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
Jianzhi Education Technology Group Company Limited - American Depositary Shares
(NQ:
JZ
)
2.165
-0.005 (-0.23%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 3, 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 (%)
Apr 30, 2024
2.130
2.182
2.120
2.182
1,380
+0.04(+1.72%)
Apr 29, 2024
2.215
2.215
2.145
2.145
1,785
-0.00(-0.23%)
Apr 26, 2024
2.195
2.280
2.150
2.150
2,348
-0.05(-2.27%)
Apr 25, 2024
2.220
2.220
2.060
2.200
1,031
+0.05(+2.32%)
Apr 24, 2024
2.140
2.150
2.100
2.150
1,736
-0.05(-2.27%)
Apr 23, 2024
2.130
2.240
2.130
2.200
3,616
-0.01(-0.45%)
Apr 22, 2024
2.140
2.210
2.130
2.210
3,628
+0.02(+0.92%)
Apr 19, 2024
2.220
2.255
2.010
2.190
52,554
-0.09(-3.96%)
Apr 18, 2024
2.160
2.299
2.160
2.280
95,000
+0.13(+6.05%)
Apr 17, 2024
2.160
2.200
2.150
2.150
2,610
-0.03(-1.38%)
Apr 16, 2024
2.200
2.280
2.160
2.180
4,675
-0.04(-1.87%)
Apr 15, 2024
2.330
2.340
2.155
2.221
7,499
-0.09(-3.83%)
Apr 12, 2024
2.333
2.333
2.240
2.310
3,072
-0.03(-1.28%)
Apr 11, 2024
2.160
2.340
2.160
2.340
3,483
+0.15(+6.85%)
Apr 10, 2024
2.210
2.310
2.120
2.190
26,497
-0.06(-2.67%)
Apr 09, 2024
2.240
2.272
2.210
2.250
1,291
+0.00(+0.00%)
Apr 08, 2024
2.268
2.268
2.161
2.250
6,074
+0.06(+2.97%)
Apr 05, 2024
2.150
2.185
2.100
2.185
4,343
+0.04(+2.10%)
Apr 04, 2024
2.225
2.350
2.140
2.140
6,451
-0.02(-0.92%)
Apr 03, 2024
2.230
2.350
2.160
2.160
8,378
-0.10(-4.42%)
Apr 02, 2024
2.230
2.340
2.230
2.260
6,625
+0.03(+1.35%)
Apr 01, 2024
2.210
2.250
2.172
2.230
5,398
-0.01(-0.45%)
Mar 28, 2024
2.215
2.250
2.180
2.240
3,597
+0.01(+0.45%)
Mar 27, 2024
2.250
2.248
2.180
2.230
3,053
+0.02(+1.13%)
Mar 26, 2024
2.250
2.250
2.120
2.205
10,615
-0.02(-1.12%)
Mar 25, 2024
2.230
2.250
2.178
2.230
6,948
+0.05(+2.29%)
Mar 22, 2024
2.110
2.190
2.110
2.180
2,209
+0.06(+2.59%)
Mar 21, 2024
2.190
2.218
2.100
2.125
5,645
-0.02(-1.16%)
Mar 20, 2024
2.040
2.200
2.040
2.150
16,354
+0.16(+8.23%)
Mar 19, 2024
1.990
1.990
1.920
1.987
5,974
+0.07(+3.78%)
Mar 18, 2024
2.040
2.040
1.900
1.914
6,889
+0.01(+0.75%)
Mar 15, 2024
1.850
1.995
1.850
1.900
4,018
-0.03(-1.55%)
Mar 14, 2024
1.990
1.990
1.900
1.930
4,513
+0.00(+0.00%)
Mar 13, 2024
1.850
1.990
1.850
1.930
