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
Atreca Inc Cl A
(NQ:
BCEL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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, 2022
1.990
1.990
1.860
1.860
89,885
-0.14(-7.00%)
Aug 30, 2022
2.050
2.054
1.880
2.000
185,480
-0.02(-0.99%)
Aug 29, 2022
2.080
2.090
2.000
2.020
76,935
-0.09(-4.27%)
Aug 26, 2022
2.180
2.180
2.060
2.110
66,698
-0.09(-4.09%)
Aug 25, 2022
2.280
2.280
2.130
2.200
64,923
-0.02(-0.90%)
Aug 24, 2022
2.160
2.250
2.155
2.220
36,814
+0.06(+2.78%)
Aug 23, 2022
2.170
2.200
2.090
2.160
49,411
+0.04(+1.89%)
Aug 22, 2022
2.150
2.290
2.070
2.120
134,330
-0.02(-0.93%)
Aug 19, 2022
2.230
2.230
2.110
2.140
112,671
-0.09(-4.04%)
Aug 18, 2022
2.330
2.450
2.180
2.230
164,436
+0.03(+1.36%)
Aug 17, 2022
2.470
2.470
2.180
2.200
136,926
-0.29(-11.65%)
Aug 16, 2022
2.730
2.795
2.450
2.490
317,802
-0.25(-9.12%)
Aug 15, 2022
2.650
2.780
2.600
2.740
208,013
+0.09(+3.40%)
Aug 12, 2022
2.390
2.730
2.390
2.650
287,648
+0.25(+10.42%)
Aug 11, 2022
2.290
2.410
2.230
2.400
105,378
+0.13(+5.73%)
Aug 10, 2022
2.170
2.300
2.110
2.270
92,862
+0.12(+5.58%)
Aug 09, 2022
2.310
2.315
2.100
2.150
160,454
-0.13(-5.70%)
Aug 08, 2022
2.600
2.600
2.162
2.280
304,447
-0.27(-10.59%)
Aug 05, 2022
2.350
2.600
2.330
2.550
218,724
+0.13(+5.37%)
Aug 04, 2022
2.290
2.460
2.210
2.420
118,875
+0.09(+3.86%)
Aug 03, 2022
2.250
2.509
2.191
2.330
292,625
+0.14(+6.39%)
Aug 02, 2022
1.950
2.210
1.920
2.190
207,686
+0.24(+12.31%)
Aug 01, 2022
2.030
2.046
1.920
1.950
102,548
-0.02(-1.02%)
Jul 29, 2022
1.980
1.980
1.905
1.970
75,681
+0.00(+0.00%)
Jul 28, 2022
1.950
1.990
1.910
1.970
49,554
+0.00(+0.00%)
Jul 27, 2022
1.950
1.980
1.880
1.970
56,635
+0.05(+2.60%)
Jul 26, 2022
1.980
1.980
1.880
1.920
172,186
-0.06(-3.03%)
Jul 25, 2022
2.030
2.030
1.952
1.980
85,485
-0.06(-2.94%)
Jul 22, 2022
2.200
2.200
2.030
2.040
98,529
-0.14(-6.42%)
Jul 21, 2022
2.100
2.240
2.070
2.180
91,768
+0.05(+2.35%)
Jul 20, 2022
2.000
2.150
1.971
2.130
156,918
+0.09(+4.41%)
Jul 19, 2022
2.090
2.140
1.950
2.040
1,095,637
-0.05(-2.39%)
Jul 18, 2022
2.110
2.150
2.070
2.090
92,351
+0.03(+1.46%)
Jul 15, 2022
2.130
2.180
2.050
2.060
73,130
-0.07(-3.29%)
Jul 14, 2022
2.080
2.250
2.060
2.130
110,434
+0.00(+0.00%)
Jul 13, 2022
2.190
2.252
2.040
2.130
167,018
-0.11(-4.91%)
Jul 12, 2022
2.260
2.285
2.120
2.240
92,227
-0.05(-2.18%)
Jul 11, 2022
2.570
2.570
2.290
2.290
170,860
-0.29(-11.24%)
Jul 08, 2022
2.420
2.691
2.400
2.580
595,117
+0.32(+14.16%)
Jul 07, 2022
2.240
2.290
