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
Harpoon Therapeutics Inc
(NQ:
HARP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 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 (%)
Sep 29, 2023
4.180
4.280
4.011
4.030
22,489
-0.13(-3.12%)
Sep 28, 2023
4.110
4.210
4.030
4.160
20,407
+0.08(+1.96%)
Sep 27, 2023
4.210
4.250
4.020
4.080
21,165
-0.12(-2.86%)
Sep 26, 2023
4.120
4.320
4.003
4.200
42,987
+0.08(+1.94%)
Sep 25, 2023
4.000
4.120
4.010
4.120
51,334
+0.12(+3.00%)
Sep 22, 2023
4.000
4.680
3.990
4.000
26,988
+0.04(+1.01%)
Sep 21, 2023
4.350
4.350
3.960
3.960
43,996
-0.24(-5.60%)
Sep 20, 2023
4.660
4.860
4.133
4.195
75,492
-0.42(-9.20%)
Sep 19, 2023
4.800
4.971
4.590
4.620
26,330
-0.14(-2.94%)
Sep 18, 2023
4.910
5.067
4.760
4.760
39,609
-0.29(-5.74%)
Sep 15, 2023
5.420
5.590
4.790
5.050
107,072
-0.35(-6.48%)
Sep 14, 2023
6.330
6.330
4.740
5.400
228,642
-1.14(-17.43%)
Sep 13, 2023
6.690
6.810
6.520
6.540
73,819
-0.27(-3.96%)
Sep 12, 2023
7.370
7.495
6.810
6.810
35,776
-0.60(-8.10%)
Sep 11, 2023
7.790
7.950
7.260
7.410
60,724
-0.39(-5.00%)
Sep 08, 2023
7.990
8.129
7.710
7.800
28,936
-0.19(-2.38%)
Sep 07, 2023
8.380
8.390
7.660
7.990
54,172
-0.46(-5.44%)
Sep 06, 2023
8.760
8.850
8.030
8.450
96,872
-0.05(-0.59%)
Sep 05, 2023
8.160
9.430
7.670
8.500
223,522
-0.44(-4.90%)
Sep 01, 2023
10.70
10.70
8.500
8.938
49,922
-1.46(-14.06%)
Aug 31, 2023
10.50
10.70
10.20
10.40
12,728
-0.20(-1.89%)
Aug 30, 2023
9.900
11.20
9.900
10.60
94,828
+0.86(+8.86%)
Aug 29, 2023
9.400
10.00
9.300
9.737
61,644
+0.35(+3.70%)
Aug 28, 2023
8.310
9.810
8.200
9.390
127,316
+1.00(+11.92%)
Aug 25, 2023
8.383
8.400
7.939
8.390
8,845
+0.09(+1.08%)
Aug 24, 2023
8.340
8.400
7.852
8.300
12,856
+0.08(+0.97%)
Aug 23, 2023
8.000
8.230
7.800
8.220
13,353
+0.16(+2.00%)
Aug 22, 2023
8.000
8.165
7.649
8.059
15,851
+0.26(+3.32%)
Aug 21, 2023
7.600
7.930
7.600
7.800
12,657
+0.17(+2.27%)
Aug 18, 2023
7.220
7.800
7.200
7.627
12,454
+0.15(+2.06%)
Aug 17, 2023
8.000
8.147
7.401
7.473
15,088
-0.52(-6.47%)
Aug 16, 2023
7.971
8.077
7.800
7.990
12,071
-0.09(-1.11%)
Aug 15, 2023
8.500
8.469
7.900
8.080
13,553
-0.29(-3.52%)
Aug 14, 2023
8.337
8.399
7.900
8.375
16,506
+0.12(+1.52%)
Aug 11, 2023
8.189
8.407
8.170
8.250
5,086
-0.07(-0.89%)
Aug 10, 2023
8.500
9.250
8.060
8.324
25,764
+0.23(+2.89%)
Aug 09, 2023
7.980
8.101
7.650
8.090
21,735
+0.19(+2.41%)
Aug 08, 2023
7.857
8.200
7.730
7.900
21,218
-0.20(-2.47%)
Aug 07, 2023
8.170
8.170
7.599
8.100
24,478