4,081
+0.03(+1.57%)
Mar 12, 2024
2.055
2.080
1.900
1.900
17,216
-0.06(-3.06%)
Mar 11, 2024
1.955
2.044
1.810
1.960
14,704
+0.12(+6.52%)
Mar 08, 2024
1.740
1.950
1.740
1.840
18,353
+0.03(+1.88%)
Mar 07, 2024
1.890
1.890
1.740
1.806
10,225
+0.01(+0.33%)
Mar 06, 2024
1.880
1.880
1.710
1.800
23,424
+0.10(+5.88%)
Mar 05, 2024
1.640
1.969
1.640
1.700
37,756
+0.00(+0.00%)
Mar 04, 2024
1.770
1.780
1.700
1.700
13,029
-0.04(-2.30%)
Mar 01, 2024
1.800
1.920
1.740
1.740
12,875
-0.06(-3.33%)
Feb 29, 2024
1.880
2.045
1.800
1.800
9,696
-0.07(-4.00%)
Feb 28, 2024
1.960
2.100
1.860
1.875
7,319
-0.07(-3.85%)
Feb 27, 2024
1.950
2.269
1.950
1.950
9,497
+0.00(+0.00%)
Feb 26, 2024
2.150
2.180
1.950
1.950
38,817
-0.24(-11.16%)
Feb 23, 2024
2.240
2.373
2.120
2.195
26,088
-0.08(-3.73%)
Feb 22, 2024
2.160
2.390
2.050
2.280
53,708
+0.21(+10.14%)
Feb 21, 2024
2.440
2.540
2.010
2.070
121,579
-0.81(-28.12%)
Feb 20, 2024
2.000
2.890
1.840
2.880
477,409
+2.19(+320.44%)
Feb 16, 2024
0.7100
0.7499
0.6800
0.6850
103,794
-0.06(-8.67%)
Feb 15, 2024
0.7500
0.8200
0.7250
0.7500
135,395
+0.02(+2.04%)
Feb 14, 2024
0.7600
0.7600
0.6905
0.7350
29,410
+0.00(+0.41%)
Feb 13, 2024
0.7200
0.7700
0.6601
0.7320
37,690
+0.03(+4.56%)
Feb 12, 2024
0.6900
0.7001
0.6800
0.7001
9,074
+0.00(+0.01%)
Feb 09, 2024
0.6700
0.7200
0.6700
0.7000
5,296
+0.00(+0.00%)
Feb 08, 2024
0.6800
0.7200
0.6800
0.7000
23,536
+0.04(+6.04%)
Feb 07, 2024
0.6300
0.6847
0.6300
0.6601
18,573
+0.00(+0.17%)
Feb 06, 2024
0.6690
0.6690
0.6300
0.6590
9,673
-0.01(-1.64%)
Feb 05, 2024
0.6850
0.6850
0.6230
0.6700
4,265
+0.04(+6.35%)
Feb 02, 2024
0.6400
0.6600
0.6300
0.6300
17,815
-0.01(-1.56%)
Feb 01, 2024
0.6374
0.6447
0.6374
0.6400
3,460
+0.00(+0.00%)
Jan 31, 2024
0.6200
0.6449
0.6200
0.6400
8,379
+0.02(+3.23%)
Jan 30, 2024
0.6450
0.6450
0.6200
0.6200
6,520
-0.00(-0.02%)
Jan 29, 2024
0.6718
0.6818
0.6200
0.6201
5,463
-0.01(-1.57%)
Jan 26, 2024
0.6200
0.6300
0.6200
0.6300
3,974
+0.00(+0.00%)
Jan 25, 2024
0.6201
0.6511
0.6201
0.6300
1,610
-0.02(-3.57%)
Jan 24, 2024
0.6590
0.6590
0.6303
0.6533
3,956
+0.01(+1.67%)
Jan 23, 2024
0.6790
0.6790
0.6200
0.6426
8,395
-0.01(-1.14%)
Jan 22, 2024
0.6800
0.6800
0.6409
0.6500
5,834
-0.01(-1.81%)
Jan 19, 2024
0.6500
