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
Zynerba Pharma CS
(NQ:
ZYNE
)
1.300
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 10, 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 (%)
Apr 29, 2022
1.390
1.460
1.385
1.410
187,485
+0.01(+0.71%)
Apr 28, 2022
1.400
1.400
1.310
1.400
148,782
+0.02(+1.45%)
Apr 27, 2022
1.410
1.440
1.370
1.380
175,835
-0.03(-2.13%)
Apr 26, 2022
1.500
1.530
1.400
1.410
197,979
-0.10(-6.62%)
Apr 25, 2022
1.460
1.510
1.420
1.510
135,632
+0.02(+1.34%)
Apr 22, 2022
1.510
1.548
1.465
1.490
195,027
-0.04(-2.61%)
Apr 21, 2022
1.700
1.700
1.500
1.530
254,606
-0.08(-4.97%)
Apr 20, 2022
1.640
1.659
1.605
1.610
140,731
-0.04(-2.42%)
Apr 19, 2022
1.640
1.690
1.610
1.650
157,545
+0.03(+1.85%)
Apr 18, 2022
1.720
1.730
1.610
1.620
209,026
-0.09(-5.26%)
Apr 14, 2022
1.780
1.780
1.710
1.710
145,377
-0.07(-3.93%)
Apr 13, 2022
1.760
1.820
1.750
1.780
134,041
+0.03(+1.71%)
Apr 12, 2022
1.820
1.870
1.730
1.750
396,665
-0.05(-2.78%)
Apr 11, 2022
1.810
1.860
1.790
1.800
202,029
-0.05(-2.70%)
Apr 08, 2022
1.840
1.890
1.795
1.850
354,759
+0.00(+0.00%)
Apr 07, 2022
1.880
1.910
1.820
1.850
208,134
-0.06(-3.14%)
Apr 06, 2022
1.920
1.980
1.850
1.910
268,660
-0.04(-2.05%)
Apr 05, 2022
2.080
2.080
1.950
1.950
204,299
-0.11(-5.34%)
Apr 04, 2022
2.060
2.105
2.041
2.060
249,398
+0.03(+1.48%)
Apr 01, 2022
2.030
2.085
1.995
2.030
442,911
-0.02(-0.98%)
Mar 31, 2022
2.150
2.150
1.995
2.050
681,563
-0.10(-4.65%)
Mar 30, 2022
2.170
2.280
2.105
2.150
811,102
+0.01(+0.47%)
Mar 29, 2022
2.080
2.150
2.080
2.140
477,351
+0.08(+3.88%)
Mar 28, 2022
2.100
2.139
2.040
2.060
568,273
-0.03(-1.44%)
Mar 25, 2022
2.180
2.240
2.060
2.090
869,633
-0.01(-0.48%)
Mar 24, 2022
2.000
2.120
1.990
2.100
633,972
+0.11(+5.53%)
Mar 23, 2022
2.050
2.110
1.990
1.990
288,865
-0.08(-3.86%)
Mar 22, 2022
1.980
2.095
1.910
2.070
279,879
+0.12(+6.15%)
Mar 21, 2022
2.050
2.060
1.940
1.950
286,175
-0.07(-3.47%)
Mar 18, 2022
2.050
2.130
2.010
2.020
577,311
-0.05(-2.42%)
Mar 17, 2022
1.910
2.070
1.900
2.070
206,697
+0.15(+7.81%)
Mar 16, 2022
1.850
1.930
1.825
1.920
295,564
+0.09(+4.92%)
Mar 15, 2022
1.990
1.990
1.810
1.830
380,930
-0.16(-8.04%)
Mar 14, 2022
1.960
2.050
1.950
1.990
450,102
+0.02(+1.02%)
Mar 11, 2022
2.030
2.050
1.960
1.970
430,105
-0.06(-2.96%)
Mar 10, 2022
1.950
2.040
1.920
2.030
333,597
+0.02(+1.00%)
Mar 09, 2022
1.980
2.010
1.940
2.010
303,008
+0.05(+2.55%)
Mar 08, 2022
1.940
2.040
1.891
1.960
247,052
+0.04(+2.08%)
Mar 07, 2022
1.870
1.995
1.850
1.920
338,623
+0.02(+1.05%)
Mar 04, 2022
1.880
