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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.820
+0.010 (+0.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2021
7.780
8.330
7.780
8.230
174,085
+0.46(+5.92%)
Mar 30, 2021
7.520
7.930
7.170
7.770
241,725
+0.21(+2.78%)
Mar 29, 2021
7.950
8.140
7.560
7.560
179,087
-0.40(-5.03%)
Mar 26, 2021
8.380
8.400
7.740
7.960
164,800
-0.38(-4.56%)
Mar 25, 2021
7.900
8.360
7.670
8.340
179,844
+0.16(+1.96%)
Mar 24, 2021
8.670
8.740
8.090
8.180
236,460
-0.40(-4.66%)
Mar 23, 2021
9.100
9.100
8.320
8.580
380,138
-0.57(-6.23%)
Mar 22, 2021
9.580
9.750
8.960
9.150
359,184
-0.50(-5.18%)
Mar 19, 2021
9.010
9.740
8.955
9.650
331,700
+0.54(+5.93%)
Mar 18, 2021
9.240
9.410
8.770
9.110
284,812
-0.24(-2.57%)
Mar 17, 2021
8.830
9.350
8.720
9.350
252,941
+0.19(+2.07%)
Mar 16, 2021
9.430
9.450
8.850
9.160
208,883
-0.28(-2.97%)
Mar 15, 2021
9.260
9.450
9.000
9.440
197,324
+0.17(+1.83%)
Mar 12, 2021
8.950
9.510
8.520
9.270
362,100
+0.31(+3.46%)
Mar 11, 2021
9.170
9.500
8.930
8.960
660,769
+0.01(+0.11%)
Mar 10, 2021
9.000
9.350
8.550
8.950
323,613
-0.01(-0.11%)
Mar 09, 2021
8.300
9.150
8.250
8.960
394,946
+0.93(+11.58%)
Mar 08, 2021
8.220
8.750
7.930
8.030
229,008
-0.19(-2.31%)
Mar 05, 2021
8.200
8.490
6.810
8.220
654,900
+0.07(+0.86%)
Mar 04, 2021
8.300
8.740
7.500
8.150
637,598
-0.21(-2.51%)
Mar 03, 2021
8.960
9.070
8.320
8.360
601,746
-0.57(-6.38%)
Mar 02, 2021
9.240
9.390
8.900
8.930
342,657
-0.24(-2.62%)
Mar 01, 2021
9.600
9.740
8.830
9.170
522,678
-0.18(-1.93%)
Feb 26, 2021
9.100
9.752
7.960
9.350
990,000
+0.35(+3.89%)
Feb 25, 2021
9.400
9.880
8.970
9.000
646,341
-0.40(-4.26%)
Feb 24, 2021
9.550
9.900
9.280
9.400
231,086
-0.13(-1.36%)
Feb 23, 2021
9.510
9.950
8.750
9.530
570,941
-0.45(-4.51%)
Feb 22, 2021
10.91
10.91
9.810
9.980
507,090
-0.93(-8.52%)
Feb 19, 2021
10.57
10.97
10.45
10.91
213,700
+0.52(+5.00%)
Feb 18, 2021
10.65
10.88
10.05
10.39
312,732
-0.36(-3.35%)
Feb 17, 2021
11.62
11.62
10.66
10.75
342,824
-0.90(-7.73%)
Feb 16, 2021
10.80
11.76
10.57
11.65
729,397
+1.04(+9.80%)
Feb 12, 2021
10.69
11.13
10.52
10.61
235,200
-0.39(-3.55%)
Feb 11, 2021
10.85
11.40
10.31
11.00
524,969
+0.35(+3.29%)
Feb 10, 2021
11.11
11.17
10.06
10.65
806,649
+0.74(+7.47%)
Feb 09, 2021
10.64
10.78
9.910
9.910
420,786
-0.78(-7.30%)
Feb 08, 2021
10.67
10.97
10.51
10.69
397,418
+0.07(+0.66%)
Feb 05, 2021
10.46
10.71
10.17
10.62
380,800
+0.38(+3.71%)
Feb 04, 2021
10.35
10.41
9.920
10.24
510,370
+0.13(+1.29%)
Feb 03, 2021
9.960
10.55
9.860
10.11
626,709
+0.44(+4.55%)
Feb 02, 2021
9.860
10.13
9.500
9.670
488,941
-0.05(-0.51%)
Feb 01, 2021
9.400
9.800
9.070
9.720
496,924
+0.58(+6.35%)
Jan 29, 2021
9.470
9.710
8.820
9.140
631,200
+0.04(+0.44%)
