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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 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
0.8900
0.9109
0.8911
0.9022
512,419
+0.01(+0.83%)
Sep 29, 2021
0.9150
0.9249
0.8930
0.8948
875,776
-0.00(-0.08%)
Sep 28, 2021
0.9290
0.9400
0.8900
0.8955
579,997
-0.03(-2.86%)
Sep 27, 2021
0.9200
0.9440
0.9182
0.9219
489,743
+0.01(+0.60%)
Sep 24, 2021
0.9433
0.9600
0.9080
0.9164
1,377,737
-0.04(-4.08%)
Sep 23, 2021
0.9377
0.9699
0.9300
0.9554
478,916
+0.02(+1.67%)
Sep 22, 2021
0.9200
0.9460
0.9029
0.9397
503,033
+0.04(+4.39%)
Sep 21, 2021
0.9300
0.9700
0.9002
0.9002
835,094
-0.00(-0.53%)
Sep 20, 2021
0.9500
0.9899
0.9050
0.9050
1,082,112
-0.06(-6.70%)
Sep 17, 2021
0.9800
1.020
0.9605
0.9700
1,498,211
+0.01(+0.57%)
Sep 16, 2021
0.9563
0.9899
0.9500
0.9645
876,464
+0.00(+0.47%)
Sep 15, 2021
1.016
1.020
0.9600
0.9600
925,032
-0.02(-2.24%)
Sep 14, 2021
1.010
1.040
0.9820
0.9820
841,653
-0.05(-4.66%)
Sep 13, 2021
1.000
1.050
1.000
1.030
913,981
+0.00(+0.00%)
Sep 10, 2021
1.060
1.070
1.000
1.030
1,306,963
-0.02(-1.90%)
Sep 09, 2021
1.030
1.060
1.020
1.050
724,823
+0.02(+1.94%)
Sep 08, 2021
1.090
1.100
1.010
1.030
1,036,589
-0.05(-4.63%)
Sep 07, 2021
1.060
1.100
1.050
1.080
994,555
+0.02(+1.89%)
Sep 03, 2021
1.040
1.060
1.030
1.060
808,817
+0.01(+0.95%)
Sep 02, 2021
1.070
1.080
1.035
1.050
919,557
+0.00(+0.00%)
Sep 01, 2021
1.030
1.050
1.005
1.050
1,273,185
+0.03(+2.94%)
Aug 31, 2021
1.010
1.030
0.9999
1.020
826,140
+0.00(+0.00%)
Aug 30, 2021
0.9800
1.020
0.9701
1.020
1,331,900
+0.05(+5.13%)
Aug 27, 2021
0.9600
1.000
0.9555
0.9702
1,085,377
-0.00(-0.38%)
Aug 26, 2021
0.9400
1.000
0.9400
0.9739
1,369,873
+0.04(+4.51%)
Aug 25, 2021
0.9890
0.9890
0.9319
0.9319
972,912
-0.04(-3.94%)
Aug 24, 2021
0.9185
0.9800
0.9101
0.9701
1,567,695
+0.05(+5.62%)
Aug 23, 2021
0.8500
0.9200
0.8500
0.9185
908,266
+0.07(+8.54%)
Aug 20, 2021
0.8800
0.8886
0.8200
0.8462
1,701,893
-0.03(-3.84%)
Aug 19, 2021
0.8900
0.9049
0.8700
0.8800
1,135,967
-0.03(-3.28%)
Aug 18, 2021
0.9100
0.9279
0.9000
0.9098
912,283
-0.01(-0.90%)
Aug 17, 2021
0.9200
0.9300
0.9000
0.9181
1,221,538
-0.02(-2.50%)
Aug 16, 2021
0.9900
0.9941
0.9400
0.9416
1,190,008
