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
Biovie Inc
(NQ:
BIVI
)
0.4842
+0.0005 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
2.280
2.590
2.280
2.490
74,929
+0.08(+3.32%)
Sep 29, 2022
2.500
2.500
2.280
2.410
63,605
-0.15(-5.86%)
Sep 28, 2022
2.410
2.630
2.400
2.560
213,165
+0.20(+8.47%)
Sep 27, 2022
2.300
2.500
2.110
2.360
80,562
+0.10(+4.42%)
Sep 26, 2022
2.150
2.350
2.130
2.260
52,561
+0.08(+3.67%)
Sep 23, 2022
2.190
2.230
1.960
2.180
86,804
-0.02(-0.91%)
Sep 22, 2022
2.130
2.270
2.000
2.200
113,739
+0.01(+0.46%)
Sep 21, 2022
2.160
2.290
2.070
2.190
110,089
+0.00(+0.00%)
Sep 20, 2022
2.350
2.380
2.150
2.190
207,664
-0.16(-6.81%)
Sep 19, 2022
2.650
2.650
2.350
2.350
115,133
-0.25(-9.62%)
Sep 16, 2022
2.370
2.655
2.370
2.600
140,710
+0.08(+3.17%)
Sep 15, 2022
2.550
2.660
2.430
2.520
87,321
-0.04(-1.56%)
Sep 14, 2022
2.540
2.630
2.370
2.560
257,788
-0.08(-3.03%)
Sep 13, 2022
2.400
2.740
2.270
2.640
309,987
+0.12(+4.76%)
Sep 12, 2022
2.800
2.850
2.500
2.520
386,615
-0.29(-10.32%)
Sep 09, 2022
2.900
3.043
2.740
2.810
519,891
-0.22(-7.26%)
Sep 08, 2022
2.990
3.170
2.860
3.030
832,233
-0.08(-2.57%)
Sep 07, 2022
4.140
4.250
3.010
3.110
14,771,534
-0.33(-9.59%)
Sep 06, 2022
2.830
3.440
2.820
3.440
238,332
+0.63(+22.42%)
Sep 02, 2022
3.130
3.130
2.700
2.810
65,275
-0.25(-8.17%)
Sep 01, 2022
3.550
3.600
3.020
3.060
73,837
-0.55(-15.24%)
Aug 31, 2022
3.200
3.620
3.200
3.610
91,521
+0.41(+12.81%)
Aug 30, 2022
3.390
3.410
2.950
3.200
122,779
-0.01(-0.31%)
Aug 29, 2022
2.710
3.370
2.710
3.210
238,544
+0.53(+19.81%)
Aug 26, 2022
2.827
2.920
2.600
2.679
34,580
-0.23(-7.93%)
Aug 25, 2022
2.880
3.030
2.860
2.910
17,276
+0.02(+0.69%)
Aug 24, 2022
2.850
3.018
2.810
2.890
10,428
+0.04(+1.40%)
Aug 23, 2022
2.810
2.850
2.510
2.850
25,761
+0.06(+2.15%)
Aug 22, 2022
2.710
2.880
2.620
2.790
22,021
+0.05(+1.82%)
Aug 19, 2022
3.070
3.071
2.670
2.740
50,869
-0.36(-11.61%)
Aug 18, 2022
3.180
3.364
2.970
3.100
77,598
+0.10(+3.33%)
Aug 17, 2022
2.620
3.080
2.500
3.000
191,890
+0.50(+20.00%)
Aug 16, 2022
2.460
2.860
2.415
2.500
111,550
+0.12(+5.04%)
Aug 15, 2022
2.300
2.480
2.240
2.380
49,593
+0.15(+6.73%)
Aug 12, 2022
2.070
2.245
2.070
2.230
22,559
+0.15(+7.21%)
Aug 11, 2022
1.980
2.110
1.960
2.080
30,485
+0.03(+1.46%)
Aug 10, 2022
1.960
2.050
1.960
2.050
12,872
+0.15(+7.89%)
Aug 09, 2022
1.990
2.025
1.810
1.900
42,873
-0.12(-5.94%)
Aug 08, 2022
2.110
2.248
1.950
2.020
81,581
-0.16(-7.34%)
Aug 05, 2022
2.330
2.330
2.180
