 2023
3.690
3.760
3.231
3.260
1,284,247
-0.33(-9.19%)
Dec 26, 2023
3.640
3.810
3.580
3.590
1,155,248
-0.04(-1.10%)
Dec 22, 2023
3.160
3.650
3.160
3.630
901,766
+0.45(+14.15%)
Dec 21, 2023
3.010
3.210
3.010
3.180
494,328
+0.19(+6.35%)
Dec 20, 2023
2.950
3.240
2.865
2.990
729,260
+0.01(+0.34%)
Dec 19, 2023
2.890
3.000
2.821
2.980
605,755
+0.10(+3.47%)
Dec 18, 2023
2.870
3.020
2.730
2.880
581,147
+0.04(+1.41%)
Dec 15, 2023
2.870
2.940
2.775
2.840
761,388
-0.03(-1.05%)
Dec 14, 2023
2.940
3.020
2.779
2.870
663,021
+0.02(+0.70%)
Dec 13, 2023
2.600
2.860
2.566
2.850
556,874
+0.26(+10.04%)
Dec 12, 2023
2.490
2.680
2.405
2.590
873,885
+0.07(+2.78%)
Dec 11, 2023
2.550
2.610
2.370
2.520
593,722
-0.05(-1.95%)
Dec 08, 2023
2.560
2.640
2.500
2.570
353,370
-0.02(-0.58%)
Dec 07, 2023
2.950
2.980
2.510
2.585
1,140,807
-0.37(-12.37%)
Dec 06, 2023
2.570
2.958
2.550
2.950
1,203,059
+0.40(+15.69%)
Dec 05, 2023
2.560
2.619
2.275
2.550
911,783
+0.01(+0.39%)
Dec 04, 2023
2.220
2.549
2.220
2.540
1,146,091
+0.31(+13.90%)
Dec 01, 2023
2.160
2.230
1.965
2.230
1,348,754
+0.04(+1.83%)
Nov 30, 2023
2.170
2.395
2.140
2.190
1,220,795
+0.05(+2.34%)
Nov 29, 2023
2.060
2.220
2.020
2.140
697,805
+0.08(+3.88%)
Nov 28, 2023
1.990
2.160
1.930
2.060
576,556
+0.05(+2.49%)
Nov 27, 2023
1.850
2.090
1.850
2.010
1,166,618
+0.17(+9.24%)
Nov 24, 2023
1.830
1.970
1.811
1.840
320,776
+0.04(+2.22%)
Nov 22, 2023
1.720
1.810
1.660
1.800
518,654
+0.12(+7.14%)
Nov 21, 2023
1.760
1.780
1.600
1.680
674,561
-0.07(-4.00%)
Nov 20, 2023
1.650
1.820
1.635
1.750
876,543
+0.11(+6.71%)
Nov 17, 2023
1.540
1.690
1.490
1.640
669,578
+0.13(+8.61%)
Nov 16, 2023
1.480
1.550
1.375
1.510
385,766
+0.00(+0.00%)
Nov 15, 2023
1.470
1.700
1.470
1.510
899,904
+0.02(+1.34%)
Nov 14, 2023
1.440
1.510
1.410
1.490
480,846
+0.09(+6.43%)
Nov 13, 2023
1.230
1.400
1.165
1.400
498,886
+0.15(+12.00%)
Nov 10, 2023
1.200
1.315
1.130
1.250
426,167
-0.01(-0.79%)
Nov 09, 2023
1.360
1.360
1.240
1.260
267,380
-0.04(-3.08%)
Nov 08, 2023
1.420
1.420
1.271
1.300
521,583
-0.12(-8.45%)
Nov 07, 2023
1.340
1.495
1.300
1.420
696,015
+0.06(+4.41%)
Nov 06, 2023
1.400
1.410
1.290
1.360
1,025,961
+0.08(+6.25%)
Nov 03, 2023
1.250
1.369
1.235
1.280
754,847
+0.06(+4.92%)
Nov 02, 2023
1.150
1.230
1.120
1.220
759,877
+0.09(+7.96%)
Nov 01, 2023
1.190
1.200
1.085
1.130
532,446
-0.06(-5.04%)
Oct 31, 2023
1.120
1.220
1.090
1.190
445,754
+0.05(+4.39%)
Oct 30, 2023
1.100
1.170
1.050
1.140
978,170
+0.06(+5.56%)
Oct 27, 2023
1.100
1.120
1.050
1.080
479,483
-0.00(-0.46%)
Oct 26, 2023
1.160
1.170
1.080
1.085
365,631
-0.04(-3.13%)
Oct 25, 2023
1.270
1.270
1.100
1.120
584,504
-0.12(-9.68%)
Oct 24, 2023
1.120
1.320
1.120
1.240
858,003
+0.12(+10.71%)
Oct 23, 2023
1.200
1.200
1.100
1.120
1,113,622
-0.11(-8.94%)
Oct 20, 2023
1.250
1.270
1.200
1.230
460,456
-0.03(-2.38%)
Oct 19, 2023
1.430
1.430
1.240
1.260
670,813
-0.15(-10.32%)
Oct 18, 2023
1.550
1.590
1.400
1.405
975,567
-0.17(-10.51%)
Oct 17, 2023
1.400
1.620
1.210
1.570
2,553,720
+0.03(+1.95%)
Oct 16, 2023
1.090
1.700
0.9200
1.540
7,497,329
-0.73(-32.16%)
Oct 13, 2023
2.380
2.380
2.230
2.270
647,817
