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
Heat Biologics Inc
(NQ:
HTBX
)
2.830
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 11, 2022
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, 2021
5.890
6.080
5.850
5.950
146,588
+0.05(+0.85%)
Sep 29, 2021
6.070
6.119
5.880
5.900
255,882
-0.20(-3.28%)
Sep 28, 2021
6.060
6.290
5.880
6.100
444,495
+0.08(+1.33%)
Sep 27, 2021
6.150
6.300
6.000
6.020
227,443
-0.10(-1.63%)
Sep 24, 2021
6.200
6.290
6.100
6.120
164,721
-0.15(-2.39%)
Sep 23, 2021
6.190
6.390
6.130
6.270
235,550
+0.12(+1.95%)
Sep 22, 2021
6.250
6.250
6.120
6.150
153,127
-0.07(-1.13%)
Sep 21, 2021
6.090
6.231
6.068
6.220
117,693
+0.13(+2.13%)
Sep 20, 2021
6.260
6.280
6.020
6.090
201,432
-0.28(-4.40%)
Sep 17, 2021
6.210
6.376
6.160
6.370
156,853
+0.11(+1.76%)
Sep 16, 2021
6.080
6.380
6.040
6.260
361,099
+0.14(+2.29%)
Sep 15, 2021
6.120
6.150
6.020
6.120
184,090
+0.03(+0.49%)
Sep 14, 2021
6.260
6.270
6.044
6.090
354,116
-0.20(-3.18%)
Sep 13, 2021
6.280
6.410
6.150
6.290
248,832
+0.01(+0.16%)
Sep 10, 2021
6.380
6.460
6.180
6.280
281,344
-0.05(-0.79%)
Sep 09, 2021
6.240
6.450
6.220
6.330
182,371
+0.03(+0.48%)
Sep 08, 2021
6.350
6.350
6.140
6.300
370,777
-0.06(-0.94%)
Sep 07, 2021
6.470
6.550
6.170
6.360
776,923
-0.17(-2.60%)
Sep 03, 2021
6.700
6.700
6.460
6.530
315,133
-0.16(-2.39%)
Sep 02, 2021
7.310
7.634
6.600
6.690
1,271,514
-0.75(-10.08%)
Sep 01, 2021
7.290
7.470
6.960
7.440
506,203
+0.21(+2.90%)
Aug 31, 2021
6.930
7.250
6.840
7.230
419,857
+0.41(+6.01%)
Aug 30, 2021
6.950
7.200
6.770
6.820
306,468
-0.13(-1.87%)
Aug 27, 2021
6.720
6.987
6.720
6.950
172,182
+0.19(+2.81%)
Aug 26, 2021
6.780
6.960
6.680
6.760
176,168
+0.03(+0.45%)
Aug 25, 2021
6.680
6.900
6.520
6.730
259,490
+0.08(+1.20%)
Aug 24, 2021
6.650
6.710
6.430
6.650
225,872
+0.02(+0.30%)
Aug 23, 2021
6.400
6.640
6.300
6.630
207,695
+0.27(+4.25%)
Aug 20, 2021
6.230
6.450
6.130
6.360
232,160
+0.18(+2.91%)
Aug 19, 2021
6.270
6.410
6.140
6.180
201,618
-0.15(-2.37%)
Aug 18, 2021
6.290
6.550
6.190
6.330
279,533
+0.03(+0.48%)
Aug 17, 2021
6.200
6.360
6.100
6.300
175,251
+0.03(+0.48%)
Aug 16, 2021
6.330
6.360
6.180
6.270
149,217
-0.12(-1.88%)
Aug 13, 2021
6.670
6.680
6.330
6.390
258,760
-0.29(-4.34%)
Aug 12, 2021
6.630
6.746
6.470
6.680
259,198
+0.05(+0.75%)
Aug 11, 2021
6.530
6.630
6.450
6.630
130,882
+0.08(+1.22%)
Aug 10, 2021
6.600
6.734
6.460
6.550
154,030
-0.09(-1.36%)
Aug 09, 2021
6.600
6.830
6.500
6.640
197,778
-0.03(-0.45%)
Aug 06, 2021
6.440
6.740
6.330
6.670
256,722
+0.19(+2.93%)
Aug 05, 2021
6.250
6.570
6.190
6.480
205,659
