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
Citius Pharmaceuticals Inc
(NQ:
CTXR
)
0.7190
+0.0590 (+8.94%)
Streaming Delayed Price
Updated: 9:55 AM EDT, May 21, 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 (%)
Feb 26, 2021
2.020
2.120
1.880
2.030
14,643,000
-0.03(-1.46%)
Feb 25, 2021
2.100
2.220
1.990
2.060
18,710,080
-0.16(-7.21%)
Feb 24, 2021
2.360
2.500
2.170
2.220
28,963,616
-0.12(-5.13%)
Feb 23, 2021
1.990
2.430
1.650
2.340
52,147,736
+0.00(+0.00%)
Feb 22, 2021
2.490
2.900
2.140
2.340
145,745,872
+0.28(+13.59%)
Feb 19, 2021
1.860
2.160
1.780
2.060
154,164,992
+0.50(+32.05%)
Feb 18, 2021
1.550
1.590
1.450
1.560
34,254,144
+0.07(+4.70%)
Feb 17, 2021
1.530
1.580
1.450
1.490
70,477,200
-0.20(-11.83%)
Feb 16, 2021
1.390
1.780
1.370
1.690
32,675,396
+0.33(+24.26%)
Feb 12, 2021
1.370
1.390
1.300
1.360
7,694,400
+0.00(+0.00%)
Feb 11, 2021
1.400
1.430
1.320
1.360
2,839,669
-0.03(-2.16%)
Feb 10, 2021
1.430
1.500
1.250
1.390
5,861,146
-0.02(-1.42%)
Feb 09, 2021
1.390
1.430
1.340
1.410
4,875,369
+0.08(+6.02%)
Feb 08, 2021
1.320
1.340
1.260
1.330
9,131,854
+0.03(+2.31%)
Feb 05, 2021
1.310
1.340
1.200
1.300
4,554,100
-0.02(-1.52%)
Feb 04, 2021
1.510
1.650
1.250
1.320
11,757,897
-0.12(-8.33%)
Feb 03, 2021
1.290
1.620
1.290
1.440
13,891,345
+0.15(+11.63%)
Feb 02, 2021
1.180
1.320
1.180
1.290
2,308,574
+0.12(+10.26%)
Feb 01, 2021
1.210
1.250
1.160
1.170
1,479,151
-0.05(-4.10%)
Jan 29, 2021
1.180
1.230
1.180
1.220
908,900
+0.02(+1.67%)
Jan 28, 2021
1.250
1.270
1.180
1.200
1,446,682
-0.02(-1.64%)
Jan 27, 2021
1.230
1.260
1.180
1.220
1,511,276
-0.04(-3.17%)
Jan 26, 2021
1.300
1.310
1.220
1.260
2,048,063
+0.04(+3.28%)
Jan 25, 2021
1.270
1.290
1.150
1.220
3,581,747
-0.04(-3.17%)
Jan 22, 2021
1.290
1.300
1.210
1.260
814,000
+0.01(+0.80%)
Jan 21, 2021
1.350
1.350
1.230
1.250
1,635,528
-0.08(-6.02%)
Jan 20, 2021
1.190
1.350
1.190
1.330
3,393,991
+0.14(+11.76%)
Jan 19, 2021
1.150
1.190
1.120
1.190
1,080,106
+0.06(+5.31%)
Jan 15, 2021
1.110
1.160
1.090
1.130
514,300
-0.01(-0.88%)
Jan 14, 2021
1.090
1.190
1.070
1.140
1,409,884
+0.04(+3.64%)
Jan 13, 2021
1.080
1.100
1.070
1.100
421,714
+0.04(+3.77%)
Jan 12, 2021
1.070
1.090
1.050
1.060
653,108
-0.02(-1.85%)
Jan 11, 2021
1.100
1.100
1.070
1.080
807,658
-0.05(-4.42%)
