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
Isoray Inc
(NY:
ISR
)
0.3840
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 17, 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 (%)
Aug 31, 2021
0.6200
0.6450
0.6200
0.6400
393,554
+0.01(+1.25%)
Aug 30, 2021
0.6400
0.6524
0.6320
0.6321
450,112
-0.02(-2.75%)
Aug 27, 2021
0.6700
0.6790
0.6500
0.6500
951,702
-0.01(-2.06%)
Aug 26, 2021
0.6800
0.6899
0.5200
0.6637
1,419,004
-0.01(-1.53%)
Aug 25, 2021
0.6400
0.6920
0.6378
0.6740
902,394
+0.03(+4.98%)
Aug 24, 2021
0.6252
0.6700
0.5800
0.6420
1,386,813
+0.01(+1.36%)
Aug 23, 2021
0.6400
0.6451
0.6110
0.6334
554,184
+0.01(+1.17%)
Aug 20, 2021
0.5700
0.6390
0.5700
0.6261
1,179,905
+0.04(+7.32%)
Aug 19, 2021
0.5900
0.5900
0.5700
0.5834
680,632
-0.01(-1.64%)
Aug 18, 2021
0.6000
0.6089
0.5900
0.5931
803,375
-0.02(-2.75%)
Aug 17, 2021
0.6234
0.6299
0.6000
0.6099
617,983
-0.01(-1.76%)
Aug 16, 2021
0.6400
0.6400
0.6100
0.6208
1,173,971
-0.02(-3.77%)
Aug 13, 2021
0.6697
0.6730
0.6450
0.6451
739,699
-0.02(-3.24%)
Aug 12, 2021
0.6789
0.6838
0.6570
0.6667
830,590
-0.01(-0.82%)
Aug 11, 2021
0.6800
0.6894
0.6631
0.6722
385,103
+0.00(+0.21%)
Aug 10, 2021
0.6800
0.6960
0.6701
0.6708
623,705
-0.02(-2.88%)
Aug 09, 2021
0.6750
0.7033
0.6750
0.6907
439,216
+0.00(+0.25%)
Aug 06, 2021
0.6800
0.6920
0.6733
0.6890
360,357
+0.00(+0.53%)
Aug 05, 2021
0.6820
0.6890
0.6687
0.6854
279,613
+0.00(+0.18%)
Aug 04, 2021
0.6510
0.6919
0.6510
0.6842
520,652
+0.01(+1.20%)
Aug 03, 2021
0.6900
0.6947
0.6640
0.6761
413,766
-0.02(-2.69%)
Aug 02, 2021
0.7000
0.7000
0.6912
0.6948
298,782
+0.01(+1.24%)
Jul 30, 2021
0.6944
0.7028
0.6811
0.6863
417,948
-0.01(-1.75%)
Jul 29, 2021
0.7100
0.7199
0.6900
0.6985
393,010
-0.01(-1.08%)
Jul 28, 2021
0.6700
0.7250
0.6700
0.7061
520,181
+0.01(+1.66%)
Jul 27, 2021
0.7040
0.7259
0.6900
0.6946
800,942
-0.01(-1.10%)
Jul 26, 2021
0.6999
0.7130
0.6900
0.7023
408,185
+0.00(+0.34%)
Jul 23, 2021
0.6710
0.7089
0.6701
0.6999
996,142
+0.01(+1.35%)
Jul 22, 2021
0.7200
0.7295
0.6900
0.6906
576,385
-0.04(-5.40%)
Jul 21, 2021
0.7500
0.7500
0.7160
0.7300
518,692
+0.01(+1.76%)
Jul 20, 2021
0.7500
0.7598
0.6965
0.7174
1,175,752
+0.05(+7.17%)
Jul 19, 2021
0.6900
0.6900
0.6417
0.6694
1,116,407
-0.03(-4.37%)
Jul 16, 2021
0.7004
0.7103
0.7000
0.7000
590,940
-0.02(-2.48%)
Jul 15, 2021
