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
Idera Pharmaceuticals
(NQ:
IDRA
)
0.4250
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 2023
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 (%)
Nov 30, 2021
0.6800
0.6900
0.6240
0.6510
583,040
-0.04(-5.72%)
Nov 29, 2021
0.6900
0.7800
0.6600
0.6905
386,524
+0.00(+0.07%)
Nov 26, 2021
0.6930
0.6930
0.6700
0.6900
402,028
-0.00(-0.01%)
Nov 24, 2021
0.6691
0.6990
0.6573
0.6901
389,223
+0.03(+3.77%)
Nov 23, 2021
0.6450
0.6790
0.6435
0.6650
400,643
+0.02(+3.52%)
Nov 22, 2021
0.6900
0.6939
0.6016
0.6424
1,215,154
-0.05(-7.17%)
Nov 19, 2021
0.7076
0.7090
0.6900
0.6920
593,071
-0.01(-1.14%)
Nov 18, 2021
0.7500
0.7055
0.6953
0.7000
887,628
-0.06(-7.51%)
Nov 17, 2021
0.7822
0.7899
0.7502
0.7568
719,930
-0.03(-4.21%)
Nov 16, 2021
0.8400
0.8390
0.7725
0.7901
611,939
-0.04(-4.37%)
Nov 15, 2021
0.8400
0.8400
0.8230
0.8262
357,455
-0.01(-1.12%)
Nov 12, 2021
0.8440
0.8650
0.8310
0.8356
309,823
-0.01(-1.31%)
Nov 11, 2021
0.8700
0.8708
0.8417
0.8467
445,644
-0.01(-1.51%)
Nov 10, 2021
0.8790
0.8597
579,689
-0.02(-1.75%)
Nov 09, 2021
0.8500
0.8900
0.8319
0.8750
765,784
+0.01(+1.44%)
Nov 08, 2021
0.8510
0.8950
0.8500
0.8626
302,657
+0.01(+1.60%)
Nov 05, 2021
0.8620
0.8625
0.8405
0.8490
537,856
-0.01(-1.36%)
Nov 04, 2021
0.8750
0.8840
0.8600
0.8607
330,220
-0.01(-1.08%)
Nov 03, 2021
0.8569
0.8800
0.8497
0.8701
450,165
+0.01(+1.32%)
Nov 02, 2021
0.8500
0.8650
0.8390
0.8588
382,642
+0.01(+1.47%)
Nov 01, 2021
0.8400
0.8700
0.8383
0.8464
616,891
-0.00(-0.44%)
Oct 29, 2021
0.8600
0.8800
0.8420
0.8501
340,209
-0.01(-1.22%)
Oct 28, 2021
0.8700
0.8999
0.8530
0.8606
483,294
-0.01(-1.08%)
Oct 27, 2021
0.8900
0.9150
0.8611
0.8700
371,827
-0.01(-1.63%)
Oct 26, 2021
0.8700
0.8844
283,387
+0.01(+1.60%)
Oct 25, 2021
0.8632
0.8979
0.8300
0.8705
378,415
-0.01(-1.00%)
Oct 22, 2021
0.8830
0.8989
0.8701
0.8793
424,312
-0.01(-0.64%)
Oct 21, 2021
0.8900
0.9096
0.8850
0.8850
264,341
-0.01(-0.78%)
Oct 20, 2021
0.9000
0.9090
0.8810
0.8920
269,513
-0.00(-0.06%)
Oct 19, 2021
0.9000
0.9000
0.8800
0.8925
484,169
-0.02(-2.69%)
Oct 18, 2021
0.9300
0.9398
0.8701
0.9172
1,476,316
-0.02(-2.43%)
Oct 15, 2021
0.9600
0.9750
0.9201
0.9400
1,095,931