-0.05(-4.89%)
Aug 13, 2021
0.9801
1.010
0.9651
0.9900
1,693,794
+0.01(+1.01%)
Aug 12, 2021
0.9600
1.000
0.9350
0.9801
1,673,551
+0.03(+2.96%)
Aug 11, 2021
0.9416
0.9522
0.9170
0.9519
1,425,324
-0.01(-1.12%)
Aug 10, 2021
1.000
1.010
0.9299
0.9627
1,567,473
-0.03(-2.56%)
Aug 09, 2021
0.9500
1.060
0.9400
0.9880
2,207,558
+0.04(+4.01%)
Aug 06, 2021
0.9070
0.9600
0.9070
0.9499
1,670,321
+0.04(+4.40%)
Aug 05, 2021
0.9000
0.9200
0.8800
0.9099
1,706,625
-0.00(-0.09%)
Aug 04, 2021
0.9000
0.9399
0.8997
0.9107
1,623,298
+0.00(+0.10%)
Aug 03, 2021
0.9557
0.9596
0.9000
0.9098
2,490,287
-0.04(-3.93%)
Aug 02, 2021
0.9600
0.9699
0.9396
0.9470
1,905,744
+0.00(+0.41%)
Jul 30, 2021
0.9500
0.9970
0.9200
0.9431
2,870,816
-0.01(-1.47%)
Jul 29, 2021
1.017
1.040
0.9000
0.9572
9,058,120
-0.04(-4.28%)
Jul 28, 2021
0.8900
1.040
0.8760
1.000
19,340,514
+0.12(+14.16%)
Jul 27, 2021
0.7800
0.9276
0.7500
0.8760
19,821,974
+0.10(+12.97%)
Jul 26, 2021
0.7730
0.7983
0.7700
0.7754
2,688,612
+0.00(+0.01%)
Jul 23, 2021
0.8122
0.8190
0.7702
0.7753
2,574,569
-0.04(-4.74%)
Jul 22, 2021
0.8500
0.8500
0.8042
0.8139
2,024,211
-0.03(-3.55%)
Jul 21, 2021
0.8250
0.8500
0.8037
0.8439
2,491,396
+0.02(+2.29%)
Jul 20, 2021
0.7970
0.8482
0.7800
0.8250
2,290,262
+0.02(+2.93%)
Jul 19, 2021
0.8249
0.8400
0.7700
0.8015
4,895,507
-0.04(-5.15%)
Jul 16, 2021
0.8778
0.8889
0.8400
0.8450
4,236,653
-0.03(-3.73%)
Jul 15, 2021
0.9079
0.9100
0.8333
0.8777
10,384,497
-0.03(-2.80%)
Jul 14, 2021
1.000
1.040
0.8780
0.9030
44,481,736
-0.49(-35.04%)
Jul 13, 2021
1.230
1.450
1.180
1.390
2,395,322
+0.17(+13.93%)
Jul 12, 2021
1.190
1.240
1.190
1.220
227,192
+0.00(+0.00%)
Jul 09, 2021
1.220
1.220
1.170
1.220
154,550
+0.03(+2.52%)
Jul 08, 2021
1.180
1.200
1.160
1.190
397,669
-0.03(-2.46%)
Jul 07, 2021
1.260
1.280
1.200
1.220
294,479
-0.05(-3.94%)
Jul 06, 2021
1.320
1.320
1.230
1.270
363,877
-0.05(-3.79%)
Jul 02, 2021
1.310
1.320
1.280
1.320
167,549
+0.01(+0.76%)
Jul 01, 2021
1.330
1.330
1.300
1.310
181,143
+0.01(+0.77%)
Jun 30, 2021
1.340
1.350
1.300
1.300
258,885
-0.06(-4.41%)
Jun 29, 2021
1.350
1.380
1.340
1.360
351,595
+0.00(+0.00%)
Jun 28, 2021
1.380
1.380
1.330
1.360
369,455
-0.01(-0.73%)
Jun 25, 2021
1.330
1.370
1.320
1.370
424,277
