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
Moxian [Bvi] Inc
(NQ:
MOXC
)
1.010
UNCHANGED
Last Price
Updated: 3:59 PM EST, Nov 16, 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, 2022
1.330
1.360
1.280
1.290
14,658
-0.04(-3.01%)
Aug 30, 2022
1.350
1.380
1.290
1.330
82,328
-0.03(-2.21%)
Aug 29, 2022
1.390
1.450
1.330
1.360
26,799
-0.03(-2.16%)
Aug 26, 2022
1.530
1.530
1.360
1.390
34,490
-0.06(-4.14%)
Aug 25, 2022
1.350
1.480
1.330
1.450
223,631
+0.06(+4.32%)
Aug 24, 2022
1.440
1.440
1.360
1.390
121,654
-0.04(-2.80%)
Aug 23, 2022
1.390
1.470
1.370
1.430
69,127
+0.01(+0.70%)
Aug 22, 2022
1.700
1.700
1.400
1.420
39,066
-0.06(-4.05%)
Aug 19, 2022
1.570
1.570
1.410
1.480
22,983
-0.13(-8.07%)
Aug 18, 2022
1.740
1.790
1.550
1.610
95,506
-0.19(-10.56%)
Aug 17, 2022
1.560
2.160
1.560
1.800
345,441
+0.22(+13.92%)
Aug 16, 2022
1.470
1.610
1.320
1.580
173,835
+0.11(+7.48%)
Aug 15, 2022
1.400
1.500
1.400
1.470
407,880
+0.08(+5.76%)
Aug 12, 2022
1.400
1.420
1.352
1.390
36,863
+0.00(+0.00%)
Aug 11, 2022
1.280
1.400
1.280
1.390
41,412
+0.08(+6.11%)
Aug 10, 2022
1.280
1.330
1.220
1.310
23,378
+0.07(+5.65%)
Aug 09, 2022
1.260
1.260
1.180
1.240
78,745
-0.02(-1.98%)
Aug 08, 2022
1.290
1.310
1.210
1.265
26,034
-0.03(-1.94%)
Aug 05, 2022
1.270
1.340
1.205
1.290
76,496
+0.02(+1.57%)
Aug 04, 2022
1.270
1.350
1.230
1.270
73,849
+0.07(+5.83%)
Aug 03, 2022
1.380
1.380
1.190
1.200
162,338
-0.18(-13.04%)
Aug 02, 2022
1.070
1.450
1.075
1.380
644,730
+0.38(+37.99%)
Aug 01, 2022
1.050
1.101
1.000
1.000
18,078
-0.05(-4.76%)
Jul 29, 2022
1.100
1.120
1.050
1.050
22,936
-0.01(-0.94%)
Jul 28, 2022
1.070
1.170
1.030
1.060
35,655
-0.03(-2.75%)
Jul 27, 2022
1.080
1.190
1.020
1.090
92,021
-0.02(-1.80%)
Jul 26, 2022
0.9700
1.300
0.9700
1.110
54,259
+0.09(+8.82%)
Jul 25, 2022
1.120
1.180
1.010
1.020
39,519
-0.13(-11.30%)
Jul 22, 2022
1.210
1.279
1.150
1.150
20,259
-0.08(-6.50%)
Jul 21, 2022
1.300
1.300
1.210
1.230
12,518
+0.00(+0.00%)
Jul 20, 2022
1.260
1.380
1.200
1.230
28,178
-0.05(-4.16%)
Jul 19, 2022
1.310
1.320
1.157
1.283
80,098
+0.08(+6.95%)
Jul 18, 2022
1.020
1.320
1.020
1.200
79,279
+0.17(+16.50%)
Jul 15, 2022
1.100
1.100
1.000
1.030
59,680
+0.00(+0.00%)
Jul 14, 2022
1.030
1.090
1.030
1.030
5,051
+0.00(+0.00%)
Jul 13, 2022
1.060
1.090
1.020
1.030
16,877
+0.01(+0.98%)
Jul 12, 2022
1.020
1.060
1.000
1.020
34,348
+0.01(+0.99%)
Jul 11, 2022
1.000
1.030
0.9800
1.010
17,695
-0.01(-0.97%)
Jul 08, 2022
1.000
1.020
0.9253
1.020
21,942
+0.05(+5.41%)
Jul 07, 2022
0.9538
