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
Erytech Pharma ADR
(NQ:
ERYP
)
0.7800
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jun 28, 2023
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 30, 2021
8.470
9.500
5.790
6.370
58,776,180
+2.26(+54.99%)
Jul 29, 2021
4.200
4.200
4.100
4.110
1,453,403
-0.12(-2.95%)
Jul 28, 2021
4.410
4.410
4.200
4.235
18,512
-0.36(-7.93%)
Jul 27, 2021
4.490
4.600
4.390
4.600
12,510
+0.10(+2.22%)
Jul 26, 2021
4.470
4.725
4.450
4.500
15,822
-0.25(-5.26%)
Jul 23, 2021
5.180
5.180
4.660
4.750
30,969
-0.35(-6.86%)
Jul 22, 2021
5.010
5.550
4.730
5.100
114,482
+0.74(+16.97%)
Jul 21, 2021
4.460
5.040
4.205
4.360
13,822
+0.01(+0.23%)
Jul 20, 2021
4.280
4.350
4.280
4.350
14,573
+0.01(+0.35%)
Jul 19, 2021
4.300
4.480
4.300
4.335
7,723
-0.01(-0.34%)
Jul 16, 2021
4.400
4.485
4.300
4.350
11,659
-0.05(-1.14%)
Jul 15, 2021
4.400
4.535
4.310
4.400
18,126
-0.12(-2.65%)
Jul 14, 2021
4.520
4.650
4.410
4.520
5,498
-0.07(-1.53%)
Jul 13, 2021
4.590
4.590
4.590
4.590
2,393
-0.21(-4.37%)
Jul 12, 2021
4.870
4.876
4.620
4.800
6,826
-0.11(-2.24%)
Jul 09, 2021
4.910
5.020
4.740
4.910
4,140
+0.26(+5.59%)
Jul 08, 2021
4.620
4.780
4.620
4.650
6,305
-0.06(-1.27%)
Jul 07, 2021
4.700
4.868
4.674
4.710
3,821
-0.11(-2.28%)
Jul 06, 2021
5.000
5.010
4.772
4.820
23,994
-0.17(-3.41%)
Jul 02, 2021
4.800
5.180
4.730
4.990
28,146
+0.25(+5.27%)
Jul 01, 2021
4.700
4.981
4.700
4.740
24,086
-0.09(-1.86%)
Jun 30, 2021
4.820
4.867
4.697
4.830
7,808
+0.00(+0.07%)
Jun 29, 2021
4.770
4.905
4.679
4.827
12,106
+0.08(+1.62%)
Jun 28, 2021
5.020
5.018
4.670
4.750
10,233
+0.08(+1.71%)
Jun 25, 2021
4.770
4.780
4.663
4.670
11,125
-0.10(-2.10%)
Jun 24, 2021
4.720
4.930
4.565
4.770
20,448
+0.26(+5.76%)
Jun 23, 2021
4.970
5.080
4.510
4.510
29,826
-0.57(-11.27%)
Jun 22, 2021
4.777
5.083
4.700
5.083
7,046
+0.19(+3.94%)
Jun 21, 2021
5.000
5.000
4.890
4.890
1,547
-0.11(-2.20%)
Jun 18, 2021
5.170
5.400
4.900
5.000
8,115
-0.11(-2.15%)
Jun 17, 2021
5.040
5.670
5.040
5.110
13,013
-0.05(-0.97%)
Jun 16, 2021
5.120
5.320
5.010
5.160
26,638
-0.18(-3.37%)
Jun 15, 2021
5.630
5.630
5.200
5.340
18,466
-0.11(-2.02%)
Jun 14, 2021
5.510
5.700
5.280
5.450
25,962
-0.01(-0.18%)
Jun 11, 2021
5.460
5.460
5.210
5.460
10,009
+0.20(+3.80%)
Jun 10, 2021
5.500
5.700
5.200
5.260
36,702
-0.06(-1.16%)
Jun 09, 2021
5.600
5.600
5.322
5.322
7,310
-0.06(-1.06%)
Jun 08, 2021
5.760
5.760
5.304
5.379