0.6899
0.6410
0.6620
2,883
-0.04(-5.29%)
Jan 18, 2024
0.6999
0.7000
0.6400
0.6990
11,784
-0.00(-0.14%)
Jan 17, 2024
0.6800
0.7000
0.6400
0.7000
5,639
+0.00(+0.14%)
Jan 16, 2024
0.7000
0.7000
0.6600
0.6990
11,205
+0.01(+2.13%)
Jan 12, 2024
0.7199
0.7199
0.6844
0.6844
1,755
-0.04(-4.94%)
Jan 11, 2024
0.7000
0.7200
0.6801
0.7200
1,011
+0.01(+1.84%)
Jan 10, 2024
0.7131
0.7131
0.6800
0.7070
5,993
-0.02(-3.20%)
Jan 09, 2024
0.7153
0.8200
0.6800
0.7304
12,191
+0.04(+6.33%)
Jan 08, 2024
0.7200
0.7589
0.6869
0.6869
10,109
+0.01(+1.27%)
Jan 05, 2024
0.7601
0.7601
0.6600
0.6783
22,237
-0.08(-10.75%)
Jan 04, 2024
0.7810
0.7810
0.7500
0.7600
8,704
-0.06(-7.27%)
Jan 03, 2024
0.8155
0.8400
0.7930
0.8196
20,884
-0.00(-0.05%)
Jan 02, 2024
0.8100
0.8200
0.8100
0.8200
29,994
+0.01(+1.80%)
Dec 29, 2023
0.8380
0.8380
0.7910
0.8055
66,470
-0.03(-3.88%)
Dec 28, 2023
0.7760
0.8380
0.7760
0.8380
13,810
+0.04(+4.75%)
Dec 27, 2023
0.7600
0.8100
0.7600
0.8000
46,417
+0.04(+5.26%)
Dec 26, 2023
0.6200
0.7800
0.6200
0.7600
61,368
-0.05(-6.06%)
Dec 22, 2023
0.8100
0.8100
0.7795
0.8090
6,913
-0.00(-0.10%)
Dec 21, 2023
0.7752
0.8100
0.7752
0.8098
6,411
+0.00(+0.22%)
Dec 20, 2023
0.7705
0.8100
0.7705
0.8080
4,272
-0.01(-1.48%)
Dec 19, 2023
0.7812
0.8201
0.7200
0.8201
19,590
+0.00(+0.01%)
Dec 18, 2023
0.7596
0.8200
0.7596
0.8200
30,959
+0.02(+2.63%)
Dec 15, 2023
0.7990
0.7990
0.7150
0.7990
34,788
+0.00(+0.00%)
Dec 14, 2023
0.7800
0.8000
0.7501
0.7990
8,910
+0.02(+2.70%)
Dec 13, 2023
0.7700
0.7780
0.7170
0.7780
3,330
+0.00(+0.00%)
Dec 12, 2023
0.7011
0.7780
0.7011
0.7780
25,056
+0.00(+0.39%)
Dec 11, 2023
0.7800
0.7800
0.7400
0.7750
4,523
+0.04(+5.46%)
Dec 08, 2023
0.7000
0.7398
0.7000
0.7349
2,817
-0.04(-5.42%)
Dec 07, 2023
0.7780
0.7780
0.7149
0.7770
5,875
+0.03(+4.21%)
Dec 06, 2023
0.7800
0.7800
0.7000
0.7456
4,535
+0.05(+6.51%)
Dec 05, 2023
0.7000
0.7800
0.7000
0.7000
8,791
-0.03(-3.74%)
Dec 04, 2023
0.6836
0.7800
0.6836
0.7272
7,853
+0.03(+3.89%)
Dec 01, 2023
0.7700
0.7800
0.6800
0.7000
26,214
-0.06(-7.89%)
Nov 30, 2023
0.7200
0.7700
0.7200
0.7600
12,872
-0.01(-1.17%)
Nov 29, 2023
0.7490
0.7690
0.6610
0.7690
16,148
+0.02(+2.53%)
Nov 28, 2023
0.6800
0.7600
0.6601
0.7500
13,955
+0.04(+5.83%)
Nov 27, 2023