Jan 08, 2021
1.100
1.140
1.060
1.130
916,000
+0.03(+2.73%)
Jan 07, 2021
1.060
1.100
1.050
1.100
687,543
+0.04(+3.77%)
Jan 06, 2021
1.090
1.120
1.050
1.060
828,946
-0.02(-1.85%)
Jan 05, 2021
1.010
1.090
1.010
1.080
563,721
+0.04(+3.85%)
Jan 04, 2021
1.000
1.050
1.000
1.040
531,327
+0.02(+1.96%)
Dec 31, 2020
1.020
1.020
1.020
711,847
-0.02(-1.92%)
Dec 30, 2020
1.060
1.070
1.030
1.040
711,847
-0.03(-2.80%)
Dec 29, 2020
1.080
1.090
1.040
1.070
456,191
+0.00(+0.00%)
Dec 28, 2020
1.110
1.110
1.060
1.070
441,516
-0.04(-3.60%)
Dec 24, 2020
1.100
1.120
1.070
1.110
394,800
+0.01(+0.91%)
Dec 23, 2020
1.110
1.120
1.050
1.100
430,703
-0.01(-0.90%)
Dec 22, 2020
1.140
1.140
1.080
1.110
446,249
-0.03(-2.63%)
Dec 21, 2020
1.140
1.150
1.100
1.140
294,631
+0.01(+0.88%)
Dec 18, 2020
1.090
1.130
1.067
1.130
653,400
+0.04(+3.67%)
Dec 17, 2020
1.070
1.090
1.040
1.090
569,320
+0.01(+0.93%)
Dec 16, 2020
1.070
1.080
1.050
1.080
310,410
+0.01(+0.93%)
Dec 15, 2020
1.040
1.090
1.040
1.070
552,651
-0.01(-0.93%)
Dec 14, 2020
1.170
1.170
1.060
1.080
1,174,504
-0.10(-8.47%)
Dec 11, 2020
1.220
1.230
1.140
1.180
1,087,500
-0.02(-1.67%)
Dec 10, 2020
1.180
1.220
1.170
1.200
1,563,885
+0.03(+2.56%)
Dec 09, 2020
1.210
1.270
1.130
1.170
3,055,616
+0.01(+0.86%)
Dec 08, 2020
1.140
1.250
1.110
1.160
3,032,409
+0.01(+0.87%)
Dec 07, 2020
1.150
1.170
1.130
1.150
549,565
+0.00(+0.00%)
Dec 04, 2020
1.170
1.170
1.130
1.150
1,082,600
+0.02(+1.77%)
Dec 03, 2020
1.010
1.190
0.9800
1.130
1,636,151
+0.12(+11.88%)
Dec 02, 2020
0.9900
1.020
0.9600
1.010
350,657
+0.00(+0.00%)
Dec 01, 2020
1.020
1.030
1.000
1.010
600,889
-0.02(-1.94%)
Nov 30, 2020
1.040
1.040
1.000
1.030
738,465
+0.04(+4.39%)
Nov 27, 2020
0.9366
0.9900
0.9300
0.9867
528,500
+0.04(+4.31%)
Nov 25, 2020
0.9000
0.9500
0.9000
0.9459
368,800
+0.05(+5.10%)
Nov 24, 2020
0.9179
0.9179
0.8729
0.9000
643,759
-0.03(-2.70%)
Nov 23, 2020
0.9389
0.9394
0.9022
0.9250
352,184
-0.01(-1.44%)
Nov 20, 2020
0.9300
0.9400
0.9209
0.9385
278,200
-0.00(-0.16%)
Nov 19, 2020
0.9400
0.9400
0.9200
0.9400
175,520
+0.00(+0.00%)
Nov 18, 2020
0.9300
0.9500
0.9200
0.9400
367,597
+0.01(+0.57%)
Nov 17, 2020
0.9200
0.9399
0.9050
0.9347
290,866
+0.01(+1.47%)
Nov 16, 2020
0.9700
0.9800
0.9000
0.9212
573,511
-0.03(-3.52%)
Nov 13, 2020