Jan 28, 2021
9.350
10.22
9.000
9.100
959,040
+0.46(+5.32%)
Jan 27, 2021
10.22
10.22
8.580
8.640
1,578,527
-1.79(-17.16%)
Jan 26, 2021
10.72
11.49
10.35
10.43
723,398
-0.27(-2.52%)
Jan 25, 2021
10.63
11.10
10.03
10.70
423,424
+0.09(+0.85%)
Jan 22, 2021
10.05
10.77
10.05
10.61
310,500
+0.47(+4.64%)
Jan 21, 2021
10.66
10.88
10.01
10.14
353,075
-0.51(-4.79%)
Jan 20, 2021
10.56
10.99
9.910
10.65
548,259
+0.08(+0.76%)
Jan 19, 2021
10.22
10.83
10.22
10.57
386,950
+0.40(+3.93%)
Jan 15, 2021
10.97
11.14
10.04
10.17
407,400
-0.99(-8.87%)
Jan 14, 2021
10.32
11.49
9.510
11.16
1,096,268
+0.76(+7.31%)
Jan 13, 2021
10.05
10.65
9.850
10.40
568,313
+0.33(+3.28%)
Jan 12, 2021
10.97
10.97
10.05
10.07
479,836
-0.83(-7.61%)
Jan 11, 2021
10.12
10.90
9.930
10.90
461,058
+0.62(+6.03%)
Jan 08, 2021
10.20
11.00
9.690
10.28
1,018,800
+0.19(+1.88%)
Jan 07, 2021
9.940
10.52
9.843
10.09
699,772
+0.19(+1.92%)
Jan 06, 2021
10.20
10.89
9.720
9.900
497,199
-0.25(-2.46%)
Jan 05, 2021
10.50
10.65
10.09
10.15
515,744
-0.41(-3.88%)
Jan 04, 2021
11.86
12.20
10.51
10.56
809,306
-1.14(-9.74%)
Dec 31, 2020
11.70
11.70
11.70
1,291,009
+1.06(+9.96%)
Dec 30, 2020
9.830
10.78
9.660
10.64
1,291,009
+0.63(+6.29%)
Dec 29, 2020
9.980
11.80
9.100
10.01
2,060,907
+0.40(+4.16%)
Dec 28, 2020
8.750
9.850
8.450
9.610
864,051
+0.92(+10.59%)
Dec 24, 2020
8.590
8.900
8.320
8.690
220,500
+0.16(+1.88%)
Dec 23, 2020
8.940
8.946
8.460
8.530
324,202
-0.42(-4.69%)
Dec 22, 2020
8.150
9.400
7.830
8.950
1,535,234
+0.85(+10.49%)
Dec 21, 2020
7.650
8.120
7.450
8.100
448,100
+0.27(+3.45%)
Dec 18, 2020
7.740
8.050
7.590
7.830
845,700
+0.08(+1.03%)
Dec 17, 2020
8.370
8.440
7.750
7.750
337,983
-0.57(-6.85%)
Dec 16, 2020
8.280
8.347
7.800
8.320
393,890
+0.02(+0.24%)
Dec 15, 2020
8.200
8.410
8.050
8.300
362,702
+0.16(+1.97%)
Dec 14, 2020
7.850
8.520
7.810
8.140
388,983
+0.30(+3.83%)
Dec 11, 2020
7.960
8.440
7.750
7.840
488,500
-0.07(-0.88%)
Dec 10, 2020
7.373
8.120
7.300
7.910
631,331
+0.31(+4.08%)
Dec 09, 2020
8.210
8.340
7.490
7.600
616,720
-0.58(-7.09%)
Dec 08, 2020
8.300
8.470
7.790
8.180
479,977
-0.13(-1.56%)
Dec 07, 2020
8.880
8.920
8.240
8.310
752,304
-0.58(-6.52%)
Dec 04, 2020
9.560
9.840
8.515
8.890
859,400
-0.26(-2.84%)
Dec 03, 2020
9.280
9.470
8.760
9.150
633,296
-0.20(-2.14%)
Dec 02, 2020
9.020
9.700
8.620
9.350
347,649
+0.27(+2.97%)
Dec 01, 2020
10.06
10.40
8.900
9.080
1,151,145
-0.96(-9.56%)
Nov 30, 2020
8.950
10.65
8.590
10.04
1,028,699
+1.21(+13.70%)
Nov 27, 2020
9.000
9.020
8.490
8.830
379,200
-0.27(-2.97%)
Nov 25, 2020
8.520
9.350
8.250
9.100
838,900
+0.66(+7.82%)
Nov 24, 2020
9.200
9.485
8.170
8.440
950,198
-0.60(-6.64%)
Nov 23, 2020
8.680
10.11
8.580
9.040
1,166,639
+0.64(+7.62%)
Nov 20, 2020
8.610
8.610
8.010
