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
Glycomimetics Inc
(NQ:
GLYC
)
0.2630
+0.0041 (+1.58%)
Streaming Delayed Price
Updated: 11:50 AM EDT, Jun 11, 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
2.090
2.260
2.088
2.220
520,790
+0.15(+7.25%)
Aug 30, 2021
2.000
2.080
2.000
2.070
509,527
+0.06(+2.99%)
Aug 27, 2021
2.000
2.028
1.990
2.010
276,026
+0.00(+0.00%)
Aug 26, 2021
2.020
2.040
1.981
2.010
216,653
+0.02(+1.01%)
Aug 25, 2021
1.920
2.055
1.900
1.990
401,829
+0.07(+3.65%)
Aug 24, 2021
1.950
1.950
1.920
1.920
164,769
-0.03(-1.54%)
Aug 23, 2021
1.960
1.970
1.879
1.950
224,771
+0.10(+5.41%)
Aug 20, 2021
1.790
1.870
1.780
1.850
169,982
+0.05(+2.78%)
Aug 19, 2021
1.870
1.870
1.800
1.800
215,149
-0.08(-4.26%)
Aug 18, 2021
1.850
1.940
1.850
1.880
164,582
+0.01(+0.53%)
Aug 17, 2021
1.900
1.910
1.830
1.870
255,148
-0.02(-1.06%)
Aug 16, 2021
1.950
1.970
1.850
1.890
727,048
-0.09(-4.55%)
Aug 13, 2021
2.050
2.050
1.970
1.980
196,989
-0.05(-2.46%)
Aug 12, 2021
2.000
2.060
1.980
2.030
190,101
+0.01(+0.50%)
Aug 11, 2021
2.050
2.055
2.000
2.020
139,195
+0.00(+0.00%)
Aug 10, 2021
2.060
2.070
2.010
2.020
185,118
-0.04(-1.94%)
Aug 09, 2021
2.080
2.110
2.050
2.060
173,840
+0.00(+0.00%)
Aug 06, 2021
2.130
2.150
2.050
2.060
310,261
-0.09(-4.19%)
Aug 05, 2021
1.980
2.160
1.920
2.150
623,389
+0.18(+9.14%)
Aug 04, 2021
2.000
2.065
1.970
1.970
271,957
-0.06(-2.96%)
Aug 03, 2021
2.010
2.040
2.000
2.030
164,876
+0.02(+1.00%)
Aug 02, 2021
2.010
2.080
2.000
2.010
139,687
-0.01(-0.50%)
Jul 30, 2021
2.050
2.120
2.010
2.020
135,205
-0.04(-1.94%)
Jul 29, 2021
2.040
2.090
2.030
2.060
175,027
+0.01(+0.49%)
Jul 28, 2021
2.040
2.065
2.025
2.050
138,548
+0.03(+1.49%)
Jul 27, 2021
2.040
2.048
1.990
2.020
334,299
-0.02(-0.98%)
Jul 26, 2021
2.100
2.160
2.030
2.040
378,259
-0.07(-3.32%)
Jul 23, 2021
2.120
2.120
2.060
2.110
141,805
-0.01(-0.47%)
Jul 22, 2021
2.170
2.170
2.090
2.120
211,677
-0.05(-2.30%)
Jul 21, 2021
2.090
2.200
2.090
2.170
245,739
+0.09(+4.33%)
Jul 20, 2021
2.090
2.100
2.015
2.080
262,079
+0.00(+0.00%)
Jul 19, 2021
2.000
2.090
1.960
2.080
437,079
+0.05(+2.46%)
Jul 16, 2021
2.050
2.140
2.020
2.030
384,069
+0.00(+0.00%)
Jul 15, 2021
2.080
2.100
2.000
2.030
649,899
-0.07(-3.33%)
Jul 14, 2021
2.180
2.180
2.100
2.100
289,085
-0.06(-2.78%)
Jul 13, 2021
2.150
2.190
2.115
2.160
186,712
+0.00(+0.00%)
Jul 12, 2021
2.270
2.296
2.150
2.160
338,775
-0.08(-3.57%)
Jul 09, 2021
2.140
2.250
2.140
2.240
392,132
+0.08(+3.70%)
Jul 08, 2021
2.050
2.170
2.030
2.160
508,304
+0.04(+1.89%)
Jul 07, 2021
2.220