0.9400
0.9700
0.9400
0.9548
205,200
-0.01(-0.54%)
Nov 12, 2020
0.9800
0.9800
0.9400
0.9600
241,878
-0.01(-1.13%)
Nov 11, 2020
0.9800
0.9800
0.9435
0.9710
240,969
+0.02(+1.65%)
Nov 10, 2020
0.9829
0.9890
0.9200
0.9552
451,052
-0.04(-3.75%)
Nov 09, 2020
0.9820
1.020
0.9710
0.9924
442,636
+0.03(+3.36%)
Nov 06, 2020
1.000
1.010
0.9600
0.9601
360,000
-0.04(-3.99%)
Nov 05, 2020
0.9900
1.010
0.9700
1.000
286,084
+0.03(+3.09%)
Nov 04, 2020
0.9700
0.9800
0.9600
0.9700
396,889
-0.01(-1.03%)
Nov 03, 2020
1.010
1.020
0.9700
0.9801
316,924
-0.01(-0.78%)
Nov 02, 2020
0.9900
1.005
0.9651
0.9878
256,523
+0.01(+0.74%)
Oct 30, 2020
0.9700
1.000
0.9601
0.9805
265,400
-0.03(-2.92%)
Oct 29, 2020
1.000
1.010
0.9600
1.010
355,413
+0.01(+1.00%)
Oct 28, 2020
1.010
1.010
0.9700
1.000
489,484
-0.02(-1.96%)
Oct 27, 2020
1.020
1.030
1.010
1.020
288,357
+0.00(+0.00%)
Oct 26, 2020
1.140
1.140
1.000
1.020
1,801,777
-0.12(-10.53%)
Oct 23, 2020
1.110
1.140
1.100
1.140
351,800
+0.04(+3.64%)
Oct 22, 2020
1.090
1.110
1.060
1.100
409,832
-0.01(-0.90%)
Oct 21, 2020
1.150
1.150
1.080
1.110
654,079
-0.05(-4.31%)
Oct 20, 2020
1.230
1.230
1.110
1.160
1,213,147
-0.04(-3.33%)
Oct 19, 2020
1.140
1.220
1.110
1.200
2,754,055
+0.09(+8.11%)
Oct 16, 2020
1.100
1.120
1.050
1.110
1,476,300
+0.05(+4.72%)
Oct 15, 2020
1.040
1.090
1.040
1.060
280,218
-0.01(-0.93%)
Oct 14, 2020
1.070
1.070
1.040
1.070
297,139
+0.00(+0.00%)
Oct 13, 2020
1.050
1.070
1.030
1.070
1,223,339
+0.03(+2.88%)
Oct 12, 2020
1.070
1.070
1.040
1.040
549,907
-0.01(-0.95%)
Oct 09, 2020
1.100
1.100
1.020
1.050
867,300
-0.03(-2.78%)
Oct 08, 2020
1.080
1.100
1.070
1.080
1,167,474
+0.00(+0.00%)
Oct 07, 2020
1.060
1.110
1.050
1.080
2,395,628
+0.07(+6.93%)
Oct 06, 2020
0.9800
1.020
0.9800
1.010
822,587
+0.03(+2.75%)
Oct 05, 2020
1.020
1.030
0.9810
0.9830
492,820
-0.02(-1.70%)
Oct 02, 2020
1.000
1.030
0.9600
1.000
647,400
-0.01(-0.99%)
Oct 01, 2020
1.030
1.070
1.010
1.010
652,719
-0.03(-2.88%)
Sep 30, 2020
1.090
1.090
1.030
1.040
1,068,240
+0.00(+0.00%)
Sep 29, 2020
1.050
1.100
0.9800
1.040
2,050,647
-0.01(-0.95%)
Sep 28, 2020
1.000
1.080
1.000
1.050
706,982
+0.05(+5.00%)
Sep 25, 2020
0.9693
1.010
0.9693
1.000
224,600
+0.04(+4.17%)
Sep 24, 2020
0.9983
1.010
0.9600
0.9600
415,325
-0.07(-6.80%)
