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
Applied Dna Scns
(NQ:
APDN
)
0.5120
-0.0560 (-9.86%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
1.210
1.300
1.210
1.210
17,232
+0.01(+0.83%)
Sep 28, 2023
1.240
1.250
1.200
1.200
65,897
-0.03(-2.44%)
Sep 27, 2023
1.210
1.330
1.210
1.230
41,002
-0.03(-2.77%)
Sep 26, 2023
1.230
1.300
1.230
1.265
15,822
+0.03(+2.85%)
Sep 25, 2023
1.240
1.260
1.220
1.230
21,328
-0.03(-2.38%)
Sep 22, 2023
1.330
1.330
1.231
1.260
28,880
-0.06(-4.55%)
Sep 21, 2023
1.280
1.359
1.240
1.320
22,309
+0.05(+3.94%)
Sep 20, 2023
1.340
1.340
1.270
1.270
26,245
+0.01(+0.79%)
Sep 19, 2023
1.380
1.380
1.260
1.260
23,762
-0.09(-6.67%)
Sep 18, 2023
1.410
1.410
1.350
1.350
29,445
-0.07(-4.93%)
Sep 15, 2023
1.270
1.420
1.233
1.420
69,387
+0.19(+15.45%)
Sep 14, 2023
1.270
1.290
1.220
1.230
28,738
-0.05(-3.91%)
Sep 13, 2023
1.270
1.310
1.270
1.280
8,310
+0.01(+0.79%)
Sep 12, 2023
1.300
1.310
1.260
1.270
19,074
-0.04(-3.05%)
Sep 11, 2023
1.280
1.350
1.280
1.310
16,788
+0.02(+1.55%)
Sep 08, 2023
1.290
1.329
1.290
1.290
20,097
-0.01(-0.77%)
Sep 07, 2023
1.260
1.300
1.260
1.300
39,253
+0.03(+2.36%)
Sep 06, 2023
1.270
1.300
1.270
1.270
17,794
-0.02(-1.55%)
Sep 05, 2023
1.280
1.340
1.280
1.290
18,285
+0.01(+0.78%)
Sep 01, 2023
1.260
1.320
1.260
1.280
22,417
+0.00(+0.00%)
Aug 31, 2023
1.320
1.340
1.260
1.280
35,020
+0.02(+1.59%)
Aug 30, 2023
1.360
1.360
1.260
1.260
25,057
-0.01(-0.79%)
Aug 29, 2023
1.250
1.310
1.250
1.270
48,684
+0.01(+0.79%)
Aug 28, 2023
1.360
1.389
1.220
1.260
224,022
-0.13(-9.35%)
Aug 25, 2023
1.410
1.450
1.340
1.390
45,088
-0.07(-4.79%)
Aug 24, 2023
1.420
1.490
1.370
1.460
31,331
+0.01(+0.69%)
Aug 23, 2023
1.340
1.530
1.330
1.450
106,091
+0.10(+7.41%)
Aug 22, 2023
1.350
1.360
1.330
1.350
13,911
+0.00(+0.00%)
Aug 21, 2023
1.350
1.380
1.330
1.350
30,240
+0.00(+0.00%)
Aug 18, 2023
1.450
1.450
1.330
1.350
53,176
-0.14(-9.40%)
Aug 17, 2023
1.510
1.510
1.460
1.490
22,128
-0.01(-0.67%)
Aug 16, 2023
1.480
1.528
1.480
1.500
11,052
-0.01(-0.66%)
Aug 15, 2023
1.500
1.548
1.480
1.510
22,656
+0.00(+0.00%)
Aug 14, 2023
1.530
1.531
1.470
1.510
77,064
-0.05(-3.21%)
Aug 11, 2023
1.680
1.705
1.530
1.560
89,925
-0.19(-10.86%)
Aug 10, 2023
1.560
1.795
1.560
1.750
163,914
+0.16(+10.06%)
Aug 09, 2023
1.610
1.610
1.514
1.590
65,491
+0.04(+2.58%)
Aug 08, 2023
1.580
1.580
1.482
1.550
46,121
-0.01(-0.64%)
Aug 07, 2023
1.640
1.645
1.510
1.560
74,587
-0.07(-4.29%)
Aug 04, 2023
1.730
1.740
1.624
1.630
19,376