+0.13(+1.68%)
Aug 04, 2023
7.425
7.983
7.425
7.966
28,055
+0.47(+6.23%)
Aug 03, 2023
7.500
7.797
7.415
7.499
8,436
+0.02(+0.25%)
Aug 02, 2023
7.593
7.791
7.300
7.480
13,787
-0.20(-2.57%)
Aug 01, 2023
7.800
8.000
7.595
7.677
11,003
-0.16(-1.99%)
Jul 31, 2023
7.900
8.000
7.800
7.833
6,325
-0.13(-1.58%)
Jul 28, 2023
7.770
8.000
7.712
7.959
7,514
+0.18(+2.27%)
Jul 27, 2023
8.100
8.174
7.700
7.782
13,910
-0.32(-3.91%)
Jul 26, 2023
8.300
8.479
7.900
8.099
13,024
+0.09(+1.11%)
Jul 25, 2023
8.100
8.465
8.000
8.010
13,584
-0.47(-5.51%)
Jul 24, 2023
8.500
8.640
8.200
8.477
12,176
+0.07(+0.80%)
Jul 21, 2023
8.006
8.650
8.006
8.410
46,614
+0.32(+3.96%)
Jul 20, 2023
8.000
8.100
7.653
8.090
9,348
+0.10(+1.25%)
Jul 19, 2023
7.900
8.000
7.553
7.990
7,756
+0.09(+1.14%)
Jul 18, 2023
7.749
8.000
7.749
7.900
6,993
+0.01(+0.13%)
Jul 17, 2023
7.700
8.190
7.500
7.890
20,468
+0.19(+2.47%)
Jul 14, 2023
7.800
8.340
7.700
7.700
10,426
-0.20(-2.53%)
Jul 13, 2023
8.400
8.450
7.812
7.900
17,350
-0.52(-6.18%)
Jul 12, 2023
8.410
8.500
7.974
8.420
19,690
+0.02(+0.24%)
Jul 11, 2023
8.500
8.700
8.134
8.400
19,812
+0.00(+0.00%)
Jul 10, 2023
8.300
8.600
7.800
8.400
60,448
+0.41(+5.13%)
Jul 07, 2023
7.600
8.149
7.500
7.990
30,491
+0.54(+7.25%)
Jul 06, 2023
7.400
7.798
7.393
7.450
9,065
-0.25(-3.27%)
Jul 05, 2023
7.695
8.000
7.200
7.702
60,877
+0.01(+0.09%)
Jul 03, 2023
7.000
7.850
7.000
7.695
26,153
+0.60(+8.38%)
Jun 30, 2023
6.800
7.100
6.675
7.100
21,465
+0.20(+2.94%)
Jun 29, 2023
6.600
7.100
6.600
6.897
31,891
+0.35(+5.30%)
Jun 28, 2023
6.700
6.700
6.363
6.550
13,910
-0.11(-1.65%)
Jun 27, 2023
6.300
6.699
6.200
6.660
13,881
+0.37(+5.80%)
Jun 26, 2023
6.300
6.500
6.100
6.295
27,884
-0.11(-1.64%)
Jun 23, 2023
6.700
6.800
6.400
6.400
20,370
-0.26(-3.86%)
Jun 22, 2023
6.700
6.701
6.600
6.657
14,496
-0.28(-4.08%)
Jun 21, 2023
6.900
6.999
6.399
6.940
35,342
-0.19(-2.71%)
Jun 20, 2023
7.400
7.489
7.050
7.133
15,188
+0.03(+0.46%)
Jun 16, 2023
7.486
7.489
7.100
7.100
9,552
-0.34(-4.58%)
Jun 15, 2023
7.000
7.500
6.900
7.441
34,964
+0.30(+4.23%)
Jun 14, 2023
7.000
7.200
7.000
7.139
10,414
+0.09(+1.26%)
Jun 13, 2023
7.105
7.200
7.000
7.050
17,849
-0.10(-1.40%)
Jun 12, 2023
7.500
7.900
7.000
7.150
28,012
-0.17(-2.32%)
Jun 09, 2023
7.600
7.900
7.303
7.320
6,993
-0.38(-4.94%)
Jun 08, 2023
7.700
7.944
7.380
7.700
11,066
-0.07(-0.91%)
Jun 07, 2023
8.000
8.000
7.511
7.771
15,532
-0.09(-1.13%)
Jun 06, 2023
8.300
8.300
7.566
7.860
11,988
+0.06(+0.73%)
Jun 05, 2023
