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
Azurrx Biopharma Inc
(NQ:
AZRX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
0.6400
0.6600
0.6100
0.6300
476,848
+0.02(+2.97%)
Apr 29, 2020
0.6799
0.6800
0.6000
0.6118
804,568
+0.02(+4.22%)
Apr 28, 2020
0.6195
0.6200
0.5810
0.5870
168,911
-0.00(-0.51%)
Apr 27, 2020
0.5900
0.6100
0.5800
0.5900
247,787
+0.01(+1.72%)
Apr 24, 2020
0.6000
0.6200
0.5760
0.5800
327,500
-0.01(-1.04%)
Apr 23, 2020
0.6000
0.6199
0.5810
0.5861
213,435
+0.01(+1.07%)
Apr 22, 2020
0.6500
0.6793
0.5709
0.5799
407,675
-0.02(-2.54%)
Apr 21, 2020
0.6589
0.6797
0.5800
0.5950
317,973
-0.06(-9.16%)
Apr 20, 2020
0.6750
0.7680
0.6109
0.6550
198,382
-0.01(-0.76%)
Apr 17, 2020
0.6300
0.7000
0.6110
0.6600
240,500
-0.02(-2.94%)
Apr 16, 2020
0.6000
0.8500
0.5600
0.6800
1,430,711
+0.10(+17.24%)
Apr 15, 2020
0.6200
0.6500
0.5700
0.5800
370,210
-0.04(-6.45%)
Apr 14, 2020
0.6800
0.6950
0.6111
0.6200
264,546
-0.03(-3.94%)
Apr 13, 2020
0.6300
0.6799
0.6100
0.6454
394,660
+0.04(+5.80%)
Apr 09, 2020
0.5900
0.6500
0.5799
0.6100
419,800
+0.05(+8.93%)
Apr 08, 2020
0.5620
0.5699
0.5525
0.5600
91,548
-0.01(-1.74%)
Apr 07, 2020
0.5900
0.6299
0.5611
0.5699
104,778
-0.01(-1.78%)
Apr 06, 2020
0.5600
0.5900
0.5595
0.5802
124,738
+0.03(+5.88%)
Apr 03, 2020
0.5250
0.5900
0.5210
0.5480
63,400
+0.01(+1.58%)
Apr 02, 2020
0.5400
0.5852
0.5102
0.5395
172,840
-0.03(-5.18%)
Apr 01, 2020
0.5800
0.7500
0.5400
0.5690
857,171
-0.01(-1.90%)
Mar 31, 2020
0.5963
0.6400
0.5795
0.5800
90,402
+0.01(+1.58%)
Mar 30, 2020
0.5700
0.6100
0.5600
0.5710
61,897
+0.00(+0.62%)
Mar 27, 2020
0.5510
0.6200
0.5510
0.5675
99,600
+0.01(+1.34%)
Mar 26, 2020
0.5800
0.6000
0.5500
0.5600
170,830
-0.01(-1.75%)
Mar 25, 2020
0.6100
0.6200
0.5300
0.5700
295,763
-0.02(-3.39%)
Mar 24, 2020
0.5800
0.6400
0.5500
0.5900
328,851
-0.01(-1.67%)
Mar 23, 2020
0.6200
0.6400
0.5200
0.6000
82,619
-0.03(-5.21%)
Mar 20, 2020
0.6300
0.6499
0.6001
0.6330
169,100
+0.03(+5.50%)
Mar 19, 2020
0.6207
0.6600
0.5985
0.6000
145,321
+0.03(+5.26%)
Mar 18, 2020
0.5800
0.5900
0.5200
0.5700
139,701
+0.00(+0.00%)
Mar 17, 2020
0.5200
0.5800
0.5000
0.5700
210,234
+0.07(+14.00%)
Mar 16, 2020
0.4900
0.5500
0.4600
0.5000
243,999
-0.05(-9.09%)
Mar 13, 2020
0.5900
0.5900