1,343
-0.00(-0.02%)
Jun 07, 2021
5.420
5.420
5.330
5.380
6,644
-0.03(-0.55%)
Jun 04, 2021
5.500
5.500
5.400
5.410
8,502
-0.12(-2.08%)
Jun 03, 2021
5.470
5.600
5.440
5.525
3,103
+0.07(+1.19%)
Jun 02, 2021
6.150
6.150
5.300
5.460
24,151
-0.39(-6.65%)
Jun 01, 2021
6.020
6.020
5.840
5.849
5,010
-0.02(-0.40%)
May 28, 2021
5.700
5.900
5.640
5.873
10,889
-0.04(-0.61%)
May 27, 2021
5.720
6.070
5.720
5.909
26,182
+0.11(+1.87%)
May 26, 2021
6.290
6.330
5.750
5.800
4,451
+0.05(+0.87%)
May 25, 2021
6.000
6.198
5.750
5.750
2,888
-0.46(-7.44%)
May 24, 2021
5.840
6.440
5.710
6.212
6,060
+0.11(+1.83%)
May 21, 2021
6.100
6.100
6.100
6.100
401
-0.16(-2.56%)
May 20, 2021
6.160
6.970
5.690
6.260
88,640
-0.14(-2.19%)
May 19, 2021
6.400
6.400
6.400
6.400
558
+0.00(+0.00%)
May 18, 2021
6.500
6.500
6.400
6.400
372
-0.20(-3.03%)
May 17, 2021
6.500
6.600
6.500
6.600
4,957
-0.27(-3.97%)
May 14, 2021
6.520
6.873
6.520
6.873
850
+0.36(+5.57%)
May 13, 2021
6.961
6.961
6.510
6.510
1,693
-0.49(-7.00%)
May 12, 2021
6.970
7.000
6.970
7.000
1,601
+0.03(+0.43%)
May 11, 2021
6.621
7.000
6.510
6.970
14,008
-0.06(-0.85%)
May 07, 2021
7.030
7.030
7.030
285
+0.28(+4.19%)
May 06, 2021
6.685
6.747
6.685
6.747
500
-0.26(-3.75%)
May 05, 2021
7.250
7.250
7.010
7.010
510
+0.00(+0.00%)
May 04, 2021
7.010
7.010
7.010
26
+0.00(+0.00%)
May 03, 2021
7.010
7.010
7.010
7.010
310
-0.17(-2.37%)
Apr 30, 2021
7.385
7.385
7.180
7.180
600
+0.18(+2.57%)
Apr 29, 2021
7.350
7.650
7.000
7.000
34,924
-0.20(-2.78%)
Apr 28, 2021
7.200
7.200
7.200
7.200
703
-0.10(-1.37%)
Apr 27, 2021
6.920
7.300
6.500
7.300
13,023
+0.01(+0.14%)
Apr 26, 2021
7.290
7.290
7.290
84
+0.00(+0.00%)
Apr 23, 2021
7.230
7.290
7.230
7.290
300
+0.08(+1.08%)
Apr 22, 2021
7.212
7.212
7.212
7.212
298
+0.04(+0.52%)
Apr 21, 2021
7.260
7.285
7.175
7.175
1,192
-0.08(-1.17%)
Apr 20, 2021
7.400
7.400
7.180
7.260
1,981
+0.08(+1.11%)
Apr 19, 2021
7.000
7.400
7.000
7.180
1,194
+0.27(+3.98%)
Apr 16, 2021
6.989
7.010
6.755
6.905
1,200
-0.25(-3.51%)
Apr 15, 2021
7.000
7.156
7.000
7.156
2,176
+0.16(+2.23%)
Apr 14, 2021
6.790
7.021
6.650
7.000
3,728
+0.20(+2.94%)
Apr 13, 2021
6.520
7.070
6.520
6.800
3,590
+0.02(+0.29%)
Apr 12, 2021
6.800
7.300
6.780
6.780
5,305
-0.01(-0.15%)
Apr 09, 2021
6.910
7.110
6.790
6.790
14,500
-0.11(-1.59%)
Apr 08, 2021
6.900
6.900
6.900
6.900
725
-0.01(-0.14%)
Apr 07, 2021
7.353
7.353
6.770
6.910
3,050
+0.17(+2.52%)
Apr 06, 2021
7.160
7.160
