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
Nanoviricides Inc
(NY:
NNVC
)
1.925
-0.655 (-25.39%)
Streaming Delayed Price
Updated: 12:41 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 (%)
Aug 31, 2021
3.810
3.980
3.740
3.870
51,097
+0.02(+0.52%)
Aug 30, 2021
3.850
3.940
3.800
3.850
22,169
+0.00(+0.00%)
Aug 27, 2021
3.870
3.960
3.840
3.850
58,796
-0.06(-1.53%)
Aug 26, 2021
3.920
4.000
3.840
3.910
49,809
-0.01(-0.26%)
Aug 25, 2021
3.770
3.970
3.770
3.920
71,774
+0.10(+2.62%)
Aug 24, 2021
3.800
3.900
3.800
3.820
67,478
+0.02(+0.53%)
Aug 23, 2021
3.700
3.850
3.700
3.800
84,808
+0.09(+2.43%)
Aug 20, 2021
3.500
3.750
3.500
3.710
56,629
+0.16(+4.51%)
Aug 19, 2021
3.710
3.784
3.515
3.550
78,018
-0.14(-3.79%)
Aug 18, 2021
3.580
3.810
3.550
3.690
89,834
+0.07(+1.93%)
Aug 17, 2021
3.600
3.720
3.520
3.620
160,754
-0.03(-0.82%)
Aug 16, 2021
3.740
3.790
3.595
3.650
267,243
-0.15(-3.95%)
Aug 13, 2021
3.950
4.070
3.780
3.800
265,778
-0.15(-3.80%)
Aug 12, 2021
3.840
4.000
3.840
3.950
137,245
+0.13(+3.40%)
Aug 11, 2021
3.790
3.880
3.720
3.820
247,742
+0.03(+0.79%)
Aug 10, 2021
3.960
4.000
3.770
3.790
197,155
-0.11(-2.82%)
Aug 09, 2021
3.800
4.000
3.800
3.900
213,610
-0.01(-0.26%)
Aug 06, 2021
3.870
3.968
3.810
3.910
65,595
+0.00(+0.00%)
Aug 05, 2021
3.840
4.020
3.809
3.910
172,876
+0.06(+1.56%)
Aug 04, 2021
3.760
3.950
3.700
3.850
276,371
+0.09(+2.39%)
Aug 03, 2021
3.890
3.894
3.750
3.760
241,149
-0.17(-4.33%)
Aug 02, 2021
4.000
4.080
3.900
3.930
347,154
-0.09(-2.24%)
Jul 30, 2021
4.170
4.613
4.000
4.020
887,631
-0.16(-3.83%)
Jul 29, 2021
4.500
4.590
4.150
4.180
338,823
-0.39(-8.53%)
Jul 28, 2021
4.350
4.600
4.100
4.570
1,484,112
-0.35(-7.11%)
Jul 27, 2021
4.190
5.470
4.050
4.920
13,627,037
+0.73(+17.42%)
Jul 26, 2021
4.140
4.270
4.110
4.190
85,282
-0.05(-1.18%)
Jul 23, 2021
4.310
4.380
4.150
4.240
60,139
-0.12(-2.75%)
Jul 22, 2021
4.360
4.520
4.240
4.360
120,076
+0.00(+0.00%)
Jul 21, 2021
4.180
4.610
4.110
4.360
274,590
+0.20(+4.81%)
Jul 20, 2021
4.460
4.490
3.970
4.160
236,357
-0.29(-6.52%)
Jul 19, 2021
3.930
4.960
3.900
4.450
615,147
+0.52(+13.23%)
Jul 16, 2021
4.060
4.160
3.930
3.930
56,936
-0.07(-1.75%)
Jul 15, 2021
4.010
4.045
3.900
4.000
27,925
+0.10(+2.56%)
Jul 14, 2021
3.910
4.100
3.900
3.900
89,017
-0.10(-2.50%)
Jul 13, 2021
3.950
4.070
3.900
4.000
30,340
+0.01(+0.25%)
Jul 12, 2021
4.110
4.130
3.960
3.990
47,658
-0.19(-4.55%)
Jul 09, 2021
4.090
4.220
4.080
4.180
25,393
+0.09(+2.20%)
Jul 08, 2021
3.900
4.150
3.900
4.090
62,179
+0.15(+3.81%)
Jul 07, 2021