-0.02(-2.53%)
Oct 14, 2021
1.010
1.010
0.9522
0.9644
1,016,050
-0.04(-3.57%)
Oct 13, 2021
1.010
1.020
0.9935
1.000
191,048
+0.00(+0.28%)
Oct 12, 2021
1.000
1.010
0.9940
0.9973
255,600
-0.01(-1.26%)
Oct 11, 2021
1.010
1.020
1.000
1.010
396,832
-0.01(-0.98%)
Oct 08, 2021
1.000
1.020
0.9940
1.020
420,353
+0.03(+2.72%)
Oct 07, 2021
1.020
1.040
0.9930
0.9930
602,788
-0.03(-2.65%)
Oct 06, 2021
1.030
1.040
1.000
1.020
372,171
+0.00(+0.00%)
Oct 05, 2021
1.020
1.030
1.010
1.020
495,163
+0.01(+0.99%)
Oct 04, 2021
1.040
1.060
1.010
1.010
323,299
-0.02(-1.94%)
Oct 01, 2021
1.030
1.060
1.020
1.030
359,559
+0.00(+0.00%)
Sep 30, 2021
1.020
1.040
1.010
1.030
428,121
+0.01(+0.98%)
Sep 29, 2021
1.060
1.065
1.020
1.020
302,108
-0.04(-3.77%)
Sep 28, 2021
1.080
1.100
1.040
1.060
416,410
-0.02(-1.85%)
Sep 27, 2021
1.050
1.110
1.050
1.080
373,669
-0.03(-2.70%)
Sep 24, 2021
1.090
1.110
1.072
1.110
466,949
+0.01(+0.91%)
Sep 23, 2021
1.030
1.110
1.030
1.100
922,135
+0.05(+4.76%)
Sep 22, 2021
1.010
1.050
1.010
1.050
225,158
+0.03(+2.94%)
Sep 21, 2021
1.040
1.070
1.000
1.020
960,332
-0.01(-0.97%)
Sep 20, 2021
1.020
1.060
1.010
1.030
946,772
+0.01(+0.98%)
Sep 17, 2021
1.030
1.050
1.010
1.020
388,136
+0.00(+0.00%)
Sep 16, 2021
1.020
1.035
1.020
1.020
249,367
-0.01(-0.97%)
Sep 15, 2021
1.050
1.050
1.016
1.030
342,435
+0.01(+0.49%)
Sep 14, 2021
1.060
1.080
1.020
1.025
482,503
-0.04(-3.30%)
Sep 13, 2021
1.070
1.090
1.050
1.060
334,642
-0.01(-0.93%)
Sep 10, 2021
1.050
1.080
1.040
1.070
402,048
+0.03(+2.88%)
Sep 09, 2021
1.050
1.060
1.040
1.040
162,899
-0.02(-1.89%)
Sep 08, 2021
1.080
1.080
1.035
1.060
279,357
-0.01(-0.93%)
Sep 07, 2021
1.050
1.090
1.050
1.070
327,820
+0.01(+0.94%)
Sep 03, 2021
1.100
1.115
1.060
1.060
518,964
-0.04(-3.64%)
Sep 02, 2021
1.080
1.110
1.070
1.100
295,719
+0.02(+1.85%)
Sep 01, 2021
1.070
1.110
1.070
1.080
300,478
-0.01(-0.92%)
Aug 31, 2021
1.060
1.130
1.060
1.090
1,105,715
+0.04(+3.81%)
Aug 30, 2021
1.050
1.070
1.040
1.050
193,592
+0.01(+0.96%)
Aug 27, 2021
1.030
1.070
1.030
1.040
429,596
+0.00(+0.00%)
Aug 26, 2021
1.050
1.088
1.020
1.040
433,106
-0.02(-1.89%)
Aug 25, 2021
1.050
1.100
1.050
1.060
694,008
+0.00(+0.00%)
Aug 24, 2021
1.040
1.060
1.040
1.060
239,217
