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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 (%)
Dec 31, 2020
1.030
1.030
1.030
381,384
-0.02(-1.90%)
Dec 30, 2020
1.100
1.120
1.020
1.050
381,384
-0.03(-2.78%)
Dec 29, 2020
1.030
1.100
1.000
1.080
434,219
+0.08(+8.00%)
Dec 28, 2020
1.030
1.040
0.9800
1.000
551,611
-0.03(-2.89%)
Dec 24, 2020
1.080
1.080
1.020
1.030
142,800
-0.03(-2.85%)
Dec 23, 2020
1.020
1.100
1.020
1.060
455,288
-0.03(-2.75%)
Dec 22, 2020
1.170
1.170
0.9900
1.090
1,110,079
-0.06(-5.22%)
Dec 21, 2020
1.380
1.390
1.110
1.150
2,330,469
-0.35(-23.33%)
Dec 18, 2020
1.020
1.750
1.000
1.500
8,924,900
+0.50(+50.03%)
Dec 17, 2020
1.060
1.060
0.9600
0.9998
202,311
-0.05(-4.78%)
Dec 16, 2020
1.030
1.080
0.9951
1.050
73,362
+0.02(+1.94%)
Dec 15, 2020
1.070
1.070
1.000
1.030
63,810
-0.04(-3.74%)
Dec 14, 2020
1.020
1.090
1.020
1.070
98,092
+0.06(+5.94%)
Dec 11, 2020
1.050
1.050
0.9803
1.010
45,400
-0.02(-1.94%)
Dec 10, 2020
1.010
1.070
1.000
1.030
21,270
+0.00(+0.00%)
Dec 09, 2020
1.090
1.120
1.010
1.030
188,163
-0.06(-5.50%)
Dec 08, 2020
1.000
1.090
0.9900
1.090
110,930
+0.10(+10.60%)
Dec 07, 2020
0.9500
1.040
0.9500
0.9855
232,119
+0.00(+0.17%)
Dec 04, 2020
0.9800
1.020
0.9700
0.9838
141,000
+0.02(+2.48%)
Dec 03, 2020
0.9200
1.030
0.8900
0.9600
231,382
+0.01(+1.19%)
Dec 02, 2020
0.9300
1.020
0.9000
0.9487
272,739
+0.03(+3.12%)
Dec 01, 2020
0.9400
0.9600
0.9000
0.9200
25,653
-0.02(-2.13%)
Nov 30, 2020
1.000
1.000
0.8996
0.9400
77,551
+0.02(+2.21%)
Nov 27, 2020
0.9400
0.9400
0.9010
0.9197
76,300
-0.02(-2.16%)
Nov 25, 2020
0.9600
1.000
0.9301
0.9400
42,700
-0.05(-5.05%)
Nov 24, 2020
1.000
1.000
0.9499
0.9900
30,673
-0.01(-1.00%)
Nov 23, 2020
0.9800
1.000
0.9000
1.000
93,489
+0.02(+1.66%)
Nov 20, 2020
1.020
1.020
0.9620
0.9837
5,800
-0.04(-3.56%)
Nov 19, 2020
1.070
1.070
0.9600
1.020
36,345
-0.06(-5.56%)
Nov 18, 2020
1.000
1.080
0.9700
1.080
37,192
+0.05(+4.85%)
Nov 17, 2020
0.9900
1.070
0.9900
1.030
28,754
+0.00(+0.00%)
Nov 16, 2020
1.080
1.100
1.000
1.030
29,660
+0.03(+3.02%)
Nov 13, 2020
0.9900
1.040
0.9900
0.9998
6,700
+0.01(+0.99%)
Nov 12, 2020
1.040
1.070
0.9601
0.9900
30,328
-0.09(-8.33%)
Nov 11, 2020
1.060