0.7100
0.7700
0.6800
0.7087
20,421
-0.01(-0.88%)
Nov 24, 2023
0.7290
0.7700
0.7084
0.7150
9,688
-0.05(-5.93%)
Nov 22, 2023
0.7600
0.7800
0.7600
0.7601
8,422
+0.01(+1.48%)
Nov 21, 2023
0.7200
0.7600
0.6580
0.7490
3,472
-0.01(-1.45%)
Nov 20, 2023
0.7245
0.7600
0.6654
0.7600
10,316
+0.03(+4.25%)
Nov 17, 2023
0.6700
0.7299
0.6700
0.7290
3,451
-0.00(-0.12%)
Nov 16, 2023
0.6584
0.7300
0.6584
0.7299
5,271
+0.04(+5.78%)
Nov 15, 2023
0.7245
0.7245
0.6900
0.6900
5,805
+0.00(+0.00%)
Nov 14, 2023
0.6900
0.7100
0.6900
0.6900
15,978
+0.00(+0.00%)
Nov 13, 2023
0.6560
0.7200
0.6560
0.6900
3,246
-0.02(-2.82%)
Nov 10, 2023
0.7500
0.7510
0.6501
0.7100
36,881
+0.00(+0.00%)
Nov 09, 2023
0.5800
0.7200
0.5800
0.7100
61,297
+0.11(+17.37%)
Nov 08, 2023
0.6132
0.6200
0.5800
0.6049
12,704
-0.01(-2.28%)
Nov 07, 2023
0.6190
0.6200
0.6090
0.6190
2,741
+0.02(+3.48%)
Nov 06, 2023
0.6195
0.6200
0.5850
0.5982
5,174
-0.02(-3.52%)
Nov 03, 2023
0.6200
0.6200
0.5600
0.6200
12,764
+0.01(+1.64%)
Nov 02, 2023
0.6000
0.6200
0.5701
0.6100
8,305
+0.03(+4.47%)
Nov 01, 2023
0.5600
0.6000
0.5600
0.5839
7,140
-0.01(-1.87%)
Oct 31, 2023
0.5700
0.5950
0.5600
0.5950
3,068
+0.01(+2.15%)
Oct 30, 2023
0.6200
0.6200
0.5825
0.5825
1,272
+0.01(+2.19%)
Oct 27, 2023
0.6084
0.6084
0.5500
0.5700
6,506
+0.00(+0.00%)
Oct 26, 2023
0.6190
0.6190
0.5697
0.5700
8,663
-0.01(-2.55%)
Oct 25, 2023
0.6090
0.6200
0.5701
0.5849
7,354
-0.01(-2.22%)
Oct 24, 2023
0.5800
0.6000
0.5638
0.5982
15,648
+0.01(+2.20%)
Oct 23, 2023
0.5901
0.5948
0.5820
0.5853
10,996
-0.00(-0.15%)
Oct 20, 2023
0.5882
0.6190
0.5201
0.5862
67,804
-0.01(-2.30%)
Oct 19, 2023
0.5800
0.6100
0.5600
0.6000
68,203
+0.03(+5.24%)
Oct 18, 2023
0.5700
0.6200
0.5700
0.5701
10,391
-0.05(-8.05%)
Oct 17, 2023
0.6290
0.6290
0.5501
0.6200
15,078
+0.04(+7.27%)
Oct 16, 2023
0.5900
0.6299
0.5502
0.5780
28,773
+0.02(+3.21%)
Oct 13, 2023
0.5700
0.5900
0.5600
0.5600
13,938
-0.03(-5.07%)
Oct 12, 2023
0.5899
0.5899
0.5458
0.5899
11,379
+0.01(+0.87%)
Oct 11, 2023
0.5900
0.5900
0.5300
0.5848
6,756
+0.02(+3.14%)
Oct 10, 2023
0.5401
0.5800
0.5123
0.5670
14,977
+0.03(+5.00%)
Oct 09, 2023
0.5600
0.5739
0.5400
0.5400
13,427
+0.01(+1.79%)
Oct 06, 2023
0.5800
0.5800
0.5300
0.5305
66,004
-0.07(-11.58%)