-0.07(-4.12%)
Aug 03, 2023
1.660
1.748
1.660
1.700
67,631
-0.07(-3.95%)
Aug 02, 2023
1.850
1.850
1.750
1.770
58,720
-0.09(-4.84%)
Aug 01, 2023
1.770
1.860
1.660
1.860
154,386
+0.11(+6.29%)
Jul 31, 2023
1.620
1.800
1.600
1.750
423,049
+0.17(+10.76%)
Jul 28, 2023
1.610
1.619
1.540
1.580
79,628
-0.03(-1.86%)
Jul 27, 2023
1.550
1.640
1.510
1.610
151,666
+0.10(+6.62%)
Jul 26, 2023
1.450
1.540
1.400
1.510
103,945
+0.10(+7.09%)
Jul 25, 2023
1.420
1.441
1.370
1.410
40,726
+0.01(+0.71%)
Jul 24, 2023
1.400
1.420
1.350
1.400
72,881
+0.00(+0.00%)
Jul 21, 2023
1.470
1.480
1.350
1.400
72,520
-0.01(-0.71%)
Jul 20, 2023
1.450
1.480
1.410
1.410
36,831
-0.04(-2.76%)
Jul 19, 2023
1.540
1.580
1.410
1.450
85,842
-0.10(-6.45%)
Jul 18, 2023
1.610
1.610
1.500
1.550
146,937
-0.06(-3.73%)
Jul 17, 2023
1.360
1.620
1.330
1.610
392,699
+0.28(+21.05%)
Jul 14, 2023
1.390
1.430
1.290
1.330
391,904
-0.09(-6.34%)
Jul 13, 2023
1.360
1.690
1.340
1.420
7,007,730
+0.15(+11.81%)
Jul 12, 2023
1.330
1.350
1.260
1.270
62,827
-0.05(-3.79%)
Jul 11, 2023
1.310
1.335
1.300
1.320
21,176
+0.00(+0.00%)
Jul 10, 2023
1.330
1.350
1.297
1.320
37,540
+0.01(+0.76%)
Jul 07, 2023
1.300
1.340
1.280
1.310
54,361
+0.01(+0.77%)
Jul 06, 2023
1.300
1.300
1.265
1.300
17,922
+0.01(+0.78%)
Jul 05, 2023
1.300
1.327
1.290
1.290
22,812
-0.01(-0.77%)
Jul 03, 2023
1.270
1.320
1.270
1.300
22,717
+0.01(+0.78%)
Jun 30, 2023
1.280
1.320
1.250
1.290
26,021
+0.01(+0.78%)
Jun 29, 2023
1.330
1.330
1.230
1.280
47,365
-0.01(-0.78%)
Jun 28, 2023
1.320
1.357
1.270
1.290
26,139
+0.02(+1.52%)
Jun 27, 2023
1.340
1.350
1.260
1.271
54,521
-0.07(-5.17%)
Jun 26, 2023
1.360
1.370
1.260
1.340
24,660
-0.02(-1.47%)
Jun 23, 2023
1.330
1.370
1.310
1.360
25,367
+0.00(+0.00%)
Jun 22, 2023
1.330
1.360
1.290
1.360
59,107
+0.06(+4.62%)
Jun 21, 2023
1.300
1.360
1.280
1.300
37,483
+0.00(+0.00%)
Jun 20, 2023
1.350
1.370
1.280
1.300
27,621
-0.07(-5.11%)
Jun 16, 2023
1.310
1.370
1.310
1.370
24,368
+0.04(+3.01%)
Jun 15, 2023
1.360
1.380
1.290
1.330
66,699
+0.01(+0.76%)
Jun 14, 2023
1.340
1.390
1.310
1.320
37,722
+0.00(+0.00%)
Jun 13, 2023
1.310
1.400
1.310
1.320
39,823
+0.02(+1.15%)
Jun 12, 2023
1.400
1.440
1.300
1.305
78,464
-0.09(-6.79%)
Jun 09, 2023
1.520
1.535
1.400
1.400
73,960
-0.10(-6.67%)
Jun 08, 2023
1.580
1.598
1.480
1.500
71,098
-0.11(-6.83%)
Jun 07, 2023
1.460
1.630
1.440
1.610
256,574
+0.19(+13.38%)
Jun 06, 2023
1.240
1.469
1.230
1.420
88,874
+0.17(+13.60%)
Jun 05, 2023
1.260
1.276
1.230
1.250
43,530
-0.01(-0.79%)