Sep 23, 2020
1.050
1.050
1.000
1.030
479,599
-0.02(-1.90%)
Sep 22, 2020
1.020
1.070
1.020
1.050
561,000
+0.03(+2.94%)
Sep 21, 2020
1.050
1.060
1.010
1.020
544,620
-0.02(-1.92%)
Sep 18, 2020
1.090
1.090
1.040
1.040
837,900
-0.03(-2.80%)
Sep 17, 2020
1.090
1.100
1.060
1.070
1,143,331
+0.01(+0.94%)
Sep 16, 2020
1.100
1.130
1.030
1.060
3,016,924
+0.00(+0.00%)
Sep 15, 2020
0.9900
1.100
0.9800
1.060
2,765,996
+0.07(+7.07%)
Sep 14, 2020
1.030
1.030
0.9400
0.9900
657,646
-0.02(-1.98%)
Sep 11, 2020
0.8900
1.020
0.8820
1.010
904,600
+0.12(+13.48%)
Sep 10, 2020
0.8600
0.9100
0.8600
0.8900
471,489
+0.02(+2.30%)
Sep 09, 2020
0.8400
0.8800
0.8400
0.8700
214,162
+0.03(+2.98%)
Sep 08, 2020
0.8300
0.8600
0.7928
0.8448
309,638
+0.01(+1.80%)
Sep 04, 2020
0.8500
0.8800
0.7800
0.8299
957,700
-0.04(-4.64%)
Sep 03, 2020
0.8537
0.8899
0.8340
0.8703
516,506
+0.02(+2.51%)
Sep 02, 2020
0.9000
0.9000
0.8340
0.8490
647,752
-0.07(-7.72%)
Sep 01, 2020
0.9384
0.9399
0.8730
0.9200
898,526
-0.01(-1.08%)
Aug 31, 2020
0.9300
0.9600
0.9200
0.9300
564,046
-0.02(-2.12%)
Aug 28, 2020
0.9300
0.9610
0.9249
0.9501
299,200
+0.00(+0.36%)
Aug 27, 2020
0.9600
0.9848
0.9277
0.9467
531,606
-0.03(-3.40%)
Aug 26, 2020
0.9200
1.020
0.9200
0.9800
1,071,644
+0.07(+7.69%)
Aug 25, 2020
0.9300
0.9471
0.9000
0.9100
910,976
-0.04(-4.21%)
Aug 24, 2020
1.010
1.030
0.9300
0.9500
1,293,185
-0.06(-5.94%)
Aug 21, 2020
1.060
1.064
0.9900
1.010
929,800
-0.04(-3.81%)
Aug 20, 2020
1.080
1.090
1.030
1.050
645,846
-0.04(-3.67%)
Aug 19, 2020
1.070
1.090
1.050
1.090
493,067
+0.02(+1.87%)
Aug 18, 2020
1.080
1.090
1.020
1.070
490,239
+0.00(+0.00%)
Aug 17, 2020
1.090
1.090
1.040
1.070
515,711
+0.00(+0.00%)
Aug 14, 2020
1.050
1.090
1.040
1.070
581,200
-0.01(-0.93%)
Aug 13, 2020
1.040
1.090
1.020
1.080
1,008,687
+0.05(+4.85%)
Aug 12, 2020
1.100
1.120
1.000
1.030
2,481,865
-0.09(-8.04%)
Aug 11, 2020
1.180
1.180
1.100
1.120
1,026,189
-0.03(-2.61%)
Aug 10, 2020
1.100
1.200
1.050
1.150
2,533,856
+0.04(+3.60%)
Aug 07, 2020
1.110
1.120
1.100
1.110
1,671,700
+0.01(+0.91%)
Aug 06, 2020
1.100
1.150
1.090
1.100
7,370,609
-0.17(-13.39%)
Aug 05, 2020
1.340
1.350
1.230
1.270
3,794,733
-0.02(-1.55%)
Aug 04, 2020
1.300
1.370
1.230
1.290
3,862,050
+0.03(+2.38%)
Aug 03, 2020
1.280
1.310
1.260
1.260