6.740
6.740
4,324
-0.42(-5.87%)
Apr 05, 2021
7.370
7.370
7.160
7.160
1,577
+0.00(+0.00%)
Apr 01, 2021
7.220
7.240
7.020
7.160
1,900
+0.12(+1.69%)
Mar 31, 2021
6.750
7.223
6.750
7.041
2,415
-0.03(-0.41%)
Mar 30, 2021
6.945
7.120
6.744
7.070
1,330
+0.15(+2.17%)
Mar 29, 2021
6.770
6.950
6.770
6.920
7,390
+0.18(+2.67%)
Mar 26, 2021
7.000
7.000
6.500
6.740
6,500
-0.66(-8.92%)
Mar 25, 2021
6.900
7.473
6.800
7.400
1,846
+0.26(+3.57%)
Mar 24, 2021
7.145
7.145
7.145
7.145
484
-0.24(-3.18%)
Mar 23, 2021
7.670
7.670
7.300
7.380
1,128
-0.11(-1.47%)
Mar 22, 2021
7.260
7.550
6.891
7.490
3,203
-0.07(-0.93%)
Mar 19, 2021
7.270
7.590
7.270
7.560
2,600
+0.00(+0.04%)
Mar 18, 2021
6.960
7.600
6.960
7.557
9,684
+0.14(+1.90%)
Mar 17, 2021
7.020
7.416
7.020
7.416
3,690
-0.09(-1.25%)
Mar 16, 2021
7.250
7.640
7.110
7.510
9,796
+0.25(+3.44%)
Mar 15, 2021
7.700
7.710
6.800
7.260
54,787
-0.44(-5.71%)
Mar 12, 2021
7.799
7.981
7.700
7.700
2,900
-0.05(-0.71%)
Mar 11, 2021
7.750
8.010
7.610
7.755
5,454
+0.16(+2.04%)
Mar 10, 2021
8.002
8.002
7.510
7.600
6,059
-0.29(-3.68%)
Mar 09, 2021
8.000
8.000
7.490
7.890
5,863
-0.15(-1.82%)
Mar 08, 2021
7.780
8.217
7.710
8.036
2,232
+0.09(+1.11%)
Mar 05, 2021
8.730
8.730
7.590
7.948
13,800
-0.96(-10.74%)
Mar 04, 2021
8.590
8.904
8.489
8.904
1,175
-0.06(-0.62%)
Mar 03, 2021
8.740
8.960
8.670
8.960
5,029
+0.06(+0.67%)
Mar 02, 2021
8.840
8.900
8.710
8.900
863
+0.06(+0.68%)
Mar 01, 2021
8.660
8.850
8.600
8.840
7,279
+0.24(+2.79%)
Feb 26, 2021
8.500
8.650
8.500
8.600
2,400
-0.07(-0.81%)
Feb 25, 2021
8.630
9.000
8.620
8.670
7,300
+0.05(+0.58%)
Feb 24, 2021
9.030
9.030
8.620
8.620
789
-0.11(-1.26%)
Feb 23, 2021
8.820
8.990
8.730
8.730
9,632
-0.38(-4.17%)
Feb 22, 2021
9.210
9.300
8.930
9.110
12,931
-0.14(-1.51%)
Feb 19, 2021
8.920
9.340
8.920
9.250
14,700
+0.37(+4.17%)
Feb 18, 2021
9.000
9.150
8.800
8.880
31,609
-0.20(-2.20%)
Feb 17, 2021
9.351
9.351
9.006
9.080
12,012
-0.17(-1.84%)
Feb 16, 2021
9.330
9.410
9.150
9.250
21,222
+0.20(+2.21%)
Feb 12, 2021
9.150
9.320
9.000
9.050
10,800
-0.24(-2.58%)
Feb 11, 2021
9.300
9.467
9.048
9.290
26,862
-0.05(-0.54%)
Feb 10, 2021
9.400
9.400
9.050
9.340
61,684
-0.01(-0.11%)
Feb 09, 2021
9.500
9.550
8.895
9.350
113,191
-0.20(-2.09%)
Feb 08, 2021
9.800
9.900
9.460
9.550
260,694
-2.03(-17.50%)
Feb 05, 2021
11.25
11.69
11.08
11.58
5,200
+0.05(+0.39%)
Feb 04, 2021
11.00
11.93
11.00
11.53
14,345
+0.77(+7.16%)
Feb 03, 2021