Jun 02, 2023
1.250
1.300
1.210
1.260
38,559
-0.01(-0.79%)
Jun 01, 2023
1.090
1.300
1.065
1.270
152,014
+0.17(+15.45%)
May 31, 2023
1.100
1.120
1.090
1.100
22,391
+0.00(+0.00%)
May 30, 2023
1.080
1.120
1.050
1.100
54,250
+0.06(+5.77%)
May 26, 2023
1.120
1.175
1.022
1.040
78,174
-0.06(-5.45%)
May 25, 2023
1.160
1.161
1.100
1.100
36,241
-0.05(-4.35%)
May 24, 2023
1.160
1.159
1.110
1.150
33,430
-0.03(-2.54%)
May 23, 2023
1.120
1.210
1.120
1.180
116,390
+0.03(+2.61%)
May 22, 2023
1.130
1.150
1.110
1.150
39,328
+0.05(+4.55%)
May 19, 2023
1.150
1.150
1.100
1.100
37,290
-0.04(-3.51%)
May 18, 2023
1.150
1.160
1.110
1.140
48,590
-0.01(-0.87%)
May 17, 2023
1.130
1.150
1.107
1.150
37,981
+0.04(+4.07%)
May 16, 2023
1.100
1.110
1.100
1.105
64,138
+0.00(+0.45%)
May 15, 2023
1.120
1.120
1.070
1.100
46,511
+0.03(+2.80%)
May 12, 2023
1.080
1.110
1.050
1.070
70,503
-0.01(-0.93%)
May 11, 2023
1.100
1.100
1.050
1.080
79,744
-0.01(-0.92%)
May 10, 2023
1.090
1.090
1.070
1.090
13,749
+0.01(+0.93%)
May 09, 2023
1.040
1.080
1.010
1.080
176,185
+0.05(+4.35%)
May 08, 2023
1.020
1.040
1.010
1.035
41,905
+0.02(+1.97%)
May 05, 2023
1.010
1.028
0.9990
1.015
45,599
-0.02(-1.46%)
May 04, 2023
1.020
1.050
1.010
1.030
13,978
+0.00(+0.00%)
May 03, 2023
1.000
1.040
0.9800
1.030
141,388
+0.03(+3.00%)
May 02, 2023
0.9800
1.020
0.9800
1.000
48,537
+0.01(+0.54%)
May 01, 2023
1.000
1.000
0.9850
0.9946
23,631
+0.02(+2.54%)
Apr 28, 2023
0.9800
1.000
0.9700
0.9700
103,130
-0.03(-2.99%)
Apr 27, 2023
0.9800
1.000
0.9700
0.9999
47,829
+0.02(+1.82%)
Apr 26, 2023
1.000
1.020
0.9801
0.9820
42,890
-0.01(-0.81%)
Apr 25, 2023
1.010
1.038
0.9900
0.9900
71,773
-0.05(-4.81%)
Apr 24, 2023
1.020
1.040
1.020
1.040
13,737
+0.01(+0.97%)
Apr 21, 2023
1.050
1.050
1.011
1.030
8,469
-0.01(-0.96%)
Apr 20, 2023
1.010
1.040
1.010
1.040
22,876
+0.02(+1.96%)
Apr 19, 2023
1.040
1.040
1.020
1.020
14,700
-0.02(-1.92%)
Apr 18, 2023
1.010
1.060
1.010
1.040
37,092
+0.01(+0.98%)
Apr 17, 2023
1.050
1.060
1.010
1.030
55,717
-0.02(-1.91%)
Apr 14, 2023
1.040
1.050
1.030
1.050
24,517
+0.02(+1.94%)
Apr 13, 2023
1.070
1.070
1.030
1.030
29,723
-0.04(-3.74%)
Apr 12, 2023
1.080
1.080
1.040
1.070
30,360
+0.01(+0.94%)
Apr 11, 2023
1.080
1.086
1.020
1.060
98,146
-0.01(-0.93%)
Apr 10, 2023
1.110
1.110
1.060
1.070
80,222
+0.04(+3.88%)
Apr 06, 2023
1.090
1.100
1.000
1.030
73,798
-0.05(-4.63%)
Apr 05, 2023
1.100
1.100
1.080
1.080
14,060
-0.01(-1.37%)
Apr 04, 2023
1.110
1.120
1.090
1.095
22,045
-0.02(-1.35%)
Apr 03, 2023
