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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
2.080
2.090
1.920
1.960
236,330
-0.07(-3.45%)
Sep 27, 2019
2.060
2.080
2.025
2.030
35,700
-0.03(-1.40%)
Sep 26, 2019
2.060
2.150
2.000
2.059
155,794
+0.01(+0.43%)
Sep 25, 2019
2.070
2.090
2.050
2.050
39,358
-0.02(-0.97%)
Sep 24, 2019
2.110
2.140
2.050
2.070
75,331
-0.05(-2.36%)
Sep 23, 2019
2.090
2.150
2.080
2.120
118,019
+0.04(+1.92%)
Sep 20, 2019
2.040
2.080
2.030
2.080
90,700
+0.02(+0.97%)
Sep 19, 2019
2.010
2.130
2.000
2.060
152,441
+0.05(+2.49%)
Sep 18, 2019
2.020
2.050
1.990
2.010
51,479
+0.00(+0.00%)
Sep 17, 2019
2.010
2.080
1.980
2.010
136,444
+0.00(+0.00%)
Sep 16, 2019
2.000
2.110
2.000
2.010
106,101
-0.02(-0.99%)
Sep 13, 2019
2.120
2.180
1.940
2.030
333,100
-0.07(-3.33%)
Sep 12, 2019
2.180
2.209
2.048
2.100
100,657
-0.07(-3.23%)
Sep 11, 2019
2.100
2.250
2.100
2.170
279,844
+0.07(+3.33%)
Sep 10, 2019
2.040
2.140
2.040
2.100
78,048
+0.05(+2.44%)
Sep 09, 2019
2.060
2.090
2.040
2.050
50,995
+0.00(+0.00%)
Sep 06, 2019
1.990
2.100
1.990
2.050
121,400
+0.06(+3.02%)
Sep 05, 2019
1.980
2.020
1.970
1.990
50,513
+0.01(+0.51%)
Sep 04, 2019
2.000
2.000
1.950
1.980
69,523
+0.01(+0.51%)
Sep 03, 2019
2.000
2.050
1.930
1.970
86,403
-0.02(-1.04%)
Aug 30, 2019
2.030
2.060
1.950
1.991
99,500
-0.02(-0.96%)
Aug 29, 2019
2.030
2.090
2.010
2.010
77,967
-0.02(-0.99%)
Aug 28, 2019
2.020
2.060
2.000
2.030
28,439
+0.01(+0.50%)
Aug 27, 2019
2.030
2.140
2.010
2.020
112,029
-0.01(-0.49%)
Aug 26, 2019
2.070
2.070
2.020
2.030
23,023
+0.00(+0.00%)
Aug 23, 2019
2.050
2.120
2.030
2.030
62,600
-0.05(-2.40%)
Aug 22, 2019
2.110
2.150
2.057
2.080
49,757
+0.00(+0.00%)
Aug 21, 2019
2.150
2.190
2.050
2.080
88,698
-0.07(-3.26%)
Aug 20, 2019
2.100
2.150
2.090
2.150
23,357
+0.04(+1.90%)
Aug 19, 2019
2.190
2.191
2.110
2.110
49,685
-0.07(-3.21%)
Aug 16, 2019
2.130
2.260
2.111
2.180
70,900
+0.04(+1.87%)
Aug 15, 2019
2.200
2.240
2.110
2.140
45,164
-0.03(-1.38%)
Aug 14, 2019
2.300
2.470
2.150
2.170
190,051
-0.14(-6.06%)
Aug 13, 2019
2.330
2.520
2.260
2.310
383,427
-0.06(-2.53%)
Aug 12, 2019
2.280
2.440
2.200
2.370
180,001
+0.10(+4.41%)
Aug 09, 2019
2.210
2.290
2.150
2.270
104,600
+0.07(+3.18%)
Aug 08, 2019
2.150
2.250
2.150
2.200
46,399
+0.08(+3.77%)
Aug 07, 2019
2.100
2.280
2.100
2.120
131,920
-0.03(-1.40%)
Aug 06, 2019
2.110
2.280
2.100
2.150
84,302
+0.05(+2.38%)
Aug 05, 2019
2.160
2.180
2.100
2.100
67,890
-0.10(-4.55%)
Aug 02, 2019
2.250
2.250
2.150
2.200
65,700