2.180
17,082
-0.02(-0.91%)
Aug 04, 2022
2.200
2.220
2.170
2.200
22,710
+0.04(+1.85%)
Aug 03, 2022
2.140
2.210
2.040
2.160
19,850
+0.03(+1.41%)
Aug 02, 2022
2.080
2.146
2.000
2.130
26,748
+0.04(+1.91%)
Aug 01, 2022
2.150
2.210
2.060
2.090
12,051
-0.06(-2.79%)
Jul 29, 2022
2.170
2.210
2.080
2.150
28,680
-0.04(-1.83%)
Jul 28, 2022
2.123
2.240
2.123
2.190
25,430
+0.02(+0.92%)
Jul 27, 2022
2.330
2.340
2.060
2.170
42,341
-0.19(-8.05%)
Jul 26, 2022
2.450
2.460
2.280
2.360
42,719
-0.10(-4.07%)
Jul 25, 2022
2.250
2.570
2.230
2.460
77,765
+0.25(+11.31%)
Jul 22, 2022
2.270
2.270
2.160
2.210
69,316
+0.11(+5.24%)
Jul 21, 2022
1.890
2.180
1.870
2.100
76,268
+0.18(+9.38%)
Jul 20, 2022
1.930
1.960
1.888
1.920
23,721
-0.03(-1.54%)
Jul 19, 2022
1.910
2.000
1.867
1.950
31,404
+0.08(+4.28%)
Jul 18, 2022
1.793
1.970
1.793
1.870
25,867
+0.08(+4.47%)
Jul 15, 2022
1.840
1.900
1.750
1.790
32,255
-0.05(-2.72%)
Jul 14, 2022
1.861
1.861
1.720
1.840
23,428
-0.03(-1.60%)
Jul 13, 2022
1.870
1.890
1.810
1.870
16,366
+0.00(+0.00%)
Jul 12, 2022
1.930
1.930
1.720
1.870
48,016
+0.04(+2.19%)
Jul 11, 2022
1.900
1.905
1.830
1.830
21,029
+0.03(+1.67%)
Jul 08, 2022
1.740
1.910
1.732
1.800
19,173
+0.09(+5.26%)
Jul 07, 2022
2.000
2.000
1.600
1.710
206,495
-0.23(-11.86%)
Jul 06, 2022
1.650
2.000
1.650
1.940
98,948
+0.31(+19.02%)
Jul 05, 2022
1.400
1.670
1.400
1.630
48,628
+0.25(+18.12%)
Jul 01, 2022
1.445
1.450
1.325
1.380
48,069
-0.07(-4.83%)
Jun 30, 2022
1.410
1.500
1.349
1.450
44,834
+0.01(+0.69%)
Jun 29, 2022
1.520
1.540
1.400
1.440
81,924
-0.10(-6.49%)
Jun 28, 2022
1.700
1.700
1.510
1.540
66,450
-0.16(-9.41%)
Jun 27, 2022
1.810
1.810
1.680
1.700
61,647
-0.08(-4.49%)
Jun 24, 2022
1.870
1.940
1.750
1.780
137,220
-0.08(-4.30%)
Jun 23, 2022
1.770
2.390
1.650
1.860
714,654
+0.18(+10.71%)
Jun 22, 2022
1.680
1.700
1.635
1.680
12,238
-0.01(-0.59%)
Jun 21, 2022
1.760
1.760
1.650
1.690
19,483
-0.02(-1.17%)
Jun 17, 2022
1.730
1.780
1.650
1.710
23,049
-0.01(-0.58%)
Jun 16, 2022
1.630
1.730
1.630
1.720
12,568
+0.01(+0.58%)
Jun 15, 2022
1.690
1.760
1.660
1.710
15,713
+0.01(+0.59%)
Jun 14, 2022
1.690
1.740
1.620
1.700
27,714
-0.01(-0.58%)
Jun 13, 2022
1.700
1.750
1.645
1.710
30,963
-0.04(-2.29%)
Jun 10, 2022
1.810
1.820
1.700
1.750
48,375
-0.06(-3.31%)
Jun 09, 2022
1.830
1.850
1.780
1.810
13,187
-0.01(-0.55%)
Jun 08, 2022
1.850
1.904
1.790
1.820
41,363
+0.00(+0.00%)
Jun 07, 2022
1.970
1.970
1.820
1.820
95,506
+0.01(+0.55%)
Jun 06, 2022
1.980
1.980
1.760
1.810
48,081