0.5000
0.5500
170,600
+0.04(+7.42%)
Mar 12, 2020
0.4500
0.6000
0.3709
0.5120
359,342
-0.11(-17.42%)
Mar 11, 2020
0.6900
0.7000
0.6000
0.6200
183,321
-0.07(-10.16%)
Mar 10, 2020
0.7300
0.7300
0.6700
0.6901
98,645
-0.02(-2.79%)
Mar 09, 2020
0.7500
0.7500
0.6300
0.7099
186,001
-0.07(-9.00%)
Mar 06, 2020
0.8100
0.8100
0.7655
0.7801
132,400
-0.03(-3.69%)
Mar 05, 2020
0.8580
0.8580
0.7750
0.8100
129,752
-0.05(-5.81%)
Mar 04, 2020
0.8200
0.8900
0.8200
0.8600
273,986
+0.05(+6.16%)
Mar 03, 2020
0.8000
0.8465
0.7911
0.8101
94,745
+0.03(+3.71%)
Mar 02, 2020
0.8268
0.8500
0.7700
0.7811
124,354
-0.04(-5.08%)
Feb 28, 2020
0.7500
0.8500
0.7500
0.8229
161,600
+0.07(+9.72%)
Feb 27, 2020
0.8100
0.8500
0.7100
0.7500
349,325
-0.06(-7.98%)
Feb 26, 2020
0.8400
0.8600
0.8036
0.8150
150,713
-0.03(-3.01%)
Feb 25, 2020
0.8400
0.8683
0.8200
0.8403
135,791
+0.02(+2.18%)
Feb 24, 2020
0.9100
0.9100
0.7910
0.8224
390,860
-0.09(-9.49%)
Feb 21, 2020
0.9679
0.9679
0.9000
0.9086
184,800
-0.03(-3.34%)
Feb 20, 2020
1.000
1.000
0.9100
0.9400
211,882
-0.03(-2.99%)
Feb 19, 2020
1.000
1.010
0.9500
0.9690
133,003
-0.00(-0.10%)
Feb 18, 2020
0.9700
0.9800
0.9300
0.9700
264,575
+0.04(+4.86%)
Feb 14, 2020
0.9400
0.9634
0.9000
0.9250
201,500
+0.01(+1.55%)
Feb 13, 2020
0.9500
0.9600
0.9000
0.9109
215,826
-0.02(-2.45%)
Feb 12, 2020
0.9222
0.9700
0.9100
0.9338
175,553
-0.01(-0.85%)
Feb 11, 2020
0.9200
0.9700
0.9000
0.9418
164,716
-0.00(-0.32%)
Feb 10, 2020
0.9717
0.9800
0.8830
0.9448
405,939
-0.05(-4.57%)
Feb 07, 2020
1.000
1.020
0.9600
0.9900
155,800
-0.01(-1.00%)
Feb 06, 2020
1.000
1.040
0.9900
1.000
202,285
-0.01(-0.99%)
Feb 05, 2020
1.060
1.060
1.010
1.010
108,208
-0.05(-4.72%)
Feb 04, 2020
1.060
1.110
1.040
1.060
334,026
+0.02(+1.92%)
Feb 03, 2020
0.9900
1.080
0.9700
1.040
479,869
+0.09(+9.99%)
Jan 31, 2020
0.9358
0.9688
0.9200
0.9455
217,400
+0.04(+4.04%)
Jan 30, 2020
1.000
1.010
0.8400
0.9088
852,602
-0.11(-10.90%)
Jan 29, 2020
1.030
1.060
1.000
1.020
215,520
-0.01(-0.97%)
Jan 28, 2020
0.9800
1.060
0.9800
1.030
151,439
+0.01(+0.98%)
Jan 27, 2020
1.030
1.040
0.9600
1.020
549,134
-0.03(-2.86%)
Jan 24, 2020
1.130
1.130
1.050
1.050
374,100
-0.03(-2.78%)
Jan 23, 2020
1.100
1.120
1.050
1.080
426,854
-0.03(-2.70%)
Jan 22, 2020
1.100