-0.06(-2.65%)
Aug 01, 2019
2.100
2.400
2.080
2.260
376,334
+0.18(+8.65%)
Jul 31, 2019
2.030
2.160
2.020
2.080
123,191
+0.05(+2.46%)
Jul 30, 2019
2.000
2.040
1.960
2.030
120,793
+0.02(+1.00%)
Jul 29, 2019
2.030
2.050
2.000
2.010
106,020
-0.01(-0.50%)
Jul 26, 2019
2.040
2.050
2.010
2.020
44,100
-0.01(-0.49%)
Jul 25, 2019
2.020
2.090
2.020
2.030
67,289
-0.01(-0.49%)
Jul 24, 2019
2.020
2.070
2.020
2.040
41,123
+0.00(+0.00%)
Jul 23, 2019
2.050
2.050
2.010
2.040
107,500
+0.00(+0.00%)
Jul 22, 2019
2.020
2.080
2.020
2.040
62,272
+0.00(+0.00%)
Jul 19, 2019
2.060
2.150
2.030
2.040
124,000
-0.06(-2.86%)
Jul 18, 2019
2.090
2.100
2.030
2.100
70,961
+0.01(+0.48%)
Jul 17, 2019
2.130
2.170
2.030
2.090
89,508
-0.01(-0.48%)
Jul 16, 2019
2.050
2.120
2.010
2.100
123,850
+0.03(+1.45%)
Jul 15, 2019
2.120
2.190
2.060
2.070
154,301
-0.05(-2.36%)
Jul 12, 2019
2.210
2.240
2.120
2.120
315,300
-0.15(-6.61%)
Jul 11, 2019
2.300
2.600
2.230
2.270
1,562,657
+0.03(+1.34%)
Jul 10, 2019
2.140
2.240
2.090
2.240
134,165
+0.11(+5.16%)
Jul 09, 2019
2.200
2.240
2.100
2.130
184,919
-0.07(-3.18%)
Jul 08, 2019
2.260
2.340
2.170
2.200
223,014
-0.09(-3.93%)
Jul 05, 2019
2.290
2.400
2.280
2.290
145,900
-0.01(-0.43%)
Jul 03, 2019
2.380
2.410
2.280
2.300
228,200
-0.11(-4.56%)
Jul 02, 2019
2.500
2.500
2.400
2.410
242,705
-0.06(-2.43%)
Jul 01, 2019
2.540
2.570
2.460
2.470
388,552
-0.08(-3.14%)
Jun 28, 2019
2.450
2.600
2.370
2.550
1,035,500
-0.03(-1.16%)
Jun 27, 2019
2.760
3.250
2.400
2.580
14,978,166
+0.35(+15.70%)
Jun 26, 2019
2.300
2.300
2.100
2.230
278,373
-0.08(-3.46%)
Jun 25, 2019
2.010
2.350
1.950
2.310
767,967
+0.28(+13.79%)
Jun 24, 2019
2.080
2.080
1.920
2.030
105,980
-0.01(-0.49%)
Jun 21, 2019
2.060
2.130
2.020
2.040
94,700
-0.05(-2.39%)
Jun 20, 2019
2.140
2.170
2.010
2.090
257,077
-0.07(-3.24%)
Jun 19, 2019
2.100
2.230
2.100
2.160
93,343
+0.05(+2.37%)
Jun 18, 2019
2.050
2.130
2.050
2.110
130,771
+0.04(+1.93%)
Jun 17, 2019
2.120
2.120
2.030
2.070
151,664
-0.03(-1.43%)
Jun 14, 2019
2.100
2.170
2.050
2.100
239,300
+0.01(+0.48%)
Jun 13, 2019
2.150
2.171
2.030
2.090
160,463
-0.06(-2.79%)
Jun 12, 2019
2.190
2.210
2.140
2.150
72,559
-0.06(-2.71%)
Jun 11, 2019
2.280
2.380
2.130
2.210
185,621
-0.07(-3.07%)
Jun 10, 2019
2.160
2.350
2.160
2.280
220,953
+0.12(+5.56%)
Jun 07, 2019
2.270
2.300
2.125
2.160
209,400
-0.12(-5.26%)
Jun 06, 2019
2.390
2.440
2.210
2.280
240,688
-0.10(-4.20%)
Jun 05, 2019
2.480
2.510
2.360
2.380
88,082
-0.06(-2.46%)
Jun 04, 2019
2.510
2.580
2.390
2.440
132,020
-0.06(-2.40%)