0.9900
0.9201
0.9676
44,642
+0.01(+1.32%)
Jul 06, 2022
0.9650
1.000
0.9500
0.9550
8,056
-0.01(-1.04%)
Jul 05, 2022
1.000
1.000
0.9500
0.9650
16,021
-0.04(-3.50%)
Jul 01, 2022
1.048
1.048
0.9501
1.000
12,526
+0.00(+0.00%)
Jun 30, 2022
0.9361
1.026
0.9000
1.000
30,522
+0.04(+4.17%)
Jun 29, 2022
1.040
1.040
0.9500
0.9600
23,298
-0.12(-11.11%)
Jun 28, 2022
1.020
1.100
1.020
1.080
6,502
-0.02(-1.82%)
Jun 27, 2022
1.150
1.150
1.019
1.100
30,081
+0.00(+0.00%)
Jun 24, 2022
1.120
1.120
1.000
1.100
23,205
+0.05(+4.76%)
Jun 23, 2022
1.040
1.050
1.000
1.050
20,432
-0.03(-2.64%)
Jun 22, 2022
0.9999
1.090
0.9550
1.079
13,615
+0.02(+1.75%)
Jun 21, 2022
0.9900
1.070
0.9900
1.060
26,375
+0.06(+6.05%)
Jun 17, 2022
1.000
1.000
0.9495
0.9995
35,858
+0.04(+3.88%)
Jun 16, 2022
0.9214
0.9622
0.9000
0.9622
34,591
+0.01(+1.29%)
Jun 15, 2022
1.000
1.000
0.7800
0.9499
94,817
-0.03(-3.37%)
Jun 14, 2022
1.150
1.154
0.7830
0.9830
380,425
-0.16(-13.76%)
Jun 13, 2022
1.280
1.280
1.110
1.140
28,690
-0.06(-5.01%)
Jun 10, 2022
1.320
1.340
1.180
1.200
41,874
-0.12(-9.09%)
Jun 09, 2022
1.250
1.380
1.200
1.320
39,057
+0.05(+3.94%)
Jun 08, 2022
1.170
1.270
1.170
1.270
29,254
+0.09(+7.63%)
Jun 07, 2022
1.220
1.220
1.180
1.180
22,960
-0.06(-4.84%)
Jun 06, 2022
1.280
1.330
1.210
1.240
35,957
+0.00(+0.00%)
Jun 03, 2022
1.230
1.240
1.170
1.240
23,818
+0.03(+2.48%)
Jun 02, 2022
1.160
1.220
1.160
1.210
61,812
+0.05(+4.31%)
Jun 01, 2022
1.270
1.270
1.160
1.160
18,990
-0.02(-1.69%)
May 31, 2022
1.240
1.330
1.150
1.180
79,342
+0.04(+3.51%)
May 27, 2022
1.160
1.160
1.080
1.140
14,355
+0.04(+3.64%)
May 26, 2022
1.110
1.179
1.100
1.100
30,485
-0.01(-0.90%)
May 25, 2022
1.140
1.140
1.100
1.110
11,962
-0.04(-3.48%)
May 24, 2022
1.160
1.200
1.100
1.150
22,852
-0.04(-3.36%)
May 23, 2022
1.320
1.320
1.165
1.190
27,857
+0.00(+0.00%)
May 20, 2022
1.260
1.265
1.110
1.190
45,116
-0.03(-2.46%)
May 19, 2022
1.200
1.290
1.194
1.220
33,120
+0.01(+0.83%)
May 18, 2022
1.210
1.330
1.180
1.210
35,219
-0.04(-3.20%)
May 17, 2022
1.180
1.265
1.180
1.250
34,995
+0.05(+4.17%)
May 16, 2022
1.180
1.210
1.133
1.200
28,866
-0.03(-2.44%)
May 13, 2022
1.150
1.235
1.060
1.230
18,278
+0.08(+6.96%)
May 12, 2022
1.200
1.205
1.110
1.150
124,296
-0.09(-7.26%)
May 11, 2022
1.300
1.300
1.210
1.240
10,350
-0.04(-3.13%)
May 10, 2022
1.320
1.320
1.220
1.280
57,527
+0.08(+6.67%)
May 09, 2022
1.240
1.272
1.200
1.200
90,867
-0.06(-4.76%)
May 06, 2022
1.320
1.390
1.260
1.260
94,508
-0.06(-4.55%)
May 05, 2022
1.410
1.440
1.300