+0.03(+2.24%)
Jun 24, 2021
1.350
1.360
1.310
1.340
364,426
+0.00(+0.00%)
Jun 23, 2021
1.260
1.350
1.262
1.340
549,351
+0.03(+2.29%)
Jun 22, 2021
1.270
1.320
1.230
1.310
668,810
+0.04(+3.15%)
Jun 21, 2021
1.270
1.270
1.220
1.270
499,046
+0.00(+0.00%)
Jun 18, 2021
1.280
1.300
1.225
1.270
836,301
-0.03(-2.31%)
Jun 17, 2021
1.270
1.300
1.230
1.300
614,027
+0.03(+2.36%)
Jun 16, 2021
1.220
1.270
1.190
1.270
460,121
+0.05(+4.10%)
Jun 15, 2021
1.280
1.300
1.210
1.220
542,563
-0.06(-4.69%)
Jun 14, 2021
1.290
1.310
1.270
1.280
316,613
+0.01(+0.79%)
Jun 11, 2021
1.230
1.295
1.230
1.270
288,241
+0.03(+2.42%)
Jun 10, 2021
1.250
1.280
1.200
1.240
442,156
-0.02(-1.59%)
Jun 09, 2021
1.240
1.270
1.220
1.260
566,795
+0.04(+3.28%)
Jun 08, 2021
1.210
1.230
1.180
1.220
451,995
+0.02(+1.67%)
Jun 07, 2021
1.190
1.220
1.160
1.200
775,252
+0.04(+3.45%)
Jun 04, 2021
1.150
1.170
1.140
1.160
425,338
+0.02(+1.75%)
Jun 03, 2021
1.120
1.140
1.100
1.140
483,798
+0.03(+2.70%)
Jun 02, 2021
1.100
1.130
1.100
1.110
468,674
+0.00(+0.00%)
Jun 01, 2021
1.120
1.120
1.090
1.110
393,025
+0.02(+1.83%)
May 28, 2021
1.090
1.120
1.090
1.090
486,020
-0.01(-0.91%)
May 27, 2021
1.110
1.150
1.060
1.100
1,596,824
-0.01(-0.90%)
May 26, 2021
1.120
1.155
1.020
1.110
835,140
+0.00(+0.00%)
May 25, 2021
1.130
1.140
1.110
1.110
441,601
-0.03(-2.63%)
May 24, 2021
1.200
1.200
1.090
1.140
794,885
-0.05(-4.20%)
May 21, 2021
1.210
1.220
1.180
1.190
194,007
+0.00(+0.00%)
May 20, 2021
1.220
1.240
1.170
1.190
367,069
+0.01(+0.85%)
May 19, 2021
1.200
1.200
1.150
1.180
395,044
-0.02(-1.67%)
May 18, 2021
1.140
1.230
1.140
1.200
391,167
+0.06(+5.26%)
May 17, 2021
1.100
1.180
1.090
1.140
320,083
+0.04(+3.64%)
May 14, 2021
1.120
1.150
1.100
1.100
398,021
-0.04(-3.51%)
May 13, 2021
1.100
1.290
1.090
1.140
1,521,537
+0.06(+5.56%)
May 12, 2021
1.160
1.160
1.080
1.080
623,049
-0.08(-6.90%)
May 11, 2021
1.090
1.165
1.070
1.160
469,134
+0.06(+5.45%)
May 10, 2021
1.150
1.150
1.090
1.100
668,499
-0.05(-4.35%)
May 07, 2021
1.098
1.170
1.098
1.150
331,013
+0.04(+3.60%)
May 06, 2021
1.130
1.150
1.080
1.110
783,015
-0.04(-3.48%)
May 05, 2021
1.190
1.220
1.130
1.150
868,093
-0.05(-4.17%)
May 04, 2021
1.250
1.300
1.170
1.200
754,470
-0.08(-6.25%)
