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
180 Life Sciences Corp
(NQ:
ATNF
)
1.540
-0.010 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2023
0.6590
0.6798
0.5997
0.6670
151,944
+0.02(+3.85%)
Aug 30, 2023
0.5510
0.6808
0.5501
0.6423
268,697
+0.07(+11.34%)
Aug 29, 2023
0.5700
0.5809
0.5461
0.5769
74,556
+0.02(+3.39%)
Aug 28, 2023
0.5600
0.5660
0.5398
0.5580
92,474
-0.00(-0.18%)
Aug 25, 2023
0.6120
0.6120
0.5401
0.5590
102,479
-0.04(-6.52%)
Aug 24, 2023
0.6108
0.6480
0.5801
0.5980
103,381
-0.02(-3.39%)
Aug 23, 2023
0.6317
0.6400
0.6007
0.6190
48,966
-0.02(-2.52%)
Aug 22, 2023
0.6359
0.6600
0.6038
0.6350
30,534
-0.00(-0.47%)
Aug 21, 2023
0.6600
0.6600
0.6050
0.6380
85,726
+0.02(+2.74%)
Aug 18, 2023
0.6714
0.6714
0.6001
0.6210
114,926
-0.04(-5.62%)
Aug 17, 2023
0.6686
0.6688
0.6100
0.6580
108,292
+0.02(+2.81%)
Aug 16, 2023
0.7100
0.7164
0.6220
0.6400
324,064
-0.08(-10.86%)
Aug 15, 2023
0.7200
0.7381
0.6634
0.7180
358,525
-0.01(-1.10%)
Aug 14, 2023
0.7100
0.7330
0.6800
0.7260
271,555
+0.00(+0.47%)
Aug 11, 2023
0.6810
0.7500
0.6810
0.7226
271,981
+0.02(+2.82%)
Aug 10, 2023
0.6600
0.8400
0.6600
0.7028
2,190,380
-0.14(-16.73%)
Aug 09, 2023
0.9763
0.9800
0.7301
0.8440
11,086,781
+0.07(+9.43%)
Aug 08, 2023
0.8290
0.8290
0.6901
0.7713
140,785
-0.05(-6.28%)
Aug 07, 2023
0.8828
1.120
0.7859
0.8230
1,044,144
+0.01(+1.63%)
Aug 04, 2023
0.8710
0.9220
0.8084
0.8098
59,159
-0.08(-8.91%)
Aug 03, 2023
0.8800
0.9199
0.8250
0.8890
86,680
-0.02(-2.31%)
Aug 02, 2023
0.9300
0.9893
0.9000
0.9100
42,666
-0.02(-2.15%)
Aug 01, 2023
0.9736
0.9736
0.9167
0.9300
19,692
-0.01(-1.06%)
Jul 31, 2023
0.9400
0.9699
0.9000
0.9400
52,832
+0.02(+2.73%)
Jul 28, 2023
0.9027
0.9280
0.8800
0.9150
37,903
+0.02(+1.67%)
Jul 27, 2023
0.9100
0.9300
0.8953
0.9000
36,752
-0.01(-1.10%)
Jul 26, 2023
0.9700
0.9700
0.8500
0.9100
167,509
-0.11(-10.78%)
Jul 25, 2023
1.020
1.040
0.9900
1.020
51,526
-0.01(-1.45%)
Jul 24, 2023
1.061
1.070
1.020
1.035
52,942
-0.03(-2.36%)
Jul 21, 2023
1.030
1.100
1.030
1.060
26,995
+0.01(+0.93%)
Jul 20, 2023
1.050
1.060
1.040
1.050
32,611
-0.01(-1.39%)
Jul 19, 2023
1.070
1.070
1.040
1.065
28,508
+0.00(+0.00%)
Jul 18, 2023
1.070
1.097
1.040
1.065
33,588
-0.02(-1.39%)
Jul 17, 2023
1.100
1.100
1.040
1.080
45,753
