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
Cara Therapeutics
(NQ:
CARA
)
0.3020
-0.0067 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 30, 2024
0.3520
0.3600
0.3435
0.3600
194,418
+0.01(+2.42%)
Aug 29, 2024
0.3500
0.3587
0.3400
0.3515
114,602
-0.00(-1.13%)
Aug 28, 2024
0.3600
0.3637
0.3412
0.3555
129,039
-0.00(-1.00%)
Aug 27, 2024
0.3700
0.3703
0.3538
0.3591
255,060
-0.01(-2.89%)
Aug 26, 2024
0.3588
0.3720
0.3350
0.3698
1,454,087
+0.02(+6.26%)
Aug 23, 2024
0.3400
0.3489
0.3302
0.3480
201,781
+0.00(+1.34%)
Aug 22, 2024
0.3450
0.3501
0.3303
0.3434
353,949
+0.00(+0.64%)
Aug 21, 2024
0.3388
0.3530
0.3308
0.3412
257,662
+0.00(+0.71%)
Aug 20, 2024
0.3231
0.3450
0.3231
0.3388
285,873
+0.02(+4.66%)
Aug 19, 2024
0.3338
0.3400
0.3237
0.3237
351,407
-0.01(-3.32%)
Aug 16, 2024
0.3250
0.3450
0.3230
0.3348
79,516
+0.01(+3.02%)
Aug 15, 2024
0.3310
0.3400
0.3220
0.3250
196,048
-0.00(-1.10%)
Aug 14, 2024
0.3300
0.3380
0.3135
0.3286
477,626
-0.01(-2.78%)
Aug 13, 2024
0.3400
0.3423
0.3264
0.3380
111,136
+0.00(+0.30%)
Aug 12, 2024
0.3350
0.3550
0.3330
0.3370
156,887
-0.01(-3.22%)
Aug 09, 2024
0.3600
0.3684
0.3366
0.3482
111,559
-0.00(-0.80%)
Aug 08, 2024
0.3561
0.3600
0.3450
0.3510
155,905
+0.01(+2.33%)
Aug 07, 2024
0.3600
0.3600
0.3400
0.3430
326,664
-0.02(-5.17%)
Aug 06, 2024
0.3451
0.3645
0.3300
0.3617
296,692
+0.02(+4.54%)
Aug 05, 2024
0.3200
0.3500
0.3100
0.3460
269,194
+0.00(+0.00%)
Aug 02, 2024
0.3400
0.3573
0.3300
0.3460
403,855
-0.01(-2.48%)
Aug 01, 2024
0.3500
0.3600
0.3330
0.3548
508,519
+0.01(+1.92%)
Jul 31, 2024
0.3600
0.3599
0.3450
0.3481
716,017
-0.01(-2.47%)
Jul 30, 2024
0.3600
0.3600
0.3402
0.3569
345,123
-0.00(-0.86%)
Jul 29, 2024
0.3800
0.3800
0.3431
0.3600
456,250
-0.01(-3.33%)
Jul 26, 2024
0.3700
0.3949
0.3660
0.3724
513,613
+0.01(+2.00%)
Jul 25, 2024
0.3500
0.3799
0.3520
0.3651
91,314
-0.00(-0.73%)
Jul 24, 2024
0.3800
0.3819
0.3611
0.3678
181,638
-0.01(-2.80%)
Jul 23, 2024
0.3573
0.3785
0.3536
0.3784
483,137
+0.01(+2.71%)
Jul 22, 2024
0.3390
0.3739
0.3310
0.3684
587,419
+0.02(+6.94%)
Jul 19, 2024
0.3500
0.3549
0.3380
0.3445
337,392
-0.00(-0.72%)
Jul 18, 2024
0.3409
0.3570
0.3236
0.3470
925,187
+0.01(+1.76%)
Jul 17, 2024
0.3600
0.3898
0.3400
0.3410
1,017,944
-0.03(-7.84%)
Jul 16, 2024
0.3457