1.100
0.9621
1.080
35,815
+0.06(+5.37%)
Nov 10, 2020
0.9995
1.070
0.9066
1.025
80,822
+0.09(+10.20%)
Nov 09, 2020
0.9220
0.9970
0.9201
0.9301
24,186
+0.02(+1.66%)
Nov 06, 2020
0.9001
0.9400
0.9000
0.9149
9,100
+0.01(+0.98%)
Nov 05, 2020
0.8900
0.9449
0.8900
0.9060
9,288
+0.01(+0.67%)
Nov 04, 2020
0.9000
0.9245
0.8900
0.9000
6,565
-0.02(-1.96%)
Nov 03, 2020
0.9080
1.000
0.8999
0.9180
21,292
+0.02(+2.59%)
Nov 02, 2020
0.9550
0.9580
0.8900
0.8948
28,003
-0.02(-2.53%)
Oct 30, 2020
0.9334
0.9510
0.8900
0.9180
38,100
-0.00(-0.40%)
Oct 29, 2020
0.9107
0.9360
0.9000
0.9217
12,157
+0.01(+1.29%)
Oct 28, 2020
0.8700
0.9300
0.8700
0.9100
51,111
+0.06(+7.06%)
Oct 27, 2020
0.8100
0.8900
0.8100
0.8500
68,857
+0.02(+2.29%)
Oct 26, 2020
0.8500
0.8849
0.8100
0.8310
57,706
-0.05(-6.20%)
Oct 23, 2020
0.9300
0.9400
0.8080
0.8859
116,700
-0.04(-4.74%)
Oct 22, 2020
0.9500
1.010
0.9200
0.9300
72,115
-0.05(-5.39%)
Oct 21, 2020
1.020
1.080
0.9620
0.9830
78,921
-0.05(-4.57%)
Oct 20, 2020
0.9720
1.090
0.9700
1.030
83,740
+0.06(+6.20%)
Oct 19, 2020
1.000
1.090
0.9502
0.9700
56,141
+0.01(+1.38%)
Oct 16, 2020
1.000
1.000
0.9520
0.9568
41,000
-0.03(-2.65%)
Oct 15, 2020
0.9900
0.9976
0.9800
0.9828
7,856
-0.01(-0.75%)
Oct 14, 2020
0.9900
1.000
0.9900
0.9902
9,094
-0.01(-0.90%)
Oct 13, 2020
0.9900
1.017
0.9900
0.9992
15,701
-0.01(-1.07%)
Oct 12, 2020
1.000
1.030
0.9900
1.010
15,169
+0.02(+2.01%)
Oct 09, 2020
0.9900
1.030
0.9900
0.9901
13,300
-0.00(-0.49%)
Oct 08, 2020
1.000
1.020
0.9800
0.9950
12,666
-0.01(-0.50%)
Oct 07, 2020
1.000
1.080
0.9500
1.000
73,653
-0.06(-5.66%)
Oct 06, 2020
1.070
1.100
1.020
1.060
10,051
-0.05(-4.50%)
Oct 05, 2020
1.100
1.110
1.030
1.110
10,170
+0.05(+4.71%)
Oct 02, 2020
1.070
1.070
1.020
1.060
6,600
-0.01(-1.03%)
Oct 01, 2020
1.110
1.110
1.020
1.071
24,610
-0.01(-0.82%)
Sep 30, 2020
1.040
1.140
1.030
1.080
27,453
+0.04(+3.45%)
Sep 29, 2020
1.038
1.090
0.9901
1.044
34,726
-0.01(-0.57%)
Sep 28, 2020
1.090
1.100
0.9900
1.050
22,203
+0.00(+0.26%)
Sep 25, 2020
1.010
1.050
0.9750
1.047
31,000
+0.01(+0.70%)
Sep 24, 2020
0.9000
1.040
0.9000
1.040
57,259
+0.11(+11.82%)
Sep 23, 2020
0.9300
0.9500
0.8700
0.9301
121,827
+0.00(+0.00%)
Sep 22, 2020
