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
Cidara Thera
(NQ:
CDTX
)
13.35
+0.85 (+6.80%)
Streaming Delayed Price
Updated: 2:06 PM EDT, Jun 6, 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 30, 2022
0.6400
0.6731
0.6100
0.6280
225,075
-0.02(-3.40%)
Sep 29, 2022
0.6500
0.6652
0.6350
0.6501
121,802
+0.00(+0.53%)
Sep 28, 2022
0.6500
0.6800
0.6200
0.6467
231,192
+0.02(+2.81%)
Sep 27, 2022
0.6200
0.6527
0.6100
0.6290
108,914
-0.00(-0.16%)
Sep 26, 2022
0.6426
0.6631
0.6301
0.6300
184,688
-0.04(-5.98%)
Sep 23, 2022
0.7200
0.7260
0.6500
0.6701
286,109
-0.06(-8.18%)
Sep 22, 2022
0.7600
0.7697
0.7100
0.7298
197,255
-0.04(-5.13%)
Sep 21, 2022
0.7800
0.7916
0.7505
0.7693
350,333
-0.00(-0.23%)
Sep 20, 2022
0.7600
0.7900
0.7230
0.7711
198,477
+0.01(+1.46%)
Sep 19, 2022
0.7700
0.7829
0.7411
0.7600
226,548
-0.05(-5.68%)
Sep 16, 2022
0.7300
0.8058
0.7090
0.8058
248,681
+0.08(+11.71%)
Sep 15, 2022
0.7300
0.7454
0.7101
0.7213
163,526
+0.01(+1.59%)
Sep 14, 2022
0.7100
0.7455
0.7000
0.7100
185,145
-0.00(-0.56%)
Sep 13, 2022
0.6730
0.7140
0.6700
0.7140
196,061
+0.03(+4.66%)
Sep 12, 2022
0.7100
0.7100
0.6578
0.6822
276,245
-0.01(-2.00%)
Sep 09, 2022
0.7000
0.7100
0.6801
0.6961
116,689
+0.01(+1.16%)
Sep 08, 2022
0.6700
0.7179
0.6700
0.6881
210,332
+0.02(+3.41%)
Sep 07, 2022
0.6459
0.6797
0.6332
0.6654
243,883
-0.01(-1.96%)
Sep 06, 2022
0.7300
0.7299
0.6620
0.6787
220,182
-0.03(-3.73%)
Sep 02, 2022
0.6800
0.7347
0.6628
0.7050
368,248
+0.02(+3.22%)
Sep 01, 2022
0.6900
0.7100
0.6602
0.6830
232,277
+0.00(+0.44%)
Aug 31, 2022
0.7037
0.7037
0.6500
0.6800
152,801
-0.02(-2.26%)
Aug 30, 2022
0.7100
0.7102
0.6800
0.6957
450,623
-0.02(-3.35%)
Aug 29, 2022
0.7050
0.7426
0.7050
0.7198
343,095
+0.00(+0.35%)
Aug 26, 2022
0.7054
0.7300
0.7000
0.7173
192,104
+0.02(+2.47%)
Aug 25, 2022
0.7100
0.7300
0.6800
0.7000
561,271
-0.03(-4.08%)
Aug 24, 2022
0.7200
0.7298
0.6900
0.7298
92,522
-0.00(-0.03%)
Aug 23, 2022
0.7163
0.7300
0.7002
0.7300
107,679
+0.00(+0.00%)
Aug 22, 2022
0.7500
0.7770
0.7101
0.7300
212,372
+0.00(+0.01%)
Aug 19, 2022
0.7132
0.7346
0.6991
0.7299
159,828
+0.03(+3.58%)
Aug 18, 2022
0.7108
0.7108
0.6700
0.7047
396,806
+0.00(+0.69%)
Aug 17, 2022
0.6700
0.7099
0.6499
0.6999
448,373
+0.03(+4.93%)
Aug 16, 2022
0.6700
0.6770