+0.02(+1.92%)
Aug 23, 2021
1.010
1.080
1.010
1.040
661,231
+0.02(+1.96%)
Aug 20, 2021
1.000
1.030
1.000
1.020
276,569
+0.02(+2.00%)
Aug 19, 2021
1.030
1.030
1.000
1.000
483,981
-0.02(-1.96%)
Aug 18, 2021
1.040
1.060
1.020
1.020
299,048
-0.02(-1.92%)
Aug 17, 2021
1.040
1.050
1.020
1.040
453,485
-0.02(-1.89%)
Aug 16, 2021
1.100
1.100
1.032
1.060
393,951
-0.05(-4.50%)
Aug 13, 2021
1.110
1.120
1.080
1.110
435,729
+0.01(+0.91%)
Aug 12, 2021
1.100
1.135
1.080
1.100
713,684
-0.01(-0.90%)
Aug 11, 2021
1.080
1.150
1.080
1.110
723,603
+0.03(+2.78%)
Aug 10, 2021
1.060
1.110
1.060
1.080
470,206
+0.01(+0.93%)
Aug 09, 2021
1.060
1.110
1.060
1.070
416,211
+0.01(+0.94%)
Aug 06, 2021
1.060
1.070
1.040
1.060
275,964
-0.01(-0.93%)
Aug 05, 2021
1.050
1.070
1.040
1.070
381,757
+0.03(+2.88%)
Aug 04, 2021
1.100
1.110
1.040
1.040
659,384
-0.07(-6.31%)
Aug 03, 2021
1.060
1.130
1.040
1.110
1,556,003
+0.06(+5.71%)
Aug 02, 2021
1.030
1.060
1.030
1.050
369,477
+0.02(+1.94%)
Jul 30, 2021
1.040
1.050
1.020
1.030
440,526
-0.02(-1.90%)
Jul 29, 2021
1.040
1.070
1.030
1.050
531,859
+0.02(+1.94%)
Jul 28, 2021
1.020
1.040
1.010
1.030
444,431
+0.01(+0.98%)
Jul 27, 2021
1.020
1.030
0.9801
1.020
759,540
+0.01(+0.99%)
Jul 26, 2021
1.050
1.050
1.010
1.010
335,133
-0.04(-3.81%)
Jul 23, 2021
1.050
1.070
1.029
1.050
415,888
-0.01(-0.94%)
Jul 22, 2021
1.070
1.080
1.040
1.060
362,466
+0.00(+0.00%)
Jul 21, 2021
1.050
1.070
1.035
1.060
572,770
+0.04(+3.92%)
Jul 20, 2021
1.020
1.060
1.010
1.020
804,923
-0.01(-0.97%)
Jul 19, 2021
1.000
1.035
0.9950
1.030
857,590
-0.01(-0.96%)
Jul 16, 2021
1.030
1.080
1.020
1.040
831,101
+0.03(+2.97%)
Jul 15, 2021
1.050
1.058
0.9841
1.010
2,084,346
-0.05(-4.72%)
Jul 14, 2021
1.080
1.100
1.050
1.060
636,201
-0.05(-4.50%)
Jul 13, 2021
1.100
1.110
1.070
1.110
523,828
+0.00(+0.00%)
Jul 12, 2021
1.150
1.150
1.080
1.110
874,290
-0.03(-2.63%)
Jul 09, 2021
1.090
1.150
1.090
1.140
801,864
+0.03(+2.70%)
Jul 08, 2021
1.050
1.110
1.045
1.110
992,650
+0.01(+0.91%)
Jul 07, 2021
1.120
1.130
1.070
1.100
1,317,066
-0.03(-2.65%)
Jul 06, 2021
1.170
1.170
1.120
1.130
1,860,218
-0.04(-3.42%)
Jul 02, 2021
1.190
1.190
1.150
1.170
1,396,499
-0.01(-0.85%)
Jul 01, 2021
1.190
1.220
1.180
1.180