0.9650
1.000
0.9200
0.9301
53,938
-0.05(-5.04%)
Sep 21, 2020
1.020
1.020
0.9201
0.9795
93,675
-0.05(-4.88%)
Sep 18, 2020
1.130
1.130
1.020
1.030
15,100
-0.00(-0.02%)
Sep 17, 2020
1.030
1.040
1.000
1.030
11,442
+0.01(+0.97%)
Sep 16, 2020
1.040
1.050
1.000
1.020
23,165
+0.01(+1.00%)
Sep 15, 2020
0.9900
1.050
0.9821
1.010
28,124
+0.01(+1.00%)
Sep 14, 2020
1.010
1.070
0.9632
1.000
41,182
-0.03(-2.91%)
Sep 11, 2020
1.051
1.120
0.9850
1.030
80,300
-0.05(-4.63%)
Sep 10, 2020
1.010
1.220
0.9500
1.080
192,284
+0.08(+8.00%)
Sep 09, 2020
0.9700
1.120
0.9700
1.000
34,861
+0.03(+3.09%)
Sep 08, 2020
0.9900
1.020
0.9600
0.9700
34,778
+0.01(+1.02%)
Sep 04, 2020
0.9837
1.000
0.9600
0.9602
37,400
-0.05(-4.93%)
Sep 03, 2020
1.050
1.050
0.9900
1.010
48,489
-0.02(-1.94%)
Sep 02, 2020
0.9800
1.050
0.9602
1.030
67,778
+0.03(+3.00%)
Sep 01, 2020
1.050
1.080
0.9900
1.000
180,654
+0.00(+0.00%)
Aug 31, 2020
1.110
1.110
1.000
1.000
276,213
-0.12(-10.71%)
Aug 28, 2020
1.050
1.130
1.000
1.120
160,700
+0.06(+5.66%)
Aug 27, 2020
1.050
1.103
1.030
1.060
118,628
+0.00(+0.00%)
Aug 26, 2020
0.9900
1.070
0.9800
1.060
127,962
+0.02(+1.92%)
Aug 25, 2020
1.060
1.080
1.010
1.040
60,045
-0.01(-0.95%)
Aug 24, 2020
1.130
1.150
1.050
1.050
151,352
-0.07(-6.25%)
Aug 21, 2020
1.100
1.120
1.065
1.120
160,100
+0.01(+0.90%)
Aug 20, 2020
1.110
1.160
1.060
1.110
178,606
-0.01(-0.89%)
Aug 19, 2020
1.170
1.180
1.120
1.120
133,334
-0.08(-6.67%)
Aug 18, 2020
1.150
1.200
1.140
1.200
57,745
+0.06(+5.26%)
Aug 17, 2020
1.250
1.290
1.130
1.140
348,921
-0.14(-10.94%)
Aug 14, 2020
1.300
1.311
1.200
1.280
104,500
-0.02(-1.54%)
Aug 13, 2020
1.360
1.370
1.270
1.300
166,068
-0.10(-7.14%)
Aug 12, 2020
1.450
1.510
1.350
1.400
649,261
-0.32(-18.60%)
Aug 11, 2020
1.680
1.750
1.610
1.720
336,867
+0.07(+4.24%)
Aug 10, 2020
1.690
1.700
1.630
1.650
143,071
+0.00(+0.00%)
Aug 07, 2020
1.660
1.700
1.550
1.650
214,500
+0.02(+1.23%)
Aug 06, 2020
1.500
1.770
1.480
1.630
409,020
+0.17(+11.64%)
Aug 05, 2020
1.500
1.540
1.460
1.460
61,521
-0.06(-3.95%)
Aug 04, 2020
1.540
1.620
1.455
1.520
106,659
+0.07(+4.83%)
Aug 03, 2020
1.570
1.650
1.450
1.450
233,799
-0.15(-9.38%)
Jul 31, 2020
1.520
1.620
1.500
1.600
142,000
