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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.7126
-0.0129 (-1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.3100
0.3300
0.3100
0.3300
27,910
+0.01(+4.60%)
Sep 28, 2023
0.3234
0.3479
0.3109
0.3155
78,104
-0.00(-0.32%)
Sep 27, 2023
0.3250
0.3250
0.3105
0.3165
78,860
+0.01(+2.10%)
Sep 26, 2023
0.3100
0.3380
0.3055
0.3100
106,024
+0.00(+0.00%)
Sep 25, 2023
0.3200
0.3377
0.3000
0.3100
187,758
-0.03(-10.14%)
Sep 22, 2023
0.3280
0.3500
0.3280
0.3450
62,296
+0.01(+2.99%)
Sep 21, 2023
0.3500
0.3569
0.3200
0.3350
84,900
-0.01(-4.29%)
Sep 20, 2023
0.3699
0.3699
0.3400
0.3500
108,747
-0.02(-5.41%)
Sep 19, 2023
0.3700
0.3800
0.3471
0.3700
225,693
-0.02(-4.10%)
Sep 18, 2023
0.3900
0.3999
0.3650
0.3858
76,128
-0.02(-3.79%)
Sep 15, 2023
0.3900
0.4090
0.3700
0.4010
78,890
+0.01(+2.74%)
Sep 14, 2023
0.3870
0.3903
0.3770
0.3903
46,162
+0.00(+0.85%)
Sep 13, 2023
0.3900
0.4299
0.3705
0.3870
264,033
-0.00(-0.79%)
Sep 12, 2023
0.3829
0.4020
0.3700
0.3901
147,422
+0.01(+1.88%)
Sep 11, 2023
0.4100
0.4100
0.3614
0.3829
203,679
-0.03(-6.61%)
Sep 08, 2023
0.4000
0.4179
0.3900
0.4100
69,328
+0.01(+2.50%)
Sep 07, 2023
0.3977
0.4050
0.3936
0.4000
74,026
-0.01(-2.44%)
Sep 06, 2023
0.4020
0.4115
0.3900
0.4100
221,954
-0.01(-1.70%)
Sep 05, 2023
0.4090
0.4377
0.3900
0.4171
72,300
-0.01(-2.32%)
Sep 01, 2023
0.4600
0.4919
0.4100
0.4270
98,059
-0.01(-2.95%)
Aug 31, 2023
0.4199
0.4429
0.4185
0.4400
109,812
+0.02(+5.52%)
Aug 30, 2023
0.4000
0.4199
0.3890
0.4170
190,126
+0.01(+3.47%)
Aug 29, 2023
0.3950
0.4050
0.3852
0.4030
80,110
+0.02(+4.05%)
Aug 28, 2023
0.4000
0.4026
0.3780
0.3873
135,017
-0.01(-2.00%)
Aug 25, 2023
0.3859
0.4011
0.3850
0.3952
37,468
+0.01(+2.52%)
Aug 24, 2023
0.4039
0.4039
0.3811
0.3855
70,008
-0.01(-3.14%)
Aug 23, 2023
0.3800
0.4010
0.3821
0.3980
72,249
+0.00(+1.02%)
Aug 22, 2023
0.4100
0.4100
0.3704
0.3940
280,691
-0.03(-6.19%)
Aug 21, 2023
0.4230
0.4230
0.4000
0.4200
154,622
+0.01(+3.19%)
Aug 18, 2023
0.4100
0.4300
0.4000
0.4070
75,119
-0.01(-2.84%)
Aug 17, 2023
0.4100
0.4237
0.3998
0.4189
143,778
+0.01(+2.42%)
Aug 16, 2023
0.3850
0.4200
0.3700
0.4090
406,180
+0.04(+10.54%)
Aug 15, 2023
0.4400
0.5100
0.3668
0.3700
1,916,661
-0.08(-17.78%)
Aug 14, 2023