887,745
-0.02(-1.67%)
Jun 30, 2021
1.220
1.230
1.180
1.200
2,039,482
-0.04(-3.23%)
Jun 29, 2021
1.300
1.310
1.210
1.240
3,303,096
-0.06(-4.62%)
Jun 28, 2021
1.310
1.320
1.270
1.300
2,884,611
+0.03(+2.36%)
Jun 25, 2021
1.280
1.300
1.250
1.270
2,346,887
-0.02(-1.55%)
Jun 24, 2021
1.390
1.390
1.270
1.290
6,277,182
-0.09(-6.52%)
Jun 23, 2021
1.580
1.710
1.310
1.380
23,229,728
-0.20(-12.66%)
Jun 22, 2021
1.240
1.640
1.210
1.580
57,620,336
+0.46(+41.07%)
Jun 21, 2021
1.150
1.160
1.120
1.120
3,017,697
-0.04(-3.45%)
Jun 18, 2021
1.230
1.230
1.160
1.160
1,130,698
-0.07(-5.69%)
Jun 17, 2021
1.220
1.240
1.210
1.230
579,936
+0.00(+0.00%)
Jun 16, 2021
1.260
1.270
1.220
1.230
616,385
+0.00(+0.00%)
Jun 15, 2021
1.270
1.280
1.210
1.230
801,357
-0.04(-3.15%)
Jun 14, 2021
1.300
1.340
1.260
1.270
922,110
-0.04(-3.05%)
Jun 11, 2021
1.300
1.330
1.270
1.310
902,351
+0.01(+0.77%)
Jun 10, 2021
1.270
1.300
1.200
1.300
1,082,572
+0.04(+3.17%)
Jun 09, 2021
1.350
1.350
1.250
1.260
1,620,865
-0.05(-3.82%)
Jun 08, 2021
1.340
1.342
1.280
1.310
1,598,898
+0.01(+0.77%)
Jun 07, 2021
1.280
1.320
1.260
1.300
1,210,745
-0.01(-0.76%)
Jun 04, 2021
1.300
1.350
1.250
1.310
3,205,376
+0.13(+11.02%)
Jun 03, 2021
1.150
1.200
1.140
1.180
1,492,535
+0.02(+1.72%)
Jun 02, 2021
1.190
1.250
1.145
1.160
1,069,962
-0.03(-2.52%)
Jun 01, 2021
1.180
1.220
1.140
1.190
810,676
+0.02(+1.71%)
May 28, 2021
1.130
1.180
1.123
1.170
568,486
+0.03(+2.63%)
May 27, 2021
1.140
1.140
1.080
1.140
795,498
+0.05(+4.59%)
May 26, 2021
1.070
1.100
1.050
1.090
526,307
+0.02(+1.87%)
May 25, 2021
1.090
1.100
1.060
1.070
362,919
-0.02(-1.83%)
May 24, 2021
1.150
1.150
1.070
1.090
721,609
-0.06(-5.22%)
May 21, 2021
1.080
1.150
1.080
1.150
903,848
+0.05(+4.55%)
May 20, 2021
1.070
1.100
1.040
1.100
608,246
+0.03(+2.80%)
May 19, 2021
1.000
1.075
1.000
1.070
720,946
+0.01(+0.94%)
May 18, 2021
1.050
1.070
1.040
1.060
928,364
+0.01(+0.95%)
May 17, 2021
1.020
1.059
1.000
1.050
751,986
+0.03(+2.94%)
May 14, 2021
1.010
1.030
1.000
1.020
1,079,101
+0.01(+0.99%)
May 13, 2021
1.040
1.060
0.9710
1.010
1,232,094
-0.01(-0.98%)
May 12, 2021
1.050
1.090
1.020
1.020
667,391
-0.06(-5.56%)
May 11, 2021
1.000
1.080
0.9810
1.080
1,230,144
+0.04(+3.85%)