0.7200
0.7259
0.7100
0.7178
501,484
+0.01(+0.96%)
Jul 14, 2021
0.7483
0.7500
0.7041
0.7110
977,646
-0.03(-4.18%)
Jul 13, 2021
0.7652
0.7699
0.7402
0.7420
971,731
-0.03(-4.22%)
Jul 12, 2021
0.7720
0.7790
0.7620
0.7747
391,550
-0.01(-1.09%)
Jul 09, 2021
0.7600
0.7840
0.7520
0.7832
732,965
+0.02(+3.19%)
Jul 08, 2021
0.7500
0.7719
0.7402
0.7590
1,218,782
-0.00(-0.25%)
Jul 07, 2021
0.7800
0.7800
0.7501
0.7609
975,034
-0.01(-1.69%)
Jul 06, 2021
0.7900
0.7900
0.7700
0.7740
706,245
-0.00(-0.51%)
Jul 02, 2021
0.7900
0.7909
0.7710
0.7780
597,558
-0.01(-1.64%)
Jul 01, 2021
0.7950
0.7999
0.7810
0.7910
667,305
-0.01(-0.86%)
Jun 30, 2021
0.8000
0.8075
0.7900
0.7979
666,679
-0.01(-0.92%)
Jun 29, 2021
0.8113
0.8150
0.8000
0.8053
392,816
-0.01(-0.74%)
Jun 28, 2021
0.8200
0.8300
0.8050
0.8113
787,073
-0.00(-0.34%)
Jun 25, 2021
0.8200
0.8495
0.8141
0.8141
1,088,461
-0.02(-2.05%)
Jun 24, 2021
0.8043
0.8400
0.8026
0.8311
995,955
+0.03(+3.56%)
Jun 23, 2021
0.7900
0.8090
0.7810
0.8025
952,949
+0.03(+4.21%)
Jun 22, 2021
0.7900
0.7900
0.7630
0.7701
1,154,989
-0.02(-2.46%)
Jun 21, 2021
0.8100
0.8148
0.7700
0.7895
1,615,828
-0.03(-3.72%)
Jun 18, 2021
0.8200
0.8270
0.8030
0.8200
1,188,351
-0.01(-0.86%)
Jun 17, 2021
0.8400
0.8400
0.8151
0.8271
765,693
-0.01(-1.54%)
Jun 16, 2021
0.8200
0.8500
0.8002
0.8400
1,602,168
+0.02(+2.19%)
Jun 15, 2021
0.8516
0.8599
0.8210
0.8220
1,042,270
-0.03(-3.29%)
Jun 14, 2021
0.8900
0.8860
0.8511
0.8500
1,319,632
-0.02(-1.82%)
Jun 11, 2021
0.8511
0.8738
0.8511
0.8658
922,039
+0.02(+1.79%)
Jun 10, 2021
0.8800
0.8870
0.8500
0.8506
1,095,998
-0.02(-1.83%)
Jun 09, 2021
0.8900
0.8900
0.8607
0.8665
1,255,284
+0.01(+0.63%)
Jun 08, 2021
0.9290
0.9379
0.8540
0.8611
2,658,645
-0.05(-5.48%)
Jun 07, 2021
0.8700
0.9397
0.8700
0.9110
1,999,068
+0.02(+2.46%)
Jun 04, 2021
0.9400
0.9400
0.8720
0.8891
2,227,360
-0.03(-3.36%)
Jun 03, 2021
0.8000
0.9350
0.7910
0.9200
4,376,482
+0.12(+15.00%)
Jun 02, 2021
0.8200
0.8271
0.8000
0.8000
950,688
-0.03(-3.96%)
Jun 01, 2021
0.8000
0.8450
0.7821
0.8330
1,727,729
+0.03(+4.12%)
May 28, 2021
0.8000
0.8098
0.7816
0.8000
1,386,422
+0.02(+2.39%)
May 27, 2021
0.7800
0.8150
0.7777
0.7813
805,757
-0.02(-1.88%)
May 26, 2021
0.7500
0.8190
0.7529
0.7963
1,278,150
+0.05(+6.03%)
May 25, 2021
0.7800
0.7878
0.7510
0.7510
1,029,288
-0.02(-2.61%)