0.6400
0.6670
332,991
+0.01(+1.06%)
Aug 15, 2022
0.6320
0.6779
0.6300
0.6600
687,758
+0.03(+3.94%)
Aug 12, 2022
0.6306
0.6466
0.5940
0.6350
417,734
+0.01(+0.79%)
Aug 11, 2022
0.6526
0.6627
0.5862
0.6300
647,497
-0.03(-4.55%)
Aug 10, 2022
0.6300
0.7000
0.6015
0.6600
450,986
+0.03(+5.58%)
Aug 09, 2022
0.6600
0.6800
0.5824
0.6251
755,564
-0.04(-6.70%)
Aug 08, 2022
0.7200
0.7398
0.6600
0.6700
340,873
-0.03(-4.30%)
Aug 05, 2022
0.7200
0.7279
0.6838
0.7001
269,894
-0.02(-2.75%)
Aug 04, 2022
0.7600
0.7600
0.6885
0.7199
388,734
-0.03(-3.69%)
Aug 03, 2022
0.7385
0.7600
0.7300
0.7475
218,128
+0.01(+1.01%)
Aug 02, 2022
0.7800
0.7824
0.7243
0.7400
501,278
-0.03(-3.90%)
Aug 01, 2022
0.7899
0.8100
0.7401
0.7700
338,164
-0.02(-1.91%)
Jul 29, 2022
0.7400
0.7954
0.7200
0.7850
688,436
+0.06(+7.53%)
Jul 28, 2022
0.7000
0.7700
0.6740
0.7300
1,706,546
-0.03(-4.19%)
Jul 27, 2022
0.8400
0.8800
0.7500
0.7619
9,703,310
+0.08(+11.63%)
Jul 26, 2022
0.6600
0.7000
0.6500
0.6825
162,713
+0.03(+4.20%)
Jul 25, 2022
0.7000
0.7000
0.6458
0.6550
181,151
-0.03(-5.04%)
Jul 22, 2022
0.6900
0.6995
0.6650
0.6898
153,983
+0.02(+2.96%)
Jul 21, 2022
0.6500
0.6800
0.5804
0.6700
357,079
+0.02(+2.92%)
Jul 20, 2022
0.6900
0.7000
0.5700
0.6510
483,157
-0.05(-7.59%)
Jul 19, 2022
0.7300
0.7499
0.6760
0.7045
294,919
-0.03(-3.56%)
Jul 18, 2022
0.7100
0.7889
0.7000
0.7305
218,207
+0.02(+3.40%)
Jul 15, 2022
0.7300
0.7700
0.6755
0.7065
364,900
-0.05(-6.74%)
Jul 14, 2022
0.7700
0.7700
0.7005
0.7576
267,861
-0.01(-1.61%)
Jul 13, 2022
0.7300
0.7989
0.6900
0.7700
329,821
+0.04(+5.49%)
Jul 12, 2022
0.7419
0.7600
0.6901
0.7299
398,250
-0.01(-0.77%)
Jul 11, 2022
0.7000
0.8400
0.6700
0.7356
899,043
+0.07(+9.79%)
Jul 08, 2022
0.6100
0.7187
0.6100
0.6700
516,304
+0.07(+11.85%)
Jul 07, 2022
0.5400
0.6122
0.5220
0.5990
490,904
+0.07(+14.07%)
Jul 06, 2022
0.4800
0.5400
0.4800
0.5251
167,888
+0.05(+10.32%)
Jul 05, 2022
0.4700
0.4999
0.4504
0.4760
161,316
+0.03(+6.01%)
Jul 01, 2022
0.5000
0.5000
0.4401
0.4490
280,296
-0.04(-8.10%)
Jun 30, 2022
0.5289
0.5289
0.4711
0.4886
165,278
-0.02(-4.48%)
Jun 29, 2022
0.5300
0.5300
0.5041
0.5115
87,652
-0.00(-0.72%)
Jun 28, 2022
0.5350
0.5542
0.5136
0.5152
200,213
-0.01(-2.79%)
Jun 27, 2022
0.5200
0.5512
0.4600
0.5300
680,301
+0.01(+1.92%)