May 03, 2021
1.260
1.340
1.160
1.280
1,681,394
+0.08(+6.67%)
Apr 30, 2021
1.190
1.230
1.170
1.200
520,000
+0.01(+0.84%)
Apr 29, 2021
1.330
1.340
1.120
1.190
1,509,470
-0.09(-7.03%)
Apr 28, 2021
1.240
1.320
1.180
1.280
587,124
+0.04(+3.23%)
Apr 27, 2021
1.200
1.250
1.200
1.240
318,125
+0.03(+2.48%)
Apr 26, 2021
1.160
1.260
1.160
1.210
1,213,233
+0.06(+5.22%)
Apr 23, 2021
1.170
1.190
1.130
1.150
586,700
-0.02(-1.71%)
Apr 22, 2021
1.150
1.210
1.110
1.170
579,484
+0.03(+2.63%)
Apr 21, 2021
1.080
1.165
1.060
1.140
322,703
+0.06(+5.56%)
Apr 20, 2021
1.100
1.130
1.020
1.080
664,239
-0.03(-2.70%)
Apr 19, 2021
1.110
1.140
1.060
1.110
671,238
-0.01(-0.89%)
Apr 16, 2021
1.110
1.120
1.050
1.120
1,310,500
-0.02(-1.75%)
Apr 15, 2021
1.200
1.250
1.090
1.140
1,157,884
-0.06(-5.00%)
Apr 14, 2021
1.220
1.260
1.180
1.200
842,809
-0.05(-4.00%)
Apr 13, 2021
1.230
1.260
1.150
1.250
773,844
+0.02(+1.63%)
Apr 12, 2021
1.300
1.300
1.220
1.230
728,201
-0.07(-5.38%)
Apr 09, 2021
1.340
1.340
1.300
1.300
347,500
-0.04(-2.99%)
Apr 08, 2021
1.330
1.400
1.270
1.340
897,453
+0.01(+0.75%)
Apr 07, 2021
1.350
1.360
1.320
1.330
486,451
+0.02(+1.53%)
Apr 06, 2021
1.340
1.340
1.290
1.310
647,206
-0.01(-0.76%)
Apr 05, 2021
1.390
1.410
1.320
1.320
477,115
-0.06(-4.35%)
Apr 01, 2021
1.400
1.427
1.370
1.380
699,100
-0.01(-0.72%)
Mar 31, 2021
1.360
1.440
1.330
1.390
463,612
+0.04(+2.96%)
Mar 30, 2021
1.330
1.380
1.290
1.350
493,091
+0.00(+0.00%)
Mar 29, 2021
1.410
1.420
1.350
1.350
355,005
-0.08(-5.59%)
Mar 26, 2021
1.440
1.500
1.370
1.430
985,900
-0.06(-4.03%)
Mar 25, 2021
1.400
1.500
1.370
1.490
777,617
+0.06(+4.20%)
Mar 24, 2021
1.580
1.580
1.420
1.430
967,249
-0.11(-7.14%)
Mar 23, 2021
1.640
1.650
1.500
1.540
694,706
-0.12(-7.23%)
Mar 22, 2021
1.650
1.700
1.610
1.660
422,297
+0.00(+0.00%)
Mar 19, 2021
1.620
1.665
1.580
1.660
499,600
+0.07(+4.40%)
Mar 18, 2021
1.680
1.730
1.570
1.590
623,590
-0.14(-8.09%)
Mar 17, 2021
1.560
1.730
1.550
1.730
866,657
+0.13(+8.12%)
Mar 16, 2021
1.680
1.720
1.560
1.600
889,573
-0.06(-3.61%)
Mar 15, 2021
1.690
1.760
1.660
1.660
766,757
-0.05(-2.92%)
Mar 12, 2021
1.620
1.740
1.601
1.710
1,567,500
+0.13(+8.23%)
Mar 11, 2021
1.520
1.600
1.490
1.580
750,907
+0.09(+6.04%)
Mar 10, 2021