4.100
4.200
3.910
3.940
96,599
-0.15(-3.67%)
Jul 06, 2021
4.260
4.300
4.040
4.090
65,158
-0.21(-4.88%)
Jul 02, 2021
4.450
4.540
4.250
4.300
55,783
-0.20(-4.44%)
Jul 01, 2021
4.590
4.700
4.280
4.500
74,469
-0.14(-3.02%)
Jun 30, 2021
4.670
4.780
4.605
4.640
30,791
-0.03(-0.64%)
Jun 29, 2021
4.840
4.840
4.510
4.670
78,408
-0.05(-1.06%)
Jun 28, 2021
4.850
4.850
4.700
4.720
105,246
+0.06(+1.29%)
Jun 25, 2021
4.650
4.790
4.510
4.660
84,685
+0.01(+0.22%)
Jun 24, 2021
4.830
4.900
4.500
4.650
288,167
-0.11(-2.31%)
Jun 23, 2021
4.450
4.840
4.410
4.760
563,223
+0.52(+12.26%)
Jun 22, 2021
3.930
4.330
3.851
4.240
238,405
+0.31(+7.89%)
Jun 21, 2021
3.800
4.100
3.800
3.930
317,907
+0.12(+3.15%)
Jun 18, 2021
4.010
4.050
3.810
3.810
76,139
-0.15(-3.79%)
Jun 17, 2021
3.970
4.140
3.910
3.960
50,378
-0.12(-2.94%)
Jun 16, 2021
3.980
4.080
3.900
4.080
65,820
+0.02(+0.49%)
Jun 15, 2021
4.350
4.350
3.980
4.060
57,019
-0.21(-4.92%)
Jun 14, 2021
4.520
4.520
4.190
4.270
79,471
-0.14(-3.17%)
Jun 11, 2021
3.960
4.430
3.910
4.410
277,384
+0.45(+11.36%)
Jun 10, 2021
3.900
3.973
3.800
3.960
69,202
+0.04(+1.02%)
Jun 09, 2021
3.960
4.010
3.910
3.920
48,647
+0.04(+1.03%)
Jun 08, 2021
3.860
3.980
3.800
3.880
57,473
-0.07(-1.77%)
Jun 07, 2021
3.750
3.960
3.750
3.950
68,902
+0.20(+5.33%)
Jun 04, 2021
3.640
3.750
3.640
3.750
38,830
+0.05(+1.35%)
Jun 03, 2021
3.590
3.750
3.580
3.700
24,115
-0.03(-0.80%)
Jun 02, 2021
3.620
3.750
3.590
3.730
55,417
+0.08(+2.19%)
Jun 01, 2021
3.520
3.740
3.420
3.650
33,977
+0.06(+1.67%)
May 28, 2021
3.650
3.770
3.550
3.590
48,751
-0.06(-1.64%)
May 27, 2021
3.460
3.680
3.460
3.650
55,879
+0.13(+3.69%)
May 26, 2021
3.330
3.580
3.330
3.520
47,943
+0.10(+2.92%)
May 25, 2021
3.450
3.580
3.385
3.420
32,883
-0.01(-0.29%)
May 24, 2021
3.530
3.600
3.360
3.430
62,508
-0.15(-4.19%)
May 21, 2021
3.480
3.680
3.440
3.580
38,812
+0.01(+0.28%)
May 20, 2021
3.550
3.680
3.500
3.570
51,885
+0.01(+0.28%)
May 19, 2021
3.700
3.700
3.460
3.560
36,364
-0.16(-4.30%)
May 18, 2021
3.430
3.770
3.423
3.720
80,311
+0.32(+9.41%)
May 17, 2021
3.490
3.490
3.311
3.400
41,811
-0.02(-0.58%)
May 14, 2021
3.150
3.480
3.150
3.420
147,390
+0.32(+10.32%)
May 13, 2021
3.210
3.400
3.070
3.100
137,749
-0.23(-6.91%)
May 12, 2021
3.420
3.490
3.280
3.330
59,909
-0.08(-2.35%)
May 11, 2021
3.200
3.440
3.200
3.410
107,709
+0.12(+3.65%)
May 10, 2021
3.790
3.790
3.250
3.290
196,119
-0.34(-9.37%)
May 07, 2021
3.640
3.870
3.630
3.630
61,801
+0.00(+0.00%)
May 06, 2021
3.830
3.890
3.600
3.630
139,652
-0.20(-5.22%)
May 05, 2021