1.969
1.860
1.900
272,039
-0.06(-3.06%)
Mar 03, 2022
2.040
2.050
1.940
1.960
404,829
-0.08(-3.92%)
Mar 02, 2022
2.180
2.200
2.000
2.040
390,115
-0.12(-5.56%)
Mar 01, 2022
2.220
2.295
2.130
2.160
418,127
-0.10(-4.42%)
Feb 28, 2022
2.190
2.290
2.180
2.260
272,167
-0.05(-2.16%)
Feb 25, 2022
2.330
2.340
2.260
2.310
330,418
-0.02(-0.86%)
Feb 24, 2022
2.200
2.365
2.170
2.330
539,739
+0.06(+2.64%)
Feb 23, 2022
2.370
2.380
2.270
2.270
230,346
-0.08(-3.40%)
Feb 22, 2022
2.410
2.437
2.350
2.350
302,367
-0.13(-5.24%)
Feb 18, 2022
2.480
0
-0.08(-3.13%)
Feb 17, 2022
2.670
2.715
2.560
2.560
207,376
-0.16(-5.88%)
Feb 16, 2022
2.830
2.830
2.710
2.720
394,710
-0.11(-3.89%)
Feb 15, 2022
2.720
2.830
2.720
2.830
400,000
+0.13(+4.81%)
Feb 14, 2022
2.680
2.750
2.630
2.700
403,381
+0.05(+1.89%)
Feb 11, 2022
2.840
2.910
2.610
2.650
2,010,373
-0.19(-6.69%)
Feb 10, 2022
2.840
2.940
2.760
2.840
379,458
-0.05(-1.73%)
Feb 09, 2022
2.770
2.910
2.765
2.890
314,155
+0.13(+4.71%)
Feb 08, 2022
2.720
2.760
2.670
2.760
147,046
+0.02(+0.73%)
Feb 07, 2022
2.650
2.780
2.650
2.740
224,536
+0.07(+2.62%)
Feb 04, 2022
2.610
2.695
2.580
2.670
273,878
+0.07(+2.69%)
Feb 03, 2022
2.580
2.705
2.464
2.600
682,041
+0.00(+0.00%)
Feb 02, 2022
2.650
2.700
2.500
2.600
788,579
-0.07(-2.62%)
Feb 01, 2022
2.610
2.688
2.550
2.670
415,493
+0.06(+2.30%)
Jan 31, 2022
2.510
2.610
654,629
+0.11(+4.40%)
Jan 28, 2022
2.390
2.535
2.390
2.500
503,933
+0.10(+4.17%)
Jan 27, 2022
2.430
2.480
2.390
2.400
617,660
-0.01(-0.41%)
Jan 26, 2022
2.530
2.530
2.375
2.410
545,395
-0.11(-4.37%)
Jan 25, 2022
2.430
2.520
2.370
2.520
1,526,412
+0.02(+0.80%)
Jan 24, 2022
2.280
2.500
2.210
2.500
1,824,864
+0.13(+5.49%)
Jan 21, 2022
2.370
2.530
2.350
2.370
922,085
-0.01(-0.42%)
Jan 20, 2022
2.430
2.550
2.370
2.380
454,101
-0.02(-0.83%)
Jan 19, 2022
2.450
2.495
2.390
2.400
426,278
-0.05(-2.04%)
Jan 18, 2022
2.600
2.600
2.420
2.450
639,707
-0.18(-6.84%)
Jan 14, 2022
2.630
0
+0.08(+3.14%)
Jan 13, 2022
2.630
2.640
2.510
2.550
777,963
-0.08(-3.04%)
Jan 12, 2022
2.730
2.780
2.615
2.630
1,255,743
-0.09(-3.31%)
Jan 11, 2022
2.700
2.780
2.660
2.720
337,274
+0.02(+0.74%)
Jan 10, 2022
2.650
2.700
2.580
2.700
549,552
+0.01(+0.37%)
Jan 07, 2022
2.720
2.840
2.680
2.690
551,838
-0.01(-0.37%)
Jan 06, 2022
2.670
2.760
2.630
2.700
599,309
+0.02(+0.75%)
Jan 05, 2022
2.900
2.945
2.675
2.680
1,131,867
-0.27(-9.15%)
Jan 04, 2022
3.060
3.060
2.890
2.950
509,847
-0.07(-2.32%)
Jan 03, 2022
2.900
3.085
2.900
3.020
643,609
+0.14(+4.86%)
Dec 31, 2021
2.900
3.005
2.840
2.880
699,235
-0.03(-1.03%)