Jun 24, 2022
0.5999
0.6307
0.5200
0.5200
473,416
-0.03(-6.29%)
Jun 23, 2022
0.5300
0.5712
0.5193
0.5549
139,831
+0.02(+4.70%)
Jun 22, 2022
0.5300
0.5500
0.5000
0.5300
230,416
+0.00(+0.57%)
Jun 21, 2022
0.4982
0.5450
0.4982
0.5270
320,730
+0.05(+11.09%)
Jun 17, 2022
0.5000
0.5000
0.4306
0.4744
597,590
-0.01(-2.29%)
Jun 16, 2022
0.4900
0.5200
0.4500
0.4855
275,874
-0.03(-6.63%)
Jun 15, 2022
0.5400
0.5576
0.4504
0.5200
321,912
+0.01(+2.24%)
Jun 14, 2022
0.5100
0.5268
0.4711
0.5086
265,736
+0.01(+1.52%)
Jun 13, 2022
0.5100
0.5689
0.4583
0.5010
230,065
-0.04(-7.22%)
Jun 10, 2022
0.6000
0.6000
0.5206
0.5400
201,186
-0.05(-8.49%)
Jun 09, 2022
0.5800
0.6028
0.5500
0.5901
370,081
+0.01(+0.85%)
Jun 08, 2022
0.4900
0.6199
0.4700
0.5851
926,686
+0.12(+24.49%)
Jun 07, 2022
0.4400
0.4878
0.4329
0.4700
454,144
+0.03(+5.88%)
Jun 06, 2022
0.4500
0.4500
0.4000
0.4439
602,131
+0.01(+3.30%)
Jun 03, 2022
0.4400
0.4499
0.4200
0.4297
256,887
-0.00(-0.58%)
Jun 02, 2022
0.4500
0.4635
0.4303
0.4322
241,486
-0.03(-6.00%)
Jun 01, 2022
0.4600
0.4699
0.4400
0.4598
148,575
-0.00(-0.04%)
May 31, 2022
0.4600
0.4800
0.4500
0.4600
347,709
+0.00(+0.31%)
May 27, 2022
0.4442
0.5000
0.4400
0.4586
368,694
+0.02(+4.01%)
May 26, 2022
0.4560
0.4560
0.4350
0.4409
267,651
-0.01(-1.76%)
May 25, 2022
0.4500
0.4600
0.4401
0.4488
137,684
-0.01(-2.31%)
May 24, 2022
0.4600
0.4761
0.4500
0.4594
85,456
-0.00(-0.41%)
May 23, 2022
0.4400
0.4820
0.4400
0.4613
262,764
+0.02(+3.80%)
May 20, 2022
0.4914
0.4914
0.4350
0.4444
225,270
-0.03(-6.42%)
May 19, 2022
0.5000
0.5000
0.4625
0.4749
105,929
+0.01(+2.77%)
May 18, 2022
0.4820
0.5154
0.4600
0.4621
180,342
-0.02(-4.31%)
May 17, 2022
0.4500
0.5000
0.4500
0.4829
519,772
+0.04(+8.15%)
May 16, 2022
0.4500
0.5050
0.4301
0.4465
640,076
+0.02(+4.32%)
May 13, 2022
0.4666
0.5124
0.4201
0.4280
1,139,900
-0.03(-6.96%)
May 12, 2022
0.6000
0.6000
0.4121
0.4600
1,169,259
-0.13(-22.66%)
May 11, 2022
0.7000
0.7000
0.5725
0.5948
334,935
-0.09(-13.51%)
May 10, 2022
0.7000
0.7473
0.6800
0.6877
184,527
-0.04(-5.73%)
May 09, 2022
0.7700
0.7923
0.7210
0.7295
285,478
-0.04(-5.38%)
May 06, 2022
0.7800
0.8100
0.7204
0.7710
154,140
-0.01(-0.70%)
May 05, 2022
0.7765
0.7777
0.7200
0.7764
177,769
+0.03(+3.51%)
May 04, 2022
0.7400
0.7800
0.7051
