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
Tonix Pharm Holdings
(NQ:
TNXP
)
0.1820
+0.0045 (+2.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2020
132.20
143.88
127.40
130.00
37,874
-5.26(-3.89%)
May 28, 2020
130.60
138.00
128.00
135.26
25,370
+3.26(+2.47%)
May 27, 2020
136.00
136.00
128.00
132.00
20,243
-4.80(-3.51%)
May 26, 2020
140.00
140.00
135.60
136.80
20,569
-1.20(-0.87%)
May 22, 2020
140.00
140.00
136.00
138.00
17,893
-1.76(-1.26%)
May 21, 2020
144.00
144.00
137.54
139.76
22,066
-0.22(-0.16%)
May 20, 2020
142.80
143.76
136.00
139.98
30,299
-0.02(-0.01%)
May 19, 2020
156.00
160.00
138.00
140.00
72,489
-6.00(-4.11%)
May 18, 2020
146.00
160.00
140.00
146.00
80,723
+7.18(+5.17%)
May 15, 2020
136.40
145.80
134.22
138.82
17,203
+0.82(+0.59%)
May 14, 2020
136.00
140.00
134.00
138.00
8,396
+0.04(+0.03%)
May 13, 2020
142.00
143.00
134.00
137.96
14,747
-2.96(-2.10%)
May 12, 2020
143.00
145.98
138.60
140.92
18,995
-1.08(-0.76%)
May 11, 2020
140.00
142.00
138.00
142.00
12,214
-1.14(-0.80%)
May 08, 2020
140.00
146.00
133.32
143.14
21,110
+1.14(+0.80%)
May 07, 2020
162.00
168.00
138.00
142.00
96,603
+2.06(+1.47%)
May 06, 2020
141.68
143.60
138.00
139.94
7,469
-4.06(-2.82%)
May 05, 2020
154.00
154.00
140.00
144.00
16,100
-10.00(-6.49%)
May 04, 2020
140.00
164.00
132.42
154.00
51,960
+14.80(+10.63%)
May 01, 2020
142.00
142.00
132.00
139.20
14,373
+5.20(+3.88%)
Apr 30, 2020
140.00
140.00
126.00
134.00
13,115
-7.98(-5.62%)
Apr 29, 2020
138.00
142.00
134.00
141.98
6,721
+3.58(+2.59%)
Apr 28, 2020
143.66
144.90
120.08
138.40
11,471
-5.60(-3.89%)
Apr 27, 2020
138.00
144.00
136.00
144.00
7,031
+5.92(+4.29%)
Apr 24, 2020
136.00
144.00
136.00
138.08
8,946
+1.10(+0.80%)
Apr 23, 2020
138.00
142.00
131.32
136.98
9,587
-3.02(-2.16%)
Apr 22, 2020
150.00
152.00
130.00
140.00
14,161
-10.00(-6.67%)
Apr 21, 2020
156.00
162.00
146.00
150.00
14,348
-6.00(-3.85%)
Apr 20, 2020
150.00
160.00
146.00
156.00
16,949
+8.00(+5.41%)
Apr 17, 2020
148.00
150.70
146.00
148.00
6,330
-2.78(-1.84%)
Apr 16, 2020
150.20
155.00
147.44
150.78
7,770
-2.22(-1.45%)
Apr 15, 2020
156.00
158.00
148.54
153.00
8,206
-7.00(-4.38%)
Apr 14, 2020
156.00
166.00
150.00
160.00
11,463
+6.00(+3.90%)
Apr 13, 2020
148.00
160.00
140.00
154.00
16,165
+10.40(+7.24%)
Apr 09, 2020
138.00
150.00
134.00
143.60
11,292
+3.60(+2.57%)
Apr 08, 2020
136.00
144.00
136.00
140.00
8,749
+0.00(+0.00%)
Apr 07, 2020
144.00
148.00
138.00
140.00
8,538
-6.00(-4.11%)
Apr 06, 2020
140.00
148.00
134.00
146.00
11,009
+8.98(+6.55%)
Apr 03, 2020