8.300
8.800
7.803
7.803
39,650
-0.20(-2.46%)
Jun 02, 2023
6.900
8.390
6.650
8.000
69,145
+1.15(+16.82%)
Jun 01, 2023
6.800
6.850
6.539
6.848
10,816
+0.05(+0.71%)
May 31, 2023
6.742
7.000
6.741
6.800
8,278
-0.09(-1.26%)
May 30, 2023
7.138
7.290
6.751
6.887
14,440
+0.32(+4.92%)
May 26, 2023
7.245
7.400
6.000
6.564
21,698
-0.56(-7.81%)
May 25, 2023
7.700
7.800
6.767
7.120
7,527
-0.28(-3.78%)
May 24, 2023
7.800
7.800
7.149
7.400
11,144
-0.30(-3.95%)
May 23, 2023
7.700
7.900
7.590
7.704
9,148
+0.07(+0.88%)
May 22, 2023
7.700
7.899
7.400
7.637
7,562
+0.14(+1.83%)
May 19, 2023
8.000
8.000
7.333
7.500
8,347
-0.49(-6.11%)
May 18, 2023
8.200
8.298
7.601
7.988
15,155
-0.11(-1.36%)
May 17, 2023
8.100
8.200
7.800
8.098
13,238
-0.10(-1.24%)
May 16, 2023
7.485
8.216
7.250
8.200
11,951
+0.69(+9.16%)
May 15, 2023
7.401
7.791
7.109
7.512
10,994
+0.11(+1.50%)
May 12, 2023
8.500
8.572
7.111
7.401
30,185
-0.80(-9.77%)
May 11, 2023
8.300
8.500
7.746
8.202
29,902
+0.24(+3.07%)
May 10, 2023
7.200
8.300
7.200
7.958
39,470
+0.66(+9.04%)
May 09, 2023
6.800
7.298
6.700
7.298
14,600
+0.48(+7.10%)
May 08, 2023
6.430
7.170
6.420
6.814
24,180
+0.06(+0.95%)
May 05, 2023
6.000
6.800
6.000
6.750
19,654
+0.60(+9.76%)
May 04, 2023
5.900
6.380
5.450
6.150
20,066
+0.65(+11.82%)
May 03, 2023
5.700
5.958
5.450
5.500
9,452
+0.00(+0.00%)
May 02, 2023
5.500
5.780
5.450
5.500
7,396
+0.04(+0.73%)
May 01, 2023
5.900
6.049
5.440
5.460
10,381
-0.39(-6.68%)
Apr 28, 2023
5.700
5.998
5.600
5.851
17,043
+0.24(+4.26%)
Apr 27, 2023
5.807
5.900
5.512
5.612
16,061
-0.12(-2.13%)
Apr 26, 2023
5.900
5.900
5.637
5.734
14,427
+0.02(+0.42%)
Apr 25, 2023
5.900
5.900
5.586
5.710
12,422
-0.19(-3.22%)
Apr 24, 2023
6.083
6.200
5.800
5.900
35,249
-0.23(-3.69%)
Apr 21, 2023
6.300
6.400
5.900
6.126
30,994
-0.07(-1.19%)
Apr 20, 2023
6.456
6.700
6.000
6.200
18,911
-0.10(-1.59%)
Apr 19, 2023
6.500
6.780
6.300
6.300
6,645
-0.20(-3.08%)
Apr 18, 2023
7.000
7.300
6.230
6.500
46,400
-0.42(-6.10%)
Apr 17, 2023
7.030
7.499
6.922
6.922
25,168
-0.11(-1.54%)
Apr 14, 2023
7.080
7.500
7.000
7.030
11,614
-0.05(-0.71%)
Apr 13, 2023
6.800
7.100
6.700
7.080
15,039
+0.38(+5.70%)
Apr 12, 2023
6.700
6.799
6.517
6.698
7,582
+0.11(+1.64%)
Apr 11, 2023
6.700
6.800
6.468
6.590
12,721
+0.15(+2.27%)
Apr 10, 2023
6.900
6.900
6.400
6.444
19,216
-0.01(-0.17%)
Apr 06, 2023
6.800
6.970
6.306
6.455
23,013
-0.34(-5.07%)
Apr 05, 2023
7.000
7.200
6.701
6.800
33,749
-0.40(-5.54%)
Apr 04, 2023
7.550
7.653
6.700