0.7501
128,847
+0.02(+2.75%)
May 03, 2022
0.7000
0.7371
0.6900
0.7300
136,591
+0.03(+5.01%)
May 02, 2022
0.7199
0.7199
0.6900
0.6952
58,374
-0.00(-0.24%)
Apr 29, 2022
0.6958
0.7200
0.6901
0.6969
115,044
+0.00(+0.03%)
Apr 28, 2022
0.7381
0.7780
0.6700
0.6967
330,738
-0.05(-6.61%)
Apr 27, 2022
0.7562
0.8131
0.7350
0.7460
144,849
-0.03(-3.70%)
Apr 26, 2022
0.7650
0.7998
0.7415
0.7747
129,786
+0.00(+0.39%)
Apr 25, 2022
0.7600
0.7999
0.7253
0.7717
382,526
-0.00(-0.06%)
Apr 22, 2022
0.7503
0.7897
0.7400
0.7722
204,462
-0.01(-1.87%)
Apr 21, 2022
0.7900
0.8261
0.7500
0.7869
313,121
-0.02(-2.73%)
Apr 20, 2022
0.8200
0.8467
0.7818
0.8090
265,159
-0.00(-0.12%)
Apr 19, 2022
0.8200
0.8600
0.7801
0.8100
242,208
+0.01(+1.25%)
Apr 18, 2022
0.8000
0.8380
0.7708
0.8000
237,230
-0.02(-2.64%)
Apr 14, 2022
0.8000
0.8500
0.7802
0.8217
264,737
+0.02(+2.74%)
Apr 13, 2022
0.7500
0.8337
0.7430
0.7998
172,772
+0.04(+5.43%)
Apr 12, 2022
0.7700
0.7970
0.7361
0.7586
163,091
-0.00(-0.35%)
Apr 11, 2022
0.8484
0.8484
0.7500
0.7613
366,898
-0.06(-7.16%)
Apr 08, 2022
0.8700
0.9135
0.8031
0.8200
130,995
-0.02(-2.05%)
Apr 07, 2022
0.8759
0.9000
0.8302
0.8372
156,668
-0.02(-2.08%)
Apr 06, 2022
0.9021
0.9021
0.8327
0.8550
199,131
-0.06(-6.04%)
Apr 05, 2022
0.9200
0.9385
0.8804
0.9100
187,859
+0.00(+0.00%)
Apr 04, 2022
0.9300
0.9500
0.9001
0.9100
204,977
+0.03(+3.41%)
Apr 01, 2022
0.8600
0.8927
0.8476
0.8800
186,152
+0.05(+5.68%)
Mar 31, 2022
0.8500
0.8633
0.8017
0.8327
187,833
-0.00(-0.30%)
Mar 30, 2022
0.8600
0.9000
0.8100
0.8352
226,692
-0.02(-2.32%)
Mar 29, 2022
0.9689
0.9881
0.8500
0.8550
347,755
-0.08(-8.67%)
Mar 28, 2022
1.050
1.060
0.9148
0.9362
336,718
-0.09(-9.11%)
Mar 25, 2022
0.9500
1.060
0.9300
1.030
746,593
+0.11(+11.88%)
Mar 24, 2022
0.8300
0.9365
0.7913
0.9206
403,567
+0.09(+10.38%)
Mar 23, 2022
0.8500
0.8500
0.8150
0.8340
184,402
+0.01(+1.48%)
Mar 22, 2022
0.8200
0.8379
0.7950
0.8218
227,770
+0.03(+3.70%)
Mar 21, 2022
0.8100
0.8380
0.7650
0.7925
273,624
-0.05(-5.65%)
Mar 18, 2022
0.7960
0.8783
0.7630
0.8400
355,273
+0.03(+3.14%)
Mar 17, 2022
0.7100
0.8602
0.7000
0.8144
639,991
+0.11(+15.17%)
Mar 16, 2022
0.7000
0.7199
0.6850
0.7071
228,288
+0.01(+1.19%)
Mar 15, 2022
0.7200
0.7200
0.6802
0.6988
147,996
+0.02(+2.51%)
Mar 14, 2022
0.7100