-0.17(-8.59%)
Jun 03, 2022
2.000
2.010
1.928
1.980
42,566
-0.08(-3.88%)
Jun 02, 2022
2.350
2.390
2.030
2.060
111,824
-0.29(-12.34%)
Jun 01, 2022
2.600
2.600
2.250
2.350
31,441
-0.21(-8.20%)
May 31, 2022
2.800
2.800
2.540
2.560
8,996
-0.08(-3.03%)
May 27, 2022
2.570
2.700
2.550
2.640
20,440
+0.10(+3.94%)
May 26, 2022
2.570
2.600
2.500
2.540
30,869
+0.00(+0.00%)
May 25, 2022
2.500
2.575
2.500
2.540
18,131
+0.02(+0.79%)
May 24, 2022
2.670
2.690
2.510
2.520
13,064
-0.20(-7.35%)
May 23, 2022
2.870
2.880
2.610
2.720
11,201
-0.14(-4.90%)
May 20, 2022
2.950
2.950
2.825
2.860
10,853
-0.07(-2.39%)
May 19, 2022
3.090
3.435
2.920
2.930
35,395
+0.05(+1.74%)
May 18, 2022
2.790
3.080
2.790
2.880
28,168
+0.00(+0.00%)
May 17, 2022
2.870
2.900
2.730
2.880
25,289
+0.02(+0.70%)
May 16, 2022
2.680
2.870
2.665
2.860
27,748
+0.24(+9.16%)
May 13, 2022
2.530
2.740
2.530
2.620
52,278
-0.01(-0.38%)
May 12, 2022
2.550
2.850
2.550
2.630
19,966
-0.02(-0.75%)
May 11, 2022
2.770
2.845
2.650
2.650
24,540
-0.22(-7.67%)
May 10, 2022
3.170
3.170
2.700
2.870
80,651
-0.18(-5.90%)
May 09, 2022
3.400
3.400
3.022
3.050
18,497
-0.25(-7.58%)
May 06, 2022
3.220
3.330
3.220
3.300
13,655
+0.08(+2.48%)
May 05, 2022
3.450
3.450
3.220
3.220
11,465
-0.33(-9.30%)
May 04, 2022
3.630
3.810
3.500
3.550
44,362
-0.01(-0.28%)
May 03, 2022
3.560
3.650
3.530
3.560
6,766
-0.04(-1.11%)
May 02, 2022
3.670
3.850
3.500
3.600
10,545
-0.12(-3.23%)
Apr 29, 2022
3.880
3.980
3.700
3.720
26,108
-0.13(-3.38%)
Apr 28, 2022
4.150
4.150
3.850
3.850
26,616
-0.22(-5.41%)
Apr 27, 2022
3.990
4.150
3.870
4.070
16,438
+0.07(+1.75%)
Apr 26, 2022
4.195
4.195
3.800
4.000
47,028
-0.02(-0.50%)
Apr 25, 2022
3.920
4.230
3.821
4.020
24,641
+0.10(+2.55%)
Apr 22, 2022
4.000
4.083
3.800
3.920
20,599
-0.06(-1.51%)
Apr 21, 2022
4.310
4.350
3.830
3.980
19,110
-0.35(-8.08%)
Apr 20, 2022
4.350
4.400
4.250
4.330
12,414
+0.02(+0.46%)
Apr 19, 2022
4.710
4.710
4.267
4.310
37,269
-0.09(-2.05%)
Apr 18, 2022
4.620
4.810
4.270
4.400
19,121
-0.02(-0.45%)
Apr 14, 2022
4.590
4.810
4.370
4.420
27,041
+0.01(+0.23%)
Apr 13, 2022
4.350
4.790
4.250
4.410
42,514
+0.08(+1.85%)
Apr 12, 2022
4.780
4.780
4.326
4.330
49,405
-0.46(-9.60%)
Apr 11, 2022
4.890
4.990
4.660
4.790
24,090
-0.10(-2.04%)
Apr 08, 2022
4.820
5.020
4.800
4.890
7,669
+0.07(+1.45%)
Apr 07, 2022
4.950
4.950
4.800
4.820
6,863
-0.15(-3.02%)
Apr 06, 2022
5.010
5.073
4.730
4.970
31,874
-0.07(-1.39%)
Apr 05, 2022
5.000
5.100
4.780
5.040
33,301
+0.18(+3.70%)