1.220
1.080
1.110
1,098,979
+0.01(+0.91%)
Jan 21, 2020
1.100
1.160
1.070
1.100
689,735
-0.06(-5.17%)
Jan 17, 2020
1.180
1.250
1.118
1.160
748,300
+0.01(+0.87%)
Jan 16, 2020
1.180
1.210
1.100
1.150
748,032
-0.07(-5.74%)
Jan 15, 2020
1.300
1.320
1.120
1.220
1,500,166
-0.13(-9.63%)
Jan 14, 2020
1.500
1.510
1.200
1.350
1,669,603
-0.34(-20.12%)
Jan 13, 2020
1.720
1.720
1.470
1.690
2,310,931
-0.03(-1.74%)
Jan 10, 2020
1.700
1.938
1.500
1.720
5,895,900
+0.30(+21.13%)
Jan 09, 2020
1.250
1.450
1.210
1.420
795,710
+0.22(+18.33%)
Jan 08, 2020
1.320
1.430
1.170
1.200
497,594
-0.12(-9.09%)
Jan 07, 2020
1.050
1.550
1.020
1.320
1,688,765
+0.27(+25.71%)
Jan 06, 2020
1.020
1.050
0.9800
1.050
338,035
+0.05(+5.00%)
Jan 03, 2020
1.010
1.030
1.000
1.000
175,600
-0.03(-2.91%)
Jan 02, 2020
1.050
1.090
0.9900
1.030
238,354
-0.01(-0.96%)
Dec 31, 2019
1.060
1.068
1.000
1.040
391,300
-0.01(-0.95%)
Dec 30, 2019
1.110
1.110
1.030
1.050
274,667
-0.06(-5.41%)
Dec 27, 2019
1.080
1.120
1.020
1.110
204,400
+0.05(+4.72%)
Dec 26, 2019
1.020
1.060
1.000
1.060
190,048
+0.04(+3.92%)
Dec 24, 2019
1.000
1.090
0.9901
1.020
241,700
+0.01(+0.99%)
Dec 23, 2019
1.100
1.100
0.9100
1.010
612,620
-0.12(-10.62%)
Dec 20, 2019
1.000
1.130
0.9500
1.130
428,900
+0.13(+13.57%)
Dec 19, 2019
1.020
1.050
0.9840
0.9950
439,131
+0.05(+4.74%)
Dec 18, 2019
0.9100
1.000
0.9000
0.9500
518,734
+0.05(+5.56%)
Dec 17, 2019
0.8500
0.9900
0.8400
0.9000
1,065,193
+0.07(+8.43%)
Dec 16, 2019
0.8100
0.8400
0.7957
0.8300
444,395
+0.06(+7.49%)
Dec 13, 2019
0.8000
0.8459
0.7600
0.7722
347,200
-0.02(-2.08%)
Dec 12, 2019
0.7800
0.8100
0.7401
0.7886
246,396
+0.05(+6.57%)
Dec 11, 2019
0.7400
0.8000
0.7400
0.7400
98,362
-0.03(-3.90%)
Dec 10, 2019
0.8100
0.8100
0.7400
0.7700
133,575
-0.04(-4.94%)
Dec 09, 2019
0.7900
0.8200
0.7700
0.8100
161,483
+0.05(+5.95%)
Dec 06, 2019
0.7500
0.7900
0.7500
0.7645
76,100
+0.01(+1.93%)
Dec 05, 2019
0.7500
0.7700
0.7500
0.7500
71,688
-0.00(-0.42%)
Dec 04, 2019
0.7700
0.7700
0.7400
0.7532
133,649
+0.01(+1.78%)
Dec 03, 2019
0.7400
0.7600
0.7000
0.7400
141,871
+0.02(+3.27%)
Dec 02, 2019
0.6773
0.7690
0.6695
0.7166
320,276
+0.06(+8.58%)
Nov 29, 2019
0.7000
0.7000
0.6501
0.6600
78,700
-0.02(-3.04%)
Nov 27, 2019
0.6600
0.6997
0.6400
0.6807
218,500