8.400
359,400
-0.12(-1.41%)
Nov 19, 2020
7.420
8.800
7.290
8.520
833,487
+1.07(+14.36%)
Nov 18, 2020
7.460
7.600
6.810
7.450
624,106
+0.05(+0.68%)
Nov 17, 2020
7.530
7.800
7.220
7.400
632,097
-0.32(-4.15%)
Nov 16, 2020
7.630
7.970
7.230
7.720
725,821
+0.09(+1.18%)
Nov 13, 2020
7.300
7.750
7.230
7.630
1,072,100
+0.69(+9.94%)
Nov 12, 2020
7.050
7.190
6.490
6.940
1,506,786
-0.52(-6.97%)
Nov 11, 2020
5.500
7.950
5.350
7.460
11,372,787
+1.92(+34.66%)
Nov 10, 2020
5.550
5.740
5.230
5.540
361,575
-0.01(-0.18%)
Nov 09, 2020
5.700
6.190
5.310
5.550
812,094
+0.37(+7.14%)
Nov 06, 2020
5.470
5.527
5.040
5.180
332,500
-0.34(-6.16%)
Nov 05, 2020
5.000
5.650
4.980
5.520
681,387
+0.53(+10.62%)
Nov 04, 2020
4.760
5.000
4.620
4.990
239,428
+0.13(+2.67%)
Nov 03, 2020
4.820
4.994
4.650
4.860
141,448
+0.04(+0.83%)
Nov 02, 2020
4.620
4.820
4.540
4.820
153,060
+0.18(+3.88%)
Oct 30, 2020
4.940
4.990
4.500
4.640
267,400
-0.37(-7.39%)
Oct 29, 2020
4.640
5.100
4.570
5.010
240,517
+0.33(+7.05%)
Oct 28, 2020
4.670
4.700
4.410
4.680
212,276
-0.08(-1.68%)
Oct 27, 2020
4.940
4.950
4.680
4.760
172,112
-0.09(-1.86%)
Oct 26, 2020
4.900
5.040
4.580
4.850
370,728
-0.09(-1.82%)
Oct 23, 2020
4.760
4.970
4.615
4.940
331,100
+0.42(+9.29%)
Oct 22, 2020
4.420
4.710
4.400
4.520
188,868
+0.14(+3.20%)
Oct 21, 2020
4.750
4.970
4.320
4.380
590,501
-0.39(-8.18%)
Oct 20, 2020
5.070
5.160
4.720
4.770
288,624
-0.30(-5.92%)
Oct 19, 2020
5.120
5.245
4.810
5.070
271,546
-0.06(-1.17%)
Oct 16, 2020
5.350
5.450
5.050
5.130
322,400
-0.24(-4.47%)
Oct 15, 2020
5.310
5.420
5.050
5.370
224,355
-0.05(-0.92%)
Oct 14, 2020
5.610
5.690
5.210
5.420
426,687
-0.19(-3.39%)
Oct 13, 2020
5.450
5.920
5.350
5.610
658,824
+0.16(+2.94%)
Oct 12, 2020
5.000
5.700
4.890
5.450
936,590
+0.53(+10.66%)
Oct 09, 2020
5.000
5.090
4.890
4.925
247,400
-0.11(-2.09%)
Oct 08, 2020
5.100
5.189
4.900
5.030
275,360
-0.07(-1.37%)
Oct 07, 2020
4.930
5.380
4.850
5.100
488,686
+0.23(+4.72%)
Oct 06, 2020
5.120
5.140
4.750
4.870
423,511
-0.22(-4.32%)
Oct 05, 2020
4.650
5.240
4.400
5.090
679,234
+0.44(+9.46%)
Oct 02, 2020
4.700
4.890
4.450
4.650
390,600
-0.14(-2.92%)
Oct 01, 2020
5.130
5.200
4.700
4.790
620,275
-0.38(-7.35%)
Sep 30, 2020
4.990
5.270
4.900
5.170
438,754
+0.10(+1.97%)
Sep 29, 2020
5.250
5.390
4.950
5.070
694,082
-0.27(-5.06%)
Sep 28, 2020
5.170
5.640
5.130
5.340
1,151,438
+0.53(+11.02%)
Sep 25, 2020
5.220
5.320
4.720
4.810
940,200
-0.05(-1.03%)
Sep 24, 2020
4.480
5.160
4.100
4.860
1,060,298
+0.13(+2.75%)
Sep 23, 2020
5.390
5.400
4.700
4.730
1,076,362
-0.72(-13.21%)
Sep 22, 2020
5.830
5.940
5.010
5.450
1,549,109
-0.32(-5.55%)
Sep 21, 2020
6.250
6.250
5.200
5.770
1,878,739
-0.53(-8.41%)
Sep 18, 2020
5.460
6.370
5.400
6.300
1,557,100
+0.91(+16.88%)