10.90
11.17
10.76
10.76
1,219
+0.04(+0.33%)
Feb 02, 2021
10.61
11.25
10.40
10.72
24,566
+0.59(+5.87%)
Feb 01, 2021
10.62
10.67
10.13
10.13
2,344
-0.41(-3.89%)
Jan 29, 2021
10.35
10.54
10.06
10.54
2,900
+0.23(+2.23%)
Jan 28, 2021
11.00
11.14
10.17
10.31
749,325
-1.25(-10.81%)
Jan 27, 2021
11.10
11.60
11.10
11.56
3,121
-0.21(-1.78%)
Jan 26, 2021
11.00
11.79
10.91
11.77
3,484
+1.06(+9.90%)
Jan 25, 2021
10.95
11.77
10.29
10.71
7,592
-0.79(-6.87%)
Jan 22, 2021
11.50
11.50
11.50
11.50
200
-0.22(-1.88%)
Jan 21, 2021
12.00
12.00
11.50
11.72
7,939
-0.28(-2.33%)
Jan 20, 2021
12.86
12.93
11.21
12.00
7,552
-0.01(-0.10%)
Jan 19, 2021
13.00
13.00
11.84
12.01
7,288
+1.21(+11.22%)
Jan 15, 2021
11.63
11.63
10.50
10.80
6,400
-0.19(-1.73%)
Jan 14, 2021
10.90
11.19
10.65
10.99
19,117
+0.03(+0.27%)
Jan 13, 2021
11.00
11.00
10.74
10.96
1,474
-0.04(-0.36%)
Jan 12, 2021
10.14
11.00
10.00
11.00
11,522
+0.76(+7.42%)
Jan 11, 2021
10.68
10.68
9.880
10.24
2,954
+0.36(+3.64%)
Jan 08, 2021
9.500
10.30
9.500
9.880
1,400
+0.22(+2.28%)
Jan 07, 2021
10.00
10.00
9.453
9.660
2,140
-0.34(-3.40%)
Jan 06, 2021
10.40
10.59
9.330
10.00
7,928
+0.02(+0.20%)
Jan 05, 2021
9.680
9.980
8.890
9.980
3,945
+0.21(+2.15%)
Jan 04, 2021
10.01
10.01
9.770
9.770
6,098
+0.54(+5.85%)
Dec 31, 2020
9.230
9.230
9.230
1,999
-0.72(-7.24%)
Dec 30, 2020
9.700
9.950
9.700
9.950
1,999
+0.66(+7.10%)
Dec 29, 2020
9.301
9.301
8.610
9.290
2,478
-0.27(-2.80%)
Dec 28, 2020
9.557
9.557
9.557
9.557
879
+0.46(+5.02%)
Dec 24, 2020
9.100
9.100
9.100
9.100
1,100
-0.65(-6.67%)
Dec 23, 2020
9.600
10.15
9.031
9.750
7,764
-0.10(-1.02%)
Dec 22, 2020
9.780
10.44
9.120
9.850
6,005
+0.01(+0.15%)
Dec 21, 2020
9.030
9.875
8.860
9.835
2,569
+0.14(+1.39%)
Dec 18, 2020
9.540
9.750
9.220
9.700
4,500
-0.50(-4.90%)
Dec 17, 2020
9.003
10.81
8.825
10.20
24,957
+1.04(+11.35%)
Dec 16, 2020
8.791
9.160
8.791
9.160
856
+0.38(+4.33%)
Dec 15, 2020
9.035
9.425
8.780
8.780
2,167
-0.19(-2.12%)
Dec 14, 2020
9.100
9.100
8.730
8.970
2,168
-0.15(-1.64%)
Dec 11, 2020
9.041
9.120
9.041
9.120
600
-0.27(-2.88%)
Dec 10, 2020
8.600
9.390
8.600
9.390
2,628
-0.18(-1.86%)
Dec 09, 2020
9.720
9.720
9.540
9.568
1,261
-0.38(-3.85%)
Dec 08, 2020
10.18
10.35
9.720
9.950
3,407
-0.12(-1.19%)
Dec 07, 2020
10.22
10.98
9.670
10.07
29,437
+0.60(+6.29%)
Dec 04, 2020
9.690
10.47
9.405
9.474
10,100
+0.31(+3.37%)
Dec 03, 2020
10.05
10.05
9.150
9.165
2,423
-0.54(-5.52%)
Dec 02, 2020