+0.23(+3.68%)
Aug 04, 2021
6.400
6.470
6.220
6.250
207,596
-0.11(-1.73%)
Aug 03, 2021
6.340
6.420
6.220
6.360
159,153
+0.03(+0.47%)
Aug 02, 2021
6.340
6.470
6.200
6.330
179,077
+0.00(+0.00%)
Jul 30, 2021
6.200
6.330
6.170
6.330
184,113
+0.06(+0.96%)
Jul 29, 2021
6.640
6.689
6.261
6.270
275,721
-0.33(-5.00%)
Jul 28, 2021
6.290
6.650
6.280
6.600
200,902
+0.27(+4.27%)
Jul 27, 2021
6.240
6.370
6.090
6.330
200,454
+0.09(+1.44%)
Jul 26, 2021
6.260
6.471
6.180
6.240
159,027
-0.02(-0.32%)
Jul 23, 2021
6.470
6.489
6.250
6.260
146,979
-0.24(-3.69%)
Jul 22, 2021
6.610
6.650
6.440
6.500
106,753
-0.13(-1.96%)
Jul 21, 2021
6.460
6.680
6.370
6.630
200,323
+0.23(+3.59%)
Jul 20, 2021
6.300
6.480
6.230
6.400
219,073
+0.13(+2.07%)
Jul 19, 2021
6.090
6.378
5.960
6.270
378,991
+0.11(+1.79%)
Jul 16, 2021
6.300
6.310
6.130
6.160
155,731
-0.09(-1.44%)
Jul 15, 2021
6.230
6.350
6.110
6.250
207,834
-0.04(-0.64%)
Jul 14, 2021
6.420
6.460
6.270
6.290
265,160
-0.14(-2.18%)
Jul 13, 2021
6.660
6.733
6.370
6.430
282,456
-0.30(-4.46%)
Jul 12, 2021
6.690
6.786
6.600
6.730
163,567
-0.04(-0.59%)
Jul 09, 2021
6.620
6.790
6.510
6.770
189,027
+0.14(+2.11%)
Jul 08, 2021
6.400
6.670
6.320
6.630
269,219
+0.10(+1.53%)
Jul 07, 2021
6.790
6.800
6.454
6.530
431,894
-0.27(-3.97%)
Jul 06, 2021
6.700
6.820
6.610
6.800
289,048
+0.02(+0.29%)
Jul 02, 2021
6.890
6.918
6.610
6.780
343,740
-0.08(-1.17%)
Jul 01, 2021
6.800
6.890
6.720
6.860
200,501
+0.13(+1.93%)
Jun 30, 2021
6.850
7.020
6.710
6.730
447,545
-0.12(-1.75%)
Jun 29, 2021
7.030
7.130
6.830
6.850
330,892
-0.21(-2.97%)
Jun 28, 2021
7.180
7.300
6.920
7.060
455,210
-0.16(-2.22%)
Jun 25, 2021
7.180
7.250
7.030
7.220
377,919
+0.06(+0.84%)
Jun 24, 2021
7.190
7.380
7.050
7.160
355,665
-0.05(-0.69%)
Jun 23, 2021
7.010
7.290
7.010
7.210
451,028
+0.26(+3.74%)
Jun 22, 2021
6.950
7.029
6.830
6.950
295,233
+0.04(+0.58%)
Jun 21, 2021
7.150
7.150
6.820
6.910
550,385
-0.29(-4.03%)
Jun 18, 2021
7.110
7.230
6.961
7.200
412,453
+0.15(+2.13%)
Jun 17, 2021
6.960
7.150
6.910
7.050
370,435
+0.04(+0.57%)
Jun 16, 2021
6.990
7.480
6.850
7.010
1,869,512
-0.01(-0.14%)
Jun 15, 2021
7.320
7.349
6.950
7.020
979,255
-0.35(-4.75%)
Jun 14, 2021
7.560
7.700
7.300
7.370
1,224,363
-0.27(-3.53%)
Jun 11, 2021
8.110
8.300
7.150
7.640
5,260,243
-1.96(-20.42%)
Jun 10, 2021
6.870
10.85
6.610
9.600
33,489,000
+2.75(+40.15%)
Jun 09, 2021
6.950
7.010
6.820
6.850
218,432
-0.05(-0.72%)
Jun 08, 2021
6.790
6.920
6.570
6.900
297,285
+0.10(+1.47%)
Jun 07, 2021
6.510
6.850
6.510
6.800
386,336
+0.36(+5.59%)
Jun 04, 2021
6.780
7.100
6.360
6.440