0.4695
0.4858
0.4430
0.4500
188,393
-0.02(-3.66%)
Aug 11, 2023
0.4800
0.4890
0.4500
0.4671
80,299
+0.02(+3.43%)
Aug 10, 2023
0.4850
0.5211
0.4500
0.4516
232,415
-0.05(-9.68%)
Aug 09, 2023
0.5000
0.5097
0.4650
0.5000
229,539
+0.01(+1.42%)
Aug 08, 2023
0.5420
0.5420
0.4777
0.4930
464,506
-0.04(-7.35%)
Aug 07, 2023
0.6000
0.6000
0.5300
0.5321
370,081
-0.06(-10.19%)
Aug 04, 2023
0.6100
0.6150
0.5920
0.5925
396,650
-0.01(-1.25%)
Aug 03, 2023
0.6100
0.6200
0.5980
0.6000
609,235
-0.00(-0.78%)
Aug 02, 2023
0.6599
0.6820
0.5800
0.6047
2,989,605
-0.38(-38.30%)
Aug 01, 2023
1.100
1.100
0.9512
0.9800
242,695
-0.06(-5.77%)
Jul 31, 2023
1.010
1.070
1.010
1.040
74,614
+0.03(+2.97%)
Jul 28, 2023
1.040
1.050
1.010
1.010
109,456
-0.03(-2.88%)
Jul 27, 2023
1.030
1.050
1.030
1.040
50,713
+0.02(+1.96%)
Jul 26, 2023
1.040
1.060
1.010
1.020
70,761
-0.04(-3.77%)
Jul 25, 2023
1.120
1.120
1.000
1.060
129,582
-0.08(-7.02%)
Jul 24, 2023
1.110
1.140
1.092
1.140
200,932
+0.09(+8.57%)
Jul 21, 2023
1.100
1.100
0.9626
1.050
693,296
+0.00(+0.00%)
Jul 20, 2023
0.9200
1.060
0.8901
1.050
1,612,336
+0.17(+18.74%)
Jul 19, 2023
1.110
1.110
0.7600
0.8843
1,830,543
-0.21(-18.87%)
Jul 18, 2023
1.300
1.300
1.050
1.090
3,196,680
-0.33(-23.24%)
Jul 17, 2023
1.450
1.475
1.400
1.420
204,668
-0.08(-5.33%)
Jul 14, 2023
1.570
1.625
1.500
1.500
34,192
-0.06(-3.85%)
Jul 13, 2023
1.570
1.640
1.540
1.560
58,794
-0.04(-2.50%)
Jul 12, 2023
1.840
1.840
1.600
1.600
89,592
-0.18(-10.11%)
Jul 11, 2023
1.730
1.840
1.700
1.780
127,603
+0.04(+2.30%)
Jul 10, 2023
1.570
1.770
1.557
1.740
157,131
+0.21(+13.73%)
Jul 07, 2023
1.450
1.590
1.450
1.530
95,704
+0.08(+5.51%)
Jul 06, 2023
1.490
1.490
1.390
1.450
49,438
-0.03(-2.02%)
Jul 05, 2023
1.420
1.490
1.420
1.480
31,604
+0.06(+4.12%)
Jul 03, 2023
1.370
1.450
1.305
1.421
143,193
-0.04(-2.64%)
Jun 30, 2023
1.450
1.486
1.410
1.460
45,125
+0.01(+0.69%)
Jun 29, 2023
1.430
1.450
1.420
1.450
19,282
+0.03(+2.11%)
Jun 28, 2023
1.400
1.450
1.390
1.420
15,692
+0.03(+2.16%)
Jun 27, 2023
1.330
1.390
1.309
1.390
40,022
+0.05(+3.73%)
Jun 26, 2023
1.400
1.402
1.340
1.340
45,018
-0.02(-1.47%)
Jun 23, 2023
1.430
1.480
1.340
1.360
69,715
-0.07(-4.90%)
Jun 22, 2023
1.490
1.539
1.430
1.430
54,157
-0.06(-4.03%)
Jun 21, 2023
1.520