May 24, 2021
0.8000
0.8000
0.7700
0.7711
598,112
-0.03(-3.49%)
May 21, 2021
0.8000
0.8196
0.7900
0.7990
610,587
-0.00(-0.11%)
May 20, 2021
0.8000
0.8100
0.7780
0.7999
681,682
+0.00(+0.05%)
May 19, 2021
0.7800
0.8060
0.7700
0.7995
607,216
+0.00(+0.06%)
May 18, 2021
0.7900
0.8100
0.7842
0.7990
1,132,034
-0.00(-0.13%)
May 17, 2021
0.7600
0.8000
0.7500
0.8000
1,311,014
+0.03(+3.75%)
May 14, 2021
0.8050
0.8050
0.7500
0.7711
1,819,731
-0.01(-1.43%)
May 13, 2021
0.8110
0.8300
0.7800
0.7823
1,300,601
-0.04(-4.60%)
May 12, 2021
0.8300
0.8500
0.8100
0.8200
817,459
-0.03(-3.51%)
May 11, 2021
0.7900
0.8500
0.7750
0.8498
1,394,219
+0.03(+3.90%)
May 10, 2021
0.8871
0.8871
0.8065
0.8179
1,220,684
-0.06(-6.85%)
May 07, 2021
0.8500
0.8798
0.8400
0.8780
655,849
+0.04(+4.41%)
May 06, 2021
0.8600
0.8700
0.8200
0.8409
1,072,894
-0.03(-3.90%)
May 05, 2021
0.8761
0.8989
0.8617
0.8750
724,547
+0.01(+0.70%)
May 04, 2021
0.8988
0.8994
0.8511
0.8689
1,090,818
-0.03(-3.50%)
May 03, 2021
0.9600
0.9686
0.8810
0.9004
957,324
-0.02(-2.40%)
Apr 30, 2021
0.9000
0.9591
0.9000
0.9225
1,444,800
-0.01(-0.81%)
Apr 29, 2021
0.9500
0.9500
0.9200
0.9300
1,222,702
-0.00(-0.13%)
Apr 28, 2021
0.9229
0.9466
0.9105
0.9312
672,754
+0.00(+0.18%)
Apr 27, 2021
0.9821
0.9821
0.9100
0.9295
1,346,916
-0.02(-2.16%)
Apr 26, 2021
0.9100
0.9500
0.9000
0.9500
1,256,219
+0.05(+5.20%)
Apr 23, 2021
0.8824
0.9100
0.8700
0.9030
1,279,200
+0.03(+3.32%)
Apr 22, 2021
0.9200
0.9200
0.8501
0.8740
1,277,547
-0.02(-1.80%)
Apr 21, 2021
0.8000
0.9100
0.8000
0.8900
1,338,231
+0.07(+8.54%)
Apr 20, 2021
0.8200
0.8500
0.8000
0.8200
1,398,932
-0.01(-1.01%)
Apr 19, 2021
0.8600
0.9190
0.8000
0.8284
3,094,748
-0.03(-3.67%)
Apr 16, 2021
0.9500
0.9651
0.8100
0.8600
4,088,800
-0.09(-9.47%)
Apr 15, 2021
1.000
1.030
0.9500
0.9500
2,061,650
-0.08(-7.77%)
Apr 14, 2021
1.020
1.040
0.9900
1.030
1,320,280
-0.01(-0.96%)
Apr 13, 2021
1.000
1.040
0.9700
1.040
1,871,429
+0.03(+2.97%)
Apr 12, 2021
1.090
1.090
1.000
1.010
1,845,161
-0.06(-5.61%)
Apr 09, 2021
1.110
1.110
1.030
1.070
1,405,300
-0.01(-0.93%)
Apr 08, 2021
1.110
1.110
1.050
1.080
1,003,133
-0.02(-1.82%)
Apr 07, 2021
1.100
1.120
1.080
1.100
1,369,946
-0.03(-2.65%)
Apr 06, 2021
1.080
1.130
1.070
1.130
1,615,109
+0.03(+2.73%)
Apr 05, 2021
1.200
1.210
1.080
1.100
2,124,035
-0.05(-4.35%)
Apr 01, 2021