+0.03(+1.91%)
Jul 30, 2020
1.670
1.670
1.520
1.570
351,429
-0.11(-6.55%)
Jul 29, 2020
1.880
1.880
1.550
1.680
251,147
-0.21(-11.11%)
Jul 28, 2020
1.620
1.890
1.520
1.890
483,029
+0.22(+13.17%)
Jul 27, 2020
1.950
1.970
1.510
1.670
1,529,480
-0.12(-6.70%)
Jul 24, 2020
1.350
1.800
1.310
1.790
1,083,900
+0.48(+36.64%)
Jul 23, 2020
1.220
1.330
1.220
1.310
93,161
+0.06(+4.80%)
Jul 22, 2020
1.230
1.270
1.210
1.250
22,914
+0.00(+0.00%)
Jul 21, 2020
1.210
1.280
1.210
1.250
68,151
+0.00(+0.00%)
Jul 20, 2020
1.260
1.270
1.220
1.250
30,463
-0.01(-0.79%)
Jul 17, 2020
1.320
1.320
1.200
1.260
35,500
-0.02(-1.56%)
Jul 16, 2020
1.370
1.380
1.230
1.280
117,330
+0.09(+7.56%)
Jul 15, 2020
1.200
1.290
1.160
1.190
53,309
-0.01(-0.83%)
Jul 14, 2020
1.220
1.245
1.180
1.200
49,944
-0.02(-1.64%)
Jul 13, 2020
1.180
1.270
1.160
1.220
80,368
+0.01(+0.83%)
Jul 10, 2020
1.210
1.260
1.188
1.210
112,000
+0.00(+0.00%)
Jul 09, 2020
1.240
1.300
1.190
1.210
241,399
-0.03(-2.42%)
Jul 08, 2020
1.290
1.330
1.230
1.240
17,821
-0.01(-0.80%)
Jul 07, 2020
1.320
1.340
1.220
1.250
40,864
-0.05(-3.93%)
Jul 06, 2020
1.270
1.380
1.220
1.301
20,577
+0.08(+6.22%)
Jul 02, 2020
1.200
1.230
1.200
1.225
13,800
-0.00(-0.41%)
Jul 01, 2020
1.200
1.240
1.170
1.230
56,470
+0.05(+4.24%)
Jun 30, 2020
1.141
1.200
1.141
1.180
30,326
-0.01(-0.42%)
Jun 29, 2020
1.120
1.200
1.110
1.185
61,051
+0.07(+6.76%)
Jun 26, 2020
1.230
1.230
1.110
1.110
67,400
-0.13(-10.48%)
Jun 25, 2020
1.190
1.240
1.170
1.240
15,880
+0.06(+5.08%)
Jun 24, 2020
1.170
1.210
1.170
1.180
22,618
+0.03(+2.61%)
Jun 23, 2020
1.240
1.240
1.150
1.150
31,603
-0.05(-3.77%)
Jun 22, 2020
1.250
1.250
1.160
1.195
47,442
-0.06(-5.16%)
Jun 19, 2020
1.290
1.350
1.200
1.260
40,400
-0.06(-4.55%)
Jun 18, 2020
1.370
1.380
1.305
1.320
6,820
-0.05(-3.65%)
Jun 17, 2020
1.370
1.380
1.330
1.370
15,595
+0.02(+1.48%)
Jun 16, 2020
1.360
1.380
1.280
1.350
32,876
+0.03(+2.27%)
Jun 15, 2020
1.250
1.330
1.160
1.320
12,250
+0.07(+5.26%)
Jun 12, 2020
1.400
1.430
1.160
1.254
47,900
-0.14(-9.78%)
Jun 11, 2020
1.290
1.390
1.240
1.390
134,592
+0.04(+2.96%)
Jun 10, 2020
1.160
1.385
1.075
1.350
453,321
+0.30(+28.57%)
Jun 09, 2020
1.150
1.170
1.050
1.050
110,231