Oct 05, 2023
0.5800
0.6000
0.5600
0.6000
13,875
+0.04(+7.14%)
Oct 04, 2023
0.5724
0.6199
0.5600
0.5600
32,641
-0.04(-6.67%)
Oct 03, 2023
0.5810
0.6000
0.5600
0.6000
14,950
+0.02(+3.45%)
Oct 02, 2023
0.6000
0.6200
0.5800
0.5800
9,570
-0.03(-4.92%)
Sep 29, 2023
0.5600
0.6100
0.5600
0.6100
16,029
+0.04(+6.27%)
Sep 28, 2023
0.5900
0.6000
0.5701
0.5740
13,647
-0.03(-4.35%)
Sep 27, 2023
0.5900
0.6100
0.5800
0.6001
15,100
+0.00(+0.02%)
Sep 26, 2023
0.5900
0.6350
0.5900
0.6000
18,995
-0.03(-4.76%)
Sep 25, 2023
0.6600
0.6500
0.6027
0.6300
39,011
-0.03(-4.55%)
Sep 22, 2023
0.6950
0.7090
0.6600
0.6600
14,295
-0.02(-2.78%)
Sep 21, 2023
0.7300
0.7500
0.6600
0.6789
34,556
-0.06(-7.63%)
Sep 20, 2023
0.7350
0.7440
0.7350
0.7350
5,903
+0.00(+0.01%)
Sep 19, 2023
0.7120
0.7490
0.6600
0.7349
21,755
+0.00(+0.57%)
Sep 18, 2023
0.7449
0.7490
0.7120
0.7307
25,450
-0.02(-2.57%)
Sep 15, 2023
0.8000
0.8050
0.7400
0.7500
19,911
-0.02(-2.77%)
Sep 14, 2023
0.7600
0.8050
0.7400
0.7714
15,514
+0.03(+4.24%)
Sep 13, 2023
0.7400
0.7631
0.7400
0.7400
15,475
-0.01(-1.33%)
Sep 12, 2023
0.7631
0.7840
0.7500
0.7500
16,555
-0.01(-1.70%)
Sep 11, 2023
0.7951
0.7951
0.7630
0.7630
3,790
-0.01(-0.91%)
Sep 08, 2023
0.7800
0.8100
0.7500
0.7700
14,729
+0.01(+1.18%)
Sep 07, 2023
0.7800
0.8094
0.7600
0.7610
10,505
-0.04(-4.93%)
Sep 06, 2023
0.7700
0.8110
0.7700
0.8005
13,856
-0.00(-0.56%)
Sep 05, 2023
0.7980
0.8300
0.7600
0.8050
20,937
-0.02(-3.01%)
Sep 01, 2023
0.7900
0.8500
0.7700
0.8300
36,625
+0.04(+5.06%)
Aug 31, 2023
0.8300
0.8305
0.7700
0.7900
51,665
-0.04(-4.75%)
Aug 30, 2023
0.8201
0.8499
0.8000
0.8294
15,227
+0.01(+1.13%)
Aug 29, 2023
0.8455
0.8499
0.8101
0.8201
9,449
-0.02(-2.10%)
Aug 28, 2023
0.8300
0.8378
0.8280
0.8377
4,048
-0.00(-0.04%)
Aug 25, 2023
0.8500
0.8600
0.8100
0.8380
5,003
+0.03(+3.46%)
Aug 24, 2023
0.8000
0.8500
0.7900
0.8100
22,173
+0.02(+2.53%)
Aug 23, 2023
0.8100
0.8300
0.7900
0.7900
15,658
-0.02(-2.48%)
Aug 22, 2023
0.8000
0.8390
0.8000
0.8101
13,202
+0.02(+2.41%)
Aug 21, 2023
0.8100
0.8445
0.7900
0.7910
18,218
-0.05(-5.83%)
Aug 18, 2023
0.8200
0.8400
0.8100
0.8400
26,370
+0.03(+3.58%)
Aug 17, 2023
0.8252
0.8600
0.7774
0.8110
86,223
-0.04(-4.60%)
Aug 16, 2023
0.8650
0.8699
0.8410