1.540
1.570
1.460
1.490
1,115,298
-0.02(-1.32%)
Mar 09, 2021
1.510
1.590
1.440
1.510
1,556,358
-0.01(-0.66%)
Mar 08, 2021
1.500
1.600
1.450
1.520
620,308
+0.05(+3.40%)
Mar 05, 2021
1.520
1.530
1.310
1.470
1,262,300
-0.03(-2.00%)
Mar 04, 2021
1.680
1.680
1.410
1.500
1,608,716
-0.16(-9.64%)
Mar 03, 2021
1.720
1.790
1.610
1.660
1,054,738
-0.03(-1.78%)
Mar 02, 2021
1.780
1.780
1.670
1.690
543,049
-0.05(-2.87%)
Mar 01, 2021
1.730
1.800
1.710
1.740
670,053
+0.06(+3.57%)
Feb 26, 2021
1.640
1.690
1.540
1.680
1,336,100
+0.01(+0.60%)
Feb 25, 2021
1.800
1.820
1.620
1.670
1,540,422
-0.14(-7.73%)
Feb 24, 2021
1.750
1.840
1.710
1.810
944,473
+0.17(+10.37%)
Feb 23, 2021
1.730
1.760
1.550
1.640
2,095,614
-0.16(-8.89%)
Feb 22, 2021
1.910
1.980
1.780
1.800
1,503,224
-0.11(-5.76%)
Feb 19, 2021
1.980
2.000
1.900
1.910
955,600
-0.02(-1.04%)
Feb 18, 2021
2.010
2.050
1.860
1.930
1,944,253
-0.15(-7.21%)
Feb 17, 2021
2.100
2.110
1.980
2.080
1,804,353
-0.02(-0.95%)
Feb 16, 2021
2.110
2.110
2.020
2.100
2,281,448
+0.05(+2.44%)
Feb 12, 2021
2.010
2.120
1.980
2.050
1,572,300
+0.04(+1.99%)
Feb 11, 2021
2.060
2.080
1.970
2.010
1,463,085
-0.04(-1.95%)
Feb 10, 2021
2.130
2.170
1.911
2.050
2,411,641
-0.04(-1.91%)
Feb 09, 2021
2.230
2.240
2.060
2.090
2,695,259
-0.08(-3.69%)
Feb 08, 2021
2.050
2.190
2.040
2.170
2,918,287
+0.14(+6.90%)
Feb 05, 2021
2.070
2.080
1.900
2.030
2,384,600
+0.01(+0.50%)
Feb 04, 2021
2.000
2.100
1.930
2.020
3,470,797
+0.12(+6.32%)
Feb 03, 2021
1.730
1.910
1.720
1.900
2,499,591
+0.17(+9.83%)
Feb 02, 2021
1.700
1.750
1.620
1.730
2,011,738
+0.06(+3.59%)
Feb 01, 2021
1.683
1.700
1.600
1.670
2,099,800
-0.03(-1.76%)
Jan 29, 2021
1.730
1.840
1.610
1.700
3,282,300
-0.03(-1.73%)
Jan 28, 2021
1.770
1.950
1.710
1.730
3,133,401
-0.08(-4.42%)
Jan 27, 2021
1.940
2.130
1.800
1.810
7,779,348
-0.36(-16.59%)
Jan 26, 2021
1.900
2.780
1.800
2.170
46,031,616
+0.48(+28.40%)
Jan 25, 2021
1.680
1.780
1.650
1.690
1,268,094
+0.01(+0.60%)
Jan 22, 2021
1.620
1.690
1.580
1.680
1,205,100
+0.05(+3.07%)
Jan 21, 2021
1.650
1.680
1.510
1.630
1,133,938
-0.01(-0.61%)
Jan 20, 2021
1.630
1.690
1.550
1.640
3,730,804
+0.07(+4.46%)
Jan 19, 2021
1.530
1.580
1.500
1.570
1,426,063
+0.09(+6.08%)
Jan 15, 2021
1.510