3.900
4.020
3.710
3.830
60,542
-0.12(-3.04%)
May 04, 2021
4.110
4.120
3.900
3.950
125,197
-0.19(-4.59%)
May 03, 2021
4.170
4.280
4.110
4.140
61,379
-0.01(-0.24%)
Apr 30, 2021
4.110
4.245
4.110
4.150
49,200
-0.04(-0.95%)
Apr 29, 2021
4.400
4.400
4.080
4.190
65,133
-0.12(-2.78%)
Apr 28, 2021
4.160
4.400
4.160
4.310
78,585
+0.04(+0.94%)
Apr 27, 2021
4.300
4.387
4.200
4.270
54,967
-0.03(-0.70%)
Apr 26, 2021
4.140
4.350
4.100
4.300
62,078
+0.12(+2.87%)
Apr 23, 2021
4.190
4.250
4.100
4.180
29,200
-0.07(-1.65%)
Apr 22, 2021
4.170
4.490
4.060
4.250
108,655
+0.09(+2.16%)
Apr 21, 2021
3.850
4.210
3.850
4.160
56,720
+0.26(+6.67%)
Apr 20, 2021
3.980
4.010
3.760
3.900
95,051
-0.09(-2.26%)
Apr 19, 2021
4.020
4.110
3.880
3.990
171,565
-0.12(-2.92%)
Apr 16, 2021
4.250
4.250
4.100
4.110
91,400
-0.19(-4.42%)
Apr 15, 2021
4.500
4.500
4.190
4.300
121,887
-0.23(-5.08%)
Apr 14, 2021
4.550
4.680
4.500
4.530
82,004
-0.08(-1.74%)
Apr 13, 2021
4.340
4.620
4.310
4.610
101,108
+0.26(+5.98%)
Apr 12, 2021
4.660
4.660
4.310
4.350
121,718
-0.31(-6.65%)
Apr 09, 2021
4.720
4.760
4.520
4.660
104,300
+0.06(+1.30%)
Apr 08, 2021
4.700
4.810
4.530
4.600
115,198
-0.03(-0.65%)
Apr 07, 2021
4.650
4.800
4.590
4.630
84,288
-0.06(-1.28%)
Apr 06, 2021
4.710
4.870
4.660
4.690
118,738
-0.14(-2.90%)
Apr 05, 2021
4.750
4.904
4.680
4.830
125,569
+0.08(+1.68%)
Apr 01, 2021
4.680
4.800
4.511
4.750
169,400
+0.03(+0.64%)
Mar 31, 2021
4.590
4.780
4.551
4.720
114,634
+0.06(+1.29%)
Mar 30, 2021
4.650
4.740
4.500
4.660
222,838
-0.05(-1.06%)
Mar 29, 2021
4.790
4.880
4.550
4.710
172,747
-0.22(-4.46%)
Mar 26, 2021
5.240
5.250
4.830
4.930
384,500
-0.57(-10.36%)
Mar 25, 2021
4.500
5.500
4.350
5.500
639,189
+0.90(+19.57%)
Mar 24, 2021
4.840
4.960
4.560
4.600
156,592
-0.16(-3.36%)
Mar 23, 2021
5.010
5.010
4.760
4.760
195,778
-0.24(-4.80%)
Mar 22, 2021
4.970
5.200
4.970
5.000
280,534
-0.03(-0.60%)
Mar 19, 2021
5.030
5.240
4.950
5.030
219,500
+0.03(+0.60%)
Mar 18, 2021
5.160
5.300
5.000
5.000
179,174
-0.23(-4.40%)
Mar 17, 2021
5.080
5.450
5.080
5.230
191,058
-0.07(-1.32%)
Mar 16, 2021
5.480
5.530
5.050
5.300
383,157
-0.17(-3.11%)
Mar 15, 2021
5.190
5.580
5.140
5.470
827,784
+0.25(+4.79%)
Mar 12, 2021
5.100
5.300
4.970
5.220
282,900
+0.03(+0.58%)
Mar 11, 2021
4.970
5.190
4.870
5.190
399,308
+0.12(+2.37%)
Mar 10, 2021
5.090
5.130
4.800
5.070
655,376
-0.13(-2.50%)
Mar 09, 2021
5.360
5.410
4.980
5.200
819,269
+0.23(+4.63%)
Mar 08, 2021
5.350
5.380
4.750
4.970
1,064,164
-0.33(-6.23%)
Mar 05, 2021
4.600
5.320
4.250
5.300
1,225,500