869,332
-0.03(-2.33%)
Jul 31, 2020
1.290
1.310
1.250
1.290
757,800
+0.02(+1.57%)
Jul 30, 2020
1.280
1.290
1.250
1.270
443,662
-0.03(-2.31%)
Jul 29, 2020
1.360
1.360
1.250
1.300
719,200
-0.04(-2.99%)
Jul 28, 2020
1.350
1.400
1.340
1.340
452,351
-0.06(-4.29%)
Jul 27, 2020
1.430
1.430
1.340
1.400
745,277
+0.00(+0.00%)
Jul 24, 2020
1.400
1.430
1.360
1.400
515,500
-0.06(-4.11%)
Jul 23, 2020
1.510
1.510
1.350
1.460
1,713,231
-0.05(-3.31%)
Jul 22, 2020
1.550
1.770
1.350
1.510
6,664,869
+0.02(+1.34%)
Jul 21, 2020
1.500
1.650
1.470
1.490
2,970,389
+0.00(+0.00%)
Jul 20, 2020
1.530
1.550
1.400
1.490
1,896,647
+0.01(+1.02%)
Jul 17, 2020
1.360
1.500
1.350
1.475
2,498,800
+0.12(+9.26%)
Jul 16, 2020
1.180
1.410
1.150
1.350
2,067,637
+0.15(+12.50%)
Jul 15, 2020
1.200
1.220
1.140
1.200
966,212
+0.01(+0.84%)
Jul 14, 2020
1.200
1.230
1.120
1.190
1,005,863
-0.04(-3.25%)
Jul 13, 2020
1.360
1.380
1.210
1.230
1,546,963
-0.11(-8.21%)
Jul 10, 2020
1.330
1.340
1.270
1.340
1,151,500
+0.05(+3.88%)
Jul 09, 2020
1.300
1.340
1.240
1.290
1,738,516
-0.01(-0.77%)
Jul 08, 2020
1.500
1.500
1.260
1.300
3,569,950
-0.09(-6.47%)
Jul 07, 2020
1.350
1.500
1.270
1.390
4,957,431
+0.04(+2.96%)
Jul 06, 2020
1.200
1.400
1.150
1.350
3,358,652
+0.13(+10.66%)
Jul 02, 2020
1.100
1.230
1.080
1.220
2,266,500
+0.12(+10.91%)
Jul 01, 2020
1.050
1.110
1.010
1.100
3,451,524
-0.03(-2.65%)
Jun 30, 2020
1.500
1.550
1.100
1.130
10,773,036
-0.32(-22.07%)
Jun 29, 2020
1.330
1.490
1.180
1.450
7,671,715
+0.07(+5.07%)
Jun 26, 2020
1.550
1.970
1.180
1.380
68,256,200
+0.30(+27.78%)
Jun 25, 2020
0.8800
1.120
0.8800
1.080
10,268,673
+0.21(+24.14%)
Jun 24, 2020
0.8800
0.9001
0.8403
0.8700
650,563
-0.01(-1.24%)
Jun 23, 2020
0.9000
0.9100
0.8707
0.8809
445,112
-0.01(-1.02%)
Jun 22, 2020
0.9200
0.9200
0.8700
0.8900
445,153
+0.02(+2.01%)
Jun 19, 2020
0.9100
0.9200
0.8725
0.8725
624,100
-0.02(-1.96%)
Jun 18, 2020
0.8600
0.9100
0.8514
0.8899
518,958
+0.02(+2.88%)
Jun 17, 2020
0.8709
0.8798
0.8500
0.8650
467,754
+0.00(+0.01%)
Jun 16, 2020
0.8952
0.9100
0.8600
0.8649
427,750
-0.02(-2.25%)
Jun 15, 2020
0.8300
0.8900
0.8200
0.8848
674,613
+0.02(+2.19%)
Jun 12, 2020
0.8700
0.9322
0.8273
0.8658
907,900
-0.00(-0.47%)
Jun 11, 2020
0.9600
0.9600
0.8500
0.8699
1,716,301
-0.10(-10.14%)
Jun 10, 2020