673,023
-0.13(-1.98%)
Jun 03, 2021
6.420
6.660
6.390
6.570
259,616
+0.11(+1.70%)
Jun 02, 2021
6.520
6.650
6.370
6.460
347,893
-0.09(-1.37%)
Jun 01, 2021
6.650
6.740
6.360
6.550
244,664
-0.06(-0.91%)
May 28, 2021
6.500
6.655
6.480
6.610
201,877
+0.17(+2.64%)
May 27, 2021
6.330
6.490
6.270
6.440
199,594
+0.15(+2.38%)
May 26, 2021
6.140
6.350
6.140
6.290
234,492
+0.18(+2.95%)
May 25, 2021
6.250
6.310
6.070
6.110
227,520
-0.14(-2.24%)
May 24, 2021
6.550
6.550
6.220
6.250
331,519
-0.29(-4.43%)
May 21, 2021
6.470
6.680
6.400
6.540
314,519
+0.07(+1.08%)
May 20, 2021
6.590
6.680
6.240
6.470
650,294
+0.24(+3.85%)
May 19, 2021
6.180
6.320
6.032
6.230
246,161
-0.17(-2.66%)
May 18, 2021
6.210
6.610
6.140
6.400
254,254
+0.22(+3.56%)
May 17, 2021
5.910
6.230
5.900
6.180
245,454
+0.23(+3.87%)
May 14, 2021
5.860
5.980
5.780
5.950
304,712
+0.17(+2.94%)
May 13, 2021
6.040
6.170
5.680
5.780
403,575
-0.27(-4.46%)
May 12, 2021
6.070
6.330
5.980
6.050
357,572
-0.06(-0.98%)
May 11, 2021
6.080
6.410
6.070
6.110
363,673
-0.18(-2.86%)
May 10, 2021
6.260
6.440
6.060
6.290
305,682
+0.04(+0.64%)
May 07, 2021
6.470
6.690
6.213
6.250
400,440
-0.29(-4.43%)
May 06, 2021
6.700
6.769
6.100
6.540
1,177,655
-0.13(-1.95%)
May 05, 2021
6.770
7.000
6.600
6.670
328,305
-0.07(-1.04%)
May 04, 2021
7.160
7.160
6.590
6.740
433,037
-0.45(-6.26%)
May 03, 2021
7.000
7.400
6.910
7.190
532,162
+0.32(+4.66%)
Apr 30, 2021
6.900
7.090
6.700
6.870
379,300
-0.13(-1.86%)
Apr 29, 2021
7.170
7.190
6.830
7.000
190,710
-0.16(-2.23%)
Apr 28, 2021
7.060
7.260
6.870
7.160
227,227
+0.01(+0.14%)
Apr 27, 2021
7.280
7.280
7.000
7.150
243,816
+0.08(+1.13%)
Apr 26, 2021
6.870
7.180
6.800
7.070
362,305
+0.25(+3.67%)
Apr 23, 2021
6.800
6.910
6.550
6.820
198,400
+0.11(+1.64%)
Apr 22, 2021
6.740
6.910
6.560
6.710
258,750
+0.06(+0.90%)
Apr 21, 2021
6.240
6.710
6.180
6.650
221,992
+0.35(+5.56%)
Apr 20, 2021
6.280
6.440
6.160
6.300
308,476
-0.02(-0.32%)
Apr 19, 2021
6.400
6.580
6.190
6.320
407,269
-0.15(-2.32%)
Apr 16, 2021
6.580
6.600
6.260
6.470
379,700
-0.11(-1.67%)
Apr 15, 2021
6.830
6.920
6.460
6.580
408,773
-0.20(-2.95%)
Apr 14, 2021
6.660
6.980
6.560
6.780
325,393
+0.08(+1.19%)
Apr 13, 2021
7.020
7.040
6.430
6.700
684,368
-0.22(-3.18%)
Apr 12, 2021
7.460
7.600
6.860
6.920
607,522
-0.50(-6.74%)
Apr 09, 2021
7.390
7.550
7.227
7.420
244,700
+0.09(+1.23%)
Apr 08, 2021
7.400
7.460
7.200
7.330
285,794
-0.03(-0.41%)
Apr 07, 2021
7.270
7.530
7.200
7.360
320,280
+0.07(+0.96%)
Apr 06, 2021
7.310
7.390
7.100
7.290
332,890
-0.06(-0.82%)
Apr 05, 2021
7.500
7.580
7.200
7.350
262,112