+0.65(+13.98%)
Mar 04, 2021
5.400
5.470
4.460
4.650
1,447,492
-1.00(-17.70%)
Mar 03, 2021
6.250
6.330
5.450
5.650
4,043,968
-1.00(-15.04%)
Mar 02, 2021
8.200
8.710
6.520
6.650
130,787,552
+2.43(+57.58%)
Mar 01, 2021
4.200
4.350
4.160
4.220
113,334
+0.04(+0.96%)
Feb 26, 2021
4.000
4.200
3.860
4.180
145,100
+0.05(+1.21%)
Feb 25, 2021
4.540
4.650
4.130
4.130
121,802
-0.30(-6.77%)
Feb 24, 2021
4.180
4.500
4.180
4.430
114,185
+0.15(+3.50%)
Feb 23, 2021
4.630
4.650
4.050
4.280
289,428
-0.34(-7.36%)
Feb 22, 2021
5.000
5.060
4.620
4.620
190,872
-0.33(-6.67%)
Feb 19, 2021
5.010
5.110
4.930
4.950
201,200
-0.03(-0.60%)
Feb 18, 2021
5.460
5.490
4.900
4.980
303,745
-0.41(-7.61%)
Feb 17, 2021
5.750
5.870
5.200
5.390
461,307
-0.10(-1.82%)
Feb 16, 2021
5.190
5.580
5.190
5.490
500,720
+0.45(+8.93%)
Feb 12, 2021
5.040
5.110
4.900
5.040
140,200
+0.01(+0.20%)
Feb 11, 2021
4.950
5.100
4.770
5.030
240,953
-0.01(-0.20%)
Feb 10, 2021
5.350
5.400
4.800
5.040
382,024
-0.17(-3.26%)
Feb 09, 2021
5.300
5.300
4.920
5.210
420,135
-0.15(-2.80%)
Feb 08, 2021
5.000
5.870
4.860
5.360
1,957,734
+0.65(+13.80%)
Feb 05, 2021
4.520
4.760
4.419
4.710
320,700
+0.26(+5.84%)
Feb 04, 2021
4.260
4.480
4.260
4.450
208,683
+0.16(+3.73%)
Feb 03, 2021
4.210
4.370
4.200
4.290
150,377
+0.04(+0.94%)
Feb 02, 2021
4.420
4.750
4.150
4.250
379,148
-0.08(-1.85%)
Feb 01, 2021
4.230
4.330
3.970
4.330
371,322
+0.29(+7.18%)
Jan 29, 2021
3.990
4.340
3.860
4.040
570,300
+0.29(+7.73%)
Jan 28, 2021
4.270
4.390
3.730
3.750
534,412
-0.58(-13.39%)
Jan 27, 2021
4.650
4.740
4.150
4.330
923,394
+0.16(+3.84%)
Jan 26, 2021
4.380
4.420
4.100
4.170
248,243
-0.26(-5.87%)
Jan 25, 2021
4.430
4.480
3.980
4.430
891,883
+0.00(+0.00%)
Jan 22, 2021
3.850
5.430
3.580
4.430
3,632,600
+0.60(+15.67%)
Jan 21, 2021
3.610
3.860
3.480
3.830
411,844
+0.35(+10.06%)
Jan 20, 2021
3.620
3.620
3.410
3.480
154,318
-0.07(-1.97%)
Jan 19, 2021
3.380
3.580
3.280
3.550
279,003
+0.27(+8.23%)
Jan 15, 2021
3.400
3.450
3.280
3.280
135,000
-0.12(-3.53%)
Jan 14, 2021
3.370
3.450
3.350
3.400
101,636
+0.08(+2.41%)
Jan 13, 2021
3.350
3.430
3.320
3.320
109,316
-0.02(-0.60%)
Jan 12, 2021
3.310
3.390
3.280
3.340
85,800
+0.07(+2.14%)
Jan 11, 2021
3.310
3.390
3.200
3.270
278,714
-0.01(-0.30%)
Jan 08, 2021
3.250
3.320
3.160
3.280
154,900
-0.02(-0.61%)
Jan 07, 2021
3.180
3.330
3.180
3.300
138,131
+0.15(+4.76%)
Jan 06, 2021
3.230
3.280
3.150
3.150
136,695
-0.01(-0.32%)
Jan 05, 2021
3.180
3.220
3.050
3.160
162,690
-0.02(-0.63%)
Jan 04, 2021
2.910
3.180
2.910
3.180
225,979