2.177
2.260
150,951
+0.05(+2.26%)
Jul 06, 2022
2.200
2.290
2.100
2.210
215,722
-0.02(-0.90%)
Jul 05, 2022
1.820
2.270
1.720
2.230
610,432
+0.44(+24.58%)
Jul 01, 2022
1.760
1.860
1.760
1.790
95,772
+0.00(+0.00%)
Jun 30, 2022
1.830
1.860
1.760
1.790
111,984
-0.04(-2.19%)
Jun 29, 2022
2.010
2.020
1.830
1.830
175,801
-0.20(-9.85%)
Jun 28, 2022
1.990
2.100
1.972
2.030
124,828
+0.01(+0.50%)
Jun 27, 2022
1.960
2.050
1.830
2.020
154,673
+0.06(+3.06%)
Jun 24, 2022
1.910
2.180
1.900
1.960
3,346,491
+0.03(+1.55%)
Jun 23, 2022
1.730
1.930
1.710
1.930
240,908
+0.23(+13.53%)
Jun 22, 2022
1.740
1.900
1.640
1.700
433,252
+0.01(+0.59%)
Jun 21, 2022
1.800
1.830
1.620
1.690
509,944
-0.06(-3.43%)
Jun 17, 2022
1.660
1.830
1.630
1.750
222,731
+0.07(+4.17%)
Jun 16, 2022
1.690
1.710
1.560
1.680
249,855
-0.07(-4.00%)
Jun 15, 2022
1.830
1.900
1.685
1.750
152,006
+0.08(+4.79%)
Jun 14, 2022
1.870
1.870
1.660
1.670
152,474
-0.18(-9.49%)
Jun 13, 2022
1.840
1.860
1.710
1.845
229,450
-0.11(-5.87%)
Jun 10, 2022
2.140
2.200
1.870
1.960
215,925
-0.19(-8.84%)
Jun 09, 2022
2.060
2.180
1.980
2.150
207,427
+0.06(+2.87%)
Jun 08, 2022
2.060
2.230
2.030
2.090
292,472
-0.02(-0.95%)
Jun 07, 2022
1.740
2.180
1.740
2.110
878,683
+0.37(+21.26%)
Jun 06, 2022
1.760
1.880
1.690
1.740
246,969
-0.04(-2.25%)
Jun 03, 2022
1.510
1.790
1.510
1.780
310,764
+0.22(+14.10%)
Jun 02, 2022
1.580
1.620
1.510
1.560
264,404
-0.03(-1.89%)
Jun 01, 2022
1.690
1.720
1.520
1.590
416,279
-0.09(-5.36%)
May 31, 2022
1.700
1.715
1.610
1.680
344,641
+0.00(+0.00%)
May 27, 2022
1.710
1.740
1.625
1.680
298,125
-0.02(-1.18%)
May 26, 2022
1.650
1.790
1.610
1.700
231,693
+0.03(+1.80%)
May 25, 2022
1.640
1.690
1.540
1.670
206,729
+0.00(+0.00%)
May 24, 2022
1.700
1.700
1.570
1.670
278,327
-0.07(-4.02%)
May 23, 2022
1.870
1.870
1.710
1.740
204,572
-0.10(-5.43%)
May 20, 2022
1.730
1.860
1.660
1.840
229,308
+0.15(+8.88%)
May 19, 2022
1.700
1.780
1.660
1.690
362,515
-0.06(-3.43%)
May 18, 2022
1.880
1.880
1.750
1.750
161,209
-0.15(-7.89%)
May 17, 2022
1.720
1.980
1.650
1.900
386,666
+0.22(+13.10%)
May 16, 2022
1.680
1.770
1.635
1.680
178,767
+0.03(+1.82%)
May 13, 2022
1.720
1.760
1.610
1.650
378,420
+0.02(+1.23%)
May 12, 2022
1.600
1.800
1.570
1.630
230,277
+0.02(+1.24%)
May 11, 2022
1.760
1.830
1.610
1.610
457,380
-0.09(-5.29%)
May 10, 2022
1.820
1.920
1.680
1.700
241,970
-0.12(-6.59%)
May 09, 2022
1.850
1.880
1.730
1.820
292,124
-0.06(-3.19%)
May 06, 2022
1.980
2.000
1.860
1.880
182,224
-0.11(-5.53%)
May 05, 2022
2.150
2.200
1.940
1.990
160,432