0.7200
0.6810
0.6817
104,838
-0.04(-5.37%)
Mar 11, 2022
0.7122
0.7500
0.7106
0.7204
84,519
-0.03(-3.93%)
Mar 10, 2022
0.7500
0.7600
0.7188
0.7499
224,139
+0.01(+1.34%)
Mar 09, 2022
0.7200
0.7400
0.6800
0.7400
353,742
+0.06(+8.98%)
Mar 08, 2022
0.6600
0.7380
0.6500
0.6790
300,750
+0.01(+1.75%)
Mar 07, 2022
0.6700
0.6900
0.6500
0.6673
175,579
-0.02(-2.60%)
Mar 04, 2022
0.6700
0.7099
0.6640
0.6851
106,020
-0.01(-1.86%)
Mar 03, 2022
0.7040
0.7343
0.6640
0.6981
312,326
+0.01(+1.17%)
Mar 02, 2022
0.6800
0.7498
0.6600
0.6900
121,785
+0.01(+1.26%)
Mar 01, 2022
0.7000
0.7398
0.6800
0.6814
273,335
-0.02(-2.66%)
Feb 28, 2022
0.7000
0.7200
0.6700
0.7000
155,694
-0.00(-0.55%)
Feb 25, 2022
0.6700
0.7133
0.6901
0.7039
101,756
+0.02(+2.58%)
Feb 24, 2022
0.6335
0.7008
0.6335
0.6862
218,005
-0.01(-1.24%)
Feb 23, 2022
0.7500
0.7508
0.6788
0.6948
232,033
-0.02(-2.84%)
Feb 22, 2022
0.7500
0.7552
0.7100
0.7151
300,559
-0.05(-7.13%)
Feb 18, 2022
0.7700
0
-0.02(-2.18%)
Feb 17, 2022
0.8100
0.8498
0.7700
0.7872
196,389
-0.05(-5.44%)
Feb 16, 2022
0.8400
0.8499
0.7900
0.8325
197,518
-0.01(-1.15%)
Feb 15, 2022
0.8400
0.8613
0.8000
0.8422
249,799
+0.04(+5.10%)
Feb 14, 2022
0.8050
0.8259
0.7801
0.8013
323,397
-0.00(-0.46%)
Feb 11, 2022
0.8400
0.8488
0.7600
0.8050
285,371
-0.03(-3.28%)
Feb 10, 2022
0.8233
0.9260
0.8200
0.8323
117,773
-0.05(-5.18%)
Feb 09, 2022
0.8300
0.8800
0.8300
0.8778
112,092
+0.05(+6.27%)
Feb 08, 2022
0.8300
0.8500
0.8101
0.8260
93,819
-0.01(-1.43%)
Feb 07, 2022
0.8183
0.8500
0.8000
0.8380
131,809
-0.00(-0.12%)
Feb 04, 2022
0.8000
0.8448
0.7901
0.8390
147,801
+0.04(+5.18%)
Feb 03, 2022
0.8300
0.7916
0.7977
199,669
-0.06(-6.85%)
Feb 02, 2022
0.9200
0.9200
0.8310
0.8564
225,240
-0.04(-4.58%)
Feb 01, 2022
0.9200
1.010
0.8556
0.8975
810,595
-0.01(-0.60%)
Jan 31, 2022
0.9277
0.9029
371,677
+0.04(+4.98%)
Jan 28, 2022
0.7774
0.8758
0.7600
0.8601
943,224
+0.09(+11.04%)
Jan 27, 2022
0.8141
0.8153
0.7701
0.7746
392,618
-0.01(-0.69%)
Jan 26, 2022
0.8500
0.8500
0.7700
0.7800
380,010
-0.06(-6.82%)
Jan 25, 2022
0.8100
0.8503
0.8001
0.8371
231,018
+0.01(+1.32%)
Jan 24, 2022
0.8400
0.8498
0.7793
0.8262
338,112
-0.00(-0.10%)
Jan 21, 2022
0.8600
0.8851
0.8240
0.8270
336,725
-0.03(-3.95%)
Jan 20, 2022
0.8900
0.9308
0.8601
0.8610
260,593