Dec 30, 2021
2.900
3.050
2.890
2.910
864,776
+0.00(+0.00%)
Dec 29, 2021
3.030
3.030
2.875
2.910
692,633
-0.14(-4.59%)
Dec 28, 2021
3.120
3.120
2.975
3.050
935,491
-0.11(-3.48%)
Dec 27, 2021
3.240
3.250
3.090
3.160
963,973
-0.07(-2.17%)
Dec 23, 2021
3.210
3.285
3.165
3.230
372,298
+0.02(+0.62%)
Dec 22, 2021
3.260
3.290
3.210
3.210
302,764
-0.08(-2.43%)
Dec 21, 2021
3.240
3.335
3.220
3.290
356,721
+0.05(+1.54%)
Dec 20, 2021
3.190
3.290
3.150
3.240
476,146
-0.04(-1.22%)
Dec 17, 2021
3.160
3.305
3.095
3.280
794,375
+0.09(+2.82%)
Dec 16, 2021
3.340
3.350
3.160
3.190
360,117
-0.11(-3.33%)
Dec 15, 2021
3.180
3.300
3.070
3.300
537,263
+0.09(+2.80%)
Dec 14, 2021
3.270
3.320
3.190
3.210
320,995
-0.10(-3.02%)
Dec 13, 2021
3.310
3.358
3.231
3.310
453,346
-0.01(-0.30%)
Dec 10, 2021
3.470
3.515
3.310
3.320
462,809
-0.13(-3.77%)
Dec 09, 2021
3.510
3.610
3.440
3.450
560,151
-0.09(-2.54%)
Dec 08, 2021
3.400
3.580
3.320
3.540
709,692
+0.13(+3.81%)
Dec 07, 2021
3.330
3.475
3.302
3.410
867,688
+0.15(+4.60%)
Dec 06, 2021
3.190
3.305
3.075
3.260
581,627
+0.07(+2.19%)
Dec 03, 2021
3.340
3.370
3.155
3.190
1,065,345
-0.15(-4.49%)
Dec 02, 2021
3.310
3.370
3.225
3.340
695,611
+0.03(+0.91%)
Dec 01, 2021
3.490
3.560
3.300
3.310
648,823
-0.15(-4.34%)
Nov 30, 2021
3.510
3.610
3.320
3.460
2,166,644
-0.06(-1.70%)
Nov 29, 2021
3.640
3.640
3.500
3.520
2,405,378
-0.08(-2.22%)
Nov 26, 2021
3.600
3.660
3.505
3.600
721,923
-0.08(-2.17%)
Nov 24, 2021
3.560
3.720
3.480
3.680
520,241
+0.12(+3.37%)
Nov 23, 2021
3.640
3.760
3.510
3.560
2,708,124
-0.10(-2.73%)
Nov 22, 2021
3.830
3.860
3.569
3.660
2,845,149
-0.11(-2.92%)
Nov 19, 2021
3.790
3.850
3.740
3.770
1,377,202
-0.01(-0.26%)
Nov 18, 2021
4.130
4.140
3.760
3.780
2,210,486
-0.36(-8.70%)
Nov 17, 2021
4.110
4.218
4.110
4.140
501,622
+0.00(+0.00%)
Nov 16, 2021
4.270
4.310
4.110
4.140
924,886
-0.16(-3.72%)
Nov 15, 2021
4.330
4.355
4.120
4.300
1,664,880
+0.02(+0.47%)
Nov 12, 2021
3.930
4.300
3.930
4.280
4,323,983
+0.36(+9.18%)
Nov 11, 2021
3.900
3.935
3.840
3.920
3,712,047
+0.04(+1.03%)
Nov 10, 2021
4.010
3.880
3,990,876
-0.16(-3.96%)
Nov 09, 2021
4.080
4.110
3.920
4.040
811,917
-0.07(-1.70%)
Nov 08, 2021
3.920
4.140
3.920
4.110
2,102,213
+0.18(+4.58%)
Nov 05, 2021
4.000
4.010
3.860
3.930
1,866,439
-0.09(-2.24%)
Nov 04, 2021
4.030
4.110
4.000
4.020
2,042,343
-0.01(-0.25%)
Nov 03, 2021
3.870
4.090
3.870
4.030
1,304,854
+0.14(+3.60%)
Nov 02, 2021
3.980
3.990
3.800
3.890
666,032
-0.14(-3.47%)
Nov 01, 2021
3.820
4.055
3.880
4.030
1,266,858
+0.20(+5.22%)
Oct 29, 2021
3.840
3.840
3.720