-0.19(-8.72%)
May 04, 2022
2.150
2.210
1.990
2.180
189,387
+0.03(+1.40%)
May 03, 2022
2.060
2.330
2.040
2.150
444,558
+0.06(+2.87%)
May 02, 2022
1.940
2.100
1.920
2.090
179,944
+0.13(+6.63%)
Apr 29, 2022
2.020
2.050
1.910
1.960
347,539
-0.10(-4.85%)
Apr 28, 2022
2.210
2.210
1.970
2.060
439,582
-0.05(-2.37%)
Apr 27, 2022
2.230
2.280
2.110
2.110
303,931
-0.10(-4.52%)
Apr 26, 2022
2.410
2.440
2.180
2.210
233,155
-0.17(-7.14%)
Apr 25, 2022
2.390
2.450
2.330
2.380
170,820
-0.04(-1.65%)
Apr 22, 2022
2.460
2.460
2.330
2.420
147,134
+0.00(+0.00%)
Apr 21, 2022
2.570
2.650
2.400
2.420
270,919
-0.17(-6.56%)
Apr 20, 2022
2.700
2.700
2.580
2.590
195,243
-0.12(-4.43%)
Apr 19, 2022
2.530
2.800
2.460
2.710
489,172
+0.18(+7.11%)
Apr 18, 2022
2.690
2.720
2.500
2.530
287,762
-0.11(-4.17%)
Apr 14, 2022
2.820
2.940
2.610
2.640
239,200
-0.20(-7.04%)
Apr 13, 2022
2.790
2.900
2.770
2.840
340,967
+0.05(+1.79%)
Apr 12, 2022
2.900
2.989
2.770
2.790
302,595
-0.11(-3.79%)
Apr 11, 2022
2.960
3.040
2.851
2.900
336,845
-0.07(-2.36%)
Apr 08, 2022
3.120
3.120
2.950
2.970
311,697
-0.13(-4.19%)
Apr 07, 2022
3.260
3.290
3.070
3.100
164,295
-0.15(-4.62%)
Apr 06, 2022
3.020
3.500
3.000
3.250
706,386
+0.15(+4.84%)
Apr 05, 2022
3.180
3.240
3.001
3.100
671,676
-0.06(-1.90%)
Apr 04, 2022
3.130
3.220
3.060
3.160
543,685
+0.07(+2.27%)
Apr 01, 2022
3.120
3.210
2.970
3.090
606,250
-0.08(-2.52%)
Mar 31, 2022
3.160
3.290
3.130
3.170
629,318
+0.01(+0.32%)
Mar 30, 2022
3.590
3.590
3.130
3.160
586,521
-0.34(-9.71%)
Mar 29, 2022
3.810
3.920
3.460
3.500
776,672
-0.33(-8.62%)
Mar 28, 2022
3.360
3.850
3.122
3.830
1,205,580
+0.55(+16.77%)
Mar 25, 2022
3.460
3.560
3.220
3.280
392,415
-0.16(-4.65%)
Mar 24, 2022
3.420
3.470
3.300
3.440
520,521
+0.04(+1.18%)
Mar 23, 2022
3.390
3.630
3.300
3.400
926,699
+0.02(+0.59%)
Mar 22, 2022
3.440
3.520
3.310
3.380
532,385
-0.02(-0.59%)
Mar 21, 2022
3.500
3.510
3.090
3.400
880,980
-0.05(-1.45%)
Mar 18, 2022
2.860
3.560
2.860
3.450
2,094,663
+0.58(+20.21%)
Mar 17, 2022
2.840
2.970
2.800
2.870
452,134
-0.05(-1.71%)
Mar 16, 2022
2.800
2.950
2.730
2.920
758,733
+0.21(+7.75%)
Mar 15, 2022
2.900
2.930
2.660
2.710
716,922
-0.14(-4.91%)
Mar 14, 2022
2.930
3.030
2.850
2.850
638,634
-0.14(-4.68%)
Mar 11, 2022
3.200
3.330
2.960
2.990
1,442,257
-0.13(-4.17%)
Mar 10, 2022
3.000
3.180
2.890
3.120
1,997,245
+0.06(+1.96%)
Mar 09, 2022
2.790
3.440
2.720
3.060
6,142,825
+0.42(+15.91%)
Mar 08, 2022
2.980
2.980
2.580
2.640
4,411,218
-0.57(-17.76%)
Mar 07, 2022
3.950
4.010
3.110
3.210
11,061,698