1.580
1.470
1.480
966,300
-0.07(-4.52%)
Jan 14, 2021
1.500
1.630
1.440
1.550
2,497,097
+0.06(+4.03%)
Jan 13, 2021
1.390
1.490
1.370
1.490
1,970,029
+0.10(+7.19%)
Jan 12, 2021
1.380
1.400
1.350
1.390
1,030,638
+0.03(+2.21%)
Jan 11, 2021
1.370
1.410
1.330
1.360
1,176,589
+0.00(+0.00%)
Jan 08, 2021
1.370
1.400
1.360
1.360
786,100
-0.01(-0.73%)
Jan 07, 2021
1.310
1.380
1.310
1.370
1,123,723
+0.05(+3.79%)
Jan 06, 2021
1.320
1.380
1.270
1.320
1,798,298
-0.03(-2.22%)
Jan 05, 2021
1.260
1.350
1.250
1.350
1,090,017
+0.10(+8.00%)
Jan 04, 2021
1.280
1.280
1.230
1.250
1,206,669
-0.03(-2.34%)
Dec 31, 2020
1.280
1.280
1.280
824,841
+0.00(+0.00%)
Dec 30, 2020
1.270
1.310
1.260
1.280
824,841
+0.03(+2.40%)
Dec 29, 2020
1.360
1.380
1.230
1.250
1,614,364
-0.11(-8.09%)
Dec 28, 2020
1.380
1.400
1.340
1.360
1,047,494
+0.00(+0.00%)
Dec 24, 2020
1.310
1.390
1.310
1.360
1,356,800
+0.05(+3.82%)
Dec 23, 2020
1.280
1.320
1.210
1.310
1,445,869
+0.05(+3.97%)
Dec 22, 2020
1.280
1.320
1.250
1.260
736,987
-0.01(-0.79%)
Dec 21, 2020
1.290
1.350
1.260
1.270
1,221,467
-0.03(-2.31%)
Dec 18, 2020
1.350
1.380
1.300
1.300
1,423,700
-0.07(-5.11%)
Dec 17, 2020
1.350
1.390
1.330
1.370
879,675
+0.02(+1.48%)
Dec 16, 2020
1.340
1.370
1.330
1.350
719,945
-0.01(-0.74%)
Dec 15, 2020
1.340
1.410
1.300
1.360
1,723,092
+0.02(+1.49%)
Dec 14, 2020
1.310
1.360
1.310
1.340
1,424,401
+0.03(+2.29%)
Dec 11, 2020
1.370
1.370
1.258
1.310
2,459,000
+0.02(+1.55%)
Dec 10, 2020
1.270
1.310
1.250
1.290
1,405,579
+0.00(+0.00%)
Dec 09, 2020
1.330
1.330
1.230
1.290
1,133,585
-0.02(-1.53%)
Dec 08, 2020
1.270
1.320
1.250
1.310
1,340,461
+0.05(+3.97%)
Dec 07, 2020
1.310
1.310
1.260
1.260
813,108
-0.03(-2.33%)
Dec 04, 2020
1.320
1.320
1.225
1.290
1,112,600
-0.02(-1.53%)
Dec 03, 2020
1.260
1.330
1.240
1.310
1,786,053
+0.08(+6.50%)
Dec 02, 2020
1.210
1.310
1.160
1.230
4,749,001
-0.10(-7.52%)
Dec 01, 2020
1.380
1.400
1.320
1.330
655,371
-0.02(-1.48%)
Nov 30, 2020
1.490
1.530
1.310
1.350
1,746,489
-0.11(-7.53%)
Nov 27, 2020
1.400
1.490
1.380
1.460
716,200
+0.08(+5.80%)
Nov 25, 2020
1.340
1.390
1.320
1.380
454,500
+0.04(+2.99%)
Nov 24, 2020
1.350
1.360
1.320
1.340
535,744
-0.01(-0.74%)
Nov 23, 2020
1.400
1.400
1.330
1.350
406,874
-0.02(-1.46%)