2.246
2.080
2.120
828,193
-0.11(-4.93%)
Jul 06, 2021
2.280
2.290
2.205
2.230
699,707
-0.05(-2.19%)
Jul 02, 2021
2.330
2.330
2.250
2.280
370,280
-0.03(-1.30%)
Jul 01, 2021
2.350
2.350
2.265
2.310
389,456
-0.01(-0.43%)
Jun 30, 2021
2.340
2.360
2.250
2.320
512,144
-0.04(-1.69%)
Jun 29, 2021
2.400
2.410
2.330
2.360
418,050
-0.03(-1.26%)
Jun 28, 2021
2.540
2.570
2.370
2.390
534,783
-0.12(-4.78%)
Jun 25, 2021
2.490
2.610
2.450
2.510
5,656,483
+0.03(+1.21%)
Jun 24, 2021
2.370
2.480
2.345
2.480
559,941
+0.13(+5.53%)
Jun 23, 2021
2.330
2.375
2.300
2.350
408,596
+0.01(+0.43%)
Jun 22, 2021
2.360
2.370
2.290
2.340
550,973
-0.04(-1.68%)
Jun 21, 2021
2.340
2.450
2.330
2.380
594,432
+0.05(+2.15%)
Jun 18, 2021
2.440
2.470
2.330
2.330
895,403
-0.11(-4.51%)
Jun 17, 2021
2.530
2.570
2.430
2.440
400,697
-0.10(-3.94%)
Jun 16, 2021
2.550
2.620
2.510
2.540
479,362
-0.04(-1.55%)
Jun 15, 2021
2.760
2.760
2.550
2.580
526,132
-0.15(-5.49%)
Jun 14, 2021
2.780
2.800
2.650
2.730
644,083
-0.02(-0.73%)
Jun 11, 2021
2.770
2.830
2.733
2.750
331,021
-0.04(-1.43%)
Jun 10, 2021
2.720
2.820
2.700
2.790
419,442
+0.08(+2.95%)
Jun 09, 2021
2.700
2.790
2.680
2.710
349,865
+0.03(+1.12%)
Jun 08, 2021
2.610
2.710
2.610
2.680
566,904
+0.07(+2.68%)
Jun 07, 2021
2.620
2.680
2.530
2.610
557,610
+0.01(+0.38%)
Jun 04, 2021
2.670
2.680
2.575
2.600
422,602
-0.09(-3.35%)
Jun 03, 2021
2.500
2.715
2.450
2.690
587,481
+0.15(+5.91%)
Jun 02, 2021
2.550
2.610
2.503
2.540
294,702
-0.02(-0.78%)
Jun 01, 2021
2.550
2.620
2.510
2.560
548,911
+0.01(+0.39%)
May 28, 2021
2.470
2.600
2.470
2.550
397,419
+0.09(+3.66%)
May 27, 2021
2.400
2.510
2.360
2.460
654,328
+0.08(+3.36%)
May 26, 2021
2.370
2.415
2.265
2.380
919,718
+0.11(+4.85%)
May 25, 2021
2.380
2.440
2.259
2.270
922,724
-0.14(-5.81%)
May 24, 2021
2.500
2.540
2.390
2.410
504,662
-0.11(-4.37%)
May 21, 2021
2.480
2.540
2.420
2.520
471,198
+0.07(+2.86%)
May 20, 2021
2.550
2.550
2.385
2.450
844,145
-0.08(-3.16%)
May 19, 2021
2.550
2.770
2.470
2.530
2,869,375
-0.02(-0.78%)
May 18, 2021
2.460
2.660
2.430
2.550
666,977
+0.12(+4.94%)
May 17, 2021
2.440
2.460
2.360
2.430
789,172
+0.02(+0.83%)
May 14, 2021
2.510
2.550
2.340
2.410
1,766,272
-0.11(-4.37%)
May 13, 2021
2.290
2.790
2.185
2.520
6,617,922
+0.27(+12.00%)
May 12, 2021
2.220
2.350
2.200
2.250
382,098
+0.02(+0.90%)
May 11, 2021
2.130
2.280
2.110
2.230
576,159
+0.07(+3.24%)
May 10, 2021
2.290
2.290
2.150
2.160
449,907
-0.12(-5.26%)
May 07, 2021
2.330
2.410
2.250
2.280
836,472
-0.02(-0.87%)
May 06, 2021
2.370
2.370
2.220
2.300
661,022