+0.03(+5.29%)
Nov 26, 2019
0.7140
0.7155
0.6120
0.6465
291,018
-0.03(-5.07%)
Nov 25, 2019
0.7500
0.7900
0.6800
0.6810
285,801
-0.03(-4.39%)
Nov 22, 2019
0.7351
0.7351
0.6905
0.7123
132,000
+0.00(+0.32%)
Nov 21, 2019
0.7700
0.7900
0.7100
0.7100
183,403
-0.01(-1.39%)
Nov 20, 2019
0.8200
0.8200
0.7100
0.7200
265,435
-0.07(-8.86%)
Nov 19, 2019
0.8100
0.8600
0.7900
0.7900
265,364
-0.01(-1.25%)
Nov 18, 2019
0.8300
0.8900
0.7800
0.8000
386,273
+0.01(+1.16%)
Nov 15, 2019
0.7940
0.8444
0.7400
0.7908
395,500
+0.02(+2.09%)
Nov 14, 2019
0.6300
0.8300
0.6300
0.7746
708,459
+0.16(+26.98%)
Nov 13, 2019
0.6500
0.6500
0.6000
0.6100
266,550
-0.04(-6.15%)
Nov 12, 2019
0.6600
0.6600
0.6200
0.6500
180,371
-0.01(-2.09%)
Nov 11, 2019
0.6500
0.6699
0.6400
0.6639
114,287
+0.01(+2.14%)
Nov 08, 2019
0.6600
0.6899
0.6500
0.6500
146,500
-0.04(-5.80%)
Nov 07, 2019
0.7500
0.8000
0.6400
0.6900
425,501
-0.05(-7.01%)
Nov 06, 2019
0.8000
0.8300
0.7283
0.7420
154,437
-0.05(-6.08%)
Nov 05, 2019
0.8066
0.8500
0.7601
0.7900
215,242
+0.01(+1.26%)
Nov 04, 2019
0.7188
0.8190
0.7188
0.7802
294,387
+0.07(+9.58%)
Nov 01, 2019
0.6800
0.7500
0.6600
0.7120
277,500
+0.05(+7.88%)
Oct 31, 2019
0.6600
0.6900
0.6500
0.6600
203,241
+0.01(+1.06%)
Oct 30, 2019
0.6600
0.7000
0.6452
0.6531
70,579
+0.00(+0.03%)
Oct 29, 2019
0.6700
0.6800
0.6500
0.6529
214,651
-0.03(-3.99%)
Oct 28, 2019
0.6800
0.7100
0.6500
0.6800
112,035
-0.00(-0.28%)
Oct 25, 2019
0.6900
0.7159
0.6500
0.6819
213,800
+0.01(+1.70%)
Oct 24, 2019
0.6800
0.7048
0.6570
0.6705
109,763
-0.01(-1.40%)
Oct 23, 2019
0.7800
0.7800
0.6600
0.6800
280,963
-0.08(-10.53%)
Oct 22, 2019
0.8100
0.8200
0.7500
0.7600
211,760
-0.03(-4.39%)
Oct 21, 2019
0.7558
0.8363
0.7558
0.7949
196,296
+0.07(+10.40%)
Oct 18, 2019
0.8900
0.8900
0.7000
0.7200
497,100
-0.09(-11.11%)
Oct 17, 2019
0.6600
0.9400
0.6600
0.8100
1,160,284
+0.16(+24.62%)
Oct 16, 2019
0.5200
0.6800
0.5000
0.6500
399,743
+0.09(+17.10%)
Oct 15, 2019
0.5000
0.5900
0.4720
0.5551
479,974
+0.11(+23.36%)
Oct 14, 2019
0.5000
0.5000
0.4200
0.4500
133,584
-0.04(-8.01%)
Oct 11, 2019
0.5000
0.5024
0.4809
0.4892
82,100
+0.01(+3.01%)
Oct 10, 2019
0.5400
0.5400
0.4611
0.4749
555,162
-0.05(-9.94%)
Oct 09, 2019
0.5230
0.5524
0.5101
0.5273
289,279
+0.01(+2.47%)