-1.99(-38.27%)
Mar 04, 2022
1.680
5.360
1.670
5.200
65,379,300
+3.53(+211.38%)
Mar 03, 2022
1.700
1.710
1.630
1.670
207,969
-0.04(-2.34%)
Mar 02, 2022
1.910
1.910
1.700
1.710
321,295
-0.18(-9.52%)
Mar 01, 2022
1.820
1.930
1.820
1.890
249,923
+0.09(+5.00%)
Feb 28, 2022
1.760
1.850
1.730
1.800
233,845
+0.04(+2.27%)
Feb 25, 2022
1.700
1.805
1.690
1.760
199,764
+0.09(+5.39%)
Feb 24, 2022
1.610
1.709
1.563
1.670
369,641
-0.02(-1.18%)
Feb 23, 2022
1.790
1.790
1.680
1.690
335,863
-0.09(-5.06%)
Feb 22, 2022
1.590
1.795
1.560
1.780
359,440
+0.17(+10.56%)
Feb 18, 2022
1.610
0
-0.03(-1.83%)
Feb 17, 2022
1.770
1.800
1.630
1.640
264,219
-0.17(-9.39%)
Feb 16, 2022
1.680
1.880
1.630
1.810
341,455
+0.15(+9.04%)
Feb 15, 2022
1.630
1.710
1.630
1.660
233,009
+0.04(+2.47%)
Feb 14, 2022
1.738
1.738
1.610
1.620
312,293
-0.09(-5.26%)
Feb 11, 2022
1.750
1.820
1.680
1.710
312,259
-0.05(-2.84%)
Feb 10, 2022
1.820
1.870
1.760
1.760
312,585
-0.11(-5.88%)
Feb 09, 2022
1.820
1.940
1.820
1.870
362,587
+0.06(+3.31%)
Feb 08, 2022
2.010
2.010
1.810
1.810
259,457
-0.13(-6.70%)
Feb 07, 2022
1.940
2.070
1.900
1.940
252,039
+0.03(+1.57%)
Feb 04, 2022
1.840
1.930
1.810
1.910
238,373
+0.08(+4.37%)
Feb 03, 2022
2.050
1.820
1.830
318,043
-0.24(-11.59%)
Feb 02, 2022
2.210
2.220
2.040
2.070
192,818
-0.08(-3.72%)
Feb 01, 2022
2.150
2.190
2.020
2.150
214,739
+0.03(+1.42%)
Jan 31, 2022
1.880
2.120
619,942
+0.29(+15.85%)
Jan 28, 2022
1.750
1.830
1.630
1.830
346,194
+0.09(+5.17%)
Jan 27, 2022
1.960
1.969
1.710
1.740
620,117
-0.20(-10.31%)
Jan 26, 2022
2.060
2.140
1.930
1.940
215,705
-0.12(-5.83%)
Jan 25, 2022
2.010
2.120
1.930
2.060
298,608
-0.03(-1.44%)
Jan 24, 2022
1.980
2.110
1.850
2.090
522,009
+0.07(+3.47%)
Jan 21, 2022
2.000
2.070
1.930
2.020
510,080
+0.01(+0.50%)
Jan 20, 2022
2.140
2.200
2.000
2.010
431,701
-0.11(-5.19%)
Jan 19, 2022
2.130
2.150
2.080
2.120
479,008
-0.01(-0.47%)
Jan 18, 2022
2.110
2.240
2.050
2.130
654,946
+0.01(+0.47%)
Jan 14, 2022
2.120
0
-0.14(-6.19%)
Jan 13, 2022
2.350
2.430
2.250
2.260
287,877
-0.07(-3.00%)
Jan 12, 2022
2.520
2.540
2.310
2.330
417,155
-0.15(-6.05%)
Jan 11, 2022
2.420
2.575
2.380
2.480
513,991
+0.06(+2.48%)
Jan 10, 2022
2.630
2.640
2.390
2.420
533,096
-0.21(-7.98%)
Jan 07, 2022
2.630
2.830
2.600
2.630
317,811
+0.00(+0.00%)
Jan 06, 2022
2.700
2.700
2.550
2.630
215,773
-0.07(-2.59%)
Jan 05, 2022
3.000
3.070
2.680
2.700
680,576
-0.18(-6.25%)
Jan 04, 2022
3.000
3.080
2.850
2.880
363,457
-0.05(-1.71%)
Jan 03, 2022
3.050
3.140
2.930
2.930
379,918
-0.10(-3.30%)