Apr 04, 2022
4.890
5.059
4.810
4.860
103,951
-0.09(-1.82%)
Apr 01, 2022
4.780
5.100
4.680
4.950
99,123
+0.23(+4.87%)
Mar 31, 2022
4.900
4.950
4.681
4.720
98,876
-0.14(-2.88%)
Mar 30, 2022
5.000
5.200
4.750
4.860
184,254
+0.01(+0.21%)
Mar 29, 2022
4.360
5.030
4.210
4.850
312,067
+0.65(+15.48%)
Mar 28, 2022
4.200
4.280
4.100
4.200
34,498
+0.14(+3.45%)
Mar 25, 2022
4.200
4.200
3.820
4.060
14,610
+0.11(+2.78%)
Mar 24, 2022
3.876
4.050
3.687
3.950
36,205
+0.08(+2.20%)
Mar 23, 2022
4.030
4.030
3.610
3.865
20,204
-0.18(-4.57%)
Mar 22, 2022
4.100
4.111
3.910
4.050
19,013
+0.03(+0.75%)
Mar 21, 2022
4.000
4.160
3.890
4.020
23,804
+0.03(+0.75%)
Mar 18, 2022
3.450
3.990
3.420
3.990
101,381
+0.67(+20.18%)
Mar 17, 2022
3.280
3.420
3.236
3.320
32,802
+0.29(+9.57%)
Mar 16, 2022
2.870
3.208
2.850
3.030
18,304
+0.22(+7.83%)
Mar 15, 2022
3.000
3.063
2.810
2.810
19,958
+0.04(+1.44%)
Mar 14, 2022
3.290
3.290
2.690
2.770
56,065
-0.45(-13.98%)
Mar 11, 2022
3.270
3.380
3.080
3.220
168,559
+0.10(+3.21%)
Mar 10, 2022
3.040
3.180
2.980
3.120
3,396
+0.07(+2.30%)
Mar 09, 2022
3.124
3.199
3.000
3.050
21,598
+0.05(+1.67%)
Mar 08, 2022
3.190
3.680
2.890
3.000
26,578
+0.10(+3.45%)
Mar 07, 2022
3.090
3.280
2.850
2.900
17,866
-0.21(-6.75%)
Mar 04, 2022
3.187
3.240
3.024
3.110
9,486
-0.26(-7.72%)
Mar 03, 2022
3.056
3.370
3.056
3.370
5,242
+0.03(+0.90%)
Mar 02, 2022
3.300
3.450
3.300
3.340
7,642
+0.10(+3.09%)
Mar 01, 2022
3.130
3.450
3.130
3.240
10,015
+0.13(+4.18%)
Feb 28, 2022
3.190
3.350
3.110
3.110
6,730
-0.17(-5.18%)
Feb 25, 2022
3.190
3.510
3.180
3.280
7,690
+0.15(+4.79%)
Feb 24, 2022
3.120
3.250
2.980
3.130
40,233
-0.08(-2.49%)
Feb 23, 2022
3.400
3.558
3.200
3.210
30,908
-0.12(-3.60%)
Feb 22, 2022
3.210
3.410
3.200
3.330
14,688
+0.17(+5.38%)
Feb 18, 2022
3.160
0
-0.13(-3.95%)
Feb 17, 2022
3.497
3.770
3.110
3.290
51,444
-0.15(-4.36%)
Feb 16, 2022
3.210
3.440
3.110
3.440
11,738
+0.27(+8.35%)
Feb 15, 2022
3.190
3.300
3.000
3.175
45,093
-0.04(-1.09%)
Feb 14, 2022
3.280
3.610
3.100
3.210
165,437
+0.08(+2.56%)
Feb 11, 2022
3.410
3.410
3.090
3.130
28,117
-0.15(-4.57%)
Feb 10, 2022
3.250
3.536
3.250
3.280
33,576
-0.02(-0.61%)
Feb 09, 2022
3.070
3.345
2.800
3.300
63,111
+0.50(+17.86%)
Feb 08, 2022
2.690
2.830
2.520
2.800
47,687
+0.06(+2.19%)
Feb 07, 2022
2.700
3.150
2.520
2.740
155,573
-0.01(-0.36%)
Feb 04, 2022
3.005
3.005
2.600
2.750
163,158
-0.19(-6.62%)
Feb 03, 2022
3.110
2.870
2.945
43,183
-0.17(-5.31%)
Feb 02, 2022
3.200
3.293
2.860
3.110
85,675