1.320
81,431
-0.09(-6.38%)
May 04, 2022
1.350
1.430
1.347
1.410
27,927
+0.01(+0.71%)
May 03, 2022
1.350
1.430
1.350
1.400
32,116
+0.03(+2.19%)
May 02, 2022
1.460
1.480
1.350
1.370
33,546
-0.04(-2.84%)
Apr 29, 2022
1.450
1.450
1.400
1.410
34,412
+0.02(+1.44%)
Apr 28, 2022
1.340
1.390
1.320
1.390
31,146
+0.02(+1.46%)
Apr 27, 2022
1.310
1.430
1.280
1.370
126,979
+0.09(+7.03%)
Apr 26, 2022
1.390
1.390
1.262
1.280
74,446
-0.09(-6.57%)
Apr 25, 2022
1.300
1.380
1.300
1.370
28,096
-0.05(-3.52%)
Apr 22, 2022
1.500
1.510
1.260
1.420
160,640
+0.00(+0.00%)
Apr 21, 2022
1.580
1.580
1.410
1.420
115,873
-0.13(-8.39%)
Apr 20, 2022
1.620
1.640
1.530
1.550
93,052
-0.06(-3.73%)
Apr 19, 2022
1.600
1.620
1.550
1.610
50,035
+0.04(+2.55%)
Apr 18, 2022
1.530
1.590
1.520
1.570
72,347
+0.02(+1.29%)
Apr 14, 2022
1.720
1.720
1.520
1.550
123,683
-0.08(-4.91%)
Apr 13, 2022
1.750
1.750
1.520
1.630
180,611
-0.09(-5.23%)
Apr 12, 2022
1.950
1.950
1.700
1.720
165,608
-0.09(-4.97%)
Apr 11, 2022
1.900
2.055
1.760
1.810
304,176
-0.18(-9.05%)
Apr 08, 2022
1.910
2.450
1.880
1.990
1,672,004
+0.02(+1.02%)
Apr 07, 2022
2.070
2.250
1.900
1.970
1,107,058
-0.35(-15.09%)
Apr 06, 2022
1.610
2.960
1.590
2.320
7,927,376
+0.66(+39.76%)
Apr 05, 2022
1.702
1.702
1.555
1.660
41,061
+0.02(+1.22%)
Apr 04, 2022
1.620
1.720
1.615
1.640
40,898
+0.08(+5.13%)
Apr 01, 2022
1.570
1.650
1.500
1.560
83,072
-0.04(-2.50%)
Mar 31, 2022
1.690
1.700
1.580
1.600
19,524
-0.06(-3.61%)
Mar 30, 2022
1.550
1.690
1.550
1.660
32,120
+0.04(+2.47%)
Mar 29, 2022
1.670
1.680
1.610
1.620
46,662
-0.04(-2.41%)
Mar 28, 2022
1.680
1.700
1.570
1.660
47,030
-0.01(-0.60%)
Mar 25, 2022
1.700
1.780
1.660
1.670
29,905
-0.03(-1.76%)
Mar 24, 2022
1.720
1.790
1.670
1.700
63,825
-0.02(-1.16%)
Mar 23, 2022
1.780
1.780
1.680
1.720
54,813
-0.01(-0.58%)
Mar 22, 2022
1.720
1.780
1.650
1.730
85,000
+0.02(+1.17%)
Mar 21, 2022
1.520
1.744
1.500
1.710
152,951
+0.22(+14.77%)
Mar 18, 2022
1.470
1.560
1.450
1.490
104,721
+0.08(+5.67%)
Mar 17, 2022
1.420
1.440
1.370
1.410
38,032
+0.03(+2.17%)
Mar 16, 2022
1.290
1.420
1.200
1.380
146,919
+0.20(+16.95%)
Mar 15, 2022
1.200
1.240
1.150
1.180
97,443
-0.05(-4.07%)
Mar 14, 2022
1.460
1.460
1.220
1.230
230,878
-0.26(-17.25%)
Mar 11, 2022
1.520
1.540
1.470
1.486
32,505
-0.03(-2.21%)
Mar 10, 2022
1.500
1.558
1.470
1.520
38,229
+0.02(+1.33%)
Mar 09, 2022
1.460
1.530
1.390
1.500
51,233
+0.04(+2.74%)
Mar 08, 2022
1.530
1.530
1.360
1.460
157,909
-0.13(-8.18%)
Mar 07, 2022
1.590
1.640
1.580
1.590
76,068
-0.02(-1.24%)