1.090
1.140
1.090
1.110
21,207
-0.02(-1.77%)
Mar 31, 2023
1.120
1.150
1.120
1.130
61,371
-0.02(-1.74%)
Mar 30, 2023
1.160
1.160
1.120
1.150
32,851
+0.03(+2.68%)
Mar 29, 2023
1.140
1.170
1.120
1.120
344,888
+0.02(+1.82%)
Mar 28, 2023
1.120
1.120
1.086
1.100
8,371
+0.00(+0.00%)
Mar 27, 2023
1.060
1.150
1.050
1.100
40,931
+0.04(+3.77%)
Mar 24, 2023
1.070
1.111
1.020
1.060
33,190
-0.02(-1.85%)
Mar 23, 2023
1.150
1.150
1.070
1.080
33,295
-0.07(-6.09%)
Mar 22, 2023
1.040
1.160
1.040
1.150
156,588
+0.11(+10.58%)
Mar 21, 2023
1.050
1.095
1.020
1.040
88,818
-0.01(-0.95%)
Mar 20, 2023
1.090
1.120
1.050
1.050
42,419
-0.04(-3.67%)
Mar 17, 2023
1.050
1.130
1.050
1.090
142,864
+0.04(+3.81%)
Mar 16, 2023
1.020
1.080
1.017
1.050
70,696
+0.03(+2.94%)
Mar 15, 2023
1.020
1.050
1.008
1.020
89,946
+0.00(+0.00%)
Mar 14, 2023
1.080
1.080
1.020
1.020
87,274
-0.06(-5.56%)
Mar 13, 2023
1.080
1.100
1.030
1.080
56,584
+0.01(+0.93%)
Mar 10, 2023
1.200
1.200
1.060
1.070
119,424
-0.15(-12.30%)
Mar 09, 2023
1.270
1.270
1.190
1.220
66,367
-0.03(-2.40%)
Mar 08, 2023
1.280
1.280
1.220
1.250
45,265
-0.01(-0.79%)
Mar 07, 2023
1.280
1.280
1.222
1.260
44,798
-0.02(-1.56%)
Mar 06, 2023
1.260
1.308
1.220
1.280
110,469
-0.04(-3.03%)
Mar 03, 2023
1.400
1.410
1.180
1.320
420,233
-0.05(-3.60%)
Mar 02, 2023
1.420
1.420
1.352
1.369
30,750
-0.05(-3.57%)
Mar 01, 2023
1.420
1.490
1.380
1.420
33,303
+0.02(+1.43%)
Feb 28, 2023
1.410
1.430
1.380
1.400
39,522
-0.04(-2.78%)
Feb 27, 2023
1.470
1.470
1.440
1.440
20,051
+0.02(+1.42%)
Feb 24, 2023
1.560
1.606
1.420
1.420
97,803
-0.17(-10.69%)
Feb 23, 2023
1.580
1.653
1.560
1.590
33,240
+0.00(+0.00%)
Feb 22, 2023
1.690
1.690
1.570
1.590
43,691
-0.11(-6.47%)
Feb 21, 2023
1.640
1.700
1.561
1.700
114,999
+0.03(+1.80%)
Feb 17, 2023
1.670
1.690
1.650
1.670
66,140
+0.00(+0.00%)
Feb 16, 2023
1.650
1.680
1.638
1.670
64,753
+0.02(+1.21%)
Feb 15, 2023
1.560
1.650
1.560
1.650
66,814
+0.08(+5.10%)
Feb 14, 2023
1.540
1.590
1.520
1.570
54,168
-0.04(-2.48%)
Feb 13, 2023
1.670
1.681
1.520
1.610
143,505
-0.06(-3.59%)
Feb 10, 2023
1.650
1.810
1.650
1.670
209,513
+0.02(+1.21%)
Feb 09, 2023
1.800
1.820
1.620
1.650
227,116
-0.12(-6.78%)
Feb 08, 2023
1.710
1.860
1.650
1.770
189,129
+0.07(+4.12%)
Feb 07, 2023
1.840
1.840
1.640
1.700
171,742
-0.13(-7.10%)
Feb 06, 2023
1.710
1.889
1.671
1.830
260,506
+0.13(+7.65%)
Feb 03, 2023
1.480
1.710
1.480
1.700
279,799
+0.22(+14.87%)
Feb 02, 2023
1.540
1.540
1.450
1.480
90,158
-0.01(-0.68%)
Feb 01, 2023
1.470