Oct 08, 2019
0.5600
0.5600
0.5000
0.5146
369,319
-0.05(-8.11%)
Oct 07, 2019
0.5800
0.6100
0.5500
0.5600
423,290
-0.01(-2.13%)
Oct 04, 2019
0.6325
0.6860
0.5540
0.5722
258,800
-0.04(-6.81%)
Oct 03, 2019
0.6216
0.6600
0.6100
0.6140
64,265
-0.00(-0.73%)
Oct 02, 2019
0.6530
0.7000
0.6182
0.6185
164,826
-0.03(-4.90%)
Oct 01, 2019
0.6000
0.7000
0.6000
0.6504
186,028
+0.05(+8.40%)
Sep 30, 2019
0.5628
0.6403
0.5101
0.6000
400,921
+0.02(+2.95%)
Sep 27, 2019
0.6500
0.6500
0.5116
0.5828
483,000
-0.07(-11.06%)
Sep 26, 2019
0.7100
0.7300
0.5000
0.6553
872,178
-0.04(-6.39%)
Sep 25, 2019
0.7000
0.7500
0.6400
0.7000
3,360,897
-0.19(-21.33%)
Sep 24, 2019
0.9500
0.9510
0.8700
0.8898
243,210
-0.04(-4.32%)
Sep 23, 2019
1.010
1.010
0.8914
0.9300
343,126
-0.07(-7.00%)
Sep 20, 2019
1.000
1.020
0.9800
1.000
275,400
+0.00(+0.00%)
Sep 19, 2019
1.000
1.050
0.9900
1.000
116,240
+0.00(+0.00%)
Sep 18, 2019
1.050
1.070
0.9700
1.000
521,880
-0.07(-6.54%)
Sep 17, 2019
1.210
1.260
1.040
1.070
587,520
-0.14(-11.57%)
Sep 16, 2019
1.260
1.290
1.160
1.210
312,419
-0.02(-1.63%)
Sep 13, 2019
1.120
1.330
1.120
1.230
719,800
+0.10(+8.85%)
Sep 12, 2019
1.030
1.130
1.030
1.130
294,118
+0.10(+9.71%)
Sep 11, 2019
1.100
1.110
1.010
1.030
270,573
-0.05(-4.63%)
Sep 10, 2019
1.000
1.130
1.000
1.080
217,727
+0.10(+10.20%)
Sep 09, 2019
1.010
1.010
0.9707
0.9800
120,331
-0.02(-2.00%)
Sep 06, 2019
0.9902
1.020
0.9902
1.000
75,700
+0.01(+1.01%)
Sep 05, 2019
1.030
1.030
0.9801
0.9900
147,068
-0.03(-3.41%)
Sep 04, 2019
1.010
1.040
1.010
1.025
96,562
+0.03(+3.50%)
Sep 03, 2019
1.040
1.040
0.9900
0.9903
83,865
-0.01(-0.97%)
Aug 30, 2019
1.010
1.030
1.000
1.000
43,300
+0.01(+0.90%)
Aug 29, 2019
0.9900
1.030
0.9900
0.9911
69,264
-0.01(-0.87%)
Aug 28, 2019
1.030
1.070
0.9800
0.9998
208,637
-0.02(-1.98%)
Aug 27, 2019
1.070
1.100
1.020
1.020
94,738
-0.05(-5.12%)
Aug 26, 2019
1.070
1.132
1.070
1.075
204,394
+0.02(+2.38%)
Aug 23, 2019
1.150
1.150
1.050
1.050
294,000
-0.10(-8.70%)
Aug 22, 2019
1.050
1.160
1.050
1.150
244,777
+0.10(+10.05%)
Aug 21, 2019
1.080
1.155
1.020
1.045
536,479
-0.04(-3.24%)
Aug 20, 2019
1.050
1.100
1.030
1.080
186,923
+0.03(+2.86%)
Aug 19, 2019
1.010
1.050
0.9900
1.050
109,884
+0.06(+6.06%)
Aug 16, 2019
0.9600
1.007
0.9600
0.9900