Jun 03, 2019
2.540
2.558
2.350
2.500
188,337
-0.06(-2.34%)
May 31, 2019
2.630
2.697
2.500
2.560
121,100
-0.07(-2.66%)
May 30, 2019
2.580
2.650
2.520
2.630
135,761
+0.01(+0.38%)
May 29, 2019
2.660
2.700
2.500
2.620
110,360
-0.07(-2.60%)
May 28, 2019
2.600
2.850
2.600
2.690
107,120
+0.09(+3.46%)
May 24, 2019
2.620
2.620
2.520
2.600
80,500
-0.01(-0.38%)
May 23, 2019
2.740
2.740
2.550
2.610
133,667
-0.17(-6.12%)
May 22, 2019
2.710
2.890
2.660
2.780
121,192
+0.05(+1.83%)
May 21, 2019
2.590
2.830
2.530
2.730
431,835
+0.18(+7.06%)
May 20, 2019
2.500
2.580
2.450
2.550
83,528
+0.01(+0.39%)
May 17, 2019
2.500
2.567
2.450
2.540
144,400
+0.02(+0.79%)
May 16, 2019
2.470
2.630
2.420
2.520
258,784
+0.08(+3.28%)
May 15, 2019
2.310
2.550
2.300
2.440
276,670
+0.09(+3.83%)
May 14, 2019
2.510
2.590
2.320
2.350
327,875
-0.17(-6.75%)
May 13, 2019
2.580
2.600
2.480
2.520
199,639
-0.07(-2.70%)
May 10, 2019
2.690
2.740
2.580
2.590
243,900
-0.08(-3.00%)
May 09, 2019
2.800
2.840
2.660
2.670
186,599
-0.15(-5.32%)
May 08, 2019
2.900
2.980
2.780
2.820
250,221
-0.11(-3.75%)
May 07, 2019
2.960
3.020
2.890
2.930
138,769
-0.04(-1.35%)
May 06, 2019
2.980
3.040
2.940
2.970
185,972
-0.03(-1.00%)
May 03, 2019
2.970
3.000
2.900
3.000
150,600
+0.07(+2.39%)
May 02, 2019
2.950
2.990
2.890
2.930
192,727
-0.05(-1.68%)
May 01, 2019
2.960
3.050
2.920
2.980
295,117
-0.01(-0.33%)
Apr 30, 2019
2.920
3.020
2.870
2.990
203,630
+0.04(+1.36%)
Apr 29, 2019
3.000
3.090
2.900
2.950
389,616
-0.02(-0.67%)
Apr 26, 2019
3.080
3.140
2.950
2.970
697,900
-0.23(-7.19%)
Apr 25, 2019
3.480
4.260
2.950
3.200
6,715,047
-0.28(-8.05%)
Apr 24, 2019
3.450
3.600
3.220
3.480
1,655,347
+0.00(+0.00%)
Apr 23, 2019
3.030
3.920
3.000
3.480
12,880,135
+0.65(+22.97%)
Apr 22, 2019
2.540
2.860
2.430
2.830
614,037
+0.29(+11.42%)
Apr 18, 2019
2.620
2.672
2.530
2.540
176,100
-0.08(-3.05%)
Apr 17, 2019
2.700
2.700
2.570
2.620
287,270
-0.05(-1.87%)
Apr 16, 2019
2.780
2.900
2.660
2.670
247,667
-0.11(-3.96%)
Apr 15, 2019
2.950
2.950
2.700
2.780
530,303
-0.20(-6.71%)
Apr 12, 2019
3.080
3.100
2.950
2.980
318,400
-0.06(-1.97%)
Apr 11, 2019
3.080
3.080
2.980
3.040
266,152
-0.04(-1.30%)
Apr 10, 2019
3.030
3.140
2.980
3.080
424,448
+0.01(+0.33%)
Apr 09, 2019
3.090
3.200
3.040
3.070
274,427
-0.05(-1.60%)
Apr 08, 2019
3.000
3.180
2.980
3.120
493,362
+0.08(+2.63%)
Apr 05, 2019
3.070
3.120
2.900
3.040
799,400
-0.05(-1.62%)
Apr 04, 2019
3.370
3.370
3.030
3.090
1,126,446
-0.32(-9.38%)
Apr 03, 2019
3.530
3.540
3.370
3.410
447,538