1.590
1.470
1.490
109,192
+0.01(+0.68%)
Jan 31, 2023
1.450
1.520
1.450
1.480
49,296
+0.01(+0.68%)
Jan 30, 2023
1.480
1.500
1.440
1.470
63,869
+0.00(+0.00%)
Jan 27, 2023
1.420
1.500
1.410
1.470
85,729
+0.00(+0.00%)
Jan 26, 2023
1.450
1.500
1.410
1.470
55,719
+0.06(+4.26%)
Jan 25, 2023
1.520
1.585
1.310
1.410
225,297
-0.14(-9.03%)
Jan 24, 2023
1.550
1.620
1.540
1.550
59,664
-0.07(-4.32%)
Jan 23, 2023
1.590
1.620
1.480
1.620
110,428
+0.07(+4.52%)
Jan 20, 2023
1.600
1.619
1.430
1.550
181,493
-0.07(-4.32%)
Jan 19, 2023
1.620
1.650
1.570
1.620
60,024
-0.03(-1.82%)
Jan 18, 2023
1.670
1.690
1.578
1.650
64,169
+0.01(+0.61%)
Jan 17, 2023
1.700
1.700
1.610
1.640
114,012
-0.05(-2.96%)
Jan 13, 2023
1.650
1.700
1.630
1.690
117,164
+0.02(+1.20%)
Jan 12, 2023
1.650
1.700
1.610
1.670
75,530
-0.02(-1.18%)
Jan 11, 2023
1.570
1.760
1.560
1.690
146,298
+0.08(+4.97%)
Jan 10, 2023
1.600
1.640
1.580
1.610
65,437
+0.00(+0.00%)
Jan 09, 2023
1.650
1.680
1.581
1.610
80,971
-0.04(-2.42%)
Jan 06, 2023
1.600
1.700
1.600
1.650
121,105
+0.00(+0.00%)
Jan 05, 2023
1.600
1.925
1.564
1.650
614,923
+0.03(+1.85%)
Jan 04, 2023
1.550
1.620
1.516
1.620
144,536
+0.05(+3.18%)
Jan 03, 2023
1.660
1.670
1.490
1.570
157,259
-0.09(-5.42%)
Dec 30, 2022
1.270
1.669
1.260
1.660
894,938
+0.40(+31.75%)
Dec 29, 2022
1.260
1.300
1.250
1.260
94,856
-0.04(-3.08%)
Dec 28, 2022
1.280
1.310
1.280
1.300
56,981
+0.02(+1.56%)
Dec 27, 2022
1.250
1.305
1.230
1.280
100,236
-0.03(-2.29%)
Dec 23, 2022
1.300
1.333
1.300
1.310
65,892
+0.00(+0.00%)
Dec 22, 2022
1.300
1.320
1.270
1.310
158,486
+0.01(+0.77%)
Dec 21, 2022
1.200
1.310
1.200
1.300
195,962
+0.05(+4.00%)
Dec 20, 2022
1.220
1.280
1.200
1.250
46,081
+0.03(+2.46%)
Dec 19, 2022
1.320
1.320
1.220
1.220
157,780
-0.13(-9.63%)
Dec 16, 2022
1.380
1.400
1.320
1.350
75,807
-0.06(-4.26%)
Dec 15, 2022
1.360
1.460
1.360
1.410
106,648
+0.01(+0.71%)
Dec 14, 2022
1.400
1.470
1.400
1.400
77,646
-0.07(-4.76%)
Dec 13, 2022
1.480
1.500
1.380
1.470
122,896
-0.01(-0.68%)
Dec 12, 2022
1.430
1.565
1.380
1.480
159,047
+0.09(+6.47%)
Dec 09, 2022
1.450
1.450
1.370
1.390
74,520
-0.06(-4.14%)
Dec 08, 2022
1.490
1.510
1.430
1.450
84,715
+0.00(+0.00%)
Dec 07, 2022
1.400
1.460
1.360
1.450
67,464
+0.02(+1.40%)
Dec 06, 2022
1.570
1.570
1.402
1.430
111,657
-0.13(-8.33%)
Dec 05, 2022
1.560
1.630
1.510
1.560
120,953
+0.00(+0.00%)
Dec 02, 2022
1.620
1.620
1.500
1.560
151,120
-0.08(-4.88%)
Dec 01, 2022
1.330
1.640
1.330
1.640
356,708
+0.28(+20.59%)
Nov 30, 2022
1.350
1.400