Mar 04, 2022
1.640
1.660
1.590
1.610
28,915
-0.03(-1.83%)
Mar 03, 2022
1.650
1.720
1.550
1.640
105,175
-0.01(-0.61%)
Mar 02, 2022
1.630
1.710
1.580
1.650
32,569
+0.05(+3.12%)
Mar 01, 2022
1.660
1.660
1.550
1.600
74,455
-0.03(-1.84%)
Feb 28, 2022
1.550
1.630
1.478
1.630
78,767
+0.11(+7.24%)
Feb 25, 2022
1.480
1.550
1.450
1.520
35,135
+0.09(+6.29%)
Feb 24, 2022
1.300
1.470
1.300
1.430
132,838
-0.03(-2.05%)
Feb 23, 2022
1.690
1.690
1.450
1.460
66,402
-0.12(-7.59%)
Feb 22, 2022
1.600
1.650
1.560
1.580
42,263
-0.05(-3.07%)
Feb 18, 2022
1.630
0
-0.13(-7.39%)
Feb 17, 2022
1.750
1.810
1.720
1.760
72,338
-0.04(-2.22%)
Feb 16, 2022
1.750
1.850
1.740
1.800
42,324
+0.02(+1.12%)
Feb 15, 2022
1.830
1.850
1.740
1.780
57,015
+0.06(+3.49%)
Feb 14, 2022
1.790
1.820
1.700
1.720
59,795
-0.10(-5.49%)
Feb 11, 2022
1.880
1.963
1.790
1.820
93,934
-0.09(-4.71%)
Feb 10, 2022
1.990
1.990
1.883
1.910
41,938
+0.03(+1.60%)
Feb 09, 2022
1.990
2.050
1.870
1.880
114,947
-0.08(-4.08%)
Feb 08, 2022
2.050
2.050
1.950
1.960
20,404
-0.06(-2.97%)
Feb 07, 2022
1.880
2.050
1.831
2.020
91,120
+0.14(+7.45%)
Feb 04, 2022
1.950
2.035
1.820
1.880
133,485
-0.14(-6.93%)
Feb 03, 2022
2.070
1.980
2.020
53,587
-0.16(-7.34%)
Feb 02, 2022
2.100
2.270
1.970
2.180
145,510
+0.17(+8.46%)
Feb 01, 2022
2.180
2.180
1.910
2.010
140,599
-0.08(-3.83%)
Jan 31, 2022
1.990
2.090
43,634
+0.12(+6.09%)
Jan 28, 2022
2.000
2.055
1.890
1.970
112,659
+0.03(+1.55%)
Jan 27, 2022
2.340
2.340
1.910
1.940
80,679
-0.27(-12.22%)
Jan 26, 2022
2.070
2.340
2.040
2.210
147,181
+0.18(+8.87%)
Jan 25, 2022
1.930
2.190
1.930
2.030
154,794
+0.04(+2.01%)
Jan 24, 2022
1.960
2.080
1.830
1.990
175,516
-0.14(-6.57%)
Jan 21, 2022
2.620
2.620
1.990
2.130
198,853
-0.37(-14.80%)
Jan 20, 2022
2.580
2.700
2.500
2.500
48,123
-0.06(-2.34%)
Jan 19, 2022
2.510
2.720
2.470
2.560
145,025
+0.02(+0.79%)
Jan 18, 2022
2.660
2.700
2.460
2.540
124,884
-0.19(-6.96%)
Jan 14, 2022
2.730
0
-0.03(-1.09%)
Jan 13, 2022
2.880
3.000
2.720
2.760
253,435
-0.21(-7.07%)
Jan 12, 2022
3.170
3.220
2.960
2.970
158,039
-0.18(-5.71%)
Jan 11, 2022
2.890
3.370
2.820
3.150
375,250
+0.27(+9.38%)
Jan 10, 2022
2.800
2.910
2.750
2.880
189,819
-0.04(-1.37%)
Jan 07, 2022
2.930
3.240
2.761
2.920
733,219
+0.02(+0.69%)
Jan 06, 2022
2.950
3.000
2.830
2.900
143,301
-0.07(-2.36%)
Jan 05, 2022
3.280
3.300
2.910
2.970
125,674
-0.37(-11.08%)
Jan 04, 2022
3.400
3.490
3.260
3.340
227,679
-0.17(-4.84%)
Jan 03, 2022
2.980
3.670
2.930
3.510
379,537
+0.65(+22.73%)
Dec 31, 2021
3.520