+0.04(+3.85%)
Jul 14, 2023
1.100
1.100
1.040
1.040
65,272
-0.04(-3.70%)
Jul 13, 2023
1.090
1.100
1.071
1.080
13,436
+0.01(+0.93%)
Jul 12, 2023
1.090
1.090
1.050
1.070
10,747
-0.02(-1.83%)
Jul 11, 2023
1.070
1.100
1.060
1.090
21,366
+0.00(+0.00%)
Jul 10, 2023
1.100
1.107
1.060
1.090
30,359
-0.02(-1.80%)
Jul 07, 2023
1.070
1.110
1.070
1.110
21,623
+0.05(+4.91%)
Jul 06, 2023
1.100
1.100
1.040
1.058
58,144
-0.07(-6.37%)
Jul 05, 2023
1.100
1.130
1.080
1.130
102,542
+0.02(+1.80%)
Jul 03, 2023
1.130
1.160
1.110
1.110
28,779
-0.06(-5.13%)
Jun 30, 2023
1.150
1.190
1.140
1.170
34,398
+0.03(+2.63%)
Jun 29, 2023
1.140
1.160
1.110
1.140
27,614
+0.00(+0.00%)
Jun 28, 2023
1.140
1.153
1.100
1.140
43,084
-0.02(-1.52%)
Jun 27, 2023
1.160
1.161
1.130
1.158
46,860
-0.00(-0.21%)
Jun 26, 2023
1.140
1.180
1.131
1.160
52,518
+0.02(+1.75%)
Jun 23, 2023
1.160
1.200
1.140
1.140
48,573
-0.03(-2.56%)
Jun 22, 2023
1.100
1.180
1.100
1.170
81,693
+0.03(+2.63%)
Jun 21, 2023
1.140
1.150
1.100
1.140
71,834
+0.00(+0.00%)
Jun 20, 2023
1.130
1.160
1.130
1.140
95,544
-0.03(-2.56%)
Jun 16, 2023
1.180
1.230
1.130
1.170
142,570
+0.01(+0.86%)
Jun 15, 2023
1.150
1.190
1.130
1.160
92,294
+0.08(+7.41%)
May 08, 2023
1.080
1.120
1.060
1.080
67,638
-0.01(-0.92%)
May 05, 2023
1.050
1.180
1.050
1.090
162,593
+0.03(+2.83%)
May 04, 2023
1.090
1.120
1.050
1.060
136,330
-0.06(-5.36%)
May 03, 2023
1.110
1.120
1.050
1.120
116,648
+0.02(+1.82%)
May 02, 2023
1.080
1.100
1.050
1.100
77,017
+0.00(+0.00%)
May 01, 2023
1.110
1.140
1.100
1.100
67,779
-0.05(-4.35%)
Apr 28, 2023
1.130
1.150
1.100
1.150
85,565
+0.02(+1.77%)
Apr 27, 2023
1.040
1.150
1.040
1.130
125,298
+0.06(+5.61%)
Apr 26, 2023
1.070
1.100
1.030
1.070
101,505
-0.03(-2.73%)
Apr 25, 2023
1.170
1.170
1.070
1.100
207,716
-0.06(-5.17%)
Apr 24, 2023
1.220
1.220
1.130
1.160
172,359
-0.03(-2.52%)
Apr 21, 2023
1.240
1.260
1.180
1.190
127,137
-0.05(-4.03%)
Apr 20, 2023
1.230
1.270
1.200
1.240
136,712
+0.02(+1.64%)
Apr 19, 2023
1.260
1.300
1.200
1.220
295,922
-0.07(-5.43%)
Apr 18, 2023
1.300
1.320
1.260
1.290
151,267
+0.00(+0.00%)
Apr 17, 2023
1.250
1.350
1.230
1.290
332,542
+0.05(+4.03%)
Apr 14, 2023
1.210
1.290
1.200
1.240
274,768
-0.04(-3.13%)
Apr 13, 2023
1.180
1.295
1.180
1.280
312,872
+0.06(+4.92%)