0.3754
0.3358
0.3700
975,870
+0.03(+10.45%)
Jul 15, 2024
0.3500
0.3580
0.3316
0.3350
1,170,598
-0.02(-5.05%)
Jul 12, 2024
0.3600
0.3798
0.3333
0.3528
1,094,773
-0.01(-3.61%)
Jul 11, 2024
0.3100
0.4100
0.3097
0.3660
7,837,032
+0.08(+27.97%)
Jul 10, 2024
0.2847
0.2950
0.2790
0.2860
505,525
+0.00(+0.21%)
Jul 09, 2024
0.2849
0.2990
0.2720
0.2854
631,992
+0.00(+0.14%)
Jul 08, 2024
0.2900
0.3079
0.2810
0.2850
931,365
+0.00(+0.07%)
Jul 05, 2024
0.2780
0.2899
0.2721
0.2848
393,534
+0.01(+4.71%)
Jul 03, 2024
0.2710
0.2900
0.2680
0.2720
258,856
-0.01(-2.12%)
Jul 02, 2024
0.2735
0.2909
0.2651
0.2779
677,845
+0.01(+5.67%)
Jul 01, 2024
0.2720
0.2840
0.2610
0.2630
938,401
+0.01(+1.94%)
Jun 28, 2024
0.2850
0.3100
0.2580
0.2580
6,217,702
-0.05(-15.27%)
Jun 27, 2024
0.3001
0.3198
0.2716
0.3045
796,239
+0.01(+5.00%)
Jun 26, 2024
0.3400
0.3689
0.2900
0.2900
866,167
-0.04(-12.44%)
Jun 25, 2024
0.3300
0.3400
0.3151
0.3312
847,421
-0.01(-2.56%)
Jun 24, 2024
0.2800
0.3490
0.2775
0.3399
2,400,143
+0.06(+22.71%)
Jun 21, 2024
0.2620
0.3288
0.2574
0.2770
2,986,383
+0.03(+12.33%)
Jun 20, 2024
0.2600
0.2697
0.2400
0.2466
738,155
+0.00(+1.65%)
Jun 18, 2024
0.2600
0.2783
0.2400
0.2426
1,382,343
-0.01(-4.71%)
Jun 17, 2024
0.3567
0.3601
0.2400
0.2546
4,238,593
-0.10(-27.26%)
Jun 14, 2024
0.4500
0.4569
0.3400
0.3500
2,141,418
-0.09(-21.10%)
Jun 13, 2024
0.5000
0.5000
0.4200
0.4436
3,225,581
-0.24(-34.72%)
Jun 12, 2024
0.6510
0.7198
0.6500
0.6795
445,076
+0.02(+2.50%)
Jun 11, 2024
0.6411
0.6700
0.6313
0.6629
217,721
-0.01(-1.47%)
Jun 10, 2024
0.6267
0.6775
0.6267
0.6728
251,967
+0.05(+7.79%)
Jun 07, 2024
0.6490
0.6775
0.6060
0.6242
270,914
-0.02(-2.79%)
Jun 06, 2024
0.6889
0.6898
0.6310
0.6421
227,769
-0.05(-7.62%)
Jun 05, 2024
0.6638
0.7050
0.6638
0.6951
286,051
+0.03(+4.72%)
Jun 04, 2024
0.6700
0.7300
0.6400
0.6638
414,681
-0.02(-2.40%)
Jun 03, 2024
0.6902
0.7300
0.6200
0.6801
618,868
+0.03(+4.73%)
May 31, 2024
0.6100
0.6625
0.6025
0.6494
300,694
+0.05(+8.61%)
May 30, 2024
0.6200
0.6324
0.5710
0.5979
482,891
-0.02(-3.08%)
May 29, 2024
0.6764
0.6863
0.6120
0.6169
301,997
-0.06(-8.19%)
May 28, 2024
0.6900
0.6936
0.6400
0.6719
499,003
+0.00(+0.10%)
May 24, 2024
0.7385
0.7632
0.6708
0.6712
346,607
-0.06(-8.53%)
May 23, 2024
0.7531
0.7858
0.6850
0.7338