1.524
1.490
1.490
37,492
-0.03(-1.97%)
Jun 20, 2023
1.520
1.570
1.520
1.520
26,175
+0.01(+0.66%)
Jun 16, 2023
1.600
1.660
1.510
1.510
81,750
-0.09(-5.63%)
Jun 15, 2023
1.640
1.640
1.570
1.600
43,435
-0.09(-5.33%)
May 08, 2023
1.770
1.770
1.690
1.690
26,745
-0.03(-1.74%)
May 05, 2023
1.730
1.800
1.710
1.720
40,925
-0.01(-0.58%)
May 04, 2023
1.759
1.810
1.720
1.730
35,669
-0.03(-1.70%)
May 03, 2023
1.710
1.800
1.700
1.760
68,968
+0.03(+1.74%)
May 02, 2023
1.830
1.830
1.680
1.730
75,584
-0.08(-4.43%)
May 01, 2023
1.890
1.931
1.800
1.810
38,034
-0.11(-5.73%)
Apr 28, 2023
1.990
1.990
1.880
1.920
42,344
-0.05(-2.59%)
Apr 27, 2023
1.880
1.990
1.880
1.971
30,811
+0.07(+3.74%)
Apr 26, 2023
2.050
2.050
1.840
1.900
95,675
-0.11(-5.47%)
Apr 25, 2023
1.700
2.090
1.700
2.010
338,977
+0.35(+21.08%)
Apr 24, 2023
1.850
1.850
1.630
1.660
118,789
-0.19(-10.27%)
Apr 21, 2023
1.840
1.870
1.760
1.850
51,758
+0.02(+1.09%)
Apr 20, 2023
1.880
1.900
1.820
1.830
17,988
-0.09(-4.69%)
Apr 19, 2023
1.880
1.920
1.870
1.920
9,325
+0.04(+2.13%)
Apr 18, 2023
1.860
1.923
1.850
1.880
5,095
+0.00(+0.00%)
Apr 17, 2023
1.950
1.970
1.870
1.880
21,683
-0.02(-1.05%)
Apr 14, 2023
1.900
1.944
1.860
1.900
18,392
+0.01(+0.53%)
Apr 13, 2023
1.830
1.930
1.805
1.890
48,658
+0.05(+2.72%)
Apr 12, 2023
1.910
1.950
1.830
1.840
36,282
-0.03(-1.60%)
Apr 11, 2023
1.780
1.960
1.780
1.870
47,241
+0.10(+5.65%)
Apr 10, 2023
1.800
1.849
1.760
1.770
22,207
-0.05(-2.75%)
Apr 06, 2023
1.830
1.880
1.820
1.820
16,837
-0.01(-0.55%)
Apr 05, 2023
1.970
1.980
1.830
1.830
61,885
-0.16(-8.04%)
Apr 04, 2023
2.040
2.050
1.940
1.990
43,692
-0.09(-4.33%)
Apr 03, 2023
2.040
2.105
2.030
2.080
50,456
+0.04(+2.21%)
Mar 31, 2023
1.990
2.090
1.990
2.035
51,041
-0.00(-0.25%)
Mar 30, 2023
2.080
2.100
1.950
2.040
175,713
+0.02(+0.99%)
Mar 29, 2023
1.930
2.070
1.860
2.020
51,521
+0.13(+6.88%)
Mar 28, 2023
1.840
1.930
1.840
1.890
27,408
+0.03(+1.61%)
Mar 27, 2023
1.900
1.900
1.800
1.860
15,978
+0.01(+0.54%)
Mar 24, 2023
1.750
1.860
1.710
1.850
14,842
+0.11(+6.32%)
Mar 23, 2023
1.800
1.888
1.710
1.740
71,387
-0.11(-5.95%)
Mar 22, 2023
1.800
1.910
1.745
1.850
21,722
+0.09(+5.11%)
Mar 21, 2023
1.740
1.800
1.740
1.760
16,209
+0.00(+0.00%)
Mar 20, 2023
1.750
1.820
1.700
1.760
32,678