-0.11(-1.47%)
Apr 01, 2021
7.390
7.590
7.350
7.460
234,900
+0.18(+2.47%)
Mar 31, 2021
6.990
7.340
6.980
7.280
416,571
+0.36(+5.20%)
Mar 30, 2021
7.080
7.150
6.840
6.920
400,648
-0.16(-2.26%)
Mar 29, 2021
7.250
7.370
6.970
7.080
451,137
-0.31(-4.19%)
Mar 26, 2021
7.780
7.960
7.260
7.390
551,200
-0.35(-4.52%)
Mar 25, 2021
7.270
7.860
7.250
7.740
669,403
+0.14(+1.84%)
Mar 24, 2021
8.140
8.140
7.550
7.600
440,314
-0.50(-6.17%)
Mar 23, 2021
8.510
8.510
8.000
8.100
543,602
-0.50(-5.81%)
Mar 22, 2021
8.520
8.850
8.400
8.600
539,757
+0.01(+0.12%)
Mar 19, 2021
8.390
8.600
8.230
8.590
436,500
+0.33(+4.00%)
Mar 18, 2021
8.430
8.810
8.210
8.260
462,247
-0.44(-5.06%)
Mar 17, 2021
8.100
8.850
8.090
8.700
579,950
+0.33(+3.94%)
Mar 16, 2021
8.850
8.890
8.220
8.370
575,933
-0.47(-5.32%)
Mar 15, 2021
9.100
9.130
8.610
8.840
716,398
-0.22(-2.43%)
Mar 12, 2021
9.000
9.280
8.670
9.060
623,600
-0.14(-1.52%)
Mar 11, 2021
8.470
9.220
8.370
9.200
1,024,558
+0.84(+10.05%)
Mar 10, 2021
8.500
8.560
8.060
8.360
676,883
-0.08(-0.95%)
Mar 09, 2021
7.970
8.550
7.910
8.440
1,214,826
+0.74(+9.61%)
Mar 08, 2021
7.700
7.960
7.430
7.700
582,035
+0.02(+0.26%)
Mar 05, 2021
7.800
7.880
6.730
7.680
1,598,600
-0.23(-2.91%)
Mar 04, 2021
8.500
8.710
7.720
7.910
1,767,058
-0.67(-7.81%)
Mar 03, 2021
9.190
9.470
8.300
8.580
4,279,103
+0.71(+9.02%)
Mar 02, 2021
8.220
8.350
7.720
7.870
1,385,210
-0.32(-3.91%)
Mar 01, 2021
8.190
8.370
7.920
8.190
1,002,890
+0.21(+2.63%)
Feb 26, 2021
7.980
8.130
7.560
7.980
716,700
+0.07(+0.88%)
Feb 25, 2021
8.400
8.600
7.760
7.910
1,017,904
-0.55(-6.50%)
Feb 24, 2021
8.370
8.930
8.310
8.460
859,073
+0.13(+1.56%)
Feb 23, 2021
8.560
8.680
7.800
8.330
1,375,557
-0.72(-7.96%)
Feb 22, 2021
9.450
9.650
8.910
9.050
1,016,412
-0.55(-5.73%)
Feb 19, 2021
9.420
9.820
9.360
9.600
864,300
+0.29(+3.11%)
Feb 18, 2021
9.810
10.00
9.230
9.310
1,059,367
-0.79(-7.82%)
Feb 17, 2021
10.30
10.42
9.400
10.10
1,980,620
-0.59(-5.52%)
Feb 16, 2021
11.53
11.55
10.51
10.69
2,759,514
-0.74(-6.47%)
Feb 12, 2021
11.40
12.46
11.05
11.43
1,673,300
-0.41(-3.46%)
Feb 11, 2021
11.28
12.28
10.85
11.84
3,457,641
+0.83(+7.54%)
Feb 10, 2021
12.83
12.91
10.21
11.01
6,865,946
-1.53(-12.20%)
Feb 09, 2021
16.99
17.00
11.51
12.54
70,493,288
+4.17(+49.82%)
Feb 08, 2021
7.510
8.470
7.400
8.370
1,918,126
+0.83(+11.01%)
Feb 05, 2021
7.780
7.810
7.180
7.540
1,268,400
-0.07(-0.92%)
Feb 04, 2021
7.510
7.840
7.310
7.610
1,425,854
+0.15(+2.01%)
Feb 03, 2021
7.230
7.500
7.060
7.460
971,913
+0.31(+4.34%)
Feb 02, 2021
7.490
7.540
7.050
7.150
1,202,771
-0.08(-1.11%)
Feb 01, 2021