439,988
-0.04(-4.70%)
May 22, 2024
0.7600
0.8094
0.7500
0.7700
255,055
+0.02(+2.15%)
May 21, 2024
0.7500
0.7689
0.7500
0.7538
206,224
+0.00(+0.49%)
May 20, 2024
0.7800
0.8329
0.7500
0.7501
324,104
+0.00(+0.00%)
May 17, 2024
0.8000
0.8000
0.7500
0.7501
253,065
-0.06(-6.84%)
May 16, 2024
0.7371
0.8700
0.7255
0.8052
492,986
+0.05(+5.96%)
May 15, 2024
0.7200
0.7900
0.7013
0.7599
502,947
+0.04(+5.02%)
May 14, 2024
0.7450
0.7615
0.7010
0.7236
297,928
-0.03(-3.56%)
May 13, 2024
0.7500
0.7744
0.7200
0.7503
370,543
+0.03(+4.85%)
May 10, 2024
0.7575
0.7750
0.7122
0.7156
194,721
-0.04(-5.85%)
May 09, 2024
0.7262
0.7790
0.7250
0.7601
126,691
+0.03(+3.68%)
May 08, 2024
0.7900
0.8000
0.7100
0.7331
259,731
-0.06(-7.46%)
May 07, 2024
0.8100
0.8175
0.7541
0.7922
183,291
+0.00(+0.28%)
May 06, 2024
0.7846
0.8315
0.7700
0.7900
355,263
+0.01(+1.52%)
May 03, 2024
0.7969
0.7969
0.7571
0.7782
159,125
+0.01(+0.78%)
May 02, 2024
0.7500
0.7900
0.7410
0.7722
192,965
+0.02(+2.70%)
May 01, 2024
0.7600
0.7770
0.7225
0.7519
190,415
+0.00(+0.00%)
Apr 30, 2024
0.7460
0.7875
0.7210
0.7519
192,131
-0.00(-0.48%)
Apr 29, 2024
0.6810
0.7669
0.6810
0.7555
506,418
+0.07(+10.40%)
Apr 26, 2024
0.6900
0.7264
0.6800
0.6843
169,234
-0.02(-2.24%)
Apr 25, 2024
0.6610
0.7168
0.6400
0.7000
318,987
+0.03(+4.23%)
Apr 24, 2024
0.7200
0.7200
0.6613
0.6716
216,118
-0.04(-5.02%)
Apr 23, 2024
0.7187
0.7300
0.7000
0.7071
181,920
-0.02(-3.19%)
Apr 22, 2024
0.6600
0.7394
0.6500
0.7304
346,171
+0.07(+10.50%)
Apr 19, 2024
0.6850
0.6958
0.6500
0.6610
351,866
-0.03(-4.20%)
Apr 18, 2024
0.7300
0.7361
0.6800
0.6900
363,143
-0.04(-5.72%)
Apr 17, 2024
0.7090
0.7481
0.7000
0.7319
184,641
+0.02(+3.23%)
Apr 16, 2024
0.7100
0.7175
0.6311
0.7090
601,466
-0.00(-0.14%)
Apr 15, 2024
0.7600
0.7839
0.7000
0.7100
439,706
-0.05(-7.08%)
Apr 12, 2024
0.8100
0.8300
0.7574
0.7641
306,332
-0.05(-5.74%)
Apr 11, 2024
0.8015
0.8289
0.8015
0.8106
214,481
-0.00(-0.17%)
Apr 10, 2024
0.8200
0.8263
0.8043
0.8120
357,032
-0.02(-2.40%)
Apr 09, 2024
0.8536
0.8592
0.8200
0.8320
272,487
+0.01(+0.79%)
Apr 08, 2024
0.8615
0.8800
0.7355
0.8255
579,094
-0.05(-5.60%)
Apr 05, 2024
0.8258
0.8945
0.8120
0.8745
453,410
+0.05(+5.90%)
Apr 04, 2024
0.9174
0.9450
0.8100
0.8258
470,477
-0.08(-8.99%)
Apr 03, 2024
0.9400
0.9490