136.00
150.00
130.00
137.02
25,638
+1.02(+0.75%)
Apr 02, 2020
128.00
142.00
128.00
136.00
8,964
+6.86(+5.31%)
Apr 01, 2020
136.30
140.00
124.44
129.14
9,926
-12.86(-9.06%)
Mar 31, 2020
134.40
145.80
129.00
142.00
13,672
+6.00(+4.41%)
Mar 30, 2020
146.00
148.00
134.00
136.00
14,909
-10.00(-6.85%)
Mar 27, 2020
145.58
147.98
130.22
146.00
14,371
+2.00(+1.39%)
Mar 26, 2020
140.00
152.00
133.52
144.00
20,786
-4.00(-2.70%)
Mar 25, 2020
184.00
190.00
144.00
148.00
58,391
-50.00(-25.25%)
Mar 24, 2020
168.00
210.00
156.00
198.00
58,261
+28.00(+16.47%)
Mar 23, 2020
186.00
188.00
142.00
170.00
69,880
-24.00(-12.37%)
Mar 20, 2020
220.00
260.00
174.42
194.00
414,137
+80.98(+71.65%)
Mar 19, 2020
115.32
116.00
106.08
113.02
14,298
+7.02(+6.62%)
Mar 18, 2020
120.00
130.00
104.00
106.00
14,359
-10.00(-8.62%)
Mar 17, 2020
116.00
142.00
110.00
116.00
17,347
+10.00(+9.43%)
Mar 16, 2020
116.00
120.00
100.00
106.00
17,199
-22.00(-17.19%)
Mar 13, 2020
140.00
144.00
124.00
128.00
16,831
-23.16(-15.32%)
Mar 12, 2020
150.00
156.00
132.00
151.16
26,514
-14.84(-8.94%)
Mar 11, 2020
156.00
170.00
146.00
166.00
26,417
-4.50(-2.64%)
Mar 10, 2020
188.00
188.00
136.40
170.50
49,968
-37.50(-18.03%)
Mar 09, 2020
226.00
226.00
184.00
208.00
48,506
+2.00(+0.97%)
Mar 06, 2020
222.00
224.00
198.72
206.00
47,383
-22.00(-9.65%)
Mar 05, 2020
228.00
234.00
210.00
228.00
46,375
+16.00(+7.55%)
Mar 04, 2020
228.00
230.00
202.00
212.00
48,528
-22.00(-9.40%)
Mar 03, 2020
240.00
248.00
226.00
234.00
44,499
-38.00(-13.97%)
Mar 02, 2020
262.00
280.00
240.00
272.00
115,184
+56.00(+25.93%)
Feb 28, 2020
284.00
290.00
204.00
216.00
193,930
-130.00(-37.57%)
Feb 27, 2020
390.00
396.00
260.00
346.00
448,339
+166.00(+92.22%)
Feb 26, 2020
168.00
246.00
150.00
180.00
826,760
+100.00(+125.00%)
Feb 25, 2020
86.00
88.00
78.00
80.00
6,911
-6.60(-7.62%)
Feb 24, 2020
84.00
86.98
80.04
86.60
5,229
+1.50(+1.76%)
Feb 21, 2020
91.84
91.84
84.60
85.10
5,828
-5.14(-5.70%)
Feb 20, 2020
86.72
93.98
83.40
90.24
6,477
+6.24(+7.43%)
Feb 19, 2020
88.00
88.00
82.20
84.00
4,446
-2.00(-2.33%)
Feb 18, 2020
88.00
88.98
82.02
86.00
7,029
-2.00(-2.27%)
Feb 14, 2020
95.40
95.40
86.00
88.00
11,430
-6.06(-6.44%)
Feb 13, 2020
94.00
98.00
90.60
94.06
7,006
+0.46(+0.49%)
Feb 12, 2020
94.94
96.00
92.40
93.60
4,284
-0.40(-0.43%)
Feb 11, 2020
98.00
100.00
90.00
94.00
8,612
-6.00(-6.00%)
Feb 10, 2020
106.00
106.00
96.00
100.00
10,099
-6.40(-6.02%)
Feb 07, 2020
106.00
118.00
104.00
106.40
51,554
-55.60(-34.32%)
Feb 06, 2020
140.00
222.00
140.00
162.00