1.326
1.360
113,275
-0.01(-0.73%)
Nov 29, 2022
1.370
1.390
1.351
1.370
91,685
-0.01(-0.72%)
Nov 28, 2022
1.400
1.410
1.360
1.380
41,745
-0.02(-1.76%)
Nov 25, 2022
1.390
1.440
1.390
1.405
18,789
+0.01(+1.06%)
Nov 23, 2022
1.470
1.470
1.370
1.390
90,478
-0.05(-3.47%)
Nov 22, 2022
1.400
1.470
1.400
1.440
81,787
+0.04(+2.86%)
Nov 21, 2022
1.450
1.470
1.400
1.400
94,996
-0.05(-3.45%)
Nov 18, 2022
1.450
1.500
1.425
1.450
90,407
-0.03(-2.03%)
Nov 17, 2022
1.550
1.550
1.440
1.480
105,527
-0.05(-3.27%)
Nov 16, 2022
1.560
1.570
1.510
1.530
102,658
-0.03(-1.92%)
Nov 15, 2022
1.610
1.640
1.540
1.560
233,408
-0.04(-2.50%)
Nov 14, 2022
1.700
1.700
1.600
1.600
155,371
-0.09(-5.33%)
Nov 11, 2022
1.750
1.750
1.630
1.690
239,908
-0.04(-2.31%)
Nov 10, 2022
1.650
1.774
1.610
1.730
279,915
+0.11(+6.79%)
Nov 09, 2022
1.710
1.750
1.600
1.620
204,214
-0.08(-4.71%)
Nov 08, 2022
1.750
1.779
1.663
1.700
132,950
-0.06(-3.41%)
Nov 07, 2022
1.890
1.900
1.750
1.760
121,300
-0.17(-8.81%)
Nov 04, 2022
1.720
1.930
1.720
1.930
344,310
+0.16(+9.04%)
Nov 03, 2022
1.640
1.890
1.600
1.770
329,306
+0.11(+6.63%)
Nov 02, 2022
1.800
1.640
1.660
295,455
-0.12(-6.74%)
Nov 01, 2022
1.780
1.836
1.740
1.780
180,419
+0.00(+0.00%)
Oct 31, 2022
1.730
1.840
1.690
1.780
382,969
+0.04(+2.30%)
Oct 28, 2022
1.640
1.755
1.540
1.740
571,180
+0.13(+8.07%)
Oct 27, 2022
1.780
1.780
1.580
1.610
253,557
-0.14(-8.00%)
Oct 26, 2022
1.650
1.797
1.650
1.750
413,328
+0.07(+4.17%)
Oct 25, 2022
1.760
1.820
1.640
1.680
549,186
-0.08(-4.55%)
Oct 24, 2022
1.870
1.920
1.745
1.760
516,177
-0.17(-8.81%)
Oct 21, 2022
1.950
1.988
1.890
1.930
312,015
-0.06(-3.02%)
Oct 20, 2022
1.860
2.030
1.750
1.990
858,431
+0.15(+8.15%)
Oct 19, 2022
2.090
2.090
1.760
1.840
1,326,256
-0.30(-14.02%)
Oct 18, 2022
2.080
2.408
2.080
2.140
1,462,695
+0.02(+0.94%)
Oct 17, 2022
2.230
2.322
2.100
2.120
1,429,937
-0.26(-10.92%)
Oct 14, 2022
2.770
2.820
2.320
2.380
3,360,235
-0.44(-15.60%)
Oct 13, 2022
2.410
3.200
2.350
2.820
17,112,046
+0.09(+3.30%)
Oct 12, 2022
1.970
2.830
1.950
2.730
35,450,376
+0.73(+36.50%)
Oct 11, 2022
1.890
2.100
1.830
2.000
6,563,007
-0.12(-5.66%)
Oct 10, 2022
1.210
2.380
1.208
2.120
80,828,920
+0.88(+70.97%)
Oct 07, 2022
1.440
1.450
1.230
1.240
322,389
-0.30(-19.48%)
Oct 06, 2022
1.390
1.550
1.380
1.540
595,601
+0.09(+6.21%)
Oct 05, 2022
1.420
1.500
1.350
1.450
945,425
-0.07(-4.61%)
Oct 04, 2022
1.120
1.760
1.120
1.520
7,488,274
+0.40(+35.71%)
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.