3.650
2.740
2.860
695,985
-0.62(-17.82%)
Dec 30, 2021
3.470
3.730
3.300
3.480
273,661
-0.04(-1.14%)
Dec 29, 2021
3.770
3.840
3.260
3.520
555,913
+0.06(+1.73%)
Dec 28, 2021
3.940
3.940
3.320
3.460
363,753
-0.56(-13.93%)
Dec 27, 2021
3.770
4.130
3.550
4.020
475,347
+0.39(+10.74%)
Dec 23, 2021
4.060
4.080
3.390
3.630
580,501
-0.43(-10.59%)
Dec 22, 2021
4.080
4.134
3.980
4.060
36,420
+0.01(+0.25%)
Dec 21, 2021
4.110
4.130
3.850
4.050
170,289
-0.04(-0.98%)
Dec 20, 2021
3.940
4.300
3.910
4.090
319,597
+0.00(+0.00%)
Dec 17, 2021
4.560
4.600
3.910
4.090
923,873
-0.12(-2.85%)
Dec 16, 2021
4.620
4.700
4.110
4.210
371,433
-0.36(-7.88%)
Dec 15, 2021
4.060
4.800
4.040
4.570
601,187
+0.46(+11.19%)
Dec 14, 2021
4.160
4.390
3.950
4.110
375,062
-0.11(-2.61%)
Dec 13, 2021
4.490
4.530
4.200
4.220
223,767
-0.37(-8.06%)
Dec 10, 2021
4.710
4.780
4.200
4.590
535,850
-0.04(-0.86%)
Dec 09, 2021
4.640
4.740
4.570
4.630
116,523
+0.08(+1.76%)
Dec 08, 2021
4.380
4.640
4.380
4.550
91,867
+0.17(+3.88%)
Dec 07, 2021
4.260
4.500
4.260
4.380
75,531
+0.39(+9.77%)
Dec 06, 2021
3.980
4.250
3.890
3.990
189,588
+0.03(+0.76%)
Dec 03, 2021
3.910
4.150
3.910
3.960
251,721
+0.05(+1.28%)
Dec 02, 2021
3.840
4.220
3.840
3.910
143,952
+0.03(+0.77%)
Dec 01, 2021
4.590
4.590
3.880
3.880
127,339
-0.56(-12.61%)
Nov 30, 2021
4.390
4.570
4.390
4.440
54,321
-0.02(-0.45%)
Nov 29, 2021
4.540
4.580
4.180
4.460
90,473
-0.19(-4.09%)
Nov 26, 2021
4.750
4.930
4.540
4.650
46,064
-0.23(-4.71%)
Nov 24, 2021
4.560
5.000
4.560
4.880
61,646
+0.27(+5.86%)
Nov 23, 2021
4.950
5.115
4.500
4.610
135,876
-0.40(-7.98%)
Nov 22, 2021
5.170
5.170
4.910
5.010
155,856
-0.17(-3.28%)
Nov 19, 2021
5.040
5.370
5.040
5.180
94,292
+0.14(+2.78%)
Nov 18, 2021
5.380
5.050
4.983
5.040
124,252
-0.37(-6.84%)
Nov 17, 2021
5.600
5.600
5.310
5.410
84,631
-0.23(-4.08%)
Nov 16, 2021
5.720
5.720
5.500
5.640
91,596
-0.12(-2.08%)
Nov 15, 2021
5.710
5.890
5.680
5.760
74,633
+0.15(+2.67%)
Nov 12, 2021
5.700
5.760
5.600
5.610
43,610
-0.07(-1.23%)
Nov 11, 2021
5.830
5.830
5.680
5.680
38,005
-0.03(-0.53%)
Nov 10, 2021
5.910
5.710
58,170
-0.27(-4.52%)
Nov 09, 2021
6.030
6.100
5.760
5.980
96,104
-0.05(-0.83%)
Nov 08, 2021
6.340
6.400
5.920
6.030
104,046
-0.25(-3.98%)
Nov 05, 2021
6.260
6.550
6.200
6.280
179,003
+0.18(+2.95%)
Nov 04, 2021
6.150
6.310
6.090
6.100
84,646
-0.06(-0.97%)
Nov 03, 2021
6.170
6.290
5.900
6.160
111,102
-0.07(-1.12%)
Nov 02, 2021
6.140
6.340
5.820
6.230
300,309
+0.06(+0.97%)
Nov 01, 2021
6.080
6.270
6.050
6.170
146,775