May 10, 2021
1.030
1.080
1.030
1.040
800,534
-0.04(-3.70%)
May 07, 2021
1.070
1.110
1.050
1.080
1,072,659
+0.01(+0.93%)
May 06, 2021
1.110
1.130
1.035
1.070
1,162,712
-0.04(-3.60%)
May 05, 2021
1.120
1.150
1.100
1.110
1,382,768
-0.03(-2.63%)
May 04, 2021
1.190
1.190
1.110
1.140
1,572,536
-0.07(-5.79%)
May 03, 2021
1.190
1.220
1.150
1.210
1,518,096
+0.03(+2.54%)
Apr 30, 2021
1.160
1.220
1.160
1.180
1,250,000
+0.00(+0.00%)
Apr 29, 2021
1.243
1.260
1.160
1.180
1,653,224
-0.07(-5.60%)
Apr 28, 2021
1.170
1.270
1.120
1.250
2,747,909
+0.09(+7.76%)
Apr 27, 2021
1.200
1.220
1.140
1.160
1,191,342
-0.04(-3.33%)
Apr 26, 2021
1.120
1.230
1.120
1.200
1,919,162
+0.07(+6.19%)
Apr 23, 2021
1.120
1.170
1.110
1.130
1,139,900
-0.01(-0.88%)
Apr 22, 2021
1.130
1.160
1.070
1.140
2,050,037
+0.05(+4.59%)
Apr 21, 2021
1.000
1.090
1.000
1.090
1,474,348
+0.07(+6.86%)
Apr 20, 2021
1.030
1.050
1.000
1.020
2,128,247
+0.00(+0.00%)
Apr 19, 2021
1.080
1.090
1.020
1.020
1,735,474
-0.08(-7.27%)
Apr 16, 2021
1.060
1.130
1.010
1.100
2,298,600
+0.02(+1.85%)
Apr 15, 2021
1.130
1.160
1.070
1.080
2,525,062
-0.05(-4.42%)
Apr 14, 2021
1.140
1.190
1.110
1.130
2,590,648
-0.02(-1.74%)
Apr 13, 2021
1.190
1.200
1.110
1.150
2,646,279
-0.05(-4.17%)
Apr 12, 2021
1.340
1.340
1.180
1.200
5,223,209
-0.14(-10.45%)
Apr 09, 2021
1.330
1.410
1.310
1.340
5,843,700
-0.01(-0.74%)
Apr 08, 2021
1.360
1.450
1.310
1.350
4,898,743
-0.04(-2.88%)
Apr 07, 2021
1.330
1.590
1.280
1.390
17,533,592
+0.08(+6.11%)
Apr 06, 2021
1.330
1.360
1.280
1.310
2,359,279
-0.04(-2.96%)
Apr 05, 2021
1.350
1.380
1.290
1.350
2,191,512
+0.03(+2.27%)
Apr 01, 2021
1.320
1.390
1.280
1.320
3,080,500
+0.02(+1.54%)
Mar 31, 2021
1.270
1.340
1.240
1.300
3,421,487
+0.07(+5.69%)
Mar 30, 2021
1.310
1.340
1.220
1.230
4,991,116
-0.12(-8.89%)
Mar 29, 2021
1.420
1.440
1.330
1.350
3,115,788
-0.09(-6.25%)
Mar 26, 2021
1.390
1.470
1.370
1.440
3,967,600
+0.04(+2.86%)
Mar 25, 2021
1.360
1.470
1.310
1.400
6,198,356
-0.02(-1.41%)
Mar 24, 2021
1.500
1.530
1.420
1.420
6,254,656
-0.11(-7.19%)
Mar 23, 2021
1.680
1.700
1.510
1.530
11,429,843
-0.24(-13.56%)
Mar 22, 2021
1.930
1.970
1.770
1.770
12,073,227
-0.21(-10.61%)
Mar 19, 2021
2.000
2.070
1.810
1.980
50,179,500