25,559
-178.00(-52.35%)
Feb 05, 2020
324.00
358.00
310.00
340.00
7,081
+14.00(+4.29%)
Feb 04, 2020
278.00
326.00
278.00
326.00
4,818
+48.00(+17.27%)
Feb 03, 2020
278.00
287.50
272.00
278.00
1,410
-2.00(-0.71%)
Jan 31, 2020
256.00
286.00
250.00
280.00
3,555
+16.00(+6.06%)
Jan 30, 2020
276.00
280.00
260.00
264.00
2,784
-10.00(-3.65%)
Jan 29, 2020
304.00
304.00
274.00
274.00
4,747
-30.00(-9.87%)
Jan 28, 2020
334.00
334.00
298.00
304.00
4,502
-24.00(-7.32%)
Jan 27, 2020
298.00
334.00
288.00
328.00
5,577
+2.00(+0.61%)
Jan 24, 2020
364.00
396.00
304.00
326.00
76,794
+48.00(+17.27%)
Jan 23, 2020
280.00
286.00
270.00
278.00
2,031
+16.00(+6.11%)
Jan 22, 2020
278.00
282.00
262.00
262.00
3,239
-24.00(-8.39%)
Jan 21, 2020
270.00
287.96
266.00
286.00
4,125
-24.00(-7.74%)
Jan 17, 2020
300.00
318.00
294.00
310.00
2,589
+0.00(+0.00%)
Jan 16, 2020
278.00
318.00
278.00
310.00
3,069
+32.00(+11.51%)
Jan 15, 2020
290.00
296.00
268.00
278.00
3,815
-20.00(-6.71%)
Jan 14, 2020
322.00
322.00
284.00
298.00
3,330
+8.00(+2.76%)
Jan 13, 2020
318.00
328.00
282.00
290.00
4,100
-26.00(-8.23%)
Jan 10, 2020
338.00
347.98
316.00
316.00
3,857
-8.00(-2.47%)
Jan 09, 2020
320.00
328.00
310.00
324.00
4,010
-6.00(-1.82%)
Jan 08, 2020
320.00
332.00
302.00
330.00
7,184
+4.00(+1.23%)
Jan 07, 2020
356.00
436.00
308.00
326.00
69,025
+16.00(+5.16%)
Jan 06, 2020
254.00
316.00
252.00
310.00
10,304
+58.00(+23.02%)
Jan 03, 2020
240.00
262.00
240.00
252.00
3,207
-2.00(-0.79%)
Jan 02, 2020
238.00
260.00
232.00
254.00
7,553
+20.00(+8.55%)
Dec 31, 2019
228.00
240.00
226.00
234.00
4,740
+6.00(+2.63%)
Dec 30, 2019
220.00
236.00
214.00
228.00
3,996
+7.10(+3.21%)
Dec 27, 2019
220.00
224.00
214.00
220.90
1,939
-1.10(-0.50%)
Dec 26, 2019
216.00
226.00
208.00
222.00
3,182
+6.00(+2.78%)
Dec 24, 2019
210.00
217.00
208.00
216.00
1,867
+4.00(+1.89%)
Dec 23, 2019
216.00
216.00
204.00
212.00
2,608
-4.00(-1.85%)
Dec 20, 2019
214.00
222.00
202.00
216.00
3,509
-2.00(-0.92%)
Dec 19, 2019
222.00
222.00
212.00
218.00
3,019
+0.00(+0.00%)
Dec 18, 2019
216.00
224.00
212.00
218.00
2,879
-8.00(-3.54%)
Dec 17, 2019
244.00
244.00
210.00
226.00
6,888
-16.00(-6.61%)
Dec 16, 2019
232.00
268.00
214.00
242.00
12,927
+12.00(+5.22%)
Dec 13, 2019
228.00
236.00
208.00
230.00
14,365
-8.00(-3.36%)
Dec 12, 2019
272.00
344.00
232.00
238.00
173,719
+44.00(+22.68%)
Dec 11, 2019
180.00
196.00
172.00
194.00
11,299
+13.36(+7.40%)
Dec 10, 2019
190.00
194.00
176.00
180.64
4,791
-13.36(-6.89%)
Dec 09, 2019
212.00
216.00
192.00
194.00
7,241
-18.00(-8.49%)
Dec 06, 2019