0.8778
0.9074
318,552
-0.01(-1.32%)
Apr 02, 2024
0.9053
0.9290
0.8900
0.9195
270,378
+0.01(+1.04%)
Apr 01, 2024
0.9114
0.9402
0.8600
0.9100
328,963
+0.00(+0.00%)
Mar 28, 2024
0.8500
0.9600
0.8500
0.9100
637,279
+0.04(+4.72%)
Mar 27, 2024
0.7700
0.8764
0.7501
0.8690
569,185
+0.14(+19.01%)
Mar 26, 2024
0.8400
0.8380
0.7230
0.7302
710,082
-0.09(-10.94%)
Mar 25, 2024
0.8600
0.9189
0.8100
0.8199
470,713
-0.06(-7.18%)
Mar 22, 2024
0.9000
0.9399
0.8755
0.8833
204,803
-0.01(-0.93%)
Mar 21, 2024
0.9000
0.9400
0.8800
0.8916
220,183
-0.01(-1.24%)
Mar 20, 2024
0.8700
0.9500
0.8300
0.9028
504,787
+0.01(+1.44%)
Mar 19, 2024
0.9100
0.9500
0.8200
0.8900
332,814
-0.02(-1.92%)
Mar 18, 2024
0.8713
0.9297
0.8006
0.9074
375,839
+0.03(+3.34%)
Mar 15, 2024
0.7800
0.8871
0.7620
0.8781
745,418
+0.09(+11.65%)
Mar 14, 2024
0.8700
0.9057
0.7349
0.7865
1,039,069
-0.08(-9.62%)
Mar 13, 2024
0.8700
0.9197
0.8512
0.8702
414,534
-0.01(-1.11%)
Mar 12, 2024
0.9480
0.9480
0.8511
0.8800
681,109
-0.07(-7.36%)
Mar 11, 2024
0.9814
1.010
0.9110
0.9499
894,148
-0.03(-3.21%)
Mar 08, 2024
1.080
1.100
0.9600
0.9814
930,596
-0.07(-6.53%)
Mar 07, 2024
1.010
1.070
0.9901
1.050
622,430
+0.06(+6.05%)
Mar 06, 2024
0.8900
1.000
0.8900
0.9901
589,349
+0.08(+8.80%)
Mar 05, 2024
0.8840
0.9405
0.8250
0.9100
1,226,315
-0.09(-8.98%)
Mar 04, 2024
1.000
1.150
0.9710
0.9998
2,246,313
+0.05(+5.24%)
Mar 01, 2024
0.8419
0.9600
0.8176
0.9500
1,009,522
+0.10(+11.74%)
Feb 29, 2024
0.8900
0.9412
0.8100
0.8502
843,509
-0.04(-4.47%)
Feb 28, 2024
0.9900
1.000
0.8538
0.8900
827,330
-0.06(-5.87%)
Feb 27, 2024
0.8299
0.9539
0.8200
0.9455
799,866
+0.14(+18.03%)
Feb 26, 2024
0.9580
1.010
0.8000
0.8011
1,827,970
-0.11(-11.69%)
Feb 23, 2024
0.8200
1.130
0.8200
0.9071
4,313,129
+0.11(+13.56%)
Feb 22, 2024
0.7000
0.8000
0.6800
0.7988
1,213,866
+0.12(+18.13%)
Feb 21, 2024
0.6700
0.6900
0.6100
0.6762
381,924
+0.03(+5.28%)
Feb 20, 2024
0.6300
0.7000
0.6200
0.6423
607,938
+0.02(+2.57%)
Feb 16, 2024
0.6007
0.6400
0.5603
0.6262
538,567
+0.03(+5.19%)
Feb 15, 2024
0.5696
0.6174
0.5652
0.5953
658,830
+0.03(+5.34%)
Feb 14, 2024
0.5300
0.5700
0.5300
0.5651
299,117
+0.03(+5.98%)
Feb 13, 2024
0.5810
0.5900
0.5200
0.5332
663,741
-0.05(-8.54%)
Feb 12, 2024
0.5570
0.6000
0.5570
0.5830
443,003
+0.02(+3.04%)