-0.01(-0.56%)
Mar 17, 2023
1.800
1.821
1.650
1.770
78,416
-0.04(-2.21%)
Mar 16, 2023
1.800
1.830
1.800
1.810
12,185
+0.00(+0.00%)
Mar 15, 2023
1.820
1.900
1.760
1.810
83,349
-0.06(-3.21%)
Mar 14, 2023
1.850
1.942
1.830
1.870
41,788
+0.01(+0.54%)
Mar 13, 2023
1.830
1.950
1.750
1.860
88,718
+0.00(+0.00%)
Mar 10, 2023
1.950
1.980
1.760
1.860
132,417
-0.13(-6.53%)
Mar 09, 2023
2.090
2.090
1.960
1.990
50,794
-0.06(-2.93%)
Mar 08, 2023
2.100
2.150
2.000
2.050
45,790
-0.10(-4.65%)
Mar 07, 2023
2.130
2.240
2.070
2.150
55,711
-0.01(-0.46%)
Mar 06, 2023
2.100
2.170
2.070
2.160
28,464
+0.01(+0.47%)
Mar 03, 2023
2.100
2.160
2.070
2.150
25,286
+0.05(+2.38%)
Mar 02, 2023
2.100
2.140
2.030
2.100
38,007
+0.00(+0.00%)
Mar 01, 2023
2.150
2.150
2.040
2.100
35,835
-0.02(-0.94%)
Feb 28, 2023
2.060
2.160
2.050
2.120
63,896
+0.04(+1.92%)
Feb 27, 2023
2.060
2.100
2.000
2.080
37,276
+0.07(+3.48%)
Feb 24, 2023
2.090
2.110
2.010
2.010
31,905
-0.12(-5.63%)
Feb 23, 2023
2.180
2.180
2.060
2.130
41,506
+0.00(+0.00%)
Feb 22, 2023
2.070
2.270
2.020
2.130
66,443
+0.07(+3.40%)
Feb 21, 2023
2.060
2.070
1.970
2.060
78,114
+0.07(+3.29%)
Feb 17, 2023
2.000
2.040
1.960
1.994
59,044
+0.00(+0.22%)
Feb 16, 2023
2.050
2.080
1.990
1.990
52,452
-0.06(-2.93%)
Feb 15, 2023
2.000
2.070
2.000
2.050
37,514
+0.00(+0.00%)
Feb 14, 2023
2.030
2.050
1.990
2.050
35,543
+0.02(+0.99%)
Feb 13, 2023
2.120
2.130
2.010
2.030
57,828
-0.08(-3.79%)
Feb 10, 2023
2.010
2.110
1.990
2.110
92,851
+0.11(+5.50%)
Feb 09, 2023
2.140
2.140
1.980
2.000
226,352
-0.03(-1.48%)
Feb 08, 2023
2.160
2.160
2.010
2.030
94,677
-0.15(-6.88%)
Feb 07, 2023
2.220
2.220
2.110
2.180
41,460
+0.04(+1.87%)
Feb 06, 2023
2.120
2.170
2.100
2.140
33,407
+0.00(+0.00%)
Feb 03, 2023
2.200
2.215
2.130
2.140
73,513
-0.06(-2.73%)
Feb 02, 2023
2.200
2.230
2.120
2.200
105,242
+0.00(+0.00%)
Feb 01, 2023
2.320
2.330
2.190
2.200
125,765
-0.10(-4.35%)
Jan 31, 2023
2.380
2.390
2.250
2.300
119,080
+0.02(+0.88%)
Jan 30, 2023
2.400
2.400
2.240
2.280
65,084
-0.11(-4.60%)
Jan 27, 2023
2.350
2.450
2.310
2.390
63,766
+0.01(+0.42%)
Jan 26, 2023
2.360
2.410
2.320
2.380
95,909
-0.01(-0.42%)
Jan 25, 2023
2.420
2.460
2.320
2.390
111,307
-0.01(-0.42%)
Jan 24, 2023
2.470
2.470
2.360
2.400
72,353
-0.04(-1.64%)
Jan 23, 2023
2.410