212.00
220.00
206.00
212.00
3,095
+0.00(+0.00%)
Dec 05, 2019
230.00
240.00
212.00
212.00
5,945
-20.00(-8.62%)
Dec 04, 2019
242.00
260.00
228.00
232.00
9,119
+6.00(+2.65%)
Dec 03, 2019
240.00
242.00
216.00
226.00
7,203
-16.00(-6.61%)
Dec 02, 2019
232.00
274.00
226.00
242.00
12,277
+16.00(+7.08%)
Nov 29, 2019
226.00
231.98
220.00
226.00
3,163
-8.00(-3.42%)
Nov 27, 2019
240.00
264.00
218.00
234.00
13,770
+24.00(+11.43%)
Nov 26, 2019
246.00
250.00
208.00
210.00
11,486
-40.00(-16.00%)
Nov 25, 2019
240.00
262.00
238.00
250.00
4,236
+2.00(+0.81%)
Nov 22, 2019
244.00
252.00
236.00
248.00
3,049
-4.00(-1.59%)
Nov 21, 2019
300.00
300.00
232.00
252.00
12,208
-40.00(-13.70%)
Nov 20, 2019
290.00
308.00
288.00
292.00
8,892
-4.00(-1.35%)
Nov 19, 2019
290.00
332.00
290.00
296.00
702
-10.00(-3.27%)
Nov 18, 2019
344.00
374.00
288.00
306.00
2,233
-24.00(-7.27%)
Nov 15, 2019
300.00
387.00
296.00
330.00
4,042
-112.00(-25.34%)
Nov 14, 2019
442.00
480.00
418.00
442.00
1,830
-86.00(-16.29%)
Nov 13, 2019
586.00
586.00
518.00
528.00
833
-64.00(-10.81%)
Nov 12, 2019
494.00
616.00
466.00
592.00
1,697
+84.00(+16.54%)
Nov 11, 2019
514.00
516.00
450.00
508.00
783
-32.00(-5.93%)
Nov 08, 2019
500.00
576.00
460.00
540.00
931
+16.00(+3.05%)
Nov 07, 2019
600.00
600.00
496.00
524.00
1,591
-130.00(-19.88%)
Nov 06, 2019
594.00
680.00
500.00
654.00
2,992
+68.68(+11.73%)
Nov 05, 2019
600.00
650.00
582.00
585.32
628
-20.68(-3.41%)
Nov 04, 2019
774.00
774.00
560.00
606.00
1,201
-116.00(-16.07%)
Nov 01, 2019
570.00
774.00
538.00
722.00
1,107
+134.60(+22.91%)
Oct 31, 2019
700.00
700.00
552.00
587.40
501
-108.80(-15.63%)
Oct 30, 2019
695.00
720.00
660.20
696.20
74
-2.80(-0.40%)
Oct 29, 2019
711.00
745.00
690.00
699.00
156
+19.00(+2.79%)
Oct 28, 2019
797.00
798.00
660.00
680.00
200
-117.00(-14.68%)
Oct 25, 2019
760.00
799.80
760.00
797.00
112
+16.20(+2.07%)
Oct 24, 2019
820.00
820.00
740.00
780.80
151
-43.00(-5.22%)
Oct 23, 2019
792.20
840.00
739.60
823.80
513
+44.60(+5.72%)
Oct 22, 2019
780.00
799.80
748.00
779.20
100
-0.80(-0.10%)
Oct 21, 2019
820.00
860.00
760.00
780.00
345
-139.40(-15.16%)
Oct 18, 2019
936.60
936.60
864.00
919.40
34
+19.40(+2.16%)
Oct 17, 2019
860.00
938.00
860.00
900.00
41
-13.40(-1.47%)
Oct 16, 2019
914.20
980.00
860.00
913.40
50
-46.60(-4.85%)
Oct 15, 2019
900.00
1000
860.00
960.00
147
+60.20(+6.69%)
Oct 14, 2019
900.00
910.60
880.00
899.80
76
+35.20(+4.07%)
Oct 11, 2019
880.00
880.00
860.00
864.60
50
+18.20(+2.15%)
Oct 10, 2019
920.00
920.00
840.00
846.40
54
-2.60(-0.31%)
Oct 09, 2019