3.830
723,119
+0.06(+1.59%)
Oct 28, 2021
3.750
3.780
3.680
3.770
579,501
+0.06(+1.62%)
Oct 27, 2021
3.760
3.795
3.700
3.710
1,939,330
-0.05(-1.33%)
Oct 26, 2021
3.860
3.900
3.760
795,780
-0.09(-2.34%)
Oct 25, 2021
3.870
3.850
1,185,548
-0.02(-0.52%)
Oct 22, 2021
4.070
4.070
3.810
3.870
4,533,874
-0.26(-6.30%)
Oct 21, 2021
4.020
4.155
3.990
4.130
2,408,738
+0.11(+2.74%)
Oct 20, 2021
4.020
4.060
3.975
4.020
1,432,601
+0.00(+0.00%)
Oct 19, 2021
3.940
4.055
3.925
4.020
696,384
+0.12(+3.08%)
Oct 18, 2021
4.030
4.060
3.885
3.900
3,694,005
-0.16(-3.94%)
Oct 15, 2021
4.130
4.130
4.040
4.060
1,883,717
-0.07(-1.69%)
Oct 14, 2021
4.148
4.191
4.080
4.130
839,936
+0.01(+0.24%)
Oct 13, 2021
4.110
4.150
4.050
4.120
1,037,767
+0.01(+0.24%)
Oct 12, 2021
4.050
4.160
4.040
4.110
620,795
+0.07(+1.73%)
Oct 11, 2021
4.050
4.105
4.025
4.040
342,714
-0.01(-0.25%)
Oct 08, 2021
4.110
4.140
4.045
4.050
444,716
-0.06(-1.46%)
Oct 07, 2021
4.070
4.180
3.995
4.110
902,965
+0.04(+0.98%)
Oct 06, 2021
4.040
4.150
4.010
4.070
853,724
+0.01(+0.25%)
Oct 05, 2021
4.200
4.260
4.000
4.060
1,397,501
-0.12(-2.87%)
Oct 04, 2021
4.210
4.220
4.080
4.180
1,560,598
-0.04(-0.95%)
Oct 01, 2021
4.250
4.260
4.160
4.220
354,104
-0.02(-0.47%)
Sep 30, 2021
4.250
4.270
4.130
4.240
761,190
+0.04(+0.95%)
Sep 29, 2021
4.500
4.510
4.190
4.200
2,983,973
-0.28(-6.25%)
Sep 28, 2021
4.570
4.620
4.460
4.480
1,217,755
-0.10(-2.18%)
Sep 27, 2021
4.470
4.628
4.380
4.580
1,514,394
+0.12(+2.69%)
Sep 24, 2021
4.480
4.548
4.420
4.460
1,000,052
-0.07(-1.55%)
Sep 23, 2021
4.370
4.541
4.312
4.530
1,332,759
+0.12(+2.72%)
Sep 22, 2021
4.310
4.435
4.300
4.410
2,027,705
+0.06(+1.38%)
Sep 21, 2021
4.180
4.360
4.100
4.350
828,236
+0.18(+4.32%)
Sep 20, 2021
4.110
4.240
4.050
4.170
1,761,545
-0.06(-1.42%)
Sep 17, 2021
4.290
4.380
4.070
4.230
2,906,331
-0.09(-2.08%)
Sep 16, 2021
4.340
4.350
4.255
4.320
319,563
-0.03(-0.69%)
Sep 15, 2021
4.340
4.400
4.290
4.350
254,187
+0.04(+0.93%)
Sep 14, 2021
4.450
4.470
4.270
4.310
424,397
-0.14(-3.15%)
Sep 13, 2021
4.470
4.555
4.290
4.450
1,639,301
-0.02(-0.45%)
Sep 10, 2021
4.550
4.570
4.440
4.470
1,531,127
-0.08(-1.76%)
Sep 09, 2021
4.320
4.650
4.300
4.550
2,085,553
+0.23(+5.32%)
Sep 08, 2021
4.370
4.420
4.230
4.320
887,810
-0.14(-3.14%)
Sep 07, 2021
4.460
4.600
4.370
4.460
2,012,121
+0.01(+0.22%)
Sep 03, 2021
4.530
4.560
4.400
4.450
2,533,858
-0.08(-1.77%)
Sep 02, 2021
4.280
4.530
4.280
4.530
1,716,685
+0.27(+6.34%)
Sep 01, 2021
4.420
4.490
4.230
4.260
5,086,201
-0.17(-3.84%)
Aug 31, 2021
4.110
4.460
4.108
4.430
8,358,027