-0.13(-3.67%)
Apr 02, 2019
3.540
3.600
3.430
3.540
532,572
-0.04(-1.12%)
Apr 01, 2019
3.550
3.660
3.450
3.580
585,144
+0.06(+1.70%)
Mar 29, 2019
3.660
3.770
3.470
3.520
890,100
-0.18(-4.86%)
Mar 28, 2019
3.640
3.850
3.450
3.700
937,846
-0.05(-1.33%)
Mar 27, 2019
3.820
3.940
3.600
3.750
1,308,273
-0.22(-5.54%)
Mar 26, 2019
4.470
4.670
3.860
3.970
7,538,661
+0.15(+3.93%)
Mar 25, 2019
3.750
3.950
3.620
3.820
1,063,054
+0.14(+3.80%)
Mar 22, 2019
3.660
3.977
3.580
3.680
957,700
-0.05(-1.34%)
Mar 21, 2019
3.950
4.070
3.670
3.730
1,697,402
-0.31(-7.67%)
Mar 20, 2019
4.060
4.190
3.810
4.040
2,029,061
-0.19(-4.49%)
Mar 19, 2019
4.570
4.750
4.080
4.230
4,366,810
-0.17(-3.86%)
Mar 18, 2019
4.010
5.350
3.770
4.400
25,525,808
+0.89(+25.36%)
Mar 15, 2019
5.360
5.640
3.310
3.510
21,579,000
-3.56(-50.35%)
Mar 14, 2019
4.650
7.390
4.300
7.070
92,061,480
+5.56(+368.21%)
Mar 13, 2019
1.490
1.510
1.460
1.510
50,868
+0.01(+0.67%)
Mar 12, 2019
1.510
1.530
1.420
1.500
54,790
-0.01(-0.66%)
Mar 11, 2019
1.500
1.556
1.450
1.510
58,884
+0.01(+0.67%)
Mar 08, 2019
1.430
1.700
1.400
1.500
696,600
+0.05(+3.45%)
Mar 07, 2019
1.450
1.450
1.390
1.450
162,342
+0.00(+0.00%)
Mar 06, 2019
1.420
1.460
1.400
1.450
81,113
+0.02(+1.40%)
Mar 05, 2019
1.390
1.450
1.360
1.430
58,611
+0.02(+1.42%)
Mar 04, 2019
1.450
1.467
1.390
1.410
91,714
-0.04(-2.76%)
Mar 01, 2019
1.470
1.470
1.440
1.450
56,300
-0.02(-1.36%)
Feb 28, 2019
1.530
1.530
1.460
1.470
61,362
-0.03(-2.00%)
Feb 27, 2019
1.450
1.500
1.450
1.500
49,504
+0.05(+3.45%)
Feb 26, 2019
1.510
1.540
1.450
1.450
50,326
-0.06(-3.97%)
Feb 25, 2019
1.520
1.550
1.480
1.510
81,189
-0.01(-0.66%)
Feb 22, 2019
1.470
1.520
1.420
1.520
137,400
+0.08(+5.56%)
Feb 21, 2019
1.490
1.520
1.420
1.440
97,128
-0.04(-2.70%)
Feb 20, 2019
1.490
1.530
1.480
1.480
48,338
+0.00(+0.00%)
Feb 19, 2019
1.480
1.540
1.470
1.480
92,507
-0.03(-1.99%)
Feb 15, 2019
1.520
1.580
1.440
1.510
112,600
-0.02(-1.31%)
Feb 14, 2019
1.620
1.630
1.530
1.530
127,857
-0.09(-5.56%)
Feb 13, 2019
1.520
1.710
1.500
1.620
354,884
+0.10(+6.58%)
Feb 12, 2019
1.490
1.550
1.460
1.520
192,536
+0.10(+7.04%)
Feb 11, 2019
1.500
1.550
1.410
1.420
297,083
-0.14(-8.97%)
Feb 08, 2019
1.680
1.680
1.470
1.560
884,800
-0.14(-8.24%)
Feb 07, 2019
1.860
1.950
1.610
1.700
10,323,399
+0.21(+14.09%)
Feb 06, 2019
1.510
1.550
1.450
1.490
61,339
-0.01(-0.67%)
Feb 05, 2019
1.400
1.540
1.400
1.500
98,536
+0.09(+6.38%)
Feb 04, 2019
1.400
1.460
1.380
1.410
84,202
+0.05(+3.68%)
Feb 01, 2019
1.290
1.410
1.290