9.135
9.980
9.105
9.700
4,257
-0.28(-2.81%)
Dec 01, 2020
9.410
9.980
8.940
9.980
2,062
+0.83(+9.07%)
Nov 30, 2020
9.440
9.850
9.150
9.150
4,698
-0.38(-3.94%)
Nov 27, 2020
9.250
9.700
8.950
9.525
1,800
+1.55(+19.37%)
Nov 25, 2020
7.980
8.630
7.596
7.980
14,200
-0.33(-3.97%)
Nov 24, 2020
7.550
8.630
7.400
8.310
8,799
+0.34(+4.29%)
Nov 23, 2020
7.700
7.968
7.670
7.968
659
+0.27(+3.49%)
Nov 20, 2020
7.700
7.705
7.700
7.700
500
-0.23(-2.90%)
Nov 19, 2020
8.000
8.120
7.020
7.930
6,869
-0.53(-6.26%)
Nov 18, 2020
8.110
8.460
8.000
8.460
5,814
+0.39(+4.83%)
Nov 17, 2020
7.890
8.075
7.890
8.070
1,074
+0.04(+0.50%)
Nov 16, 2020
7.550
8.075
7.550
8.030
2,670
+0.18(+2.29%)
Nov 13, 2020
7.800
7.850
7.800
7.850
1,500
+0.34(+4.50%)
Nov 12, 2020
7.710
7.710
7.400
7.512
1,989
-0.21(-2.69%)
Nov 11, 2020
7.350
7.990
7.350
7.720
1,114
+0.57(+7.97%)
Nov 10, 2020
7.100
7.150
7.100
7.150
1,148
+0.24(+3.47%)
Nov 09, 2020
7.530
7.530
6.330
6.910
1,743
-0.59(-7.86%)
Nov 06, 2020
6.820
7.500
5.520
7.500
10,300
+0.38(+5.29%)
Nov 05, 2020
7.330
7.570
6.633
7.123
15,936
+0.60(+9.24%)
Nov 04, 2020
6.540
6.860
6.300
6.520
7,207
+0.64(+10.88%)
Nov 03, 2020
5.880
5.880
5.880
5.880
520
+0.14(+2.44%)
Nov 02, 2020
5.740
5.740
5.740
5.740
366
+0.50(+9.59%)
Oct 30, 2020
5.238
5.238
5.238
13
+0.00(+0.00%)
Oct 29, 2020
5.200
5.238
5.000
5.238
871
+0.10(+1.90%)
Oct 28, 2020
5.620
5.620
5.110
5.140
6,039
-0.47(-8.38%)
Oct 27, 2020
6.030
6.030
5.500
5.610
6,431
-0.51(-8.41%)
Oct 26, 2020
6.129
6.129
6.125
6.125
415
-0.11(-1.69%)
Oct 23, 2020
6.230
6.240
6.230
6.230
2,000
-0.01(-0.20%)
Oct 22, 2020
6.250
6.250
6.212
6.242
2,114
-0.20(-3.07%)
Oct 21, 2020
6.440
6.440
6.440
6.440
793
+0.29(+4.64%)
Oct 20, 2020
5.690
6.250
5.650
6.155
3,837
+0.46(+8.17%)
Oct 19, 2020
6.449
6.449
5.690
5.690
4,283
-0.56(-8.96%)
Oct 16, 2020
6.250
6.250
6.250
6.250
3,000
+0.07(+1.13%)
Oct 15, 2020
5.840
6.460
5.724
6.180
8,506
+0.13(+2.20%)
Oct 14, 2020
5.950
6.047
5.845
6.047
3,800
+0.30(+5.16%)
Oct 13, 2020
5.750
5.750
5.750
123
+0.00(+0.00%)
Oct 12, 2020
5.750
5.750
5.750
137
+0.00(+0.00%)
Oct 09, 2020
5.880
5.950
5.520
5.750
11,600
-0.14(-2.32%)
Oct 08, 2020
5.900
5.900
5.887
5.887
654
-0.23(-3.83%)
Oct 07, 2020
6.590
6.590
5.850
6.121
4,937
-0.47(-7.11%)
Oct 06, 2020
6.000
6.590
6.000
6.590
1,150
+0.87(+15.21%)
Oct 05, 2020
6.020
6.020
5.720
5.720
890
+0.16(+2.88%)
Oct 02, 2020
6.000
6.075
5.560
5.560
2,500