39,000
+0.03(+3.02%)
Aug 15, 2019
0.9800
0.9800
0.9501
0.9610
63,555
-0.03(-2.93%)
Aug 14, 2019
0.9700
1.000
0.9500
0.9900
127,750
+0.02(+1.67%)
Aug 13, 2019
0.9897
0.9900
0.9501
0.9737
93,969
-0.02(-1.65%)
Aug 12, 2019
1.010
1.020
0.9700
0.9900
17,567
-0.00(-0.12%)
Aug 09, 2019
1.000
1.030
0.9510
0.9912
195,800
+0.04(+4.34%)
Aug 08, 2019
0.9700
0.9700
0.9200
0.9500
45,161
-0.02(-2.45%)
Aug 07, 2019
0.9900
0.9901
0.8600
0.9739
388,608
-0.00(-0.16%)
Aug 06, 2019
1.000
1.020
0.9755
0.9755
118,155
-0.02(-2.34%)
Aug 05, 2019
1.010
1.030
0.9800
0.9989
176,939
-0.04(-3.95%)
Aug 02, 2019
1.020
1.050
1.000
1.040
199,800
+0.01(+0.97%)
Aug 01, 2019
1.010
1.098
1.010
1.030
114,968
+0.02(+1.98%)
Jul 31, 2019
1.050
1.076
0.9999
1.010
69,979
-0.05(-4.72%)
Jul 30, 2019
1.000
1.060
0.9700
1.060
169,628
+0.06(+6.00%)
Jul 29, 2019
1.040
1.040
0.9985
1.000
169,743
+0.00(+0.00%)
Jul 26, 2019
1.020
1.030
0.9900
1.000
233,300
-0.02(-1.96%)
Jul 25, 2019
1.030
1.049
1.020
1.020
112,455
-0.02(-1.92%)
Jul 24, 2019
1.030
1.040
1.000
1.040
200,846
+0.02(+1.96%)
Jul 23, 2019
1.030
1.100
1.000
1.020
650,073
-0.03(-2.86%)
Jul 22, 2019
1.050
1.280
0.9880
1.050
1,083,684
+0.00(+0.00%)
Jul 19, 2019
1.050
1.060
0.9560
1.050
626,000
+0.10(+10.94%)
Jul 18, 2019
0.9800
1.050
0.9052
0.9465
1,654,717
-0.10(-9.86%)
Jul 17, 2019
1.090
1.150
1.050
1.050
310,452
-0.04(-3.67%)
Jul 16, 2019
1.220
1.226
1.015
1.090
679,230
-0.13(-10.66%)
Jul 15, 2019
1.260
1.330
1.210
1.220
57,583
-0.04(-3.17%)
Jul 12, 2019
1.430
1.430
1.260
1.260
216,800
-0.15(-10.64%)
Jul 11, 2019
1.320
1.430
1.290
1.410
262,524
+0.11(+8.46%)
Jul 10, 2019
1.260
1.400
1.180
1.300
238,171
+0.07(+5.69%)
Jul 09, 2019
1.250
1.390
1.230
1.230
474,449
-0.02(-1.60%)
Jul 08, 2019
1.450
1.550
1.250
1.250
329,360
-0.20(-13.79%)
Jul 05, 2019
1.470
1.550
1.440
1.450
82,400
+0.01(+0.90%)
Jul 03, 2019
1.530
1.540
1.370
1.437
106,800
-0.10(-6.68%)
Jul 02, 2019
1.540
1.600
1.520
1.540
71,362
-0.01(-0.65%)
Jul 01, 2019
1.740
1.930
1.500
1.550
134,282
-0.15(-8.82%)
Jun 28, 2019
1.650
1.700
1.630
1.700
59,600
+0.06(+3.66%)
Jun 27, 2019
1.700
1.769
1.640
1.640
40,293
-0.07(-4.09%)
Jun 26, 2019
1.710
1.710
1.650
1.710
6,817
+0.00(+0.00%)
Jun 25, 2019
1.660
1.770
1.500
1.710
138,888