-0.10(-8.70%)
Jun 08, 2020
1.220
1.220
1.150
1.150
81,653
-0.06(-4.96%)
Jun 05, 2020
1.270
1.280
1.190
1.210
47,600
-0.05(-3.97%)
Jun 04, 2020
1.270
1.270
1.210
1.260
34,485
+0.04(+3.28%)
Jun 03, 2020
1.180
1.250
1.180
1.220
70,712
+0.03(+2.52%)
Jun 02, 2020
1.169
1.190
1.169
1.190
10,005
+0.03(+2.59%)
Jun 01, 2020
1.150
1.210
1.150
1.160
50,657
-0.03(-2.11%)
May 29, 2020
1.210
1.220
1.150
1.185
31,600
+0.01(+0.42%)
May 28, 2020
1.160
1.200
1.100
1.180
34,888
+0.02(+1.72%)
May 27, 2020
1.190
1.190
1.160
1.160
19,160
-0.02(-1.69%)
May 26, 2020
1.190
1.190
1.160
1.180
54,736
+0.00(+0.00%)
May 22, 2020
1.180
1.251
1.180
1.180
33,800
+0.00(+0.00%)
May 21, 2020
1.370
1.370
1.150
1.180
164,737
-0.17(-12.59%)
May 20, 2020
1.280
1.410
1.220
1.350
312,170
+0.23(+20.54%)
May 19, 2020
1.090
1.120
1.020
1.120
1,046,745
+0.07(+6.67%)
May 18, 2020
1.060
1.060
0.9602
1.050
44,285
+0.02(+1.94%)
May 15, 2020
0.9600
1.050
0.9600
1.030
30,800
+0.07(+7.28%)
May 14, 2020
0.9600
0.9880
0.9595
0.9601
7,679
-0.03(-3.02%)
May 13, 2020
1.090
1.100
0.9512
0.9900
90,973
-0.07(-6.60%)
May 12, 2020
1.000
1.080
0.9200
1.060
36,544
+0.09(+9.28%)
May 11, 2020
0.9500
0.9700
0.9022
0.9700
6,284
+0.01(+1.25%)
May 08, 2020
0.9393
0.9800
0.9021
0.9580
31,300
-0.01(-1.23%)
May 07, 2020
0.9300
0.9700
0.9000
0.9699
41,774
+0.01(+1.02%)
May 06, 2020
0.9226
0.9685
0.9000
0.9601
26,361
+0.00(+0.09%)
May 05, 2020
0.9690
0.9690
0.9200
0.9592
63,093
-0.01(-1.09%)
May 04, 2020
0.9660
0.9700
0.9000
0.9698
7,437
-0.01(-0.93%)
May 01, 2020
0.9860
0.9860
0.9101
0.9789
6,100
-0.01(-0.72%)
Apr 30, 2020
0.9800
0.9879
0.9000
0.9860
18,654
+0.03(+2.71%)
Apr 29, 2020
0.9000
0.9600
0.8500
0.9600
49,483
+0.06(+6.65%)
Apr 28, 2020
0.9100
0.9100
0.8401
0.9001
18,019
+0.00(+0.01%)
Apr 27, 2020
0.9100
0.9100
0.7746
0.9000
8,027
+0.01(+1.12%)
Apr 24, 2020
0.8300
0.9000
0.8300
0.8900
40,000
-0.02(-2.20%)
Apr 23, 2020
0.9400
0.9400
0.8281
0.9100
22,925
+0.00(+0.00%)
Apr 22, 2020
0.9400
0.9400
0.8230
0.9100
35,492
-0.01(-0.96%)
Apr 21, 2020
0.8800
0.9300
0.8400
0.9188
49,732
+0.08(+9.43%)
Apr 20, 2020
0.9100
0.9100
0.8000
0.8396
37,795
-0.05(-5.66%)
Apr 17, 2020
0.9259
0.9259
0.7600
0.8900
22,000