+0.32(+7.79%)
Aug 30, 2021
4.160
4.200
4.050
4.110
2,875,852
-0.04(-0.96%)
Aug 27, 2021
4.080
4.175
4.040
4.150
3,498,543
+0.07(+1.72%)
Aug 26, 2021
4.140
4.300
4.060
4.080
2,544,956
-0.12(-2.86%)
Aug 25, 2021
4.170
4.240
4.075
4.200
2,162,371
+0.00(+0.00%)
Aug 24, 2021
4.030
4.210
3.990
4.200
4,733,219
+0.20(+5.00%)
Aug 23, 2021
3.820
4.015
3.800
4.000
3,526,160
+0.26(+6.95%)
Aug 20, 2021
3.680
3.810
3.664
3.740
872,762
+0.02(+0.54%)
Aug 19, 2021
3.850
3.875
3.700
3.720
2,708,695
-0.15(-3.88%)
Aug 18, 2021
3.990
4.050
3.840
3.870
1,522,961
-0.06(-1.53%)
Aug 17, 2021
3.920
3.960
3.800
3.930
1,419,419
+0.01(+0.26%)
Aug 16, 2021
4.040
4.085
3.910
3.920
527,450
-0.17(-4.16%)
Aug 13, 2021
4.330
4.420
3.960
4.090
9,171,053
-0.35(-7.88%)
Aug 12, 2021
4.400
4.491
4.210
4.440
4,256,520
+0.04(+0.91%)
Aug 11, 2021
4.440
4.515
4.380
4.400
1,558,609
-0.11(-2.44%)
Aug 10, 2021
4.530
4.670
4.390
4.510
2,816,162
-0.04(-0.88%)
Aug 09, 2021
4.340
4.630
4.336
4.550
647,989
+0.11(+2.48%)
Aug 06, 2021
4.520
4.550
4.412
4.440
332,826
-0.09(-1.99%)
Aug 05, 2021
4.340
4.580
4.340
4.530
1,252,702
+0.20(+4.62%)
Aug 04, 2021
4.410
4.540
4.320
4.330
3,152,557
-0.11(-2.48%)
Aug 03, 2021
4.500
4.510
4.360
4.440
2,178,234
-0.06(-1.33%)
Aug 02, 2021
4.480
4.570
4.420
4.500
401,332
+0.09(+2.04%)
Jul 30, 2021
4.510
4.610
4.380
4.410
737,649
-0.12(-2.65%)
Jul 29, 2021
4.710
4.720
4.520
4.530
403,850
-0.17(-3.62%)
Jul 28, 2021
4.520
4.770
4.510
4.700
852,067
+0.17(+3.75%)
Jul 27, 2021
4.500
4.640
4.325
4.530
962,750
+0.01(+0.22%)
Jul 26, 2021
4.490
4.700
4.450
4.520
644,009
+0.01(+0.22%)
Jul 23, 2021
4.630
4.650
4.500
4.510
472,069
-0.13(-2.80%)
Jul 22, 2021
4.820
4.820
4.630
4.640
522,777
-0.17(-3.53%)
Jul 21, 2021
4.650
4.845
4.630
4.810
349,603
+0.15(+3.22%)
Jul 20, 2021
4.590
4.690
4.500
4.660
391,084
+0.08(+1.75%)
Jul 19, 2021
4.410
4.610
4.350
4.580
564,167
+0.01(+0.22%)
Jul 16, 2021
4.700
4.790
4.530
4.570
358,037
-0.13(-2.77%)
Jul 15, 2021
4.730
4.815
4.610
4.700
416,093
-0.06(-1.26%)
Jul 14, 2021
4.880
4.880
4.720
4.760
608,027
-0.15(-3.05%)
Jul 13, 2021
4.910
5.010
4.870
4.910
372,139
+0.01(+0.20%)
Jul 12, 2021
5.130
5.140
4.890
4.900
695,341
-0.24(-4.67%)
Jul 09, 2021
5.120
5.211
5.050
5.140
355,488
+0.05(+0.98%)
Jul 08, 2021
4.760
5.110
4.710
5.090
461,143
-0.01(-0.20%)
Jul 07, 2021
5.160
5.200
4.890
5.100
486,263
-0.06(-1.16%)
Jul 06, 2021
5.190
5.290
5.095
5.160
734,898
-0.07(-1.34%)
Jul 02, 2021
5.340
5.342
5.140
5.230
437,924
-0.12(-2.24%)
Jul 01, 2021
5.300
5.390
5.180
5.350
582,150
+0.06(+1.13%)