-0.07(-2.95%)
May 05, 2021
2.330
2.455
2.310
2.370
541,974
+0.05(+2.16%)
May 04, 2021
2.400
2.400
2.300
2.320
413,929
-0.08(-3.33%)
May 03, 2021
2.450
2.540
2.310
2.400
644,794
+0.00(+0.00%)
Apr 30, 2021
2.490
2.540
2.390
2.400
554,100
-0.10(-4.00%)
Apr 29, 2021
2.570
2.620
2.480
2.500
282,386
-0.08(-3.10%)
Apr 28, 2021
2.590
2.600
2.520
2.580
333,425
-0.01(-0.39%)
Apr 27, 2021
2.640
2.660
2.570
2.590
304,043
-0.04(-1.52%)
Apr 26, 2021
2.540
2.650
2.540
2.630
501,281
+0.11(+4.37%)
Apr 23, 2021
2.550
2.571
2.470
2.520
531,900
-0.01(-0.40%)
Apr 22, 2021
2.610
2.630
2.470
2.530
366,739
-0.08(-3.07%)
Apr 21, 2021
2.500
2.640
2.460
2.610
419,211
+0.11(+4.40%)
Apr 20, 2021
2.440
2.584
2.430
2.500
460,472
+0.03(+1.21%)
Apr 19, 2021
2.590
2.640
2.385
2.470
788,891
-0.14(-5.36%)
Apr 16, 2021
2.530
2.640
2.470
2.610
546,300
+0.06(+2.35%)
Apr 15, 2021
2.670
2.670
2.450
2.550
609,801
-0.08(-3.04%)
Apr 14, 2021
2.520
2.710
2.520
2.630
700,470
+0.10(+3.95%)
Apr 13, 2021
2.580
2.610
2.430
2.530
1,045,951
-0.06(-2.32%)
Apr 12, 2021
2.840
2.850
2.490
2.590
2,288,427
-0.30(-10.38%)
Apr 09, 2021
3.080
3.110
2.860
2.890
1,319,600
-0.21(-6.77%)
Apr 08, 2021
3.250
3.260
3.040
3.100
778,502
-0.08(-2.52%)
Apr 07, 2021
3.150
3.280
3.110
3.180
937,410
+0.07(+2.25%)
Apr 06, 2021
3.300
3.390
3.100
3.110
794,269
-0.06(-1.89%)
Apr 05, 2021
3.270
3.270
3.140
3.170
551,955
+0.00(+0.00%)
Apr 01, 2021
3.050
3.170
3.020
3.170
390,200
+0.16(+5.32%)
Mar 31, 2021
2.950
3.050
2.920
3.010
725,809
+0.11(+3.79%)
Mar 30, 2021
2.900
2.960
2.830
2.900
555,424
+0.01(+0.35%)
Mar 29, 2021
3.030
3.040
2.890
2.890
675,180
-0.15(-4.93%)
Mar 26, 2021
3.130
3.150
2.940
3.040
499,400
-0.07(-2.25%)
Mar 25, 2021
2.900
3.120
2.850
3.110
848,802
+0.20(+6.87%)
Mar 24, 2021
3.160
3.210
2.910
2.910
648,301
-0.22(-7.03%)
Mar 23, 2021
3.500
3.500
3.090
3.130
1,143,116
-0.33(-9.54%)
Mar 22, 2021
3.500
3.600
3.430
3.460
472,704
+0.01(+0.29%)
Mar 19, 2021
3.370
3.550
3.360
3.450
1,190,300
+0.12(+3.60%)
Mar 18, 2021
3.420
3.620
3.310
3.330
1,692,750
-0.13(-3.76%)
Mar 17, 2021
3.380
3.540
3.300
3.460
973,838
+0.05(+1.47%)
Mar 16, 2021
3.420
3.430
3.270
3.410
482,436
+0.01(+0.29%)
Mar 15, 2021
3.350
3.410
3.250
3.400
676,009
+0.09(+2.72%)
Mar 12, 2021
3.290
3.310
3.170
3.310
545,700
-0.03(-0.90%)
Mar 11, 2021
3.220
3.340
3.205
3.340
700,146
+0.19(+6.03%)
Mar 10, 2021
3.200
3.220
3.040
3.150
609,812
+0.08(+2.61%)
Mar 09, 2021
3.050
3.140
3.010
3.070
566,003
+0.12(+4.07%)
Mar 08, 2021
3.050
3.130
2.920
2.950
691,611
-0.13(-4.22%)
Mar 05, 2021
2.960
3.080