1.000
1.000
0.9430
0.9681
1,044,773
-0.02(-2.21%)
Jun 09, 2020
0.9400
1.030
0.9300
0.9900
2,530,788
+0.05(+5.88%)
Jun 08, 2020
0.9700
0.9710
0.9150
0.9350
1,496,125
-0.02(-2.09%)
Jun 05, 2020
0.9900
0.9900
0.9407
0.9550
1,434,600
-0.01(-0.52%)
Jun 04, 2020
1.020
1.020
0.9111
0.9600
2,124,278
-0.03(-3.03%)
Jun 03, 2020
0.9700
1.050
0.9500
0.9900
5,150,987
+0.09(+9.74%)
Jun 02, 2020
0.8925
0.9850
0.8920
0.9021
5,234,495
+0.01(+1.36%)
Jun 01, 2020
0.8600
0.8900
0.8300
0.8900
877,022
+0.02(+2.53%)
May 29, 2020
0.8700
0.8888
0.8600
0.8680
733,300
-0.00(-0.23%)
May 28, 2020
0.8700
0.9091
0.8550
0.8700
1,376,910
-0.02(-2.25%)
May 27, 2020
0.8700
0.9000
0.8300
0.8900
1,304,029
+0.02(+2.30%)
May 26, 2020
0.9650
0.9800
0.8600
0.8700
2,420,728
-0.04(-4.40%)
May 22, 2020
1.030
1.040
0.9001
0.9100
6,401,000
+0.03(+3.41%)
May 21, 2020
0.8400
0.9000
0.8200
0.8800
1,480,403
+0.04(+4.76%)
May 20, 2020
0.8200
0.8500
0.7900
0.8400
2,868,137
+0.04(+5.00%)
May 19, 2020
0.8000
0.8100
0.7700
0.8000
1,691,950
+0.01(+1.27%)
May 18, 2020
0.8100
0.8300
0.7700
0.7900
1,981,703
-0.02(-2.47%)
May 15, 2020
0.8100
0.8700
0.8060
0.8100
1,364,000
-0.02(-2.41%)
May 14, 2020
0.9300
0.9300
0.8259
0.8300
3,999,247
-0.28(-25.23%)
May 13, 2020
1.090
1.120
1.020
1.110
1,717,791
+0.06(+5.71%)
May 12, 2020
0.9900
1.090
0.9900
1.050
1,246,593
+0.09(+9.38%)
May 11, 2020
0.9500
0.9600
0.9101
0.9600
420,398
+0.02(+1.59%)
May 08, 2020
0.9375
0.9599
0.8700
0.9450
371,900
+0.02(+2.72%)
May 07, 2020
0.8400
0.9600
0.8400
0.9200
561,343
+0.07(+8.24%)
May 06, 2020
0.8900
0.9200
0.8300
0.8500
249,000
-0.05(-5.56%)
May 05, 2020
0.9100
0.9200
0.8600
0.9000
314,527
-0.01(-1.10%)
May 04, 2020
0.8300
0.9200
0.8200
0.9100
349,702
+0.04(+4.60%)
May 01, 2020
0.8800
0.9043
0.8200
0.8700
658,800
-0.05(-5.37%)
Apr 30, 2020
0.9500
0.9926
0.8800
0.9194
994,731
-0.07(-7.13%)
Apr 29, 2020
1.070
1.070
0.9200
0.9900
2,420,297
-0.03(-2.94%)
Apr 28, 2020
0.9300
1.300
0.9100
1.020
9,824,393
+0.16(+18.60%)
Apr 27, 2020
0.8300
1.120
0.7901
0.8600
3,432,674
+0.05(+6.17%)
Apr 24, 2020
0.7700
0.8100
0.7400
0.8100
288,400
+0.03(+3.85%)
Apr 23, 2020
0.7100
0.7900
0.6900
0.7800
447,079
+0.08(+10.64%)
Apr 22, 2020
0.6600
0.7050
0.6500
0.7050
250,135
+0.02(+2.92%)
Apr 21, 2020
0.6600