7.000
7.360
6.700
7.230
1,301,904
+0.34(+4.93%)
Jan 29, 2021
7.100
7.106
6.560
6.890
1,504,300
-0.24(-3.37%)
Jan 28, 2021
7.500
7.760
6.800
7.130
1,425,225
-0.23(-3.13%)
Jan 27, 2021
7.650
8.450
7.300
7.360
2,707,463
-1.40(-15.98%)
Jan 26, 2021
8.610
9.640
8.420
8.760
5,477,952
+0.73(+9.09%)
Jan 25, 2021
7.520
8.260
7.400
8.030
3,476,553
+1.14(+16.55%)
Jan 22, 2021
6.960
7.140
6.800
6.890
803,800
-0.20(-2.82%)
Jan 21, 2021
7.260
7.290
6.940
7.090
896,044
+0.01(+0.14%)
Jan 20, 2021
7.300
7.300
6.770
7.080
1,485,286
+0.18(+2.61%)
Jan 19, 2021
6.550
7.370
6.460
6.900
3,272,607
+0.56(+8.83%)
Jan 15, 2021
6.145
6.850
6.145
6.340
2,067,300
+0.13(+2.09%)
Jan 14, 2021
6.020
6.270
5.930
6.210
985,281
+0.15(+2.48%)
Jan 13, 2021
6.120
6.130
5.920
6.060
894,359
-0.01(-0.16%)
Jan 12, 2021
6.020
6.130
5.960
6.070
676,672
+0.11(+1.85%)
Jan 11, 2021
5.960
6.130
5.820
5.960
712,354
-0.02(-0.33%)
Jan 08, 2021
6.060
6.060
5.804
5.980
673,400
-0.05(-0.83%)
Jan 07, 2021
5.830
6.093
5.830
6.030
723,345
+0.31(+5.42%)
Jan 06, 2021
5.850
6.090
5.660
5.720
1,375,025
-0.06(-1.04%)
Jan 05, 2021
5.680
5.920
5.560
5.780
710,235
+0.11(+1.94%)
Jan 04, 2021
5.370
5.680
5.220
5.670
810,515
+0.31(+5.78%)
Dec 31, 2020
5.360
5.360
5.360
908,681
-0.11(-2.01%)
Dec 30, 2020
5.360
5.550
5.310
5.470
908,681
+0.19(+3.60%)
Dec 29, 2020
5.510
5.590
5.220
5.280
1,405,695
-0.32(-5.71%)
Dec 28, 2020
5.880
5.940
5.530
5.600
1,375,237
-0.25(-4.27%)
Dec 24, 2020
5.730
5.910
5.650
5.850
788,300
+0.11(+1.92%)
Dec 23, 2020
5.700
5.820
5.620
5.740
715,741
+0.00(+0.00%)
Dec 22, 2020
5.970
6.000
5.560
5.740
1,271,686
-0.17(-2.88%)
Dec 21, 2020
5.810
6.480
5.800
5.910
2,218,092
+0.17(+2.96%)
Dec 18, 2020
5.730
6.030
5.640
5.740
854,600
+0.01(+0.17%)
Dec 17, 2020
5.720
5.880
5.430
5.730
1,480,527
-0.17(-2.88%)
Dec 16, 2020
6.160
6.550
5.810
5.900
7,628,448
+0.52(+9.67%)
Dec 15, 2020
5.790
5.810
5.280
5.380
1,566,782
-0.42(-7.24%)
Dec 14, 2020
5.970
6.080
5.780
5.800
1,012,252
+0.03(+0.52%)
Dec 11, 2020
6.169
6.169
5.651
5.770
2,209,900
+4.84(+520.76%)
Dec 10, 2020
0.8800
1.010
0.8600
0.9295
21,341,916
-0.13(-12.31%)
Dec 09, 2020
1.090
1.100
1.020
1.060
5,379,557
-0.04(-3.64%)
Dec 08, 2020
1.090
1.100
1.050
1.100
3,039,364
+0.02(+1.85%)
Dec 07, 2020
1.050
1.120
1.050
1.080
4,736,079
+0.02(+1.89%)
Dec 04, 2020
1.090
1.100
1.060
1.060
3,611,800
-0.04(-3.64%)
Dec 03, 2020
1.100
1.130
1.080
1.100
2,576,979
-0.01(-0.90%)
Dec 02, 2020
1.060
1.120
1.020
1.110
4,090,131
+0.05(+4.72%)
Dec 01, 2020
1.120
1.130
1.040
1.060
3,604,098
-0.06(-5.36%)
Nov 30, 2020
1.150