Apr 12, 2023
1.150
1.230
1.150
1.220
235,470
-0.01(-0.81%)
Apr 11, 2023
1.180
1.230
1.130
1.230
439,588
+0.02(+1.65%)
Apr 10, 2023
1.230
1.340
1.150
1.210
661,786
-0.02(-1.63%)
Apr 06, 2023
1.380
1.420
1.200
1.230
1,220,561
-0.20(-13.99%)
Apr 05, 2023
2.110
2.700
1.240
1.430
31,174,792
-0.35(-19.66%)
Apr 04, 2023
1.850
1.870
1.770
1.780
23,967
-0.11(-5.82%)
Apr 03, 2023
1.780
1.990
1.780
1.890
112,605
+0.09(+5.00%)
Mar 31, 2023
1.710
1.800
1.700
1.800
61,247
+0.13(+7.78%)
Mar 30, 2023
1.820
1.850
1.595
1.670
167,856
-0.14(-7.73%)
Mar 29, 2023
1.890
1.890
1.800
1.810
39,956
-0.03(-1.63%)
Mar 28, 2023
1.810
1.902
1.810
1.840
46,087
-0.03(-1.60%)
Mar 27, 2023
1.960
2.000
1.867
1.870
91,339
-0.08(-4.10%)
Mar 24, 2023
1.990
1.996
1.870
1.950
59,896
+0.03(+1.56%)
Mar 23, 2023
2.010
2.030
1.900
1.920
29,385
-0.08(-4.00%)
Mar 22, 2023
2.070
2.070
1.930
2.000
29,553
-0.05(-2.44%)
Mar 21, 2023
2.020
2.140
2.019
2.050
23,744
+0.03(+1.49%)
Mar 20, 2023
2.150
2.170
1.975
2.020
62,873
-0.10(-4.72%)
Mar 17, 2023
2.180
2.220
2.120
2.120
80,268
-0.02(-0.93%)
Mar 16, 2023
2.050
2.150
2.050
2.140
37,442
+0.07(+3.38%)
Mar 15, 2023
2.250
2.370
1.910
2.070
149,753
-0.24(-10.39%)
Mar 14, 2023
2.490
2.500
2.310
2.310
68,657
-0.13(-5.33%)
Mar 13, 2023
2.500
2.620
2.420
2.440
51,914
-0.10(-3.94%)
Mar 10, 2023
2.560
2.810
2.500
2.540
60,218
-0.10(-3.96%)
Mar 09, 2023
2.710
2.750
2.630
2.645
36,809
-0.11(-3.83%)
Mar 08, 2023
2.760
2.850
2.700
2.750
27,551
-0.04(-1.43%)
Mar 07, 2023
2.740
2.860
2.720
2.790
78,392
+0.01(+0.36%)
Mar 06, 2023
2.800
2.870
2.705
2.780
105,763
-0.03(-1.07%)
Mar 03, 2023
2.640
2.850
2.640
2.810
75,554
+0.12(+4.46%)
Mar 02, 2023
2.900
2.900
2.680
2.690
31,916
-0.06(-2.18%)
Mar 01, 2023
2.870
2.880
2.680
2.750
32,265
-0.12(-4.18%)
Feb 28, 2023
2.930
2.930
2.750
2.870
50,570
+0.00(+0.00%)
Feb 27, 2023
2.750
2.880
2.750
2.870
84,540
+0.15(+5.51%)
Feb 24, 2023
2.720
2.820
2.700
2.720
91,694
+0.00(+0.00%)
Feb 23, 2023
2.850
2.900
2.490
2.720
341,050
-0.33(-10.82%)
Feb 22, 2023
3.000
3.100
2.949
3.050
111,094
+0.04(+1.33%)
Feb 21, 2023
2.970
3.070
2.900
3.010
81,240
-0.01(-0.33%)
Feb 17, 2023
2.960
3.070
2.960
3.020
51,657
+0.02(+0.67%)
Feb 16, 2023
2.970
3.060
2.950
3.000
102,146
-0.01(-0.33%)
Feb 15, 2023