0.8501
23,965
-0.02(-1.85%)
Aug 15, 2023
0.8889
0.8889
0.8600
0.8661
28,203
+0.01(+1.71%)
Aug 14, 2023
0.9400
0.9800
0.8330
0.8515
67,446
-0.10(-10.37%)
Aug 11, 2023
0.9600
0.9710
0.9355
0.9500
11,466
-0.02(-2.06%)
Aug 10, 2023
0.9500
0.9971
0.9300
0.9700
7,102
+0.05(+5.32%)
Aug 09, 2023
0.9300
0.9600
0.9200
0.9210
15,353
-0.03(-3.05%)
Aug 08, 2023
0.9700
0.9999
0.9200
0.9500
34,217
-0.05(-4.99%)
Aug 07, 2023
0.9800
1.000
0.9700
0.9999
22,639
+0.02(+2.03%)
Aug 04, 2023
0.9900
0.9999
0.9600
0.9800
23,209
-0.03(-2.97%)
Aug 03, 2023
0.9800
1.040
0.9811
1.010
16,208
+0.01(+1.00%)
Aug 02, 2023
0.9900
1.010
0.9800
1.000
6,685
+0.00(+0.00%)
Aug 01, 2023
1.000
1.018
0.9800
1.000
19,969
-0.01(-1.38%)
Jul 31, 2023
1.040
1.040
0.9900
1.014
18,383
+0.00(+0.40%)
Jul 28, 2023
1.020
1.050
1.000
1.010
25,486
-0.01(-0.98%)
Jul 27, 2023
1.040
1.060
1.010
1.020
16,133
-0.04(-3.77%)
Jul 26, 2023
1.040
1.060
1.010
1.060
25,142
+0.02(+1.92%)
Jul 25, 2023
1.020
1.050
1.007
1.040
24,411
+0.00(+0.00%)
Jul 24, 2023
1.000
1.060
1.000
1.040
22,009
+0.01(+0.97%)
Jul 21, 2023
1.020
1.060
0.9801
1.030
21,747
-0.01(-1.11%)
Jul 20, 2023
1.000
1.050
0.9800
1.042
30,770
-0.02(-1.74%)
Jul 19, 2023
1.020
1.070
1.010
1.060
32,644
+0.03(+2.91%)
Jul 18, 2023
1.040
1.070
1.020
1.030
27,478
-0.04(-3.74%)
Jul 17, 2023
1.040
1.070
1.020
1.070
23,512
+0.00(+0.00%)
Jul 14, 2023
1.080
1.080
1.040
1.070
25,403
-0.02(-1.83%)
Jul 13, 2023
1.070
1.090
1.040
1.090
24,945
+0.03(+2.83%)
Jul 12, 2023
1.070
1.090
1.030
1.060
52,481
-0.01(-0.93%)
Jul 11, 2023
1.030
1.080
1.010
1.070
46,644
+0.04(+3.88%)
Jul 10, 2023
0.9900
1.040
0.9894
1.030
42,269
+0.01(+0.98%)
Jul 07, 2023
0.9800
1.020
0.9800
1.020
7,447
+0.05(+5.06%)
Jul 06, 2023
0.9701
1.010
0.9602
0.9709
26,573
-0.04(-3.87%)
Jul 05, 2023
0.9600
1.010
0.9600
1.010
7,897
+0.01(+1.00%)
Jul 03, 2023
1.010
1.010
0.9200
1.000
34,305
+0.00(+0.00%)
Jun 30, 2023
0.9800
1.000
0.9701
1.000
19,603
+0.02(+1.52%)
Jun 29, 2023
1.000
1.000
0.9600
0.9850
12,383
+0.00(+0.48%)
Jun 28, 2023
1.010
1.010
0.9800
0.9803
18,981
-0.04(-3.89%)
Jun 27, 2023
0.9950
1.020
0.9801
1.020
8,183
+0.03(+3.02%)
Jun 26, 2023
0.9800
1.020
0.9700
0.9901
57,323
-0.01(-0.98%)
Jun 23, 2023
1.001
1.018
0.9830