-3.23(-62.00%)
Mar 18, 2021
5.150
5.830
4.960
5.210
10,074,719
+0.08(+1.56%)
Mar 17, 2021
4.700
5.200
4.620
5.130
1,041,905
+0.42(+8.92%)
Mar 16, 2021
4.720
4.780
4.520
4.710
497,080
+0.03(+0.64%)
Mar 15, 2021
5.000
5.080
4.630
4.680
728,539
-0.19(-3.90%)
Mar 12, 2021
5.000
5.050
4.810
4.870
625,700
-0.20(-3.94%)
Mar 11, 2021
5.000
5.133
4.710
5.070
663,211
+0.16(+3.26%)
Mar 10, 2021
4.900
5.090
4.860
4.910
364,956
+0.11(+2.29%)
Mar 09, 2021
5.000
5.100
4.770
4.800
900,247
-0.29(-5.70%)
Mar 08, 2021
4.630
5.420
4.420
5.090
1,859,062
+0.93(+22.36%)
Mar 05, 2021
4.250
4.300
3.720
4.160
745,600
-0.07(-1.65%)
Mar 04, 2021
4.860
4.930
3.990
4.230
905,543
-0.60(-12.42%)
Mar 03, 2021
4.780
4.900
4.530
4.830
648,758
+0.13(+2.77%)
Mar 02, 2021
5.010
5.060
4.550
4.700
628,979
-0.22(-4.47%)
Mar 01, 2021
4.560
5.110
4.500
4.920
1,391,930
+0.56(+12.84%)
Feb 26, 2021
4.230
4.480
4.060
4.360
369,400
+0.10(+2.35%)
Feb 25, 2021
4.390
4.535
4.200
4.260
584,266
-0.14(-3.18%)
Feb 24, 2021
4.380
4.530
4.210
4.400
347,528
+0.10(+2.33%)
Feb 23, 2021
4.470
4.500
3.950
4.300
812,837
-0.24(-5.29%)
Feb 22, 2021
4.890
5.070
4.510
4.540
846,953
-0.22(-4.62%)
Feb 19, 2021
5.040
5.220
4.660
4.760
631,800
-0.09(-1.86%)
Feb 18, 2021
5.020
5.190
4.710
4.850
825,390
-0.25(-4.90%)
Feb 17, 2021
5.400
5.530
5.030
5.100
821,860
-0.36(-6.59%)
Feb 16, 2021
5.310
5.560
5.220
5.460
853,719
+0.39(+7.69%)
Feb 12, 2021
5.110
5.400
4.950
5.070
973,200
-0.04(-0.78%)
Feb 11, 2021
5.210
5.220
4.960
5.110
521,543
-0.15(-2.85%)
Feb 10, 2021
5.390
5.530
5.120
5.260
369,130
-0.09(-1.68%)
Feb 09, 2021
5.530
5.600
5.280
5.350
585,192
-0.15(-2.73%)
Feb 08, 2021
5.390
5.550
5.340
5.500
358,354
+0.23(+4.36%)
Feb 05, 2021
5.410
5.600
5.200
5.270
660,600
-0.08(-1.50%)
Feb 04, 2021
5.590
5.680
5.260
5.350
959,535
-0.08(-1.47%)
Feb 03, 2021
5.590
5.725
5.300
5.430
640,667
-0.17(-3.04%)
Feb 02, 2021
5.570
5.710
5.300
5.600
217,639
+0.09(+1.63%)
Feb 01, 2021
5.670
5.700
5.360
5.510
378,698
-0.08(-1.43%)
Jan 29, 2021
5.580
6.120
5.500
5.590
587,300
+0.00(+0.00%)
Jan 28, 2021
5.450
5.690
5.270
5.590
335,021
+0.18(+3.33%)
Jan 27, 2021
5.390
5.940
5.260
5.410
527,696
+0.01(+0.19%)
Jan 26, 2021
5.980
6.090
5.350
5.400
683,144