7.199
19,160
-0.30(-4.01%)
Apr 03, 2023
7.500
7.698
7.011
7.500
27,635
+0.06(+0.78%)
Mar 31, 2023
6.851
7.500
6.851
7.442
19,751
+0.54(+7.75%)
Mar 30, 2023
6.800
7.000
6.611
6.907
33,417
+0.31(+4.65%)
Mar 29, 2023
6.700
6.700
6.500
6.600
14,463
-0.10(-1.49%)
Mar 28, 2023
7.000
7.051
6.500
6.700
32,745
+0.17(+2.60%)
Mar 27, 2023
6.781
6.900
6.120
6.530
32,622
-0.19(-2.90%)
Mar 24, 2023
6.700
6.997
6.310
6.725
34,436
-0.15(-2.11%)
Mar 23, 2023
6.900
7.124
6.503
6.870
23,634
-0.01(-0.22%)
Mar 22, 2023
6.900
7.399
6.700
6.885
24,949
-0.37(-5.05%)
Mar 21, 2023
7.300
7.699
7.015
7.251
51,100
-0.05(-0.67%)
Mar 20, 2023
7.650
7.900
7.001
7.300
17,150
-0.20(-2.67%)
Mar 17, 2023
7.500
8.000
7.002
7.500
43,416
+0.00(+0.00%)
Mar 16, 2023
7.600
7.750
7.100
7.500
22,317
-0.10(-1.32%)
Mar 15, 2023
6.900
7.784
6.700
7.600
55,250
+0.80(+11.76%)
Mar 14, 2023
6.700
7.316
6.100
6.800
31,376
+0.10(+1.49%)
Mar 13, 2023
6.400
7.200
6.225
6.700
20,436
+0.10(+1.52%)
Mar 10, 2023
7.200
7.299
6.600
6.600
36,835
-0.70(-9.59%)
Mar 09, 2023
7.250
7.500
7.000
7.300
18,012
+0.05(+0.69%)
Mar 08, 2023
7.300
7.620
7.210
7.250
15,657
-0.29(-3.78%)
Mar 07, 2023
7.200
7.739
7.200
7.535
27,494
+0.11(+1.41%)
Mar 06, 2023
7.900
7.900
7.300
7.430
27,631
-0.38(-4.88%)
Mar 03, 2023
7.500
8.160
7.330
7.811
23,493
+0.41(+5.55%)
Mar 02, 2023
7.600
7.640
7.110
7.400
33,981
-0.10(-1.33%)
Mar 01, 2023
7.650
7.740
7.500
7.500
15,183
-0.24(-3.15%)
Feb 28, 2023
7.600
7.833
7.510
7.744
7,794
+0.05(+0.60%)
Feb 27, 2023
8.000
7.990
7.400
7.698
16,032
+0.30(+4.03%)
Feb 24, 2023
7.590
7.969
7.100
7.400
29,221
-0.10(-1.33%)
Feb 23, 2023
8.000
8.399
7.500
7.500
35,254
-0.50(-6.25%)
Feb 22, 2023
8.420
8.709
8.000
8.000
21,846
-0.32(-3.90%)
Feb 21, 2023
8.550
8.550
8.000
8.325
29,636
-0.20(-2.30%)
Feb 17, 2023
8.400
8.902
8.200
8.521
27,847
+0.12(+1.44%)
Feb 16, 2023
8.100
9.290
8.100
8.400
37,885
+0.30(+3.70%)
Feb 15, 2023
9.600
9.926
8.013
8.100
131,908
-1.70(-17.35%)
Feb 14, 2023
11.60
12.00
9.742
9.800
77,642
-1.80(-15.52%)
Feb 13, 2023
11.20
12.20
11.20
11.60
26,661
+0.40(+3.57%)
Feb 10, 2023
11.10
11.60
10.80
11.20
28,003
+0.20(+1.82%)
Feb 09, 2023
11.00
11.40
10.65
11.00
35,959
+0.20(+1.85%)
Feb 08, 2023
14.00
14.00
10.50
10.80
117,944
-2.90(-21.17%)
Feb 07, 2023
11.30
14.50
11.20
13.70
160,950
+2.40(+21.24%)
Feb 06, 2023
10.50
11.40
10.50
11.30
43,162
+1.10(+10.78%)
Feb 03, 2023
10.10
10.70
9.700
10.20
55,669
+0.00(+0.00%)
Feb 02, 2023
11.30
11.40
10.20
10.20