0.9999
15,677
-0.02(-1.97%)
Jun 22, 2023
1.020
1.020
0.9817
1.020
4,625
+0.02(+2.00%)
Jun 21, 2023
0.9910
1.020
0.9800
1.000
16,491
+0.01(+0.91%)
Jun 20, 2023
0.9991
1.040
0.9801
0.9910
14,579
-0.02(-1.88%)
Jun 16, 2023
1.030
1.030
0.9900
1.010
16,245
+0.01(+1.00%)
Jun 15, 2023
1.010
1.030
0.9920
1.000
18,376
-0.02(-1.96%)
Jun 14, 2023
1.020
1.030
1.000
1.020
28,629
+0.00(+0.00%)
Jun 13, 2023
1.000
1.030
1.000
1.020
11,975
+0.01(+0.99%)
Jun 12, 2023
1.000
1.040
0.9821
1.010
24,625
+0.01(+1.00%)
Jun 09, 2023
1.030
1.038
0.9800
1.000
25,958
-0.02(-1.96%)
Jun 08, 2023
1.010
1.040
1.010
1.020
15,361
+0.02(+1.53%)
Jun 07, 2023
1.040
1.040
0.9901
1.005
22,824
+0.00(+0.46%)
Jun 06, 2023
0.9800
1.040
0.9800
1.000
56,503
+0.03(+3.52%)
Jun 05, 2023
1.010
1.050
0.9600
0.9660
57,046
-0.04(-4.36%)
Jun 02, 2023
1.000
1.090
0.9800
1.010
156,345
+0.05(+5.09%)
Jun 01, 2023
0.9700
1.000
0.9602
0.9611
30,707
+0.00(+0.09%)
May 31, 2023
0.9800
1.000
0.9600
0.9602
37,330
-0.04(-4.01%)
May 30, 2023
1.000
1.043
0.9955
1.000
22,869
-0.02(-1.93%)
May 26, 2023
1.000
1.040
0.9910
1.020
50,658
+0.02(+2.00%)
May 25, 2023
1.060
1.083
0.9700
1.000
92,226
-0.03(-2.91%)
May 24, 2023
1.070
1.150
1.020
1.030
234,511
+0.02(+1.48%)
May 23, 2023
1.010
1.042
1.000
1.015
66,384
-0.01(-0.49%)
May 22, 2023
1.052
1.056
1.010
1.020
25,590
-0.04(-3.73%)
May 19, 2023
1.050
1.060
1.024
1.060
30,858
+0.01(+0.90%)
May 18, 2023
1.060
1.070
1.030
1.050
21,388
+0.00(+0.00%)
May 17, 2023
1.060
1.080
1.050
1.050
30,560
-0.01(-0.94%)
May 16, 2023
1.060
1.083
1.035
1.060
22,722
-0.04(-3.61%)
May 15, 2023
1.080
1.120
1.040
1.100
63,732
+0.04(+3.79%)
May 12, 2023
1.070
1.090
1.050
1.060
21,939
-0.01(-0.98%)
May 11, 2023
1.040
1.090
1.040
1.070
57,371
-0.02(-1.83%)
May 10, 2023
1.120
1.150
1.025
1.090
122,802
-0.02(-1.80%)
May 09, 2023
1.130
1.160
1.110
1.110
44,941
-0.06(-5.13%)
May 08, 2023
1.180
1.180
1.100
1.170
175,207
+0.05(+4.46%)
May 05, 2023
1.140
1.170
1.111
1.120
77,611
-0.06(-5.08%)
May 04, 2023
1.150
1.200
1.140
1.180
173,743
+0.04(+3.51%)
May 03, 2023
1.190
1.340
1.140
1.140
419,224
-0.03(-2.56%)
May 02, 2023
1.260
1.390
1.150
1.170
472,476
-0.15(-11.36%)
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.