Dec 31, 2021
3.010
3.100
2.960
3.030
362,375
+0.01(+0.33%)
Dec 30, 2021
3.100
3.250
3.010
3.020
647,723
-0.11(-3.51%)
Dec 29, 2021
3.000
3.160
2.990
3.130
569,331
+0.09(+2.96%)
Dec 28, 2021
3.040
3.125
2.954
3.040
555,279
+0.00(+0.00%)
Dec 27, 2021
3.170
3.170
3.010
3.040
376,517
-0.14(-4.40%)
Dec 23, 2021
3.080
3.230
3.040
3.180
514,749
+0.12(+3.92%)
Dec 22, 2021
3.206
3.206
3.035
3.060
279,983
-0.04(-1.29%)
Dec 21, 2021
3.120
3.290
3.070
3.100
363,954
-0.01(-0.32%)
Dec 20, 2021
3.200
3.240
3.100
3.110
269,670
-0.13(-4.01%)
Dec 17, 2021
3.180
3.410
3.090
3.240
661,709
+0.02(+0.62%)
Dec 16, 2021
3.260
3.420
3.160
3.220
489,326
-0.05(-1.53%)
Dec 15, 2021
3.110
3.360
2.940
3.270
519,919
+0.15(+4.81%)
Dec 14, 2021
3.230
3.320
3.100
3.120
231,637
-0.14(-4.29%)
Dec 13, 2021
3.360
3.360
3.100
3.260
339,748
-0.10(-2.98%)
Dec 10, 2021
3.470
3.600
3.325
3.360
243,461
-0.13(-3.72%)
Dec 09, 2021
3.400
3.810
3.389
3.490
409,921
+0.09(+2.65%)
Dec 08, 2021
3.350
3.590
3.270
3.400
405,790
+0.12(+3.66%)
Dec 07, 2021
3.410
3.550
3.250
3.280
759,772
-0.10(-2.96%)
Dec 06, 2021
3.000
3.510
2.960
3.380
972,346
+0.51(+17.77%)
Dec 03, 2021
3.700
3.740
2.850
2.870
1,289,274
-0.84(-22.64%)
Dec 02, 2021
3.510
3.980
3.505
3.710
1,104,997
+0.33(+9.76%)
Dec 01, 2021
3.710
3.970
3.380
3.380
2,614,501
-0.21(-5.85%)
Nov 30, 2021
3.970
4.000
3.530
3.590
1,893,587
-0.36(-9.11%)
Nov 29, 2021
4.300
4.335
3.935
3.950
976,159
-0.39(-8.99%)
Nov 26, 2021
4.610
4.610
4.180
4.340
321,180
-0.30(-6.47%)
Nov 24, 2021
4.620
4.730
4.500
4.640
205,396
-0.07(-1.49%)
Nov 23, 2021
4.770
4.880
4.620
4.710
317,429
+0.14(+3.06%)
Nov 22, 2021
5.080
5.120
4.550
4.570
674,311
-0.49(-9.68%)
Nov 19, 2021
5.080
5.270
5.010
5.060
285,108
-0.03(-0.59%)
Nov 18, 2021
5.290
5.190
5.090
5.090
339,153
-0.16(-3.05%)
Nov 17, 2021
5.240
5.390
5.120
5.250
258,192
+0.06(+1.16%)
Nov 16, 2021
5.180
5.310
5.120
5.190
265,723
+0.00(+0.00%)
Nov 15, 2021
5.550
5.670
5.170
5.190
1,455,821
-0.37(-6.65%)
Nov 12, 2021
5.690
5.810
5.320
5.560
373,748
-0.03(-0.54%)
Nov 11, 2021
5.650
5.680
5.520
5.590
307,040
-0.07(-1.24%)
Nov 10, 2021
5.760
5.660
371,372
-0.21(-3.58%)
Nov 09, 2021
6.130
6.170
5.840
5.870
256,542
-0.27(-4.40%)
Nov 08, 2021
5.830
6.230
5.820
6.140
247,181
+0.32(+5.50%)
Nov 05, 2021
6.120
6.300
5.750
5.820
435,718
-0.32(-5.21%)
Nov 04, 2021
6.280
6.350
6.120
6.140
426,598
-0.11(-1.76%)
Nov 03, 2021
6.250
6.370
6.120
6.250
625,016
+0.03(+0.48%)
Nov 02, 2021
6.320
6.480
6.020
6.220
822,563
-0.07(-1.11%)
Nov 01, 2021
5.650
6.510