-0.09(-2.81%)
Feb 01, 2022
3.220
3.380
2.990
3.200
69,630
+0.03(+0.95%)
Jan 31, 2022
3.180
3.580
3.170
78,621
+0.29(+10.07%)
Jan 28, 2022
3.090
3.200
2.800
2.880
49,311
-0.24(-7.69%)
Jan 27, 2022
3.460
3.570
2.940
3.120
133,078
-0.35(-10.09%)
Jan 26, 2022
3.950
4.000
3.410
3.470
39,994
-0.19(-5.19%)
Jan 25, 2022
3.810
3.850
3.330
3.660
89,405
-0.13(-3.56%)
Jan 24, 2022
3.950
4.059
3.660
3.795
43,016
-0.20(-4.89%)
Jan 21, 2022
4.650
4.785
3.930
3.990
166,198
-0.60(-13.07%)
Jan 20, 2022
4.570
4.688
4.550
4.590
12,385
-0.04(-0.86%)
Jan 19, 2022
4.620
4.763
4.440
4.630
46,754
+0.07(+1.54%)
Jan 18, 2022
4.470
4.630
4.300
4.560
12,143
+0.09(+2.01%)
Jan 14, 2022
4.470
0
+0.03(+0.68%)
Jan 13, 2022
4.750
4.750
4.350
4.440
14,370
-0.15(-3.27%)
Jan 12, 2022
4.880
4.880
4.380
4.590
55,426
-0.23(-4.77%)
Jan 11, 2022
4.640
4.860
4.545
4.820
13,821
+0.23(+5.01%)
Jan 10, 2022
4.740
4.740
4.500
4.590
19,081
-0.29(-5.94%)
Jan 07, 2022
5.270
5.356
4.700
4.880
66,846
-0.36(-6.87%)
Jan 06, 2022
5.620
5.730
5.160
5.240
41,259
-0.41(-7.26%)
Jan 05, 2022
5.040
5.650
4.945
5.650
68,674
+0.75(+15.31%)
Jan 04, 2022
5.140
5.149
4.810
4.900
12,747
-0.14(-2.78%)
Jan 03, 2022
4.690
5.050
4.600
5.040
36,425
+0.54(+12.00%)
Dec 31, 2021
4.510
4.750
4.400
4.500
58,611
-0.09(-1.96%)
Dec 30, 2021
4.390
4.700
4.360
4.590
48,084
+0.18(+4.08%)
Dec 29, 2021
4.510
4.590
4.400
4.410
25,506
-0.09(-2.00%)
Dec 28, 2021
4.580
4.853
4.400
4.500
40,082
-0.21(-4.46%)
Dec 27, 2021
5.050
5.050
4.580
4.710
54,213
-0.30(-5.99%)
Dec 23, 2021
5.300
5.300
4.951
5.010
20,917
-0.19(-3.65%)
Dec 22, 2021
5.500
5.550
5.130
5.200
16,997
-0.40(-7.14%)
Dec 21, 2021
5.020
5.620
4.680
5.600
114,776
+0.86(+18.14%)
Dec 20, 2021
4.920
4.930
4.700
4.740
25,107
-0.18(-3.66%)
Dec 17, 2021
4.850
5.005
4.580
4.920
46,717
+0.04(+0.82%)
Dec 16, 2021
5.100
5.155
4.810
4.880
71,777
-0.19(-3.75%)
Dec 15, 2021
4.970
5.300
4.950
5.070
32,266
+0.10(+2.01%)
Dec 14, 2021
5.440
5.440
4.900
4.970
43,186
-0.54(-9.80%)
Dec 13, 2021
5.330
5.900
5.250
5.510
61,141
+0.23(+4.36%)
Dec 10, 2021
5.330
5.350
5.155
5.280
20,165
-0.02(-0.38%)
Dec 09, 2021
5.400
5.439
5.260
5.300
16,918
-0.23(-4.16%)
Dec 08, 2021
5.200
5.595
5.110
5.530
11,904
+0.40(+7.80%)
Dec 07, 2021
5.200
5.720
5.110
5.130
64,166
-0.09(-1.72%)
Dec 06, 2021
5.330
5.440
5.110
5.220
37,138
-0.12(-2.25%)
Dec 03, 2021
5.790
5.879
5.142
5.340
114,722
-0.44(-7.61%)
Dec 02, 2021
6.130
6.130
5.560
5.780
52,438
-0.13(-2.20%)
Dec 01, 2021
6.500
6.627