1.100
1.165
1.090
1.150
2,278,200
+0.06(+5.50%)
Mar 31, 2021
1.090
1.140
1.080
1.090
3,561,894
+0.01(+0.93%)
Mar 30, 2021
1.050
1.090
1.010
1.080
1,638,512
+0.02(+1.89%)
Mar 29, 2021
1.110
1.120
1.040
1.060
2,685,753
-0.06(-5.36%)
Mar 26, 2021
1.160
1.190
1.100
1.120
2,070,400
-0.07(-5.88%)
Mar 25, 2021
1.080
1.200
1.050
1.190
3,000,549
-0.01(-0.83%)
Mar 24, 2021
1.150
1.200
1.110
1.200
5,024,774
+0.09(+8.11%)
Mar 23, 2021
1.250
1.270
1.070
1.110
8,819,059
-0.15(-11.90%)
Mar 22, 2021
1.350
1.370
1.260
1.260
2,259,636
-0.04(-3.08%)
Mar 19, 2021
1.380
1.390
1.300
1.300
6,644,100
-0.06(-4.41%)
Mar 18, 2021
1.390
1.450
1.360
1.360
3,762,886
-0.10(-6.85%)
Mar 17, 2021
1.330
1.490
1.270
1.460
14,831,958
+0.15(+11.45%)
Mar 16, 2021
1.410
1.420
1.250
1.310
6,391,141
-0.05(-3.68%)
Mar 15, 2021
1.290
1.380
1.250
1.360
5,618,837
+0.10(+7.94%)
Mar 12, 2021
1.170
1.260
1.150
1.260
3,061,900
+0.04(+3.28%)
Mar 11, 2021
1.120
1.220
1.120
1.220
3,819,258
+0.10(+8.93%)
Mar 10, 2021
1.110
1.150
1.100
1.120
5,099,681
+0.04(+3.70%)
Mar 09, 2021
1.090
1.150
1.030
1.080
5,706,339
+0.00(+0.00%)
Mar 08, 2021
1.010
1.120
0.9900
1.080
3,962,859
+0.05(+4.85%)
Mar 05, 2021
1.000
1.050
0.8500
1.030
11,023,800
+0.02(+1.98%)
Mar 04, 2021
1.140
1.200
0.9500
1.010
13,864,932
-0.20(-16.53%)
Mar 03, 2021
1.410
1.410
1.180
1.210
9,715,791
-0.20(-14.18%)
Mar 02, 2021
1.460
1.510
1.370
1.410
4,183,448
-0.11(-7.24%)
Mar 01, 2021
1.410
1.620
1.410
1.520
8,190,302
+0.12(+8.57%)
Feb 26, 2021
1.410
1.480
1.310
1.400
6,630,600
-0.06(-4.11%)
Feb 25, 2021
1.420
1.540
1.370
1.460
10,352,437
+0.10(+7.35%)
Feb 24, 2021
1.310
1.440
1.300
1.360
6,417,729
+0.13(+10.57%)
Feb 23, 2021
1.250
1.290
1.090
1.230
13,473,328
-0.26(-17.45%)
Feb 22, 2021
1.540
1.560
1.410
1.490
7,989,654
-0.08(-5.10%)
Feb 19, 2021
1.620
1.620
1.540
1.570
5,644,800
+0.00(+0.00%)
Feb 18, 2021
1.660
1.680
1.510
1.570
9,092,046
-0.13(-7.65%)
Feb 17, 2021
1.770
1.780
1.660
1.700
7,320,231
-0.07(-3.95%)
Feb 16, 2021
1.730
1.800
1.680
1.770
11,335,688
+0.11(+6.63%)
Feb 12, 2021
1.600
1.750
1.540
1.660
9,127,900
+0.03(+1.84%)
Feb 11, 2021
1.700
1.740
1.620
1.630
9,512,178
-0.11(-6.32%)
Feb 10, 2021
1.800
1.860
1.560
1.740
26,785,112
-0.02(-1.14%)
Feb 09, 2021
1.790
1.850
1.700
1.760
20,984,408
+0.04(+2.33%)
Feb 08, 2021
1.730
1.770
1.650
1.720