2.500
2.360
2.440
71,824
+0.04(+1.67%)
Jan 20, 2023
2.540
2.570
2.360
2.400
103,942
-0.14(-5.51%)
Jan 19, 2023
2.180
2.580
2.130
2.540
271,130
+0.38(+17.59%)
Jan 18, 2023
2.290
2.290
2.110
2.160
77,691
-0.09(-4.00%)
Jan 17, 2023
2.310
2.310
2.210
2.250
108,396
+0.00(+0.00%)
Jan 13, 2023
2.280
2.360
2.220
2.250
135,145
-0.07(-3.02%)
Jan 12, 2023
2.360
2.410
2.220
2.320
96,976
+0.02(+0.87%)
Jan 11, 2023
2.350
2.410
2.290
2.300
72,331
+0.02(+0.88%)
Jan 10, 2023
2.340
2.420
2.270
2.280
113,861
-0.04(-1.72%)
Jan 09, 2023
2.250
2.360
2.240
2.320
156,898
+0.14(+6.42%)
Jan 06, 2023
2.240
2.315
2.130
2.180
139,586
-0.07(-3.11%)
Jan 05, 2023
2.330
2.350
2.200
2.250
111,401
-0.09(-3.85%)
Jan 04, 2023
2.350
2.380
2.290
2.340
43,158
+0.05(+2.18%)
Jan 03, 2023
2.380
2.390
2.210
2.290
140,108
-0.03(-1.29%)
Dec 30, 2022
2.270
2.360
2.250
2.320
199,779
+0.03(+1.31%)
Dec 29, 2022
2.120
2.360
2.120
2.290
337,786
+0.19(+9.05%)
Dec 28, 2022
2.100
2.180
2.040
2.100
167,017
+0.06(+2.94%)
Dec 27, 2022
2.100
2.100
2.010
2.040
110,966
-0.03(-1.45%)
Dec 23, 2022
2.110
2.150
2.020
2.070
112,396
-0.03(-1.43%)
Dec 22, 2022
2.080
2.160
2.060
2.100
182,564
+0.02(+0.96%)
Dec 21, 2022
2.160
2.170
2.070
2.080
150,804
+0.00(+0.00%)
Dec 20, 2022
1.970
2.180
1.950
2.080
220,640
+0.08(+4.00%)
Dec 19, 2022
2.170
2.230
1.940
2.000
301,551
-0.16(-7.41%)
Dec 16, 2022
2.340
2.370
2.100
2.160
380,669
-0.09(-4.00%)
Dec 15, 2022
2.400
2.450
2.250
2.250
507,031
-0.27(-10.71%)
Dec 14, 2022
2.900
2.930
2.510
2.520
1,015,793
-0.33(-11.58%)
Dec 13, 2022
3.490
3.680
2.720
2.850
2,805,852
-1.06(-27.11%)
Dec 12, 2022
6.880
7.200
3.810
3.910
39,360,384
+0.44(+12.58%)
Dec 09, 2022
3.530
3.850
3.360
3.473
117,199
-0.01(-0.20%)
Dec 08, 2022
3.430
3.600
3.343
3.480
38,008
+0.15(+4.50%)
Dec 07, 2022
3.300
3.400
3.271
3.330
27,366
+0.08(+2.46%)
Dec 06, 2022
3.170
3.401
3.170
3.250
71,901
+0.10(+3.17%)
Dec 05, 2022
3.040
3.290
3.040
3.150
29,579
+0.05(+1.61%)
Dec 02, 2022
3.107
3.180
3.030
3.100
53,518
+0.01(+0.33%)
Dec 01, 2022
3.090
3.150
3.010
3.090
24,705
-0.03(-0.96%)
Nov 30, 2022
2.980
3.140
2.980
3.120
17,901
+0.04(+1.30%)
Nov 29, 2022
2.930
3.090
2.875
3.080
26,181
+0.19(+6.57%)
Nov 28, 2022
2.940
2.950
2.880
2.890
15,480
-0.02(-0.69%)
Nov 25, 2022