-0.58(-9.70%)
Jan 25, 2021
6.000
6.100
5.700
5.980
534,261
+0.03(+0.50%)
Jan 22, 2021
5.950
6.000
5.690
5.950
548,400
+0.01(+0.17%)
Jan 21, 2021
5.900
6.140
5.710
5.940
747,667
+0.13(+2.24%)
Jan 20, 2021
5.200
6.030
5.170
5.810
1,015,906
+0.41(+7.59%)
Jan 19, 2021
4.550
5.850
4.550
5.400
1,242,391
+0.92(+20.54%)
Jan 15, 2021
4.340
4.490
4.150
4.480
266,600
+0.15(+3.46%)
Jan 14, 2021
4.340
4.390
4.120
4.330
259,857
+0.06(+1.41%)
Jan 13, 2021
4.260
4.300
4.020
4.270
221,958
+0.05(+1.18%)
Jan 12, 2021
4.250
4.340
4.130
4.220
225,607
-0.02(-0.47%)
Jan 11, 2021
4.330
4.380
4.100
4.240
230,548
-0.04(-0.93%)
Jan 08, 2021
4.130
4.400
4.020
4.280
277,100
+0.21(+5.16%)
Jan 07, 2021
4.010
4.125
4.000
4.070
161,105
+0.13(+3.30%)
Jan 06, 2021
3.880
4.040
3.880
3.940
98,958
+0.02(+0.51%)
Jan 05, 2021
4.030
4.128
3.900
3.920
229,925
-0.10(-2.49%)
Jan 04, 2021
3.750
4.020
3.520
4.020
339,610
+0.35(+9.54%)
Dec 31, 2020
3.670
3.670
3.670
224,265
-0.27(-6.85%)
Dec 30, 2020
3.810
4.156
3.810
3.940
224,265
+0.14(+3.68%)
Dec 29, 2020
4.080
4.150
3.760
3.800
402,158
-0.30(-7.32%)
Dec 28, 2020
4.380
4.400
4.050
4.100
204,015
-0.16(-3.76%)
Dec 24, 2020
4.360
4.400
4.210
4.260
81,300
-0.09(-2.07%)
Dec 23, 2020
4.280
4.480
4.180
4.350
137,318
+0.07(+1.64%)
Dec 22, 2020
4.410
4.670
4.140
4.280
327,060
-0.11(-2.51%)
Dec 21, 2020
4.300
4.440
4.050
4.390
389,440
+0.14(+3.29%)
Dec 18, 2020
4.540
4.670
4.220
4.250
432,100
-0.44(-9.38%)
Dec 17, 2020
4.560
4.970
4.545
4.690
418,628
+0.04(+0.86%)
Dec 16, 2020
4.390
5.500
4.380
4.650
867,995
+0.40(+9.41%)
Dec 15, 2020
4.180
4.280
3.830
4.250
488,217
+0.06(+1.43%)
Dec 14, 2020
4.460
4.560
3.950
4.190
508,398
-0.25(-5.63%)
Dec 11, 2020
4.410
4.680
4.350
4.440
239,200
+0.04(+0.91%)
Dec 10, 2020
4.690
4.740
4.150
4.400
555,709
-0.29(-6.18%)
Dec 09, 2020
5.020
5.075
4.620
4.690
485,090
-0.35(-6.94%)
Dec 08, 2020
4.780
5.180
4.710
5.040
458,114
+0.25(+5.22%)
Dec 07, 2020
4.980
5.000
4.710
4.790
339,878
-0.08(-1.64%)
Dec 04, 2020
4.990
5.041
4.620
4.870
331,600
-0.14(-2.79%)
Dec 03, 2020
5.040
5.370
4.910
5.010
844,805
-0.17(-3.28%)
Dec 02, 2020
4.350
5.290
4.200
5.180
1,910,020
+0.80(+18.26%)
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.