900.00
900.00
832.20
849.00
42
-46.60(-5.20%)
Oct 08, 2019
860.00
930.00
824.00
895.60
85
+29.60(+3.42%)
Oct 07, 2019
855.60
879.80
802.00
866.00
51
+1.60(+0.19%)
Oct 04, 2019
842.60
880.00
822.20
864.40
34
+40.20(+4.88%)
Oct 03, 2019
956.00
980.00
780.00
824.20
124
-36.00(-4.19%)
Oct 02, 2019
800.00
900.00
762.20
860.20
142
+98.00(+12.86%)
Oct 01, 2019
800.20
813.00
750.00
762.20
53
-29.00(-3.67%)
Sep 30, 2019
829.60
860.00
740.00
791.20
94
-34.00(-4.12%)
Sep 27, 2019
840.00
858.60
800.00
825.20
50
-4.20(-0.51%)
Sep 26, 2019
859.80
859.80
802.60
829.40
51
-16.60(-1.96%)
Sep 25, 2019
889.60
920.00
827.00
846.00
38
-44.00(-4.94%)
Sep 24, 2019
960.00
960.00
850.00
890.00
83
-29.80(-3.24%)
Sep 23, 2019
900.00
940.00
860.00
919.80
67
-4.40(-0.48%)
Sep 20, 2019
902.00
929.60
902.00
924.20
65
+4.20(+0.46%)
Sep 19, 2019
1020
1020
920.00
920.00
172
-40.00(-4.17%)
Sep 18, 2019
1000
1000
940.00
960.00
229
-60.00(-5.88%)
Sep 17, 2019
1080
1080
940.00
1020
590
+60.00(+6.25%)
Sep 16, 2019
980.00
980.00
940.00
960.00
227
+17.20(+1.82%)
Sep 13, 2019
940.20
972.00
920.00
942.80
58
+2.60(+0.28%)
Sep 12, 2019
950.00
972.00
933.20
940.20
61
-19.80(-2.06%)
Sep 11, 2019
930.00
1018
930.00
960.00
79
-23.20(-2.36%)
Sep 10, 2019
1036
1057
980.00
983.20
79
-56.80(-5.46%)
Sep 09, 2019
1000
1040
920.00
1040
137
+34.60(+3.44%)
Sep 06, 2019
855.80
1040
840.20
1005
335
+161.80(+19.18%)
Sep 05, 2019
820.00
880.00
820.00
843.60
51
+3.60(+0.43%)
Sep 04, 2019
840.00
880.00
820.00
840.00
99
+28.00(+3.45%)
Sep 03, 2019
920.00
920.00
806.00
812.00
118
-52.00(-6.02%)
Aug 30, 2019
840.00
864.00
800.20
864.00
94
+44.00(+5.37%)
Aug 29, 2019
860.00
860.00
800.00
820.00
91
-8.40(-1.01%)
Aug 28, 2019
800.00
860.00
800.00
828.40
81
-11.60(-1.38%)
Aug 27, 2019
851.20
868.20
800.00
840.00
85
-20.00(-2.33%)
Aug 26, 2019
840.00
860.00
740.00
860.00
250
+20.00(+2.38%)
Aug 23, 2019
900.60
904.00
840.00
840.00
180
-60.00(-6.67%)
Aug 22, 2019
962.20
980.00
882.00
900.00
301
-80.00(-8.16%)
Aug 21, 2019
1040
1078
920.00
980.00
630
-40.00(-3.92%)
Aug 20, 2019
1160
1180
980.00
1020
4,355
+88.80(+9.54%)
Aug 19, 2019
926.60
958.00
902.40
931.20
35
+15.20(+1.66%)
Aug 16, 2019
926.80
926.80
880.00
916.00
17
-4.00(-0.43%)
Aug 15, 2019
900.00
926.00
880.00
920.00
45
+36.80(+4.17%)
Aug 14, 2019
893.60
941.40
870.00
883.20
83
-36.80(-4.00%)
Aug 13, 2019
880.00
960.00
880.00
920.00
47
+14.00(+1.55%)
Aug 12, 2019
920.00
920.00
870.00
906.00
71
-14.00(-1.52%)
Aug 09, 2019
980.00
980.00
860.20
920.00
35
-7.20(-0.78%)
Aug 08, 2019