-0.04(-4.61%)
Jan 19, 2022
0.9300
0.9398
0.8900
0.9026
302,414
+0.02(+2.57%)
Jan 18, 2022
0.9657
0.9900
0.8725
0.8800
390,220
-0.08(-8.81%)
Jan 14, 2022
0.9650
0
+0.00(+0.47%)
Jan 13, 2022
1.027
1.030
0.9600
0.9605
765,045
-0.06(-5.83%)
Jan 12, 2022
1.080
1.080
1.000
1.020
386,935
-0.04(-3.77%)
Jan 11, 2022
1.040
1.100
1.035
1.060
450,704
+0.01(+0.95%)
Jan 10, 2022
1.050
1.070
1.030
1.050
363,949
-0.02(-1.87%)
Jan 07, 2022
1.140
1.155
1.020
1.070
1,359,312
-0.08(-6.96%)
Jan 06, 2022
1.180
1.190
1.100
1.150
395,196
-0.02(-1.71%)
Jan 05, 2022
1.250
1.320
1.160
1.170
568,766
-0.11(-8.59%)
Jan 04, 2022
1.390
1.393
1.280
1.280
161,278
-0.11(-7.91%)
Jan 03, 2022
1.260
1.410
1.250
1.390
433,147
+0.12(+9.45%)
Dec 31, 2021
1.300
1.350
1.255
1.270
414,920
-0.02(-1.55%)
Dec 30, 2021
1.200
1.340
1.200
1.290
759,324
+0.09(+7.50%)
Dec 29, 2021
1.180
1.220
1.180
1.200
922,117
+0.00(+0.00%)
Dec 28, 2021
1.230
1.260
1.170
1.200
932,967
-0.05(-4.00%)
Dec 27, 2021
1.390
1.390
1.240
1.250
741,648
-0.08(-6.02%)
Dec 23, 2021
1.320
1.360
1.293
1.330
848,110
-0.04(-2.92%)
Dec 22, 2021
1.420
1.420
1.349
1.370
681,608
-0.08(-5.52%)
Dec 21, 2021
1.410
1.470
1.370
1.450
1,522,939
-0.03(-2.03%)
Dec 20, 2021
1.480
1.480
1.350
1.480
1,070,524
+0.03(+2.07%)
Dec 17, 2021
1.340
1.580
1.300
1.450
3,199,640
+0.06(+4.32%)
Dec 16, 2021
1.290
1.390
1.230
1.390
2,046,486
+0.17(+13.93%)
Dec 15, 2021
1.200
1.260
1.110
1.220
2,462,063
+0.04(+3.39%)
Dec 14, 2021
1.380
1.390
1.100
1.180
8,778,221
-0.45(-27.61%)
Dec 13, 2021
1.660
1.700
1.570
1.630
574,414
-0.04(-2.40%)
Dec 10, 2021
1.670
1.710
1.600
1.670
563,888
+0.04(+2.45%)
Dec 09, 2021
1.600
1.707
1.560
1.630
702,346
+0.05(+3.16%)
Dec 08, 2021
1.610
1.630
1.560
1.580
575,791
-0.05(-3.07%)
Dec 07, 2021
1.530
1.640
1.515
1.630
682,019
+0.14(+9.40%)
Dec 06, 2021
1.490
1.530
1.420
1.490
590,703
-0.03(-1.97%)
Dec 03, 2021
1.480
1.640
1.477
1.520
1,178,144
+0.07(+4.83%)
Dec 02, 2021
1.500
1.500
1.400
1.450
434,942
-0.03(-2.03%)
Dec 01, 2021
1.490
1.610
1.460
1.480
672,277
-0.01(-0.67%)
Nov 30, 2021
1.420
1.505
1.360
1.490
1,179,790
+0.06(+4.20%)
Nov 29, 2021
1.470
1.490
1.420
1.430
501,939
-0.04(-2.72%)
Nov 26, 2021
1.440
1.500
1.430
1.470
275,774
-0.04(-2.65%)
Nov 24, 2021
1.450
1.550
1.410
1.510