2.950
2.950
2.900
2.910
2,961
-0.06(-2.02%)
Nov 23, 2022
2.880
3.010
2.880
2.970
5,768
+0.04(+1.37%)
Nov 22, 2022
3.080
3.080
2.880
2.930
7,293
+0.05(+1.74%)
Nov 21, 2022
3.060
3.120
2.880
2.880
31,454
-0.24(-7.69%)
Nov 18, 2022
3.050
3.120
3.050
3.120
8,061
+0.02(+0.65%)
Nov 17, 2022
3.170
3.171
3.000
3.100
23,287
-0.01(-0.32%)
Nov 16, 2022
3.280
3.300
3.090
3.110
26,499
-0.24(-7.16%)
Nov 15, 2022
3.240
3.360
3.109
3.350
28,763
+0.13(+4.04%)
Nov 14, 2022
3.140
3.320
3.110
3.220
17,921
+0.07(+2.22%)
Nov 11, 2022
2.854
3.180
2.854
3.150
29,417
+0.31(+10.92%)
Nov 10, 2022
2.770
2.900
2.770
2.840
8,943
+0.07(+2.53%)
Nov 09, 2022
2.870
2.870
2.760
2.770
28,898
-0.07(-2.46%)
Nov 08, 2022
2.810
2.900
2.810
2.840
12,760
-0.02(-0.70%)
Nov 07, 2022
2.910
2.910
2.834
2.860
34,368
-0.01(-0.35%)
Nov 04, 2022
3.090
3.090
2.770
2.870
56,496
-0.16(-5.28%)
Nov 03, 2022
2.950
3.090
2.950
3.030
11,038
-0.02(-0.66%)
Nov 02, 2022
2.970
3.100
2.850
3.050
8,537
+0.04(+1.33%)
Nov 01, 2022
3.010
3.100
3.000
3.010
13,145
-0.01(-0.33%)
Oct 31, 2022
2.950
3.110
2.945
3.020
17,313
+0.03(+1.00%)
Oct 28, 2022
3.070
3.100
2.967
2.990
9,946
+0.00(+0.00%)
Oct 27, 2022
2.970
3.100
2.930
2.990
4,823
+0.03(+1.01%)
Oct 26, 2022
3.000
3.090
2.920
2.960
10,301
+0.14(+4.96%)
Oct 25, 2022
2.700
2.860
2.700
2.820
23,045
+0.07(+2.55%)
Oct 24, 2022
2.890
2.890
2.700
2.750
27,454
-0.10(-3.51%)
Oct 21, 2022
2.703
2.920
2.703
2.850
16,670
+0.18(+6.74%)
Oct 20, 2022
2.810
2.850
2.670
2.670
30,351
-0.14(-4.98%)
Oct 19, 2022
2.910
2.910
2.809
2.810
11,505
-0.09(-3.10%)
Oct 18, 2022
2.980
3.006
2.870
2.900
20,509
-0.04(-1.36%)
Oct 17, 2022
2.990
2.990
2.880
2.940
24,569
+0.11(+3.89%)
Oct 14, 2022
2.970
2.970
2.790
2.830
31,956
-0.16(-5.35%)
Oct 13, 2022
2.860
3.090
2.800
2.990
51,772
+0.04(+1.36%)
Oct 12, 2022
2.890
2.979
2.830
2.950
38,369
+0.05(+1.72%)
Oct 11, 2022
2.940
2.970
2.800
2.900
43,305
-0.01(-0.34%)
Oct 10, 2022
2.900
2.979
2.850
2.910
34,091
-0.03(-1.02%)
Oct 07, 2022
3.130
3.130
2.910
2.940
37,547
-0.20(-6.37%)
Oct 06, 2022
2.990
3.155
2.990
3.140
37,973
+0.06(+1.95%)
Oct 05, 2022
2.970
3.090
2.890
3.080
42,345
+0.07(+2.33%)
Oct 04, 2022
2.950
3.050
2.940
3.010
74,767
+0.10(+3.44%)
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.