3.110
3.160
2.950
3.010
83,484
-0.10(-3.22%)
Feb 14, 2023
3.070
3.130
2.950
3.110
91,572
+0.01(+0.32%)
Feb 13, 2023
2.920
3.210
2.920
3.100
162,315
+0.13(+4.38%)
Feb 10, 2023
3.120
3.150
2.860
2.970
162,691
-0.15(-4.81%)
Feb 09, 2023
3.240
3.420
3.090
3.120
211,386
-0.19(-5.74%)
Feb 08, 2023
3.310
3.380
3.200
3.310
199,339
+0.00(+0.00%)
Feb 07, 2023
3.380
3.530
3.230
3.310
207,421
-0.09(-2.65%)
Feb 06, 2023
3.500
3.580
3.350
3.400
268,652
-0.13(-3.68%)
Feb 03, 2023
3.550
3.700
3.350
3.530
346,343
-0.20(-5.36%)
Feb 02, 2023
3.300
4.390
3.220
3.730
2,970,184
+0.46(+14.07%)
Feb 01, 2023
3.360
3.360
3.170
3.270
250,282
-0.06(-1.80%)
Jan 31, 2023
3.270
3.400
3.250
3.330
193,747
+0.03(+0.91%)
Jan 30, 2023
3.210
3.620
3.210
3.300
362,092
+0.06(+1.85%)
Jan 27, 2023
3.670
3.890
3.090
3.240
954,647
-0.38(-10.50%)
Jan 26, 2023
4.040
4.370
3.600
3.620
1,459,225
-0.62(-14.62%)
Jan 25, 2023
3.670
5.350
3.320
4.240
23,882,080
+1.07(+33.75%)
Jan 24, 2023
3.320
3.390
3.140
3.170
195,932
-0.19(-5.65%)
Jan 23, 2023
3.400
3.530
3.230
3.360
456,740
-0.27(-7.44%)
Jan 20, 2023
3.240
3.700
3.150
3.630
551,457
+0.42(+13.08%)
Jan 19, 2023
3.510
3.616
3.100
3.210
400,242
-0.35(-9.83%)
Jan 18, 2023
3.770
3.820
3.410
3.560
339,009
-0.16(-4.30%)
Jan 17, 2023
3.580
4.250
3.570
3.720
692,638
+0.01(+0.27%)
Jan 13, 2023
3.890
4.000
3.600
3.710
471,968
-0.39(-9.51%)
Jan 12, 2023
3.610
4.200
3.550
4.100
1,194,582
+0.62(+17.82%)
Jan 11, 2023
4.190
4.200
3.470
3.480
1,152,203
-0.82(-19.07%)
Jan 10, 2023
4.960
5.050
4.180
4.300
1,827,056
-0.60(-12.24%)
Jan 09, 2023
5.100
6.050
4.900
4.900
4,111,773
-0.37(-7.02%)
Jan 06, 2023
4.610
6.300
4.430
5.270
15,171,688
+0.35(+7.11%)
Jan 05, 2023
4.130
7.150
4.050
4.920
23,652,292
+0.54(+12.33%)
Jan 04, 2023
4.400
4.640
3.550
4.380
6,928,146
-0.92(-17.36%)
Jan 03, 2023
3.930
5.980
3.650
5.300
47,340,992
+1.91(+56.34%)
Dec 30, 2022
1.810
3.980
1.710
3.390
40,624,600
+1.50(+79.37%)
Dec 29, 2022
1.630
1.900
1.550
1.890
1,414,547
+0.23(+13.86%)
Dec 28, 2022
1.720
1.940
1.561
1.660
2,265,158
-0.29(-14.87%)
Dec 27, 2022
1.920
2.370
1.730
1.950
51,788,656
+0.71(+57.26%)
Dec 23, 2022
1.600
1.610
1.180
1.240
2,142,712
-0.34(-21.52%)
Dec 22, 2022
1.980
1.990
1.550
1.580
1,333,230
-0.53(-25.12%)
Dec 21, 2022