520,694
-0.02(-1.31%)
Nov 23, 2021
1.410
1.570
1.370
1.530
3,505,327
+0.13(+9.29%)
Nov 22, 2021
1.490
1.540
1.400
1.400
694,924
-0.10(-6.67%)
Nov 19, 2021
1.510
1.525
1.452
1.500
513,712
-0.01(-0.66%)
Nov 18, 2021
1.620
1.520
1.500
1.510
661,339
-0.10(-6.21%)
Nov 17, 2021
1.690
1.700
1.600
1.610
767,415
-0.07(-4.17%)
Nov 16, 2021
1.660
1.760
1.590
1.680
1,878,772
+0.09(+5.66%)
Nov 15, 2021
1.610
1.610
1.570
1.590
252,880
-0.02(-1.24%)
Nov 12, 2021
1.540
1.610
1.530
1.610
465,036
+0.09(+5.92%)
Nov 11, 2021
1.550
1.560
1.510
1.520
427,722
-0.01(-0.65%)
Nov 10, 2021
1.540
1.530
1.530
161,661
-0.04(-2.55%)
Nov 09, 2021
1.600
1.610
1.552
1.570
270,312
-0.03(-1.88%)
Nov 08, 2021
1.550
1.600
1.520
1.600
378,769
+0.07(+4.58%)
Nov 05, 2021
1.590
1.610
1.530
1.530
515,551
-0.05(-3.16%)
Nov 04, 2021
1.610
1.610
1.580
1.580
600,649
-0.02(-1.25%)
Nov 03, 2021
1.630
1.630
1.570
1.600
408,750
-0.03(-1.84%)
Nov 02, 2021
1.620
1.740
1.530
1.630
1,284,219
+0.02(+1.24%)
Nov 01, 2021
1.600
1.640
1.608
1.610
277,095
+0.03(+1.90%)
Oct 29, 2021
1.550
1.620
1.550
1.580
550,922
+0.03(+1.94%)
Oct 28, 2021
1.550
1.560
1.530
1.550
292,541
+0.01(+0.65%)
Oct 27, 2021
1.530
1.560
1.520
1.540
175,575
+0.00(+0.00%)
Oct 26, 2021
1.550
1.540
345,563
+0.00(+0.00%)
Oct 25, 2021
1.570
1.570
1.530
1.540
336,302
-0.02(-1.28%)
Oct 22, 2021
1.600
1.630
1.550
1.560
703,602
-0.03(-1.89%)
Oct 21, 2021
1.630
1.650
1.590
1.590
307,126
-0.03(-1.85%)
Oct 20, 2021
1.650
1.670
1.620
1.620
387,729
-0.03(-1.82%)
Oct 19, 2021
1.690
1.720
1.640
1.650
546,209
+0.00(+0.00%)
Oct 18, 2021
1.680
1.740
1.640
1.650
344,852
-0.03(-1.79%)
Oct 15, 2021
1.820
1.860
1.670
1.680
667,637
-0.13(-7.18%)
Oct 14, 2021
1.870
1.900
1.760
1.810
475,996
-0.03(-1.63%)
Oct 13, 2021
1.670
1.880
1.670
1.840
671,666
+0.13(+7.60%)
Oct 12, 2021
1.640
1.730
1.610
1.710
760,433
+0.07(+4.27%)
Oct 11, 2021
1.640
1.700
1.630
1.640
713,008
+0.04(+2.50%)
Oct 08, 2021
1.710
1.750
1.580
1.600
3,666,978
-0.27(-14.44%)
Oct 07, 2021
1.900
1.900
1.850
1.870
683,135
-0.03(-1.58%)
Oct 06, 2021
1.940
1.960
1.835
1.900
588,102
-0.06(-3.06%)
Oct 05, 2021
1.980
2.040
1.900
1.960
508,735
+0.01(+0.51%)
Oct 04, 2021
2.200
2.200
1.940
1.950
684,114
-0.23(-10.55%)
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.