2.740
3.080
1,192,500
+0.11(+3.70%)
Mar 04, 2021
3.050
3.110
2.830
2.970
1,460,734
-0.09(-2.94%)
Mar 03, 2021
3.150
3.350
3.050
3.060
1,482,830
-0.18(-5.56%)
Mar 02, 2021
3.490
3.550
3.100
3.240
1,991,800
-0.35(-9.75%)
Mar 01, 2021
3.440
3.620
3.400
3.590
652,547
+0.27(+8.13%)
Feb 26, 2021
3.410
3.470
3.270
3.320
731,300
-0.10(-2.92%)
Feb 25, 2021
3.450
3.520
3.320
3.420
1,044,088
-0.06(-1.72%)
Feb 24, 2021
3.560
3.570
3.420
3.480
987,898
-0.02(-0.57%)
Feb 23, 2021
3.650
3.700
3.360
3.500
1,348,099
-0.29(-7.65%)
Feb 22, 2021
3.850
3.890
3.760
3.790
819,662
-0.06(-1.43%)
Feb 19, 2021
3.910
4.050
3.800
3.845
1,209,700
-0.05(-1.41%)
Feb 18, 2021
3.820
4.010
3.620
3.900
1,543,359
+0.07(+1.83%)
Feb 17, 2021
3.960
4.010
3.810
3.830
876,134
-0.20(-4.96%)
Feb 16, 2021
4.090
4.100
3.945
4.030
781,540
+0.00(+0.00%)
Feb 12, 2021
4.050
4.100
3.921
4.030
718,200
-0.04(-0.98%)
Feb 11, 2021
4.070
4.160
3.990
4.070
775,042
+0.01(+0.25%)
Feb 10, 2021
4.280
4.400
3.960
4.060
1,210,656
-0.16(-3.79%)
Feb 09, 2021
4.220
4.360
4.130
4.220
1,149,432
+0.02(+0.48%)
Feb 08, 2021
4.090
4.400
4.020
4.200
1,415,968
+0.12(+2.94%)
Feb 05, 2021
4.000
4.080
3.910
4.080
538,200
+0.06(+1.49%)
Feb 04, 2021
3.970
4.040
3.845
4.020
626,007
+0.07(+1.77%)
Feb 03, 2021
3.750
3.980
3.750
3.950
942,298
+0.20(+5.33%)
Feb 02, 2021
3.690
3.770
3.600
3.750
498,991
+0.11(+3.02%)
Feb 01, 2021
3.670
3.690
3.550
3.640
431,035
+0.01(+0.28%)
Jan 29, 2021
3.700
3.800
3.530
3.630
771,100
-0.03(-0.82%)
Jan 28, 2021
3.790
3.850
3.660
3.660
923,366
-0.13(-3.43%)
Jan 27, 2021
3.900
4.000
3.750
3.790
845,756
-0.24(-5.96%)
Jan 26, 2021
4.100
4.250
3.980
4.030
1,099,962
-0.07(-1.71%)
Jan 25, 2021
3.900
4.120
3.810
4.100
1,067,968
+0.21(+5.40%)
Jan 22, 2021
3.810
3.900
3.760
3.890
494,700
+0.05(+1.30%)
Jan 21, 2021
3.880
3.880
3.745
3.840
545,909
+0.03(+0.79%)
Jan 20, 2021
3.860
3.900
3.740
3.810
509,538
+0.02(+0.53%)
Jan 19, 2021
3.930
3.950
3.750
3.790
848,305
-0.06(-1.56%)
Jan 15, 2021
3.770
3.935
3.770
3.850
810,400
+0.09(+2.39%)
Jan 14, 2021
3.740
3.840
3.660
3.760
634,498
+0.04(+1.08%)
Jan 13, 2021
3.750
3.760
3.670
3.720
406,123
-0.03(-0.80%)
Jan 12, 2021
3.740
3.780
3.620
3.750
733,811
+0.00(+0.00%)
Jan 11, 2021
3.770
3.840
3.720
3.750
372,596
-0.03(-0.79%)
Jan 08, 2021
3.870
3.930
3.700
3.780
412,500
-0.08(-2.07%)
Jan 07, 2021
3.880
3.920
3.750
3.860
649,005
+0.16(+4.32%)
Jan 06, 2021
3.700
3.810
3.630
3.700
1,032,251
+0.06(+1.65%)
Jan 05, 2021
3.710
3.810
3.630
3.640
849,614
-0.09(-2.41%)
Jan 04, 2021
3.820
3.820
3.610
3.730