2.530
2.650
2.070
2.110
4,547,746
-0.12(-5.38%)
Dec 20, 2022
2.370
6.840
2.220
2.230
28,436,192
-0.42(-15.85%)
Dec 19, 2022
6.140
7.060
2.500
2.650
1,194,833
-2.15(-44.79%)
Dec 16, 2022
4.986
6.800
3.212
4.800
120,303
-0.63(-11.67%)
Dec 15, 2022
5.800
6.000
4.772
5.434
7,450
-0.37(-6.41%)
Dec 14, 2022
6.382
6.628
5.700
5.806
4,800
+0.01(+0.10%)
Dec 13, 2022
8.000
8.000
5.450
5.800
13,111
+0.43(+8.09%)
Dec 12, 2022
5.400
5.800
5.200
5.366
9,610
-0.03(-0.63%)
Dec 09, 2022
5.200
6.000
5.200
5.400
9,892
+0.26(+5.06%)
Dec 08, 2022
6.000
6.600
5.002
5.140
16,523
-0.88(-14.59%)
Dec 07, 2022
7.200
7.400
5.822
6.018
22,920
-1.09(-15.36%)
Dec 06, 2022
7.100
7.770
7.002
7.110
3,547
-0.06(-0.81%)
Dec 05, 2022
8.200
8.200
7.066
7.168
14,055
-1.09(-13.22%)
Dec 02, 2022
8.246
8.596
7.860
8.260
5,050
-0.14(-1.69%)
Dec 01, 2022
8.200
9.000
8.200
8.402
4,453
+0.07(+0.89%)
Nov 30, 2022
8.400
8.700
8.328
8.328
4,545
-0.06(-0.72%)
Nov 29, 2022
9.000
9.000
8.000
8.388
5,471
-0.61(-6.76%)
Nov 28, 2022
8.820
9.818
8.800
8.996
2,225
-0.00(-0.04%)
Nov 25, 2022
9.362
9.362
8.802
9.000
1,229
+0.14(+1.60%)
Nov 23, 2022
8.758
8.860
8.000
8.858
1,510
+0.07(+0.80%)
Nov 22, 2022
9.400
10.00
8.660
8.788
4,503
-0.39(-4.25%)
Nov 21, 2022
10.29
10.53
8.862
9.178
3,481
-1.36(-12.87%)
Nov 18, 2022
9.576
11.18
9.310
10.53
11,567
+0.96(+10.00%)
Nov 17, 2022
8.400
9.786
8.400
9.576
6,649
+1.06(+12.47%)
Nov 16, 2022
8.600
9.308
7.802
8.514
6,176
-0.17(-2.00%)
Nov 15, 2022
7.800
9.400
7.400
8.688
14,463
+0.93(+12.02%)
Nov 14, 2022
7.894
7.894
7.302
7.756
3,652
+0.28(+3.69%)
Nov 11, 2022
7.030
7.796
7.030
7.480
5,848
+0.23(+3.20%)
Nov 10, 2022
8.000
8.000
7.020
7.248
8,864
+0.25(+3.54%)
Nov 09, 2022
7.400
7.800
7.000
7.000
6,325
-0.41(-5.58%)
Nov 08, 2022
8.000
8.000
7.220
7.414
5,792
-0.39(-4.95%)
Nov 07, 2022
8.400
8.560
7.134
7.800
14,182
-0.88(-10.14%)
Nov 04, 2022
9.000
9.000
8.220
8.680
5,751
+0.24(+2.84%)
Nov 03, 2022
8.800
8.800
8.416
8.440
3,653
+0.02(+0.29%)
Nov 02, 2022
9.400
9.580
7.974
8.416
6,492
-0.95(-10.18%)
Nov 01, 2022
9.652
9.898
8.700
9.370
12,740
+0.01(+0.06%)
Oct 31, 2022
9.020
9.800
9.020
9.364
6,643
+0.29(+3.22%)
Oct 28, 2022
9.600
9.720
8.800
9.072
8,830
+0.06(+0.69%)
Oct 27, 2022
9.980
9.980
8.892
9.010
4,301