+0.31(+10.80%)
Dec 31, 2020
2.870
2.870
2.870
418,532
-0.21(-6.82%)
Dec 30, 2020
3.030
3.140
3.010
3.080
418,532
+0.00(+0.00%)
Dec 29, 2020
3.330
3.330
3.050
3.080
340,371
-0.26(-7.78%)
Dec 28, 2020
3.470
3.500
3.320
3.340
237,685
-0.17(-4.84%)
Dec 24, 2020
3.490
3.550
3.450
3.510
175,000
+0.03(+0.86%)
Dec 23, 2020
3.510
3.520
3.420
3.480
177,590
-0.04(-1.14%)
Dec 22, 2020
3.670
3.700
3.470
3.520
142,430
-0.14(-3.83%)
Dec 21, 2020
3.470
3.690
3.460
3.660
295,566
+0.15(+4.27%)
Dec 18, 2020
3.490
3.640
3.440
3.510
148,500
-0.02(-0.57%)
Dec 17, 2020
3.600
3.660
3.510
3.530
104,567
-0.03(-0.84%)
Dec 16, 2020
3.520
3.640
3.520
3.560
125,548
-0.01(-0.28%)
Dec 15, 2020
3.540
3.580
3.500
3.570
328,284
-0.01(-0.28%)
Dec 14, 2020
3.860
3.860
3.467
3.580
153,450
+0.11(+3.17%)
Dec 11, 2020
3.470
3.540
3.450
3.470
153,500
-0.10(-2.80%)
Dec 10, 2020
3.610
3.630
3.510
3.570
70,799
+0.02(+0.56%)
Dec 09, 2020
3.720
3.760
3.510
3.550
246,890
-0.19(-5.08%)
Dec 08, 2020
3.750
3.800
3.670
3.740
153,331
-0.01(-0.27%)
Dec 07, 2020
3.860
3.890
3.710
3.750
145,168
-0.12(-3.10%)
Dec 04, 2020
3.720
3.890
3.710
3.870
205,900
+0.16(+4.31%)
Dec 03, 2020
3.800
3.860
3.700
3.710
271,645
-0.05(-1.33%)
Dec 02, 2020
3.710
3.820
3.670
3.760
119,534
+0.06(+1.62%)
Dec 01, 2020
4.000
4.030
3.600
3.700
209,878
-0.21(-5.37%)
Nov 30, 2020
3.570
4.300
3.570
3.910
664,634
+0.31(+8.61%)
Nov 27, 2020
3.830
3.830
3.560
3.600
92,200
-0.01(-0.28%)
Nov 25, 2020
3.500
3.684
3.500
3.610
81,800
-0.01(-0.28%)
Nov 24, 2020
3.600
3.740
3.580
3.620
218,340
+0.02(+0.56%)
Nov 23, 2020
3.780
3.820
3.570
3.600
272,372
-0.15(-4.00%)
Nov 20, 2020
3.650
3.800
3.600
3.750
95,100
+0.10(+2.74%)
Nov 19, 2020
3.610
3.680
3.550
3.650
100,679
+0.06(+1.67%)
Nov 18, 2020
3.440
3.610
3.420
3.590
194,179
+0.16(+4.66%)
Nov 17, 2020
3.630
3.671
3.420
3.430
156,537
-0.12(-3.38%)
Nov 16, 2020
3.590
3.600
3.490
3.550
84,140
+0.04(+1.14%)
Nov 13, 2020
3.470
3.574
3.370
3.510
190,100
+0.10(+2.93%)
Nov 12, 2020
3.460
3.460
3.350
3.410
142,387
+0.08(+2.40%)
Nov 11, 2020
3.350
3.400
3.300
3.330
214,909
-0.04(-1.19%)
Nov 10, 2020
3.450
3.500
3.170
3.370
230,932
-0.07(-2.03%)
Nov 09, 2020
3.520
3.590
3.410
3.440
215,185
-0.02(-0.58%)
Nov 06, 2020
3.470
3.500
3.400
3.460
63,100
+0.03(+0.87%)
Nov 05, 2020
3.360
3.490
3.360
3.430
82,306
+0.05(+1.48%)
Nov 04, 2020
3.500
3.600
3.350
3.380
146,041
-0.07(-2.03%)
Nov 03, 2020
3.470
3.550
3.380
3.450
132,031
-0.05(-1.43%)
Nov 02, 2020
3.470
3.570
3.410
3.500
88,929
+0.05(+1.45%)
Oct 30, 2020
3.690
3.760
3.350