Feb 09, 2024
0.5222
0.5748
0.5200
0.5658
463,280
+0.05(+8.79%)
Feb 08, 2024
0.5270
0.5523
0.5150
0.5201
719,411
-0.01(-2.29%)
Feb 07, 2024
0.5884
0.6000
0.5300
0.5323
555,834
-0.04(-7.73%)
Feb 06, 2024
0.5800
0.6000
0.5700
0.5769
247,392
-0.00(-0.74%)
Feb 05, 2024
0.5700
0.5900
0.5470
0.5812
480,524
+0.01(+1.24%)
Feb 02, 2024
0.5499
0.5900
0.5471
0.5741
328,026
+0.01(+2.35%)
Feb 01, 2024
0.5521
0.5815
0.5310
0.5609
307,822
-0.00(-0.83%)
Jan 31, 2024
0.5700
0.5975
0.5500
0.5656
457,134
-0.00(-0.77%)
Jan 30, 2024
0.6000
0.6076
0.5600
0.5700
455,098
-0.04(-6.56%)
Jan 29, 2024
0.5900
0.6175
0.5570
0.6100
930,105
+0.03(+5.81%)
Jan 26, 2024
0.5670
0.5777
0.5225
0.5765
530,721
+0.01(+2.11%)
Jan 25, 2024
0.5580
0.5664
0.5000
0.5646
643,014
+0.03(+6.17%)
Jan 24, 2024
0.5700
0.5895
0.5200
0.5318
566,802
-0.04(-6.70%)
Jan 23, 2024
0.5768
0.5849
0.5380
0.5700
507,530
+0.01(+2.02%)
Jan 22, 2024
0.5754
0.6002
0.5412
0.5587
648,328
-0.01(-1.12%)
Jan 19, 2024
0.5624
0.5700
0.5280
0.5650
350,968
+0.02(+3.90%)
Jan 18, 2024
0.5400
0.5625
0.5130
0.5438
599,522
+0.01(+1.49%)
Jan 17, 2024
0.5500
0.5700
0.5210
0.5358
656,252
-0.00(-0.04%)
Jan 16, 2024
0.5987
0.5995
0.5100
0.5360
1,010,101
-0.03(-5.98%)
Jan 12, 2024
0.6000
0.6273
0.5600
0.5701
803,692
-0.03(-4.98%)
Jan 11, 2024
0.6200
0.6431
0.5845
0.6000
596,186
-0.02(-2.88%)
Jan 10, 2024
0.6646
0.6900
0.6072
0.6178
528,413
-0.03(-5.27%)
Jan 09, 2024
0.6700
0.6859
0.6320
0.6522
450,686
-0.03(-3.98%)
Jan 08, 2024
0.6200
0.6793
0.6120
0.6792
711,345
+0.07(+10.73%)
Jan 05, 2024
0.6600
0.6602
0.6100
0.6134
917,884
-0.05(-7.73%)
Jan 04, 2024
0.6801
0.7058
0.6400
0.6648
593,368
-0.02(-2.51%)
Jan 03, 2024
0.8042
0.8042
0.6701
0.6819
975,560
-0.07(-9.84%)
Jan 02, 2024
0.7410
0.8185
0.7260
0.7563
922,164
+0.01(+1.79%)
Dec 29, 2023
0.7590
0.8000
0.7122
0.7430
1,481,371
-0.02(-3.15%)
Dec 28, 2023
0.6565
0.7957
0.6565
0.7672
2,292,976
+0.11(+16.21%)
Dec 27, 2023
0.6933
0.6987
0.6200
0.6602
861,200
-0.03(-4.36%)
Dec 26, 2023
0.6537
0.7000
0.6510
0.6903
823,053
+0.02(+3.23%)
Dec 22, 2023
0.6000
0.6810
0.5900
0.6687
1,860,039
+0.07(+12.27%)
Dec 21, 2023
0.6261
0.6261
0.5900
0.5956
967,957
-0.01(-1.83%)
Dec 20, 2023
0.6210
0.6594
0.5800
0.6067
1,371,270
-0.01(-2.32%)
Dec 19, 2023
0.6300
0.6836
0.6000