-0.39(-4.15%)
Oct 26, 2022
9.980
9.980
9.200
9.400
4,231
+0.00(+0.00%)
Oct 25, 2022
9.800
10.26
9.010
9.400
7,648
-0.22(-2.29%)
Oct 24, 2022
10.16
10.20
9.600
9.620
4,508
-0.36(-3.57%)
Oct 21, 2022
10.40
10.40
9.600
9.976
3,764
-0.05(-0.52%)
Oct 20, 2022
9.594
10.60
9.030
10.03
14,206
+0.33(+3.36%)
Oct 19, 2022
10.20
10.20
9.600
9.702
7,880
-0.68(-6.53%)
Oct 18, 2022
12.00
11.92
9.786
10.38
31,775
-0.32(-3.03%)
Oct 17, 2022
10.40
11.14
10.03
10.70
8,881
+0.50(+4.90%)
Oct 14, 2022
10.72
11.02
10.00
10.20
5,901
-0.68(-6.28%)
Oct 13, 2022
11.60
11.54
10.02
10.89
10,567
+0.13(+1.25%)
Oct 12, 2022
11.20
11.20
10.00
10.75
5,853
-0.01(-0.06%)
Oct 11, 2022
10.20
11.36
10.10
10.76
9,141
-0.06(-0.55%)
Oct 10, 2022
11.72
11.72
10.00
10.82
14,385
-1.18(-9.83%)
Oct 07, 2022
13.44
18.00
11.60
12.00
140,921
-1.06(-8.10%)
Oct 06, 2022
14.00
14.00
13.00
13.06
2,286
-0.36(-2.67%)
Oct 05, 2022
13.72
13.96
12.88
13.42
2,549
-0.41(-2.98%)
Oct 04, 2022
14.00
14.68
13.40
13.83
8,357
+0.43(+3.22%)
Oct 03, 2022
14.40
14.40
12.80
13.40
4,351
+0.10(+0.72%)
Sep 30, 2022
13.47
14.63
13.04
13.30
1,287
-0.29(-2.11%)
Sep 29, 2022
14.60
14.60
12.90
13.59
1,502
-0.40(-2.85%)
Sep 28, 2022
14.16
14.60
13.64
13.98
1,410
-0.05(-0.34%)
Sep 27, 2022
13.40
14.43
12.62
14.03
2,585
+0.41(+2.99%)
Sep 26, 2022
14.00
14.00
12.64
13.62
8,353
-0.19(-1.40%)
Sep 23, 2022
14.21
14.21
12.80
13.82
4,221
-0.38(-2.69%)
Sep 22, 2022
13.80
15.55
12.46
14.20
18,318
+0.65(+4.77%)
Sep 21, 2022
14.00
14.80
13.07
13.55
5,957
+0.14(+1.01%)
Sep 20, 2022
14.80
14.80
12.60
13.42
16,503
-1.58(-10.52%)
Sep 19, 2022
15.80
16.20
15.00
15.00
6,910
-1.20(-7.42%)
Sep 16, 2022
16.00
16.40
15.40
16.20
6,759
-0.00(-0.02%)
Sep 15, 2022
16.20
17.00
15.68
16.20
7,202
+0.14(+0.90%)
Sep 14, 2022
17.00
17.40
16.06
16.06
30,415
-0.28(-1.69%)
Sep 13, 2022
17.58
17.59
16.21
16.33
4,493
-1.35(-7.62%)
Sep 12, 2022
16.82
18.66
16.81
17.68
8,801
+0.84(+5.00%)
Sep 09, 2022
16.40
17.40
16.20
16.84
4,010
+0.35(+2.12%)
Sep 08, 2022
15.80
16.80
15.20
16.49
4,215
+0.51(+3.20%)
Sep 07, 2022
16.20
16.40
15.43
15.98
7,017
-0.13(-0.83%)
Sep 06, 2022
17.00
17.80
16.00
16.11
4,319
-0.56(-3.35%)
Sep 02, 2022
17.42
17.80
16.40
16.67
8,567
-0.63(-3.64%)
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.