3.450
188,600
-0.30(-8.00%)
Oct 29, 2020
3.750
3.846
3.709
3.750
78,402
-0.04(-1.06%)
Oct 28, 2020
3.760
3.890
3.560
3.790
155,349
-0.04(-1.04%)
Oct 27, 2020
3.840
3.880
3.780
3.830
95,094
-0.08(-2.05%)
Oct 26, 2020
3.860
4.010
3.840
3.910
124,810
+0.01(+0.26%)
Oct 23, 2020
3.820
3.910
3.790
3.900
39,700
+0.02(+0.52%)
Oct 22, 2020
3.880
3.900
3.680
3.880
133,266
+0.00(+0.00%)
Oct 21, 2020
3.860
3.920
3.800
3.880
82,588
-0.02(-0.51%)
Oct 20, 2020
3.880
3.920
3.820
3.900
87,205
+0.01(+0.26%)
Oct 19, 2020
3.950
3.950
3.840
3.890
79,124
-0.03(-0.77%)
Oct 16, 2020
3.950
3.963
3.850
3.920
68,100
-0.03(-0.76%)
Oct 15, 2020
3.900
3.984
3.880
3.950
108,204
+0.07(+1.80%)
Oct 14, 2020
4.120
4.120
3.820
3.880
162,114
-0.15(-3.72%)
Oct 13, 2020
3.870
4.047
3.860
4.030
115,391
+0.12(+3.07%)
Oct 12, 2020
4.040
4.110
3.870
3.910
156,631
-0.17(-4.17%)
Oct 09, 2020
3.950
4.200
3.890
4.080
346,000
+0.20(+5.15%)
Oct 08, 2020
3.840
3.940
3.840
3.880
81,639
+0.00(+0.00%)
Oct 07, 2020
3.860
3.920
3.820
3.880
72,899
+0.02(+0.52%)
Oct 06, 2020
3.870
3.989
3.800
3.860
105,812
+0.04(+1.05%)
Oct 05, 2020
3.900
3.910
3.820
3.820
104,482
-0.01(-0.26%)
Oct 02, 2020
3.800
3.950
3.750
3.830
180,400
+0.02(+0.52%)
Oct 01, 2020
3.820
3.920
3.750
3.810
196,843
-0.03(-0.78%)
Sep 30, 2020
3.970
3.980
3.815
3.840
136,986
-0.12(-3.03%)
Sep 29, 2020
3.720
4.090
3.720
3.960
210,733
+0.19(+5.04%)
Sep 28, 2020
4.060
4.060
3.730
3.770
235,815
-0.05(-1.31%)
Sep 25, 2020
3.830
3.900
3.750
3.820
148,100
+0.01(+0.26%)
Sep 24, 2020
3.850
3.960
3.650
3.810
283,695
-0.11(-2.81%)
Sep 23, 2020
3.920
4.120
3.880
3.920
215,643
-0.08(-2.00%)
Sep 22, 2020
4.100
4.183
3.950
4.000
269,475
-0.04(-0.99%)
Sep 21, 2020
4.280
4.280
4.040
4.040
278,009
-0.27(-6.26%)
Sep 18, 2020
4.310
4.480
4.250
4.310
206,000
-0.04(-0.92%)
Sep 17, 2020
4.490
4.650
4.240
4.350
379,542
-0.18(-3.97%)
Sep 16, 2020
4.800
4.818
4.290
4.530
1,072,096
-0.02(-0.44%)
Sep 15, 2020
4.250
4.820
4.170
4.550
856,200
+0.36(+8.59%)
Sep 14, 2020
3.940
4.270
3.920
4.190
407,204
+0.23(+5.81%)
Sep 11, 2020
3.990
4.060
3.830
3.960
258,100
+0.03(+0.76%)
Sep 10, 2020
3.940
4.090
3.810
3.930
347,078
-0.04(-1.01%)
Sep 09, 2020
4.010
4.060
3.900
3.970
226,303
+0.05(+1.28%)
Sep 08, 2020
4.180
4.210
3.860
3.920
817,752
-0.37(-8.62%)
Sep 04, 2020
5.140
5.350
4.210
4.290
1,625,500
-0.58(-11.91%)
Sep 03, 2020
5.800
5.820
4.510
4.870
5,797,121
-0.71(-12.72%)
Sep 02, 2020
4.150
5.850
4.010
5.580
16,559,308
+1.66(+42.35%)
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.