+0.03(+1.79%)
Jun 24, 2019
1.740
1.790
1.670
1.680
135,018
-0.05(-2.89%)
Jun 21, 2019
1.690
1.740
1.670
1.730
25,000
+0.02(+1.17%)
Jun 20, 2019
1.720
1.732
1.630
1.710
31,346
-0.01(-0.58%)
Jun 19, 2019
1.800
1.800
1.650
1.720
88,011
-0.06(-3.37%)
Jun 18, 2019
1.590
1.800
1.590
1.780
144,503
+0.21(+13.38%)
Jun 17, 2019
1.660
1.765
1.420
1.570
215,787
-0.10(-5.99%)
Jun 14, 2019
1.780
1.800
1.487
1.670
315,800
-0.08(-4.57%)
Jun 13, 2019
1.790
1.825
1.670
1.750
133,663
-0.03(-1.69%)
Jun 12, 2019
1.850
1.920
1.700
1.780
51,588
-0.05(-2.73%)
Jun 11, 2019
1.950
2.030
1.700
1.830
130,835
-0.12(-6.15%)
Jun 10, 2019
2.110
2.120
1.950
1.950
85,998
-0.10(-4.88%)
Jun 07, 2019
2.110
2.110
1.840
2.050
116,400
+0.04(+1.99%)
Jun 06, 2019
1.920
2.030
1.900
2.010
98,737
-0.04(-1.95%)
Jun 05, 2019
2.125
2.169
1.950
2.050
56,370
-0.16(-7.24%)
Jun 04, 2019
2.240
2.290
2.180
2.210
89,503
-0.03(-1.34%)
Jun 03, 2019
2.160
2.270
2.030
2.240
52,177
+0.05(+2.28%)
May 31, 2019
2.160
2.190
2.040
2.190
84,100
+0.02(+0.92%)
May 30, 2019
2.210
2.240
2.093
2.170
62,703
-0.04(-1.81%)
May 29, 2019
2.150
2.270
2.140
2.210
97,486
+0.04(+1.84%)
May 28, 2019
2.150
2.270
2.092
2.170
68,229
+0.01(+0.46%)
May 24, 2019
2.160
2.190
2.100
2.160
51,000
+0.02(+0.93%)
May 23, 2019
2.180
2.211
2.130
2.140
70,498
-0.04(-1.83%)
May 22, 2019
2.360
2.380
2.090
2.180
109,113
-0.17(-7.23%)
May 21, 2019
2.470
2.470
2.240
2.350
225,086
-0.13(-5.24%)
May 20, 2019
2.610
2.710
2.400
2.480
499,551
-0.10(-3.88%)
May 17, 2019
2.620
2.650
2.560
2.580
98,000
-0.05(-1.90%)
May 16, 2019
2.510
2.680
2.500
2.630
101,592
+0.10(+3.85%)
May 15, 2019
2.550
2.620
2.510
2.533
174,185
-0.03(-1.07%)
May 14, 2019
2.567
2.595
2.540
2.560
234,109
-0.02(-0.78%)
May 13, 2019
2.580
2.700
2.500
2.580
140,480
+0.00(+0.00%)
May 10, 2019
2.700
2.797
2.580
2.580
98,800
-0.12(-4.44%)
May 09, 2019
2.870
3.000
2.600
2.700
277,019
-0.19(-6.57%)
May 08, 2019
2.640
3.100
2.620
2.890
250,312
+0.29(+11.15%)
May 07, 2019
2.650
2.650
2.530
2.600
15,673
+0.03(+1.17%)
May 06, 2019
2.550
2.670
2.513
2.570
30,162
+0.02(+0.68%)
May 03, 2019
2.510
2.560
2.490
2.553
68,600
+0.05(+2.11%)
May 02, 2019
2.500
2.500
2.450
2.500
21,244
+0.06(+2.46%)
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.