1.360
161,300
+0.06(+4.62%)
Jan 31, 2019
1.320
1.343
1.290
1.300
36,038
-0.01(-0.76%)
Jan 30, 2019
1.300
1.350
1.300
1.310
35,408
+0.01(+0.77%)
Jan 29, 2019
1.330
1.380
1.300
1.300
46,293
-0.04(-2.99%)
Jan 28, 2019
1.370
1.390
1.340
1.340
63,289
-0.01(-0.74%)
Jan 25, 2019
1.330
1.360
1.310
1.350
33,900
+0.01(+0.75%)
Jan 24, 2019
1.300
1.350
1.300
1.340
17,062
+0.02(+1.52%)
Jan 23, 2019
1.420
1.420
1.300
1.320
110,846
-0.06(-4.35%)
Jan 22, 2019
1.360
1.449
1.360
1.380
178,105
+0.04(+2.99%)
Jan 18, 2019
1.280
1.370
1.280
1.340
192,600
+0.08(+6.35%)
Jan 17, 2019
1.250
1.350
1.250
1.260
61,010
-0.01(-0.79%)
Jan 16, 2019
1.250
1.359
1.240
1.270
140,379
+0.01(+0.79%)
Jan 15, 2019
1.320
1.320
1.240
1.260
291,620
-0.07(-5.26%)
Jan 14, 2019
1.420
1.420
1.310
1.330
218,133
-0.03(-2.21%)
Jan 11, 2019
1.400
1.420
1.330
1.360
311,500
-0.07(-4.90%)
Jan 10, 2019
1.470
1.470
1.330
1.430
1,132,524
-0.17(-10.63%)
Jan 09, 2019
1.740
1.950
1.500
1.600
18,843,334
+0.37(+30.08%)
Jan 08, 2019
1.210
1.280
1.140
1.230
67,259
+0.03(+2.50%)
Jan 07, 2019
1.190
1.270
1.170
1.200
84,726
+0.01(+0.84%)
Jan 04, 2019
1.150
1.250
1.070
1.190
91,400
+0.08(+7.21%)
Jan 03, 2019
1.160
1.160
1.100
1.110
40,193
-0.05(-4.31%)
Jan 02, 2019
1.020
1.170
0.9900
1.160
65,873
+0.14(+13.73%)
Dec 31, 2018
1.010
1.060
0.9800
1.020
137,400
+0.03(+3.03%)
Dec 28, 2018
0.9700
1.050
0.9000
0.9900
121,200
+0.07(+7.97%)
Dec 27, 2018
0.9000
0.9400
0.8611
0.9169
44,428
-0.00(-0.34%)
Dec 26, 2018
0.9500
0.9800
0.8000
0.9200
91,170
-0.03(-3.16%)
Dec 24, 2018
0.9800
0.9900
0.8300
0.9500
85,200
+0.01(+1.06%)
Dec 21, 2018
1.070
1.090
0.8500
0.9400
149,800
-0.12(-11.32%)
Dec 20, 2018
1.160
1.180
1.005
1.060
176,506
-0.11(-9.40%)
Dec 19, 2018
1.150
1.190
1.140
1.170
66,480
+0.03(+2.61%)
Dec 18, 2018
1.160
1.161
1.130
1.140
117,923
-0.01(-0.85%)
Dec 17, 2018
1.220
1.220
1.120
1.150
162,306
-0.08(-6.50%)
Dec 14, 2018
1.220
1.250
1.150
1.230
90,600
+0.04(+3.36%)
Dec 13, 2018
1.240
1.280
1.160
1.190
188,039
-0.06(-4.80%)
Dec 12, 2018
1.290
1.295
1.230
1.250
147,894
-0.04(-3.10%)
Dec 11, 2018
1.280
1.330
1.270
1.290
197,544
+0.02(+1.57%)
Dec 10, 2018
1.310
1.380
1.260
1.270
330,510
-0.05(-3.79%)
Dec 07, 2018
1.290
1.455
1.240
1.320
1,293,500
+0.02(+1.54%)
Dec 06, 2018
1.310
1.380
1.250
1.300
343,221
-0.04(-2.99%)
Dec 04, 2018
1.380
1.570
1.220
1.340
2,206,500
-0.04(-2.90%)
Dec 03, 2018
1.520
1.850
1.300
1.380
16,814,752
+0.24(+21.05%)
Nov 30, 2018
1.150
1.190
1.140
1.140
49,200
-0.01(-0.87%)
Nov 29, 2018
1.160