485,571
-0.03(-0.80%)
Dec 31, 2020
3.760
3.760
3.760
332,052
-0.03(-0.79%)
Dec 30, 2020
3.760
3.900
3.680
3.790
332,052
+0.03(+0.80%)
Dec 29, 2020
3.790
3.810
3.650
3.760
573,869
-0.09(-2.34%)
Dec 28, 2020
4.140
4.280
3.810
3.850
777,943
-0.27(-6.55%)
Dec 24, 2020
4.300
4.345
4.080
4.120
221,400
-0.12(-2.83%)
Dec 23, 2020
4.170
4.300
4.120
4.240
651,413
+0.14(+3.41%)
Dec 22, 2020
4.000
4.180
3.920
4.100
728,788
+0.13(+3.27%)
Dec 21, 2020
3.620
3.990
3.585
3.970
1,221,269
+0.33(+9.07%)
Dec 18, 2020
3.590
3.780
3.540
3.640
1,709,100
+0.05(+1.39%)
Dec 17, 2020
3.560
3.590
3.440
3.590
746,883
+0.05(+1.41%)
Dec 16, 2020
3.570
3.600
3.460
3.540
628,176
-0.02(-0.56%)
Dec 15, 2020
3.710
3.730
3.520
3.560
402,177
-0.14(-3.78%)
Dec 14, 2020
3.800
3.880
3.630
3.700
804,583
+0.00(+0.00%)
Dec 11, 2020
3.560
3.820
3.500
3.700
758,500
+0.14(+3.93%)
Dec 10, 2020
3.510
3.600
3.480
3.560
525,808
+0.06(+1.71%)
Dec 09, 2020
3.740
3.760
3.430
3.500
1,194,006
-0.19(-5.15%)
Dec 08, 2020
3.730
3.780
3.620
3.690
1,085,464
-0.11(-2.89%)
Dec 07, 2020
3.800
3.930
3.720
3.800
1,066,000
+0.07(+1.88%)
Dec 04, 2020
3.670
3.760
3.650
3.730
519,700
+0.09(+2.47%)
Dec 03, 2020
3.850
3.920
3.620
3.640
701,214
-0.24(-6.19%)
Dec 02, 2020
3.750
3.900
3.670
3.880
959,758
+0.13(+3.47%)
Dec 01, 2020
3.850
3.900
3.730
3.750
936,860
-0.01(-0.27%)
Nov 30, 2020
3.650
3.780
3.620
3.760
399,497
+0.10(+2.73%)
Nov 27, 2020
3.590
3.680
3.506
3.660
400,400
+0.05(+1.39%)
Nov 25, 2020
3.630
3.660
3.520
3.610
378,100
+0.01(+0.28%)
Nov 24, 2020
3.850
3.859
3.540
3.600
1,167,689
-0.05(-1.37%)
Nov 23, 2020
3.730
3.780
3.623
3.650
449,839
-0.01(-0.27%)
Nov 20, 2020
3.790
3.800
3.610
3.660
568,400
-0.16(-4.19%)
Nov 19, 2020
4.070
4.190
3.750
3.820
470,668
-0.21(-5.21%)
Nov 18, 2020
4.050
4.250
4.030
4.030
482,042
+0.01(+0.25%)
Nov 17, 2020
3.760
4.200
3.710
4.020
1,223,385
+0.25(+6.63%)
Nov 16, 2020
3.510
3.790
3.510
3.770
555,990
+0.28(+8.02%)
Nov 13, 2020
3.650
3.650
3.440
3.490
425,600
-0.11(-3.06%)
Nov 12, 2020
3.590
3.690
3.480
3.600
566,125
-0.05(-1.37%)
Nov 11, 2020
3.440
3.780
3.260
3.650
894,750
+0.30(+8.96%)
Nov 10, 2020
3.260
3.400
3.130
3.350
606,337
+0.23(+7.37%)
Nov 09, 2020
3.100
3.280
3.060
3.120
607,942
+0.14(+4.70%)
Nov 06, 2020
3.080
3.080
2.850
2.980
477,800
-0.07(-2.30%)
Nov 05, 2020
3.000
3.100
2.870
3.050
676,645
+0.09(+3.04%)
Nov 04, 2020
2.770
3.080
2.600
2.960
4,605,840
+0.27(+10.04%)
Nov 03, 2020
2.700
2.810
2.670
2.690
595,146
-0.02(-0.74%)
Nov 02, 2020
2.820
2.850
2.670
2.710
251,094
-0.09(-3.21%)
Oct 30, 2020