19,998,834
+0.11(+6.83%)
Feb 05, 2021
1.600
1.660
1.530
1.610
16,629,700
+0.06(+3.87%)
Feb 04, 2021
1.510
1.610
1.500
1.550
52,903,544
-0.34(-17.99%)
Feb 03, 2021
1.860
1.990
1.810
1.890
8,107,182
-0.05(-2.58%)
Feb 02, 2021
1.640
2.080
1.600
1.940
15,303,147
+0.32(+19.75%)
Feb 01, 2021
1.780
1.870
1.600
1.620
7,341,422
-0.08(-4.71%)
Jan 29, 2021
1.720
1.900
1.660
1.700
5,173,900
-0.03(-1.73%)
Jan 28, 2021
1.750
1.820
1.510
1.730
7,902,188
-0.05(-2.81%)
Jan 27, 2021
1.900
2.080
1.770
1.780
10,533,618
-0.31(-14.83%)
Jan 26, 2021
2.190
2.260
2.000
2.090
9,135,557
-0.11(-5.00%)
Jan 25, 2021
2.350
2.400
2.100
2.200
9,702,907
-0.04(-1.79%)
Jan 22, 2021
2.310
2.370
2.160
2.240
7,603,100
-0.17(-7.05%)
Jan 21, 2021
2.500
2.550
2.250
2.410
7,921,019
-0.06(-2.43%)
Jan 20, 2021
2.780
2.810
2.110
2.470
17,062,306
+0.06(+2.49%)
Jan 19, 2021
2.150
2.660
2.060
2.410
24,456,360
+0.43(+21.72%)
Jan 15, 2021
2.010
2.090
1.770
1.980
19,144,900
+0.07(+3.66%)
Jan 14, 2021
2.070
2.210
1.800
1.910
24,000,696
+0.12(+6.70%)
Jan 13, 2021
1.640
1.850
1.440
1.790
18,040,036
+0.07(+4.07%)
Jan 12, 2021
1.700
1.870
1.580
1.720
20,561,356
-0.23(-11.79%)
Jan 11, 2021
1.490
2.050
1.420
1.950
46,567,192
+0.55(+39.29%)
Jan 08, 2021
1.440
1.550
1.360
1.400
20,420,700
+0.05(+3.70%)
Jan 07, 2021
1.500
1.500
1.260
1.350
38,217,632
-0.07(-4.93%)
Jan 06, 2021
1.740
2.000
1.310
1.420
258,109,200
+0.89(+167.92%)
Jan 05, 2021
0.4900
0.5400
0.4700
0.5300
27,058,036
-0.01(-1.85%)
Jan 04, 2021
0.4600
0.5600
0.4600
0.5400
13,110,081
+0.09(+20.00%)
Dec 31, 2020
0.4500
0.4500
0.4500
540,326
+0.00(+0.00%)
Dec 30, 2020
0.4600
0.4700
0.4500
0.4500
540,326
+0.00(+0.00%)
Dec 29, 2020
0.4700
0.4800
0.4400
0.4500
963,980
-0.02(-4.26%)
Dec 28, 2020
0.4900
0.4900
0.4700
0.4700
984,159
+0.00(+0.00%)
Dec 24, 2020
0.4900
0.4900
0.4600
0.4700
504,900
-0.01(-1.22%)
Dec 23, 2020
0.4650
0.4970
0.4490
0.4758
1,508,271
+0.03(+5.97%)
Dec 22, 2020
0.4800
0.4800
0.4200
0.4490
1,558,800
-0.01(-2.39%)
Dec 21, 2020
0.4500
0.4600
0.4300
0.4600
779,217
+0.02(+4.55%)
Dec 18, 2020
0.4800
0.4820
0.4400
0.4400
1,457,800
-0.04(-8.33%)
Dec 17, 2020
0.5000
0.5000
0.4600
0.4800
1,908,557
-0.01(-1.21%)
Dec 16, 2020
0.4290
0.5301
0.4150
0.4859
8,884,574
+0.07(+16.33%)
Dec 15, 2020
0.4085
0.4290
0.4085
0.4177
739,269
+0.01(+1.88%)
Dec 14, 2020
0.4100