58,888
-0.80(-7.27%)
Feb 01, 2023
10.80
11.50
10.60
11.00
39,496
+0.20(+1.85%)
Jan 31, 2023
10.50
11.20
10.40
10.80
40,567
+0.50(+4.85%)
Jan 30, 2023
11.80
11.90
10.30
10.30
68,911
-1.50(-12.71%)
Jan 27, 2023
9.900
11.90
9.699
11.80
223,893
+2.40(+25.53%)
Jan 26, 2023
9.000
9.870
9.000
9.400
44,015
+0.20(+2.17%)
Jan 25, 2023
8.900
9.330
8.700
9.200
27,490
+0.30(+3.37%)
Jan 24, 2023
9.225
9.225
8.500
8.900
26,099
-0.20(-2.20%)
Jan 23, 2023
8.500
9.100
8.500
9.100
26,210
+0.47(+5.42%)
Jan 20, 2023
9.000
9.100
8.505
8.632
22,388
+0.03(+0.36%)
Jan 19, 2023
8.600
9.000
8.500
8.601
26,391
+0.00(+0.01%)
Jan 18, 2023
9.600
9.804
8.500
8.600
70,242
-1.10(-11.33%)
Jan 17, 2023
8.500
9.793
8.500
9.699
93,683
+1.38(+16.57%)
Jan 13, 2023
8.200
8.400
8.000
8.320
56,016
+0.22(+2.72%)
Jan 12, 2023
8.100
8.350
7.580
8.100
41,230
+0.21(+2.65%)
Jan 11, 2023
8.300
8.500
7.700
7.891
52,471
-0.11(-1.37%)
Jan 10, 2023
8.001
8.100
7.800
8.001
40,750
+0.50(+6.68%)
Jan 09, 2023
7.460
7.975
7.400
7.500
32,655
+0.00(+0.00%)
Jan 06, 2023
7.900
8.299
7.410
7.500
34,216
-0.50(-6.25%)
Jan 05, 2023
7.300
8.199
7.238
8.000
87,991
+0.71(+9.75%)
Jan 04, 2023
7.300
7.600
6.980
7.289
64,223
+0.19(+2.66%)
Jan 03, 2023
7.600
8.342
6.710
7.100
124,954
-0.16(-2.16%)
Dec 30, 2022
6.600
7.600
6.600
7.257
88,425
+0.36(+5.19%)
Dec 29, 2022
6.100
7.148
5.857
6.899
66,376
+0.93(+15.56%)
Dec 28, 2022
6.000
6.100
5.900
5.970
40,361
-0.12(-1.97%)
Dec 27, 2022
6.210
6.312
6.012
6.090
40,507
-0.35(-5.46%)
Dec 23, 2022
6.200
6.574
6.200
6.442
40,163
-0.15(-2.26%)
Dec 22, 2022
6.600
7.100
6.400
6.591
104,644
-0.21(-3.07%)
Dec 21, 2022
6.600
7.000
6.500
6.800
75,884
+0.15(+2.29%)
Dec 20, 2022
6.300
6.852
6.027
6.648
65,837
+0.14(+2.17%)
Dec 19, 2022
7.100
7.400
6.020
6.507
144,522
-0.31(-4.59%)
Dec 16, 2022
7.665
7.665
6.820
6.820
114,251
-0.39(-5.45%)
Dec 15, 2022
7.700
7.900
7.000
7.213
118,339
-0.39(-5.09%)
Dec 14, 2022
9.100
9.650
7.227
7.600
322,993
-1.30(-14.62%)
Dec 13, 2022
12.40
13.60
8.501
8.901
566,471
-5.20(-36.87%)
Dec 12, 2022
14.30
33.55
14.00
14.10
9,927,347
+2.60(+22.61%)
Dec 09, 2022
9.400
12.70
9.251
11.50
156,144
+1.94(+20.26%)
Dec 08, 2022
7.200
10.00
7.000
9.563
74,711
+2.49(+35.15%)
Dec 07, 2022
7.000
7.390
6.900
7.076
12,461
+0.13(+1.81%)
Dec 06, 2022
7.111
7.349
6.900
6.950
12,312
-0.26(-3.55%)
Dec 05, 2022
7.300
7.400
7.100
7.206
9,681
-0.18(-2.49%)
Dec 02, 2022
7.000
7.400
6.900
7.390
10,154
+0.31(+4.38%)
Dec 01, 2022
6.900
7.200
6.800