+0.08(+9.20%)
Apr 16, 2020
0.9000
0.9000
0.7802
0.8150
11,431
-0.04(-5.12%)
Apr 15, 2020
0.7600
0.9300
0.7211
0.8590
9,009
-0.03(-3.46%)
Apr 14, 2020
0.9000
0.9200
0.7700
0.8898
4,639
-0.05(-5.34%)
Apr 13, 2020
0.9400
0.9400
0.9400
0.9400
1,927
+0.00(+0.00%)
Apr 09, 2020
0.8190
0.9400
0.8190
0.9400
30,100
+0.12(+14.65%)
Apr 08, 2020
0.8498
0.8698
0.7020
0.8199
33,845
-0.03(-3.52%)
Apr 07, 2020
0.7538
0.8498
0.7021
0.8498
42,268
+0.07(+8.95%)
Apr 06, 2020
0.7000
0.7800
0.6400
0.7800
437,558
+0.08(+11.43%)
Apr 03, 2020
0.6400
0.7585
0.6200
0.7000
40,800
-0.03(-4.11%)
Apr 02, 2020
0.7500
0.7500
0.6320
0.7300
99,004
-0.04(-5.19%)
Apr 01, 2020
0.7700
0.7700
0.7700
0.7700
2,331
-0.02(-2.53%)
Mar 31, 2020
0.8180
0.8180
0.6711
0.7900
30,055
-0.04(-4.59%)
Mar 30, 2020
0.8290
0.8358
0.6700
0.8280
15,094
+0.03(+4.15%)
Mar 27, 2020
0.6749
0.8290
0.6590
0.7950
17,600
+0.06(+8.89%)
Mar 26, 2020
0.7800
0.9132
0.6200
0.7301
67,998
-0.04(-5.79%)
Mar 25, 2020
0.5610
0.7780
0.5610
0.7750
22,755
+0.15(+23.60%)
Mar 24, 2020
0.6850
0.6850
0.5548
0.6270
17,611
-0.02(-3.09%)
Mar 23, 2020
0.6470
0.6850
0.5500
0.6470
13,193
-0.04(-5.55%)
Mar 20, 2020
0.6600
0.6850
0.6000
0.6850
17,100
+0.01(+0.74%)
Mar 19, 2020
0.6900
0.6900
0.6733
0.6800
4,976
+0.09(+15.98%)
Mar 18, 2020
0.6500
0.7000
0.3100
0.5863
13,941
-0.06(-9.80%)
Mar 17, 2020
0.7998
0.7998
0.6400
0.6500
39,685
-0.14(-17.72%)
Mar 16, 2020
0.6500
0.8000
0.6500
0.7900
14,903
-0.06(-7.08%)
Mar 13, 2020
0.8925
0.9300
0.8501
0.8502
21,200
+0.00(+0.02%)
Mar 12, 2020
0.6500
0.8900
0.6500
0.8500
78,429
-0.10(-10.53%)
Mar 11, 2020
1.000
1.050
0.9130
0.9500
57,048
-0.08(-7.77%)
Mar 10, 2020
1.020
1.090
1.000
1.030
16,633
-0.06(-5.50%)
Mar 09, 2020
1.040
1.101
1.000
1.090
3,822
-0.02(-1.80%)
Mar 06, 2020
1.000
1.110
0.9811
1.110
66,500
+0.09(+8.30%)
Mar 05, 2020
1.050
1.090
1.000
1.025
60,010
-0.05(-4.21%)
Mar 04, 2020
1.060
1.070
1.060
1.070
11,138
-0.01(-0.93%)
Mar 03, 2020
1.080
1.100
1.060
1.080
21,665
+0.00(+0.00%)
Mar 02, 2020
1.100
1.120
1.070
1.080
18,567
-0.03(-2.70%)
Feb 28, 2020
1.050
1.110
1.050
1.110
29,300
+0.05(+4.72%)
Feb 27, 2020
1.070
1.120
1.050
1.060
69,439
-0.07(-6.19%)
Feb 26, 2020
1.110
1.130