0.4100
0.4000
0.4100
867,129
-0.00(-0.97%)
Dec 11, 2020
0.4330
0.4330
0.4100
0.4140
500,700
-0.01(-2.22%)
Dec 10, 2020
0.4200
0.4332
0.4120
0.4234
750,385
+0.00(+0.81%)
Dec 09, 2020
0.4300
0.4500
0.4100
0.4200
2,064,103
-0.01(-1.73%)
Dec 08, 2020
0.4298
0.4298
0.4141
0.4274
844,489
-0.00(-0.60%)
Dec 07, 2020
0.4500
0.4600
0.4300
0.4300
964,451
-0.01(-2.60%)
Dec 04, 2020
0.4900
0.4900
0.4220
0.4415
3,145,700
-0.05(-9.90%)
Dec 03, 2020
0.3900
0.5000
0.3900
0.4900
6,852,288
+0.11(+28.95%)
Dec 02, 2020
0.3800
0.3800
0.3700
0.3800
2,605,654
+0.00(+1.31%)
Dec 01, 2020
0.3800
0.3819
0.3701
0.3751
842,355
+0.00(+0.16%)
Nov 30, 2020
0.3784
0.3893
0.3640
0.3745
1,202,268
+0.01(+1.93%)
Nov 27, 2020
0.3679
0.3790
0.3623
0.3674
611,600
+0.00(+1.24%)
Nov 25, 2020
0.3600
0.3682
0.3550
0.3629
1,104,500
-0.01(-1.92%)
Nov 24, 2020
0.3700
0.3800
0.3600
0.3700
853,890
+0.00(+0.60%)
Nov 23, 2020
0.3700
0.3725
0.3600
0.3678
946,873
+0.01(+1.83%)
Nov 20, 2020
0.3600
0.3660
0.3520
0.3612
991,100
-0.00(-0.39%)
Nov 19, 2020
0.3605
0.3691
0.3560
0.3626
617,795
-0.00(-0.52%)
Nov 18, 2020
0.3895
0.3895
0.3600
0.3645
593,549
-0.01(-2.41%)
Nov 17, 2020
0.3721
0.3872
0.3640
0.3735
573,584
+0.00(+0.51%)
Nov 16, 2020
0.3800
0.3850
0.3655
0.3716
944,781
-0.00(-0.43%)
Nov 13, 2020
0.3800
0.3875
0.3650
0.3732
759,300
-0.01(-1.79%)
Nov 12, 2020
0.3800
0.3900
0.3700
0.3800
356,613
-0.01(-1.86%)
Nov 11, 2020
0.4000
0.4000
0.3676
0.3872
1,980,962
-0.04(-8.51%)
Nov 10, 2020
0.4800
0.4800
0.4057
0.4232
1,045,897
+0.00(+0.76%)
Nov 09, 2020
0.4100
0.4200
0.3900
0.4200
506,517
+0.02(+5.32%)
Nov 06, 2020
0.4100
0.4151
0.3933
0.3988
283,100
-0.00(-0.75%)
Nov 05, 2020
0.4000
0.4100
0.3950
0.4018
259,854
-0.00(-0.32%)
Nov 04, 2020
0.4200
0.4200
0.3960
0.4031
398,248
+0.00(+0.22%)
Nov 03, 2020
0.4068
0.4110
0.3950
0.4022
256,801
+0.00(+0.55%)
Nov 02, 2020
0.4100
0.4100
0.4000
0.4000
702,117
-0.00(-0.62%)
Oct 30, 2020
0.4300
0.4400
0.3957
0.4025
484,800
-0.01(-3.25%)
Oct 29, 2020
0.4150
0.4300
0.3800
0.4160
795,947
+0.02(+5.96%)
Oct 28, 2020
0.3800
0.3990
0.3700
0.3926
791,942
+0.01(+2.59%)
Oct 27, 2020
0.4000
0.4000
0.3777
0.3827
264,215
+0.00(+0.60%)
Oct 26, 2020
0.4000
0.4100
0.3700
0.3804
752,768
+0.01(+3.74%)
Oct 23, 2020
0.3900
0.3924
0.3550
0.3667
1,435,700
-0.02(-4.46%)
Oct 22, 2020
0.4000
0.4089
0.3750