2.860
2.870
2.750
2.800
135,700
-0.08(-2.78%)
Oct 29, 2020
3.000
3.010
2.870
2.880
274,125
-0.10(-3.36%)
Oct 28, 2020
3.180
3.240
2.970
2.980
600,341
-0.28(-8.59%)
Oct 27, 2020
3.350
3.390
3.230
3.260
283,795
-0.06(-1.81%)
Oct 26, 2020
3.220
3.390
3.200
3.320
187,816
+0.09(+2.79%)
Oct 23, 2020
3.220
3.330
3.160
3.230
439,400
+0.01(+0.31%)
Oct 22, 2020
3.220
3.320
3.100
3.220
109,871
+0.03(+0.94%)
Oct 21, 2020
3.330
3.330
3.150
3.190
159,963
-0.15(-4.49%)
Oct 20, 2020
3.320
3.380
3.210
3.340
153,636
+0.06(+1.83%)
Oct 19, 2020
3.400
3.480
3.280
3.280
128,106
-0.07(-2.09%)
Oct 16, 2020
3.260
3.450
3.230
3.350
131,400
+0.07(+2.13%)
Oct 15, 2020
3.400
3.410
3.210
3.280
253,076
-0.15(-4.37%)
Oct 14, 2020
3.560
3.600
3.430
3.430
106,816
-0.13(-3.65%)
Oct 13, 2020
3.520
3.600
3.420
3.560
132,631
-0.02(-0.56%)
Oct 12, 2020
3.540
3.600
3.460
3.580
119,301
+0.03(+0.85%)
Oct 09, 2020
3.520
3.600
3.480
3.550
126,100
+0.02(+0.57%)
Oct 08, 2020
3.510
3.620
3.450
3.530
216,038
+0.03(+0.86%)
Oct 07, 2020
3.410
3.530
3.400
3.500
252,266
+0.09(+2.64%)
Oct 06, 2020
3.580
3.580
3.320
3.410
739,033
+0.14(+4.28%)
Oct 05, 2020
3.170
3.300
3.170
3.270
1,277,137
+0.14(+4.47%)
Oct 02, 2020
3.070
3.220
3.060
3.130
115,500
-0.05(-1.57%)
Oct 01, 2020
3.090
3.220
3.060
3.180
219,916
+0.11(+3.58%)
Sep 30, 2020
3.170
3.190
3.060
3.070
267,499
-0.05(-1.60%)
Sep 29, 2020
3.170
3.270
3.110
3.120
192,037
-0.14(-4.29%)
Sep 28, 2020
3.260
3.310
3.180
3.260
200,653
+0.03(+0.93%)
Sep 25, 2020
3.220
3.290
3.150
3.230
176,400
+0.00(+0.00%)
Sep 24, 2020
3.300
3.302
3.150
3.230
284,629
-0.08(-2.56%)
Sep 23, 2020
3.410
3.520
3.310
3.315
365,253
-0.10(-2.79%)
Sep 22, 2020
3.470
3.560
3.300
3.410
316,415
-0.11(-3.12%)
Sep 21, 2020
3.580
3.620
3.440
3.520
301,238
-0.09(-2.49%)
Sep 18, 2020
3.760
3.840
3.490
3.610
588,200
-0.10(-2.56%)
Sep 17, 2020
3.630
3.805
3.630
3.705
169,247
-0.02(-0.40%)
Sep 16, 2020
3.590
3.900
3.590
3.720
306,641
+0.16(+4.49%)
Sep 15, 2020
3.600
3.770
3.550
3.560
252,951
+0.00(+0.00%)
Sep 14, 2020
3.430
3.640
3.330
3.560
290,688
+0.19(+5.64%)
Sep 11, 2020
3.420
3.510
3.320
3.370
116,700
-0.03(-0.88%)
Sep 10, 2020
3.470
3.550
3.390
3.400
95,675
-0.04(-1.16%)
Sep 09, 2020
3.450
3.580
3.350
3.440
165,887
+0.02(+0.58%)
Sep 08, 2020
3.240
3.510
3.170
3.420
243,452
+0.10(+3.01%)
Sep 04, 2020
3.420
3.420
3.154
3.320
280,400
-0.07(-2.06%)
Sep 03, 2020
3.730
3.730
3.364
3.390
330,199
-0.33(-8.87%)
Sep 02, 2020
3.770
3.770
3.590
3.720
304,995
-0.06(-1.59%)
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.