0.6900
0.6400
0.6850
285,863
+0.02(+2.39%)
Apr 20, 2020
0.6611
0.6900
0.6600
0.6690
181,978
-0.01(-1.62%)
Apr 17, 2020
0.6900
0.6900
0.6502
0.6800
175,400
-0.00(-0.22%)
Apr 16, 2020
0.7000
0.7150
0.6800
0.6815
322,189
-0.02(-2.63%)
Apr 15, 2020
0.6595
0.7000
0.6595
0.6999
191,327
+0.01(+2.18%)
Apr 14, 2020
0.6980
0.7000
0.6360
0.6850
448,728
+0.04(+5.38%)
Apr 13, 2020
0.6532
0.6700
0.6300
0.6500
311,239
-0.03(-3.76%)
Apr 09, 2020
0.6800
0.6900
0.6400
0.6754
356,200
-0.00(-0.68%)
Apr 08, 2020
0.6500
0.6800
0.6200
0.6800
964,179
+0.01(+2.10%)
Apr 07, 2020
0.6600
0.7100
0.6500
0.6660
316,170
-0.02(-3.48%)
Apr 06, 2020
0.7800
0.7898
0.6600
0.6900
545,184
-0.05(-7.31%)
Apr 03, 2020
0.7600
0.7900
0.6800
0.7444
872,400
+0.00(+0.61%)
Apr 02, 2020
0.8500
0.9800
0.7000
0.7399
5,465,889
-0.08(-9.77%)
Apr 01, 2020
0.7800
0.8400
0.6300
0.8200
6,472,594
+0.22(+36.67%)
Mar 31, 2020
0.6400
0.6800
0.6000
0.6000
558,590
-0.05(-7.69%)
Mar 30, 2020
0.6100
0.6600
0.5600
0.6500
908,571
+0.05(+9.13%)
Mar 27, 2020
0.5200
0.6200
0.5003
0.5956
950,100
+0.09(+16.78%)
Mar 26, 2020
0.5300
0.5400
0.4800
0.5100
935,590
+0.03(+6.25%)
Mar 25, 2020
0.5000
0.5400
0.4600
0.4800
606,783
+0.01(+2.13%)
Mar 24, 2020
0.5000
0.5500
0.4400
0.4700
572,950
+0.01(+2.73%)
Mar 23, 2020
0.5050
0.5700
0.4575
0.4575
691,428
-0.03(-6.59%)
Mar 20, 2020
0.5000
0.5000
0.4505
0.4898
274,000
+0.02(+4.21%)
Mar 19, 2020
0.4200
0.5100
0.4100
0.4700
216,651
+0.02(+4.44%)
Mar 18, 2020
0.4800
0.4800
0.4300
0.4500
660,944
-0.03(-6.35%)
Mar 17, 2020
0.5100
0.5380
0.4604
0.4805
237,950
-0.02(-3.90%)
Mar 16, 2020
0.5000
0.5467
0.4835
0.5000
207,520
-0.04(-7.41%)
Mar 13, 2020
0.5000
0.5585
0.4900
0.5400
312,600
+0.00(+0.00%)
Mar 12, 2020
0.5700
0.5900
0.5200
0.5400
824,881
-0.06(-10.00%)
Mar 11, 2020
0.6111
0.7418
0.6000
0.6000
2,427,478
+0.01(+2.41%)
Mar 10, 2020
0.6677
0.6677
0.5500
0.5859
223,701
-0.01(-2.35%)
Mar 09, 2020
0.5990
0.6398
0.5500
0.6000
278,985
-0.04(-5.63%)
Mar 06, 2020
0.6600
0.6900
0.6200
0.6358
226,200
-0.02(-3.65%)
Mar 05, 2020
0.7200
0.7226
0.6599
0.6599
191,088
-0.03(-4.36%)
Mar 04, 2020
0.7013
0.7580
0.6865
0.6900
272,630
+0.00(+0.69%)
Mar 03, 2020
0.6519
0.7850
0.6510
0.6853
222,821
+0.02(+2.28%)
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.