7.080
17,164
+0.23(+3.34%)
Nov 30, 2022
6.700
7.000
6.700
6.851
16,995
+0.12(+1.86%)
Nov 29, 2022
7.000
7.000
6.628
6.726
11,783
-0.17(-2.51%)
Nov 28, 2022
6.900
7.300
6.800
6.899
16,218
+0.03(+0.42%)
Nov 25, 2022
6.850
7.029
6.770
6.870
4,972
-0.03(-0.43%)
Nov 23, 2022
6.900
7.400
6.850
6.900
10,449
-0.07(-1.00%)
Nov 22, 2022
7.000
7.500
6.800
6.970
12,417
-0.03(-0.44%)
Nov 21, 2022
7.200
7.500
6.804
7.001
24,030
-0.30(-4.12%)
Nov 18, 2022
7.300
7.559
7.000
7.302
15,661
+0.00(+0.03%)
Nov 17, 2022
7.700
7.930
7.253
7.300
12,675
-0.47(-6.05%)
Nov 16, 2022
8.300
8.300
7.500
7.770
13,272
-0.37(-4.50%)
Nov 15, 2022
8.100
8.300
7.900
8.136
16,046
+0.23(+2.96%)
Nov 14, 2022
8.600
8.600
7.800
7.902
18,249
-0.30(-3.65%)
Nov 11, 2022
8.000
8.500
8.000
8.201
13,802
+0.70(+9.35%)
Nov 10, 2022
8.700
8.700
7.325
7.500
14,463
+0.52(+7.50%)
Nov 09, 2022
8.500
8.500
6.976
6.977
33,329
-1.11(-13.77%)
Nov 08, 2022
8.144
8.600
8.000
8.091
18,896
+0.09(+1.12%)
Nov 07, 2022
8.767
9.000
8.000
8.001
18,628
-0.01(-0.15%)
Nov 04, 2022
8.800
8.850
8.000
8.013
18,266
-0.58(-6.72%)
Nov 03, 2022
8.900
9.018
8.320
8.590
12,701
+0.29(+3.44%)
Nov 02, 2022
9.200
9.300
8.250
8.304
22,437
-0.59(-6.68%)
Nov 01, 2022
9.300
9.500
8.800
8.898
9,641
-0.24(-2.63%)
Oct 31, 2022
9.500
9.500
8.930
9.138
17,389
-0.25(-2.70%)
Oct 28, 2022
9.200
9.699
9.200
9.392
7,993
+0.03(+0.30%)
Oct 27, 2022
9.700
10.00
9.300
9.364
8,380
-0.09(-0.91%)
Oct 26, 2022
9.700
10.00
9.401
9.450
10,292
-0.13(-1.32%)
Oct 25, 2022
9.700
9.980
9.500
9.576
11,164
-0.33(-3.29%)
Oct 24, 2022
9.600
10.30
9.405
9.902
10,016
+0.43(+4.55%)
Oct 21, 2022
9.400
9.640
9.387
9.471
6,522
+0.25(+2.72%)
Oct 20, 2022
9.500
9.700
9.200
9.220
6,435
-0.14(-1.52%)
Oct 19, 2022
10.00
10.10
9.360
9.362
14,466
-0.64(-6.38%)
Oct 18, 2022
10.50
10.70
9.800
10.00
7,847
+0.00(+0.00%)
Oct 17, 2022
10.30
10.30
9.770
10.00
5,503
+0.09(+0.87%)
Oct 14, 2022
10.40
10.47
9.800
9.914
5,539
-0.03(-0.27%)
Oct 13, 2022
9.700
10.20
9.520
9.941
9,618
-0.16(-1.57%)
Oct 12, 2022
10.10
10.60
9.612
10.10
7,571
+0.14(+1.42%)
Oct 11, 2022
9.800
10.70
9.800
9.959
5,910
+0.04(+0.45%)
Oct 10, 2022
11.10
11.10
9.800
9.914
14,188
-0.39(-3.75%)
Oct 07, 2022
11.20
11.30
10.30
10.30
13,323
-1.10(-9.65%)
Oct 06, 2022
12.10
12.10
10.90
11.40
16,614
-0.70(-5.79%)
Oct 05, 2022
11.80
12.50
11.30
12.10
21,513
+0.50(+4.31%)
Oct 04, 2022
10.70
12.00
10.70
11.60
25,621
+0.80(+7.41%)
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.