0.6211
2,233,987
-0.01(-1.27%)
Dec 18, 2023
1.170
1.170
0.5683
0.6291
6,452,831
-0.60(-48.85%)
Dec 15, 2023
1.240
1.310
1.210
1.230
1,268,230
+0.02(+1.65%)
Dec 14, 2023
1.190
1.286
1.170
1.210
1,125,365
+0.01(+0.83%)
Dec 13, 2023
1.220
1.220
1.100
1.200
671,986
-0.01(-0.41%)
Dec 12, 2023
1.190
1.210
1.120
1.205
648,759
+0.05(+4.33%)
Dec 11, 2023
1.250
1.250
1.120
1.155
614,763
-0.09(-7.60%)
Dec 08, 2023
1.190
1.310
1.190
1.250
657,863
+0.05(+4.17%)
Dec 07, 2023
1.100
1.230
1.080
1.200
554,081
+0.07(+6.19%)
Dec 06, 2023
1.060
1.160
1.045
1.130
495,848
+0.08(+7.62%)
Dec 05, 2023
1.020
1.070
1.020
1.050
295,983
+0.03(+2.94%)
Dec 04, 2023
1.030
1.070
1.000
1.020
495,756
-0.04(-3.77%)
Dec 01, 2023
0.9600
1.099
0.9301
1.060
591,063
+0.09(+9.63%)
Nov 30, 2023
1.010
1.010
0.9300
0.9669
417,546
+0.01(+0.88%)
Nov 29, 2023
0.9925
1.020
0.9500
0.9585
495,574
-0.02(-1.90%)
Nov 28, 2023
0.9600
0.9861
0.9051
0.9771
267,902
+0.05(+4.91%)
Nov 27, 2023
0.9732
0.9816
0.9000
0.9314
652,185
-0.05(-5.11%)
Nov 24, 2023
1.000
1.010
0.9000
0.9816
534,269
+0.02(+2.01%)
Nov 22, 2023
1.040
1.050
0.9402
0.9623
652,854
-0.05(-4.72%)
Nov 21, 2023
1.060
1.070
1.010
1.010
460,356
-0.05(-4.72%)
Nov 20, 2023
1.100
1.120
1.050
1.060
319,659
-0.04(-3.64%)
Nov 17, 2023
1.110
1.140
1.080
1.100
353,874
+0.01(+0.92%)
Nov 16, 2023
1.150
1.160
1.040
1.090
470,047
-0.03(-2.68%)
Nov 15, 2023
1.100
1.190
1.070
1.120
603,672
+0.03(+2.28%)
Nov 14, 2023
1.170
1.170
1.020
1.095
970,500
-0.08(-7.20%)
Nov 13, 2023
1.110
1.210
1.050
1.180
582,355
+0.13(+12.38%)
Nov 10, 2023
1.130
1.140
1.050
1.050
705,681
-0.06(-5.41%)
Nov 09, 2023
1.230
1.230
1.100
1.110
333,638
-0.08(-6.72%)
Nov 08, 2023
1.260
1.260
1.160
1.190
206,182
-0.05(-4.03%)
Nov 07, 2023
1.310
1.320
1.220
1.240
391,423
-0.09(-6.77%)
Nov 06, 2023
1.390
1.400
1.300
1.330
358,359
-0.02(-1.48%)
Nov 03, 2023
1.200
1.370
1.179
1.350
466,627
+0.16(+13.45%)
Nov 02, 2023
1.220
1.300
1.140
1.190
462,886
-0.02(-1.65%)
Nov 01, 2023
1.300
1.300
1.170
1.210
378,026
-0.08(-6.20%)
Oct 31, 2023
1.150
1.305
1.130
1.290
407,415
+0.12(+10.26%)
Oct 30, 2023
1.100
1.230
1.090
1.170
638,346
+0.11(+10.38%)
Oct 27, 2023
1.130
1.140
1.030
1.060
579,849
-0.09(-7.83%)
Oct 26, 2023
1.230
1.255
1.130
1.150
461,910
-0.08(-6.50%)