-0.44(-7.33%)
Oct 01, 2020
6.000
6.000
6.000
6.000
148
-0.00(-0.00%)
Sep 30, 2020
6.250
6.250
6.000
6.000
856
+0.02(+0.34%)
Sep 29, 2020
5.980
5.980
5.980
154
+0.00(+0.00%)
Sep 28, 2020
6.120
6.120
5.980
5.980
550
+0.18(+3.10%)
Sep 25, 2020
5.850
5.850
5.800
5.800
3,100
+0.10(+1.75%)
Sep 24, 2020
5.900
6.090
5.700
5.700
4,434
-0.93(-14.03%)
Sep 23, 2020
6.400
6.630
5.950
6.630
15,454
-0.15(-2.21%)
Sep 22, 2020
6.760
6.850
6.412
6.780
7,663
-0.52(-7.12%)
Sep 21, 2020
7.250
7.320
7.200
7.300
3,745
-0.10(-1.35%)
Sep 18, 2020
7.640
7.690
7.400
7.400
1,100
-0.07(-1.00%)
Sep 17, 2020
7.480
7.520
7.415
7.475
1,390
-0.26(-3.42%)
Sep 16, 2020
6.900
7.750
6.900
7.740
3,162
+0.84(+12.17%)
Sep 15, 2020
7.200
7.520
6.900
6.900
1,898
+0.30(+4.55%)
Sep 14, 2020
6.475
6.620
6.397
6.600
2,055
+0.16(+2.48%)
Sep 11, 2020
6.120
6.440
6.050
6.440
1,300
+0.04(+0.63%)
Sep 10, 2020
6.650
6.650
6.290
6.400
8,357
-0.29(-4.33%)
Sep 09, 2020
6.450
7.000
6.450
6.690
4,663
+0.69(+11.50%)
Sep 08, 2020
6.450
6.450
5.950
6.000
656
+0.05(+0.84%)
Sep 04, 2020
6.583
6.840
5.950
5.950
1,800
-0.63(-9.61%)
Sep 03, 2020
6.592
6.880
6.550
6.582
1,013
-0.25(-3.62%)
Sep 02, 2020
6.550
6.830
6.550
6.830
735
-0.12(-1.73%)
Sep 01, 2020
7.030
7.030
6.940
6.950
2,551
+0.37(+5.62%)
Aug 31, 2020
6.550
6.630
6.000
6.580
5,086
-0.39(-5.60%)
Aug 28, 2020
6.610
6.970
6.550
6.970
300
+0.21(+3.03%)
Aug 27, 2020
6.780
6.780
6.690
6.765
926
-0.22(-3.22%)
Aug 26, 2020
7.200
7.200
6.990
6.990
1,234
-0.48(-6.43%)
Aug 25, 2020
7.460
7.470
7.460
7.470
1,217
+0.03(+0.40%)
Aug 24, 2020
7.440
7.440
7.440
201
+0.00(+0.00%)
Aug 21, 2020
7.440
7.440
7.440
7.440
500
-0.19(-2.43%)
Aug 20, 2020
7.050
7.800
7.050
7.625
3,573
+0.58(+8.16%)
Aug 19, 2020
7.050
7.050
7.050
7.050
178
+0.07(+1.00%)
Aug 18, 2020
7.760
7.760
6.980
6.980
264
-0.12(-1.69%)
Aug 17, 2020
7.100
7.100
7.100
20
+0.00(+0.00%)
Aug 14, 2020
7.090
7.210
6.980
7.100
8,500
+0.32(+4.72%)
Aug 13, 2020
7.170
7.240
6.780
6.780
9,042
-0.16(-2.25%)
Aug 12, 2020
7.100
7.510
6.670
6.936
26,128
-0.20(-2.86%)
Aug 11, 2020
7.690
13.95
7.140
7.140
102,046
-0.55(-7.15%)
Aug 10, 2020
7.690
7.690
7.690
7.690
274
+0.00(+0.00%)
Aug 07, 2020
7.690
7.690
7.690
11
+0.00(+0.00%)
Aug 06, 2020
7.690
7.690
7.690
7.690
135
+0.55(+7.70%)
Aug 05, 2020
7.140
7.140
7.140
31
+0.00(+0.00%)
Aug 04, 2020
7.140
7.140
7.140
122
+0.00(+0.00%)
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.