1.160
1.000
1.120
5,697,126
-0.02(-1.75%)
Nov 27, 2020
1.120
1.179
1.100
1.140
6,024,400
+0.04(+3.64%)
Nov 25, 2020
0.9600
1.180
0.9429
1.100
15,050,100
+0.15(+15.79%)
Nov 24, 2020
0.9700
0.9796
0.9250
0.9500
8,186,187
-0.05(-5.00%)
Nov 23, 2020
1.000
1.020
0.9800
1.000
5,725,434
-0.01(-0.99%)
Nov 20, 2020
1.010
1.020
0.9900
1.010
3,791,300
-0.01(-0.98%)
Nov 19, 2020
1.020
1.030
1.000
1.020
3,894,048
+0.00(+0.00%)
Nov 18, 2020
1.030
1.040
1.010
1.020
2,973,903
-0.01(-0.97%)
Nov 17, 2020
1.040
1.050
1.010
1.030
3,132,520
-0.01(-0.96%)
Nov 16, 2020
1.060
1.060
1.020
1.040
4,775,059
-0.02(-1.89%)
Nov 13, 2020
1.050
1.060
1.010
1.060
3,669,800
+0.02(+1.92%)
Nov 12, 2020
1.050
1.090
1.030
1.040
3,546,047
-0.01(-0.95%)
Nov 11, 2020
1.050
1.080
1.000
1.050
4,722,991
+0.01(+0.96%)
Nov 10, 2020
1.030
1.050
0.9400
1.040
7,325,115
+0.01(+0.97%)
Nov 09, 2020
1.120
1.120
1.010
1.030
8,280,951
-0.11(-9.65%)
Nov 06, 2020
1.150
1.150
1.120
1.140
3,719,200
-0.03(-2.56%)
Nov 05, 2020
1.140
1.180
1.140
1.170
2,579,320
+0.02(+1.74%)
Nov 04, 2020
1.150
1.190
1.140
1.150
2,891,353
-0.03(-2.54%)
Nov 03, 2020
1.180
1.190
1.150
1.180
2,986,449
-0.01(-0.84%)
Nov 02, 2020
1.270
1.270
1.140
1.190
4,473,449
-0.01(-0.83%)
Oct 30, 2020
1.140
1.250
1.070
1.200
8,668,500
+0.04(+3.45%)
Oct 29, 2020
1.180
1.190
1.140
1.160
1,748,786
-0.03(-2.52%)
Oct 28, 2020
1.130
1.230
1.110
1.190
5,979,501
+0.02(+1.71%)
Oct 27, 2020
1.180
1.200
1.150
1.170
1,793,555
-0.01(-0.85%)
Oct 26, 2020
1.170
1.230
1.130
1.180
3,199,970
-0.01(-0.84%)
Oct 23, 2020
1.210
1.230
1.170
1.190
2,099,300
+0.01(+0.85%)
Oct 22, 2020
1.140
1.220
1.120
1.180
3,313,504
+0.07(+6.31%)
Oct 21, 2020
1.170
1.190
1.110
1.110
4,304,839
-0.08(-6.72%)
Oct 20, 2020
1.240
1.250
1.160
1.190
4,130,987
-0.06(-4.80%)
Oct 19, 2020
1.270
1.280
1.220
1.250
4,525,571
-0.04(-3.10%)
Oct 16, 2020
1.320
1.340
1.270
1.290
4,332,700
-0.03(-2.27%)
Oct 15, 2020
1.350
1.350
1.260
1.320
5,022,864
-0.05(-3.65%)
Oct 14, 2020
1.400
1.420
1.320
1.370
9,190,381
+0.06(+4.58%)
Oct 13, 2020
1.230
1.350
1.230
1.310
7,180,255
+0.08(+6.50%)
Oct 12, 2020
1.250
1.250
1.220
1.230
2,670,227
-0.02(-1.60%)
Oct 09, 2020
1.270
1.280
1.240
1.250
2,387,700
-0.02(-1.57%)
Oct 08, 2020
1.280
1.310
1.250
1.270
3,845,573
+0.00(+0.00%)
Oct 07, 2020
1.300
1.300
1.250
1.270
4,328,145
+0.05(+4.10%)
Oct 06, 2020
1.260
1.280
1.200
1.220
4,715,454
-0.05(-3.94%)
Oct 05, 2020
1.190
1.280
1.180
1.270
5,293,927
+0.06(+4.96%)
Oct 02, 2020
1.190
1.240
1.180
1.210
3,421,500
-0.02(-1.63%)
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.