864.00
940.00
864.00
927.20
70
+47.20(+5.36%)
Aug 07, 2019
920.00
920.00
860.00
880.00
126
-40.00(-4.35%)
Aug 06, 2019
1009
1013
900.00
920.00
156
-40.00(-4.17%)
Aug 05, 2019
1020
1020
940.00
960.00
134
-58.20(-5.72%)
Aug 02, 2019
1058
1088
1008
1018
54
-14.80(-1.43%)
Aug 01, 2019
1080
1140
1029
1033
172
-27.00(-2.55%)
Jul 31, 2019
1020
1140
1020
1060
214
+28.60(+2.77%)
Jul 30, 2019
1020
1040
960.00
1031
233
+9.00(+0.88%)
Jul 29, 2019
1113
1126
1022
1022
226
-57.60(-5.33%)
Jul 26, 2019
1100
1120
1068
1080
250
-32.00(-2.88%)
Jul 25, 2019
1164
1180
1100
1112
1,273
-21.20(-1.87%)
Jul 24, 2019
1122
1133
1081
1133
316
+8.80(+0.78%)
Jul 23, 2019
1140
1160
1100
1124
483
-19.60(-1.71%)
Jul 22, 2019
1160
1178
1140
1144
322
-33.60(-2.85%)
Jul 19, 2019
1178
1178
1140
1178
297
+18.60(+1.60%)
Jul 18, 2019
1143
1174
1140
1159
354
+19.00(+1.67%)
Jul 17, 2019
1140
1180
1140
1140
515
+0.00(+0.00%)
Jul 16, 2019
1160
1180
1140
1140
2,531
-781.00(-40.66%)
Jul 15, 2019
2180
2180
1860
1921
866
-339.00(-15.00%)
Jul 12, 2019
2400
2440
2071
2260
219
-100.00(-4.24%)
Jul 11, 2019
2320
2380
1920
2360
565
+60.00(+2.61%)
Jul 10, 2019
2280
2420
2244
2300
103
+40.00(+1.77%)
Jul 09, 2019
2420
2460
2140
2260
142
-160.00(-6.61%)
Jul 08, 2019
2440
2520
2400
2420
130
-100.00(-3.97%)
Jul 05, 2019
2560
2600
2440
2520
43
-40.00(-1.56%)
Jul 03, 2019
2660
2680
2554
2560
56
-100.00(-3.76%)
Jul 02, 2019
2820
2820
2640
2660
69
+0.00(+0.00%)
Jul 01, 2019
2780
3100
2660
2660
161
-80.00(-2.92%)
Jun 28, 2019
2700
2860
2692
2740
45
+0.00(+0.00%)
Jun 27, 2019
2740
2840
2520
2740
88
+0.00(+0.00%)
Jun 26, 2019
2760
2900
2660
2740
139
+20.00(+0.74%)
Jun 25, 2019
2620
2766
2560
2720
91
+80.00(+3.03%)
Jun 24, 2019
2820
2900
2500
2640
126
-200.00(-7.04%)
Jun 21, 2019
3000
3020
2820
2840
111
-220.00(-7.19%)
Jun 20, 2019
3180
3200
3060
3060
63
-100.00(-3.16%)
Jun 19, 2019
3100
3260
3000
3160
132
-420.00(-11.73%)
Jun 18, 2019
3180
3580
3160
3580
113
+400.00(+12.58%)
Jun 17, 2019
3180
3300
3116
3180
62
+0.00(+0.00%)
Jun 14, 2019
3300
3300
3120
3180
35
-120.00(-3.64%)
Jun 13, 2019
3260
3380
3200
3300
133
+140.00(+4.43%)
Jun 12, 2019
3200
3200
3060
3160
57
-40.00(-1.25%)
Jun 11, 2019
3200
3260
3060
3200
58
+0.00(+0.00%)
Jun 10, 2019
3180
3280
3130
3200
63
+20.00(+0.63%)
Jun 07, 2019
3240
3240
3120
3180
28
+0.00(+0.00%)
Jun 06, 2019
3240
3300
3160
3180
73
-40.00(-1.24%)
Jun 05, 2019
3380
3440
3200
3220
89
-180.00(-5.29%)
Jun 04, 2019
3340
3460
3280
3400
47
+80.00(+2.41%)
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.