Nov 20, 2020
1.370
1.400
1.330
1.370
241,500
+0.03(+2.24%)
Nov 19, 2020
1.380
1.430
1.330
1.340
472,449
-0.03(-2.19%)
Nov 18, 2020
1.490
1.500
1.340
1.370
649,529
-0.08(-5.52%)
Nov 17, 2020
1.560
1.590
1.420
1.450
1,232,058
-0.15(-9.38%)
Nov 16, 2020
1.560
1.630
1.530
1.600
674,989
+0.09(+5.96%)
Nov 13, 2020
1.480
1.560
1.460
1.510
388,400
+0.03(+2.03%)
Nov 12, 2020
1.500
1.520
1.460
1.480
264,183
-0.04(-2.63%)
Nov 11, 2020
1.480
1.560
1.433
1.520
280,415
+0.00(+0.00%)
Nov 10, 2020
1.370
1.560
1.320
1.520
1,274,641
+0.17(+12.59%)
Nov 09, 2020
1.330
1.350
1.300
1.350
428,543
+0.06(+4.65%)
Nov 06, 2020
1.400
1.400
1.280
1.290
455,500
-0.05(-3.73%)
Nov 05, 2020
1.380
1.440
1.320
1.340
334,188
-0.03(-2.19%)
Nov 04, 2020
1.320
1.420
1.310
1.370
554,637
+0.05(+3.79%)
Nov 03, 2020
1.290
1.320
1.260
1.320
278,135
+0.05(+3.94%)
Nov 02, 2020
1.260
1.280
1.220
1.270
279,152
+0.02(+1.60%)
Oct 30, 2020
1.260
1.300
1.220
1.250
274,600
-0.04(-3.10%)
Oct 29, 2020
1.290
1.297
1.240
1.290
253,634
+0.00(+0.00%)
Oct 28, 2020
1.310
1.310
1.220
1.290
502,391
-0.02(-1.53%)
Oct 27, 2020
1.350
1.350
1.300
1.310
368,321
+0.00(+0.00%)
Oct 26, 2020
1.380
1.390
1.300
1.310
401,197
-0.08(-5.76%)
Oct 23, 2020
1.430
1.430
1.386
1.390
224,500
-0.03(-2.11%)
Oct 22, 2020
1.350
1.440
1.340
1.420
372,590
+0.08(+5.97%)
Oct 21, 2020
1.470
1.510
1.300
1.340
1,113,989
-0.10(-6.94%)
Oct 20, 2020
1.520
1.540
1.430
1.440
513,026
-0.07(-4.64%)
Oct 19, 2020
1.560
1.580
1.500
1.510
386,394
-0.04(-2.58%)
Oct 16, 2020
1.490
1.580
1.468
1.550
387,100
+0.07(+4.73%)
Oct 15, 2020
1.510
1.510
1.400
1.480
521,787
-0.02(-1.33%)
Oct 14, 2020
1.540
1.560
1.490
1.500
424,667
-0.06(-3.85%)
Oct 13, 2020
1.520
1.590
1.510
1.560
431,953
+0.00(+0.00%)
Oct 12, 2020
1.570
1.610
1.530
1.560
479,945
-0.01(-0.64%)
Oct 09, 2020
1.650
1.670
1.570
1.570
394,100
-0.06(-3.68%)
Oct 08, 2020
1.690
1.730
1.580
1.630
1,174,497
-0.06(-3.55%)
Oct 07, 2020
1.710
1.720
1.630
1.690
697,625
+0.04(+2.42%)
Oct 06, 2020
1.700
1.820
1.570
1.650
2,166,260
-0.04(-2.37%)
Oct 05, 2020
1.520
1.750
1.520
1.690
1,903,437
+0.18(+11.92%)
Oct 02, 2020
1.470
1.640
1.450
1.510
1,227,200
-0.10(-6.21%)
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.