5.860
5.910
47,555
-0.53(-8.23%)
Nov 30, 2021
6.580
6.683
5.940
6.440
101,890
-0.16(-2.42%)
Nov 29, 2021
6.490
6.700
6.060
6.600
119,223
+0.46(+7.49%)
Nov 26, 2021
6.140
6.140
5.815
6.140
40,747
+0.09(+1.49%)
Nov 24, 2021
5.750
6.050
5.650
6.050
27,857
+0.35(+6.14%)
Nov 23, 2021
5.989
5.989
5.605
5.700
25,386
-0.26(-4.36%)
Nov 22, 2021
5.910
5.990
5.580
5.960
62,268
+0.05(+0.85%)
Nov 19, 2021
5.900
5.980
5.810
5.910
37,984
-0.07(-1.17%)
Nov 18, 2021
6.150
6.000
5.810
5.980
69,791
-0.12(-1.97%)
Nov 17, 2021
6.220
6.220
5.890
6.100
35,666
-0.06(-0.97%)
Nov 16, 2021
5.860
6.255
5.710
6.160
91,261
+0.27(+4.58%)
Nov 15, 2021
6.300
6.300
5.790
5.890
72,571
-0.33(-5.31%)
Nov 12, 2021
6.390
6.390
6.080
6.220
67,699
-0.10(-1.58%)
Nov 11, 2021
6.410
6.440
6.060
6.320
40,403
-0.13(-2.02%)
Nov 10, 2021
6.330
6.450
55,032
-0.04(-0.62%)
Nov 09, 2021
6.750
6.930
6.320
6.490
63,277
-0.24(-3.57%)
Nov 08, 2021
6.740
6.740
6.530
6.730
23,870
+0.15(+2.28%)
Nov 05, 2021
6.800
6.950
6.510
6.580
59,710
-0.17(-2.52%)
Nov 04, 2021
7.000
7.600
6.590
6.750
246,341
-0.13(-1.89%)
Nov 03, 2021
6.310
7.200
6.260
6.880
566,040
+0.47(+7.33%)
Nov 02, 2021
6.600
6.850
6.270
6.410
83,067
-0.19(-2.88%)
Nov 01, 2021
6.210
6.760
6.120
6.600
78,374
+0.48(+7.84%)
Oct 29, 2021
6.190
6.250
5.780
6.120
77,193
-0.11(-1.77%)
Oct 28, 2021
6.080
6.250
5.910
6.230
55,528
+0.26(+4.36%)
Oct 27, 2021
6.470
6.740
5.960
5.970
238,279
-0.67(-10.09%)
Oct 26, 2021
5.770
6.640
1,766,277
+1.18(+21.61%)
Oct 25, 2021
5.610
5.610
5.350
5.460
43,570
-0.14(-2.50%)
Oct 22, 2021
5.740
5.740
5.340
5.600
86,566
-0.09(-1.58%)
Oct 21, 2021
5.850
5.990
5.670
5.690
37,056
-0.27(-4.53%)
Oct 20, 2021
5.990
6.250
5.840
5.960
92,708
-0.02(-0.33%)
Oct 19, 2021
5.780
6.100
5.710
5.980
42,624
+0.20(+3.46%)
Oct 18, 2021
5.900
6.030
5.660
5.780
35,067
-0.12(-2.03%)
Oct 15, 2021
6.110
6.180
5.830
5.900
34,973
-0.18(-2.96%)
Oct 14, 2021
5.780
6.220
5.661
6.080
61,191
+0.42(+7.42%)
Oct 13, 2021
5.630
5.770
5.500
5.660
43,511
+0.03(+0.53%)
Oct 12, 2021
5.530
5.790
5.470
5.630
27,937
+0.10(+1.81%)
Oct 11, 2021
5.740
5.810
5.500
5.530
38,518
-0.21(-3.66%)
Oct 08, 2021
5.980
6.140
5.650
5.740
54,309
-0.14(-2.38%)
Oct 07, 2021
5.700
6.190
5.610
5.880
68,823
+0.23(+4.07%)
Oct 06, 2021
6.200
6.200
5.610
5.650
158,997
-0.65(-10.32%)
Oct 05, 2021
6.530
6.530
6.000
6.300
140,162
-0.20(-3.00%)
Oct 04, 2021
6.750
6.770
6.460
6.495
44,409
-0.50(-7.08%)
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.