5.757
6.290
1,913,946
+1.11(+21.43%)
Oct 29, 2021
5.200
5.120
5.180
156,539
+0.00(+0.00%)
Oct 28, 2021
5.270
5.365
5.110
5.180
177,185
+0.00(+0.00%)
Oct 27, 2021
5.360
5.410
5.150
5.180
171,310
-0.18(-3.36%)
Oct 26, 2021
5.150
5.500
5.360
277,479
+0.16(+3.08%)
Oct 25, 2021
5.690
5.770
5.113
5.200
418,791
-0.46(-8.13%)
Oct 22, 2021
5.210
5.680
5.100
5.660
461,820
+0.37(+6.99%)
Oct 21, 2021
5.300
5.550
5.130
5.290
1,388,685
+0.05(+0.95%)
Oct 20, 2021
5.160
5.340
5.160
5.240
150,042
+0.09(+1.75%)
Oct 19, 2021
5.290
5.375
5.080
5.150
388,245
-0.13(-2.46%)
Oct 18, 2021
5.520
5.550
5.180
5.280
249,455
-0.25(-4.52%)
Oct 15, 2021
5.730
5.760
5.480
5.530
224,925
-0.10(-1.78%)
Oct 14, 2021
5.600
5.730
5.588
5.630
235,808
+0.05(+0.90%)
Oct 13, 2021
5.710
5.810
5.550
5.580
235,313
-0.15(-2.62%)
Oct 12, 2021
5.760
5.920
5.680
5.730
263,043
-0.07(-1.21%)
Oct 11, 2021
5.760
5.970
5.730
5.800
112,745
+0.00(+0.00%)
Oct 08, 2021
5.950
5.980
5.740
5.800
180,075
-0.15(-2.52%)
Oct 07, 2021
6.000
6.200
5.850
5.950
275,418
+0.01(+0.17%)
Oct 06, 2021
6.030
6.140
5.910
5.940
149,476
-0.20(-3.26%)
Oct 05, 2021
6.160
6.237
5.870
6.140
218,437
-0.03(-0.49%)
Oct 04, 2021
6.090
6.330
5.920
6.170
213,942
+0.05(+0.82%)
Oct 01, 2021
6.160
6.290
5.890
6.120
267,556
-0.11(-1.77%)
Sep 30, 2021
5.910
6.390
5.790
6.230
396,827
+0.47(+8.16%)
Sep 29, 2021
6.240
6.270
5.740
5.760
237,561
-0.48(-7.69%)
Sep 28, 2021
6.610
6.680
6.220
6.240
281,265
-0.42(-6.31%)
Sep 27, 2021
6.750
6.770
6.340
6.660
433,838
-0.05(-0.75%)
Sep 24, 2021
6.810
6.990
6.680
6.710
173,922
-0.13(-1.90%)
Sep 23, 2021
6.670
7.000
6.500
6.840
350,095
+0.17(+2.55%)
Sep 22, 2021
6.750
6.750
6.510
6.670
1,233,591
-0.06(-0.89%)
Sep 21, 2021
6.440
6.730
6.410
6.730
230,327
+0.29(+4.50%)
Sep 20, 2021
6.080
6.470
6.060
6.440
398,852
+0.15(+2.38%)
Sep 17, 2021
6.140
6.430
6.030
6.290
436,817
+0.18(+2.95%)
Sep 16, 2021
6.140
6.140
5.790
6.110
269,080
-0.01(-0.16%)
Sep 15, 2021
6.200
6.270
6.030
6.120
190,591
-0.08(-1.29%)
Sep 14, 2021
6.230
6.570
6.160
6.200
230,697
-0.01(-0.16%)
Sep 13, 2021
6.140
6.390
5.970
6.210
185,973
+0.08(+1.31%)
Sep 10, 2021
6.220
6.280
5.970
6.130
269,789
-0.02(-0.33%)
Sep 09, 2021
5.950
6.370
5.940
6.150
395,345
+0.18(+3.02%)
Sep 08, 2021
6.100
6.160
5.840
5.970
378,079
-0.16(-2.61%)
Sep 07, 2021
6.110
6.429
6.015
6.130
342,226
+0.01(+0.16%)
Sep 03, 2021
6.280
6.340
6.010
6.120
423,769
-0.26(-4.08%)
Sep 02, 2021
6.320
6.425
6.140
6.380
355,677
+0.04(+0.63%)
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.