1.210
1.145
1.150
35,309
-0.04(-3.36%)
Nov 28, 2018
1.170
1.204
1.120
1.190
65,074
+0.03(+2.59%)
Nov 27, 2018
1.230
1.230
1.160
1.160
36,253
-0.06(-4.92%)
Nov 26, 2018
1.180
1.270
1.160
1.220
71,652
+0.08(+7.02%)
Nov 23, 2018
1.140
1.230
1.140
1.140
18,000
-0.06(-5.00%)
Nov 21, 2018
1.200
1.200
1.200
0
-0.07(-5.51%)
Nov 20, 2018
1.140
1.280
1.140
1.270
72,674
+0.11(+9.48%)
Nov 19, 2018
1.190
1.230
1.140
1.160
103,831
-0.06(-4.92%)
Nov 16, 2018
1.280
1.290
1.120
1.220
143,500
-0.09(-6.87%)
Nov 15, 2018
1.240
1.580
1.210
1.310
877,737
+0.10(+8.26%)
Nov 14, 2018
1.230
1.270
1.120
1.210
115,982
-0.08(-6.20%)
Nov 13, 2018
1.200
1.290
1.150
1.290
53,027
+0.09(+7.50%)
Nov 12, 2018
1.270
1.287
1.150
1.200
59,029
-0.07(-5.51%)
Nov 09, 2018
1.350
1.360
1.250
1.270
88,800
-0.06(-4.51%)
Nov 08, 2018
1.340
1.360
1.320
1.330
42,832
-0.01(-0.75%)
Nov 07, 2018
1.360
1.360
1.320
1.340
49,571
+0.00(+0.00%)
Nov 06, 2018
1.320
1.380
1.300
1.340
46,738
+0.00(+0.00%)
Nov 05, 2018
1.330
1.380
1.300
1.340
62,350
+0.01(+0.75%)
Nov 02, 2018
1.350
1.380
1.300
1.330
54,400
+0.00(+0.00%)
Nov 01, 2018
1.300
1.380
1.300
1.330
31,059
+0.02(+1.53%)
Oct 31, 2018
1.320
1.430
1.250
1.310
87,276
-0.01(-0.76%)
Oct 30, 2018
1.360
1.360
1.210
1.320
59,594
-0.04(-2.94%)
Oct 29, 2018
1.360
1.410
1.330
1.360
65,775
+0.01(+0.74%)
Oct 26, 2018
1.470
1.480
1.310
1.350
148,900
-0.11(-7.53%)
Oct 25, 2018
1.510
1.530
1.450
1.460
78,185
-0.08(-5.19%)
Oct 24, 2018
1.520
1.650
1.510
1.540
290,151
+0.03(+1.99%)
Oct 23, 2018
1.470
1.510
1.470
1.510
35,469
+0.02(+1.34%)
Oct 22, 2018
1.550
1.550
1.460
1.490
97,938
-0.01(-0.67%)
Oct 19, 2018
1.590
1.600
1.480
1.500
88,800
-0.09(-5.66%)
Oct 18, 2018
1.620
1.650
1.510
1.590
118,785
-0.02(-1.24%)
Oct 17, 2018
1.600
1.630
1.530
1.610
74,472
+0.00(+0.00%)
Oct 16, 2018
1.550
1.650
1.460
1.610
201,098
+0.07(+4.55%)
Oct 15, 2018
1.470
1.600
1.430
1.540
218,257
+0.07(+4.76%)
Oct 12, 2018
1.540
1.550
1.450
1.470
111,200
-0.06(-3.92%)
Oct 11, 2018
1.650
1.650
1.500
1.530
185,512
-0.06(-3.77%)
Oct 10, 2018
1.660
1.660
1.560
1.590
106,981
-0.08(-4.79%)
Oct 09, 2018
1.670
1.800
1.600
1.670
205,459
+0.04(+2.45%)
Oct 08, 2018
1.680
1.740
1.620
1.630
115,428
-0.03(-1.81%)
Oct 05, 2018
1.570
1.730
1.570
1.660
270,200
+0.08(+5.06%)
Oct 04, 2018
1.600
1.620
1.510
1.580
81,072
+0.00(+0.00%)
Oct 03, 2018
1.570
1.600
1.450
1.580
168,296
-0.01(-0.63%)
Oct 02, 2018
1.620
1.630
1.540
1.590
120,070
-0.05(-3.05%)
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.