0.3838
1,399,957
-0.02(-4.05%)
Oct 21, 2020
0.4100
0.4300
0.3900
0.4000
1,802,599
+0.00(+0.00%)
Oct 20, 2020
0.4100
0.4500
0.4000
0.4000
7,260,856
-0.17(-29.57%)
Oct 19, 2020
0.5749
0.5749
0.5601
0.5679
1,148,485
-0.01(-1.22%)
Oct 16, 2020
0.5750
0.5790
0.5540
0.5749
83,600
+0.00(+0.49%)
Oct 15, 2020
0.5700
0.5781
0.5599
0.5721
79,373
-0.01(-1.16%)
Oct 14, 2020
0.5790
0.5790
0.5673
0.5788
99,378
+0.01(+1.19%)
Oct 13, 2020
0.5650
0.5790
0.5650
0.5720
143,722
+0.00(+0.86%)
Oct 12, 2020
0.5800
0.5890
0.5569
0.5671
165,682
-0.00(-0.51%)
Oct 09, 2020
0.5851
0.5877
0.5600
0.5700
196,800
+0.00(+0.42%)
Oct 08, 2020
0.5600
0.5755
0.5508
0.5676
161,364
+0.01(+2.01%)
Oct 07, 2020
0.5512
0.5600
0.5512
0.5564
195,927
+0.00(+0.58%)
Oct 06, 2020
0.5510
0.5712
0.5500
0.5532
179,034
-0.01(-1.09%)
Oct 05, 2020
0.5600
0.5700
0.5500
0.5593
214,840
-0.01(-1.03%)
Oct 02, 2020
0.5600
0.5680
0.5600
0.5651
132,100
-0.00(-0.12%)
Oct 01, 2020
0.5800
0.5829
0.5651
0.5658
141,236
-0.02(-2.93%)
Sep 30, 2020
0.5849
0.5948
0.5556
0.5829
118,499
+0.00(+0.59%)
Sep 29, 2020
0.5743
0.6000
0.5696
0.5795
165,799
+0.01(+1.72%)
Sep 28, 2020
0.5300
0.5829
0.5300
0.5697
165,902
+0.02(+4.55%)
Sep 25, 2020
0.5315
0.5641
0.5250
0.5449
139,500
+0.00(+0.91%)
Sep 24, 2020
0.5700
0.5800
0.5200
0.5400
375,978
-0.03(-4.46%)
Sep 23, 2020
0.5800
0.6000
0.5600
0.5652
356,229
-0.02(-3.55%)
Sep 22, 2020
0.6000
0.6200
0.5700
0.5860
414,008
-0.02(-3.44%)
Sep 21, 2020
0.6200
0.6200
0.5900
0.6069
448,785
-0.03(-4.06%)
Sep 18, 2020
0.6400
0.6410
0.5950
0.6326
1,749,000
-0.14(-18.58%)
Sep 17, 2020
0.7400
0.7900
0.7202
0.7770
1,784,732
+0.07(+9.44%)
Sep 16, 2020
0.6800
0.7300
0.6800
0.7100
469,986
+0.03(+4.41%)
Sep 15, 2020
0.6700
0.7000
0.6700
0.6800
200,656
+0.01(+1.48%)
Sep 14, 2020
0.6310
0.6979
0.6310
0.6701
356,028
+0.04(+6.37%)
Sep 11, 2020
0.6335
0.6399
0.6201
0.6300
199,300
-0.01(-1.02%)
Sep 10, 2020
0.6275
0.6500
0.6200
0.6365
297,699
+0.01(+1.02%)
Sep 09, 2020
0.6260
0.6429
0.6061
0.6301
145,516
-0.01(-1.39%)
Sep 08, 2020
0.5950
0.6410
0.5950
0.6390
156,801
+0.01(+1.16%)
Sep 04, 2020
0.6460
0.6749
0.5727
0.6317
592,300
-0.00(-0.60%)
Sep 03, 2020
0.6590
0.6600
0.6334
0.6355
154,843
-0.01(-1.50%)
Sep 02, 2020
0.6600
0.6607
0.6400
0.6452
126,313
-0.02(-2.35%)
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.