Oct 25, 2023
1.280
1.280
1.200
1.230
202,372
-0.05(-3.91%)
Oct 24, 2023
1.240
1.340
1.230
1.280
406,439
+0.05(+4.07%)
Oct 23, 2023
1.300
1.300
1.222
1.230
444,280
-0.06(-4.65%)
Oct 20, 2023
1.370
1.370
1.270
1.290
616,994
-0.07(-5.49%)
Oct 19, 2023
1.390
1.407
1.350
1.365
367,400
-0.04(-3.19%)
Oct 18, 2023
1.610
1.610
1.400
1.410
441,515
-0.18(-11.32%)
Oct 17, 2023
1.510
1.650
1.470
1.590
508,513
+0.08(+5.30%)
Oct 16, 2023
1.430
1.530
1.380
1.510
302,216
+0.09(+6.34%)
Oct 13, 2023
1.400
1.440
1.360
1.420
250,831
+0.01(+1.07%)
Oct 12, 2023
1.510
1.510
1.390
1.405
244,338
-0.08(-5.39%)
Oct 11, 2023
1.640
1.680
1.480
1.485
349,569
-0.16(-10.00%)
Oct 10, 2023
1.440
1.660
1.420
1.650
507,885
+0.21(+14.58%)
Oct 09, 2023
1.470
1.476
1.360
1.440
455,037
-0.04(-2.70%)
Oct 06, 2023
1.480
1.500
1.400
1.480
368,957
+0.00(+0.00%)
Oct 05, 2023
1.420
1.500
1.415
1.480
430,767
+0.04(+2.78%)
Oct 04, 2023
1.580
1.590
1.400
1.440
795,765
-0.18(-11.11%)
Oct 03, 2023
1.640
1.650
1.580
1.620
474,139
-0.02(-1.22%)
Oct 02, 2023
1.660
1.675
1.610
1.640
382,075
-0.04(-2.38%)
Sep 29, 2023
1.690
1.740
1.670
1.680
419,306
-0.01(-0.59%)
Sep 28, 2023
1.690
1.700
1.590
1.690
463,611
+0.01(+0.60%)
Sep 27, 2023
1.790
1.860
1.640
1.680
728,213
-0.11(-6.15%)
Sep 26, 2023
1.680
1.870
1.680
1.790
540,038
+0.08(+4.68%)
Sep 25, 2023
1.700
1.760
1.690
1.710
919,641
+0.04(+2.40%)
Sep 22, 2023
1.720
1.730
1.660
1.670
561,633
-0.05(-2.91%)
Sep 21, 2023
1.760
1.800
1.710
1.720
538,216
-0.07(-3.91%)
Sep 20, 2023
1.920
1.920
1.730
1.790
531,304
-0.15(-7.73%)
Sep 19, 2023
1.880
1.980
1.850
1.940
410,935
+0.06(+3.19%)
Sep 18, 2023
2.300
2.310
1.880
1.880
1,296,173
-0.46(-19.66%)
Sep 15, 2023
2.070
2.480
2.060
2.340
2,906,870
+0.27(+13.04%)
Sep 14, 2023
1.870
2.085
1.840
2.070
1,423,111
+0.25(+13.74%)
Sep 13, 2023
1.720
1.890
1.700
1.820
1,083,851
+0.10(+5.81%)
Sep 12, 2023
1.830
1.831
1.710
1.720
1,068,531
-0.11(-6.01%)
Sep 11, 2023
1.920
1.970
1.820
1.830
665,749
-0.09(-4.69%)
Sep 08, 2023
2.000
2.000
1.880
1.920
797,105
-0.06(-3.03%)
Sep 07, 2023
2.130
2.140
1.944
1.980
1,127,817
-0.18(-8.33%)
Sep 06, 2023
2.160
2.250
2.120
2.160
806,577
+0.00(+0.00%)
Sep 05, 2023
2.420
2.460
2.110
2.160
1,491,381
-0.24(-10.00%)
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.