Jun 30, 2021
5.410
5.450
5.262
5.290
763,578
-0.13(-2.40%)
Jun 29, 2021
5.630
5.730
5.420
5.420
852,350
-0.10(-1.81%)
Jun 28, 2021
5.980
6.070
5.490
5.520
2,220,981
-0.46(-7.69%)
Jun 25, 2021
5.770
5.995
5.710
5.980
1,384,917
+0.21(+3.64%)
Jun 24, 2021
5.590
5.780
5.560
5.770
975,332
+0.20(+3.59%)
Jun 23, 2021
5.410
5.590
5.407
5.570
764,781
+0.08(+1.46%)
Jun 22, 2021
5.480
5.550
5.345
5.490
767,254
-0.02(-0.36%)
Jun 21, 2021
5.430
5.530
5.290
5.510
704,174
+0.04(+0.73%)
Jun 18, 2021
5.530
5.620
5.370
5.470
1,198,798
-0.11(-1.97%)
Jun 17, 2021
5.550
5.710
5.465
5.580
721,369
-0.02(-0.36%)
Jun 16, 2021
5.450
5.630
5.360
5.600
925,122
+0.17(+3.13%)
Jun 15, 2021
5.650
5.670
5.370
5.430
1,138,045
-0.23(-4.06%)
Jun 14, 2021
5.560
5.790
5.564
5.660
836,922
+0.02(+0.35%)
Jun 11, 2021
5.450
5.860
5.430
5.640
2,029,462
+0.22(+4.06%)
Jun 10, 2021
5.590
5.610
5.380
5.420
1,060,081
-0.16(-2.87%)
Jun 09, 2021
5.620
5.795
5.490
5.580
1,883,219
-0.05(-0.89%)
Jun 08, 2021
5.400
5.680
5.190
5.630
2,191,347
+0.32(+6.03%)
Jun 07, 2021
5.200
5.480
5.150
5.310
2,132,945
+0.15(+2.91%)
Jun 04, 2021
5.190
5.270
5.040
5.160
733,002
-0.02(-0.39%)
Jun 03, 2021
5.210
5.560
5.130
5.180
1,905,594
-0.12(-2.26%)
Jun 02, 2021
5.160
5.300
5.050
5.300
1,161,155
+0.23(+4.54%)
Jun 01, 2021
5.750
5.750
5.040
5.070
3,375,223
-0.61(-10.74%)
May 28, 2021
5.200
5.680
5.130
5.680
6,130,659
+0.40(+7.58%)
May 27, 2021
5.240
5.425
5.113
5.280
1,960,507
+0.06(+1.15%)
May 26, 2021
4.880
5.245
4.870
5.220
2,097,866
+0.27(+5.45%)
May 25, 2021
4.760
4.980
4.680
4.950
1,423,245
+0.27(+5.77%)
May 24, 2021
4.880
5.039
4.460
4.680
1,885,171
-0.16(-3.31%)
May 21, 2021
4.850
5.055
4.760
4.840
1,590,169
-0.02(-0.41%)
May 20, 2021
4.550
4.870
4.489
4.860
1,600,188
+0.35(+7.76%)
May 19, 2021
4.520
4.677
4.390
4.510
1,164,766
-0.19(-4.04%)
May 18, 2021
4.520
4.770
4.450
4.700
1,290,332
+0.21(+4.68%)
May 17, 2021
4.310
4.550
4.300
4.490
996,220
+0.03(+0.67%)
May 14, 2021
4.350
4.490
4.250
4.460
1,176,469
+0.17(+3.96%)
May 13, 2021
4.260
4.515
4.130
4.290
1,628,567
+0.05(+1.18%)
May 12, 2021
4.150
4.580
4.150
4.240
2,890,292
+0.08(+1.92%)
May 11, 2021
3.980
4.790
3.910
4.160
3,235,699
-0.01(-0.24%)
May 10, 2021
4.380
4.390
4.160
4.170
1,227,268
-0.32(-7.13%)
May 07, 2021
4.080
4.525
4.030
4.490
2,578,539
+0.48(+11.97%)
May 06, 2021
4.430
4.480
3.910
4.010
2,624,377
-0.35(-8.03%)
May 05, 2021
4.170
4.370
4.135
4.360
1,218,892
+0.07(+1.63%)
May 04, 2021
4.210
4.300
4.020
4.290
900,247
+0.00(+0.00%)
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.