-0.12(-5.22%)
Oct 12, 2023
2.620
2.620
2.390
2.395
447,084
-0.23(-8.76%)
Oct 11, 2023
2.790
2.830
2.475
2.625
719,871
-0.15(-5.58%)
Oct 10, 2023
2.790
3.090
2.750
2.780
773,260
-0.02(-0.71%)
Oct 09, 2023
2.740
2.860
2.630
2.800
464,910
+0.03(+1.08%)
Oct 06, 2023
2.750
2.840
2.652
2.770
590,900
+0.02(+0.73%)
Oct 05, 2023
2.600
2.765
2.570
2.750
570,682
+0.14(+5.36%)
Oct 04, 2023
2.750
2.750
2.600
2.610
539,204
-0.08(-2.97%)
Oct 03, 2023
2.700
2.785
2.660
2.690
452,988
-0.08(-2.89%)
Oct 02, 2023
2.920
2.920
2.760
2.770
475,352
-0.15(-5.14%)
Sep 29, 2023
2.950
2.990
2.735
2.920
405,625
+0.00(+0.00%)
Sep 28, 2023
2.930
2.930
2.670
2.920
378,500
+0.07(+2.46%)
Sep 27, 2023
2.920
3.010
2.765
2.850
503,449
-0.03(-1.04%)
Sep 26, 2023
2.990
3.240
2.865
2.880
738,342
-0.11(-3.68%)
Sep 25, 2023
2.930
2.990
2.910
2.990
267,382
+0.05(+1.70%)
Sep 22, 2023
2.910
2.955
2.810
2.940
669,479
+0.13(+4.63%)
Sep 21, 2023
2.920
3.000
2.775
2.810
620,104
-0.12(-4.10%)
Sep 20, 2023
3.110
3.120
2.920
2.930
487,456
-0.16(-5.18%)
Sep 19, 2023
3.050
3.100
2.978
3.090
242,834
+0.06(+1.98%)
Sep 18, 2023
3.120
3.120
3.005
3.030
350,671
-0.08(-2.57%)
Sep 15, 2023
3.240
3.330
3.090
3.110
1,007,489
-0.08(-2.51%)
Sep 14, 2023
3.210
3.255
3.110
3.190
297,780
+0.01(+0.31%)
Sep 13, 2023
3.320
3.340
3.130
3.180
290,893
-0.14(-4.22%)
Sep 12, 2023
3.420
3.460
3.290
3.320
289,812
-0.12(-3.35%)
Sep 11, 2023
3.400
3.490
3.330
3.435
198,421
+0.06(+1.93%)
Sep 08, 2023
3.390
3.460
3.260
3.370
276,284
-0.02(-0.74%)
Sep 07, 2023
3.450
3.480
3.260
3.395
423,713
-0.06(-1.74%)
Sep 06, 2023
3.450
3.490
3.320
3.455
305,358
+0.02(+0.73%)
Sep 05, 2023
3.490
3.740
3.400
3.430
317,160
-0.11(-3.11%)
Sep 01, 2023
3.570
3.670
3.440
3.540
295,571
+0.08(+2.31%)
Aug 31, 2023
3.650
3.680
3.440
3.460
359,361
-0.19(-5.21%)
Aug 30, 2023
3.750
3.790
3.575
3.650
227,820
-0.09(-2.41%)
Aug 29, 2023
3.600
3.790
3.575
3.740
226,829
+0.13(+3.60%)
Aug 28, 2023
3.820
3.859
3.540
3.610
315,521
-0.20(-5.25%)
Aug 25, 2023
3.520
3.820
3.480
3.810
293,950
+0.29(+8.24%)
Aug 24, 2023
3.800
3.820
3.510
3.520
426,305
-0.30(-7.85%)
Aug 23, 2023
3.740
3.940
3.730
3.820
292,589
+0.11(+2.96%)
Aug 22, 2023
3.660
3.770
3.540
3.710
312,225
+0.07(+1.92%)
Aug 21, 2023
3.550
3.650
3.419
3.640
421,696
+0.11(+3.12%)
Aug 18, 2023
3.450
3.595
3.390
3.530
711,130
+0.03(+0.86%)
Aug 17, 2023
3.570
3.640
3.460
3.500
404,581
-0.04(-0.99%)
Aug 16, 2023
3.720
3.720
3.510
3.535
490,014
-0.19(-5.23%)
Aug 15, 2023
3.990
3.990
3.700
3.730
506,367
-0.26(-6.52%)
Aug 14, 2023
4.280
4.500
3.970
3.990
590,474
-0.31(-7.21%)
Aug 11, 2023
4.170
4.450
4.080
4.300
297,310
+0.10(+2.38%)
Aug 10, 2023
4.300
4.410
4.080
4.200
362,576
-0.13(-3.00%)
Aug 09, 2023
3.980
4.360
3.930
4.330
479,728
+0.08(+1.88%)
Aug 08, 2023
3.960
4.270
3.950
4.250
295,326
+0.26(+6.52%)
Aug 07, 2023
4.270
4.270
3.930
3.990
414,987
-0.28(-6.56%)
Aug 04, 2023
4.200
4.310
4.090
4.270
349,853
+0.07(+1.67%)
Aug 03, 2023
3.960
4.245
3.930
4.200
607,498
+0.25(+6.33%)
Aug 02, 2023
4.100
4.170
3.910
3.950
506,871
-0.22(-5.28%)
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.