1.075
1.130
108,127
+0.03(+2.73%)
Feb 25, 2020
1.140
1.140
1.070
1.100
15,369
-0.01(-0.90%)
Feb 24, 2020
1.130
1.150
1.090
1.110
23,700
-0.04(-3.48%)
Feb 21, 2020
1.150
1.155
1.147
1.150
11,000
+0.00(+0.00%)
Feb 20, 2020
1.170
1.170
1.110
1.150
21,205
+0.03(+2.68%)
Feb 19, 2020
1.140
1.150
1.100
1.120
50,007
-0.03(-2.61%)
Feb 18, 2020
1.200
1.230
1.150
1.150
39,545
-0.10(-8.29%)
Feb 14, 2020
1.270
1.280
1.254
1.254
20,100
-0.02(-1.27%)
Feb 13, 2020
1.228
1.270
1.228
1.270
10,901
+0.03(+2.83%)
Feb 12, 2020
1.220
1.241
1.210
1.235
8,628
-0.01(-1.20%)
Feb 11, 2020
1.250
1.250
1.250
1.250
612
-0.02(-1.57%)
Feb 10, 2020
1.280
1.280
1.218
1.270
6,805
-0.01(-0.78%)
Feb 07, 2020
1.280
1.280
1.260
1.280
1,800
+0.02(+1.59%)
Feb 06, 2020
1.210
1.260
1.200
1.260
31,588
+0.03(+2.44%)
Feb 05, 2020
1.220
1.230
1.220
1.230
7,683
+0.01(+0.81%)
Feb 04, 2020
1.220
1.230
1.220
1.220
16,649
-0.01(-0.80%)
Feb 03, 2020
1.265
1.265
1.230
1.230
50,517
-0.01(-0.81%)
Jan 31, 2020
1.260
1.260
1.230
1.240
14,800
+0.01(+0.81%)
Jan 30, 2020
1.220
1.261
1.220
1.230
17,463
+0.00(+0.00%)
Jan 29, 2020
1.210
1.230
1.210
1.230
11,186
+0.01(+0.82%)
Jan 28, 2020
1.220
1.280
1.215
1.220
17,727
-0.01(-0.81%)
Jan 27, 2020
1.230
1.280
1.220
1.230
15,981
-0.05(-3.91%)
Jan 24, 2020
1.300
1.300
1.280
1.280
16,200
+0.00(+0.28%)
Jan 23, 2020
1.310
1.310
1.270
1.276
6,651
-0.00(-0.28%)
Jan 22, 2020
1.240
1.310
1.240
1.280
45,813
+0.01(+0.79%)
Jan 21, 2020
1.300
1.300
1.240
1.270
15,799
-0.01(-0.78%)
Jan 17, 2020
1.250
1.290
1.220
1.280
35,700
+0.03(+2.40%)
Jan 16, 2020
1.270
1.290
1.250
1.250
23,887
-0.03(-2.40%)
Jan 15, 2020
1.360
1.360
1.281
1.281
23,043
-0.04(-2.97%)
Jan 14, 2020
1.380
1.380
1.320
1.320
17,220
-0.03(-2.22%)
Jan 13, 2020
1.360
1.360
1.300
1.350
28,951
-0.01(-0.90%)
Jan 10, 2020
1.390
1.400
1.350
1.362
27,000
-0.03(-1.99%)
Jan 09, 2020
1.400
1.400
1.331
1.390
6,364
+0.01(+0.83%)
Jan 08, 2020
1.350
1.390
1.330
1.379
20,732
+0.01(+0.62%)
Jan 07, 2020
1.400
1.400
1.309
1.370
19,775
+0.00(+0.01%)
Jan 06, 2020
1.270
1.370
1.210
1.370
77,017
+0.14(+11.02%)
Jan 03, 2020
1.190
1.262
1.190
1.234
10,700
-0.05(-3.60%)
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.