+0.12(+1.98%)
Oct 29, 2021
5.710
6.280
5.575
6.050
196,340
+0.38(+6.70%)
Oct 28, 2021
5.610
5.870
5.310
5.670
302,002
+0.08(+1.43%)
Oct 27, 2021
5.990
6.000
5.540
5.590
198,595
-0.41(-6.83%)
Oct 26, 2021
6.090
6.000
129,913
-0.14(-2.28%)
Oct 25, 2021
6.030
6.210
5.930
6.140
173,407
+0.16(+2.68%)
Oct 22, 2021
6.320
6.320
5.950
5.980
232,821
-0.46(-7.14%)
Oct 21, 2021
6.630
6.630
6.330
6.440
183,629
-0.18(-2.72%)
Oct 20, 2021
6.700
6.890
6.500
6.620
346,474
-0.07(-1.05%)
Oct 19, 2021
6.700
6.980
6.570
6.690
232,850
+0.04(+0.60%)
Oct 18, 2021
6.810
7.050
6.540
6.650
475,549
+0.03(+0.45%)
Oct 15, 2021
7.310
7.330
6.500
6.620
608,277
-0.66(-9.07%)
Oct 14, 2021
7.420
7.420
7.170
7.280
126,349
-0.12(-1.62%)
Oct 13, 2021
7.450
7.600
7.350
7.400
212,105
+0.05(+0.68%)
Oct 12, 2021
7.290
7.580
7.290
7.350
139,333
-0.08(-1.08%)
Oct 11, 2021
7.030
7.480
7.020
7.430
189,792
+0.41(+5.84%)
Oct 08, 2021
7.240
7.360
7.020
7.020
147,968
-0.11(-1.54%)
Oct 07, 2021
7.350
7.520
7.060
7.130
493,360
-0.13(-1.79%)
Oct 06, 2021
6.880
7.430
6.880
7.260
271,102
+0.15(+2.11%)
Oct 05, 2021
7.240
7.500
7.090
7.110
172,377
-0.12(-1.66%)
Oct 04, 2021
7.700
7.700
7.170
7.230
257,512
-0.50(-6.47%)
Oct 01, 2021
7.860
7.860
7.280
7.730
248,304
-0.18(-2.28%)
Sep 30, 2021
7.400
7.980
7.398
7.910
486,712
+0.68(+9.41%)
Sep 29, 2021
7.200
8.530
7.130
7.230
1,386,946
+0.04(+0.56%)
Sep 28, 2021
7.390
7.590
7.080
7.190
454,254
-0.50(-6.50%)
Sep 27, 2021
7.080
7.740
7.010
7.690
758,382
+0.82(+11.94%)
Sep 24, 2021
6.880
7.080
6.810
6.870
190,482
-0.09(-1.29%)
Sep 23, 2021
7.140
7.140
6.890
6.960
269,923
-0.27(-3.73%)
Sep 22, 2021
6.930
7.380
6.905
7.230
245,641
+0.40(+5.86%)
Sep 21, 2021
6.900
7.200
6.750
6.830
365,174
-0.08(-1.16%)
Sep 20, 2021
6.880
7.500
6.800
6.910
1,014,616
-0.42(-5.73%)
Sep 17, 2021
6.580
7.330
6.580
7.330
441,023
+0.57(+8.43%)
Sep 16, 2021
6.870
6.910
6.571
6.760
328,047
-0.09(-1.31%)
Sep 15, 2021
7.220
7.270
6.560
6.850
391,521
-0.29(-4.06%)
Sep 14, 2021
7.260
7.630
7.100
7.140
626,241
-0.21(-2.86%)
Sep 13, 2021
7.360
7.740
7.180
7.350
327,772
-0.01(-0.14%)
Sep 10, 2021
8.200
8.580
7.310
7.360
996,269
-0.75(-9.25%)
Sep 09, 2021
7.250
8.340
7.110
8.110
1,404,985
+0.85(+11.71%)
Sep 08, 2021
7.270
7.520
7.170
7.260
493,299
-0.19(-2.55%)
Sep 07, 2021
7.250
7.650
7.250
7.450
543,053
+0.40(+5.67%)
Sep 03, 2021
7.670
7.780
7.046
7.050
503,597
-0.60(-7.84%)
Sep 02, 2021
7.500
7.980
7.500
7.650
490,398
+0.16(+2.14%)
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.