Sep 17, 2020
5.050
5.700
4.860
5.390
1,988,206
+0.12(+2.28%)
Sep 16, 2020
4.620
5.410
4.610
5.270
2,081,231
+0.74(+16.34%)
Sep 15, 2020
5.100
5.500
4.330
4.530
4,378,536
-0.36(-7.36%)
Sep 14, 2020
4.140
4.970
4.110
4.890
1,487,259
+0.76(+18.40%)
Sep 11, 2020
4.230
4.230
3.840
4.130
1,166,500
-0.10(-2.36%)
Sep 10, 2020
3.680
4.280
3.640
4.230
3,131,015
+0.66(+18.49%)
Sep 09, 2020
3.640
4.050
3.320
3.570
2,754,296
-0.17(-4.55%)
Sep 08, 2020
2.900
3.850
2.900
3.740
3,997,610
+0.64(+20.65%)
Sep 04, 2020
2.800
3.120
2.520
3.100
2,834,800
+0.27(+9.54%)
Sep 03, 2020
2.420
3.290
2.380
2.830
10,033,778
+0.39(+15.98%)
Sep 02, 2020
2.270
2.440
2.240
2.440
1,419,292
+0.03(+1.24%)
Sep 01, 2020
2.000
2.580
1.980
2.410
9,326,073
+0.52(+27.51%)
Aug 31, 2020
1.750
1.910
1.720
1.890
743,535
+0.08(+4.42%)
Aug 28, 2020
1.700
1.830
1.690
1.810
491,400
+0.10(+5.85%)
Aug 27, 2020
1.650
1.740
1.640
1.710
764,130
+0.07(+4.27%)
Aug 26, 2020
1.680
1.720
1.610
1.640
469,526
-0.06(-3.53%)
Aug 25, 2020
1.670
1.750
1.620
1.700
600,213
+0.06(+3.66%)
Aug 24, 2020
1.710
1.760
1.630
1.640
1,251,697
+0.00(+0.00%)
Aug 21, 2020
1.600
1.720
1.550
1.640
1,373,200
+0.02(+1.23%)
Aug 20, 2020
1.660
1.660
1.550
1.620
822,185
-0.06(-3.57%)
Aug 19, 2020
1.690
1.720
1.590
1.680
1,687,505
+0.07(+4.35%)
Aug 18, 2020
1.690
1.720
1.590
1.610
1,999,378
-0.20(-11.05%)
Aug 17, 2020
2.010
2.330
1.750
1.810
22,832,060
+0.10(+5.85%)
Aug 14, 2020
1.710
1.740
1.670
1.710
74,800
-0.02(-1.16%)
Aug 13, 2020
1.650
1.790
1.630
1.730
193,460
+0.07(+4.22%)
Aug 12, 2020
1.740
1.750
1.650
1.660
249,961
-0.04(-2.35%)
Aug 11, 2020
1.850
1.850
1.700
1.700
236,846
-0.13(-7.10%)
Aug 10, 2020
1.870
1.870
1.820
1.830
233,555
-0.04(-2.14%)
Aug 07, 2020
1.780
1.900
1.760
1.870
189,800
+0.06(+3.31%)
Aug 06, 2020
1.920
1.920
1.760
1.810
486,995
-0.15(-7.65%)
Aug 05, 2020
2.080
2.080
1.900
1.960
1,064,232
+0.02(+1.03%)
Aug 04, 2020
1.680
2.040
1.670
1.940
3,172,192
+0.26(+15.48%)
Aug 03, 2020
1.650
1.700
1.610
1.680
229,227
+0.03(+1.82%)
Jul 31, 2020
1.740
1.760
1.650
1.650
145,500
-0.11(-6.25%)
Jul 30, 2020
1.720
1.820
1.660
1.760
278,028
+0.06(+3.53%)
Jul 29, 2020
1.700
1.740
1.620
1.700
160,803
+0.00(+0.00%)
Jul 28, 2020
1.710
1.720
1.660
1.700
131,576
-0.01(-0.58%)
Jul 27, 2020
1.800
1.800
1.700
1.710
220,630
-0.12(-6.56%)
Jul 24, 2020
1.810
1.855
1.760
1.830
251,000
+0.02(+1.10%)
Jul 23, 2020
1.830
1.870
1.800
1.810
187,939
-0.04(-2.16%)
Jul 22, 2020
1.850
1.870
1.830
1.850
122,981
-0.02(-1.07%)
Jul 21, 2020
1.900
1.900
1.810
1.870
246,061
+0.01(+0.54%)
Jul 20, 2020
1.880
1.920
1.830
1.860
388,170
-0.06(-3.12%)
Jul 17, 2020
1.950
1.960
1.870
1.920
551,500
-0.10(-4.95%)
Jul 16, 2020
2.220
2.270
1.920
2.020
3,960,240
+0.04(+2.02%)
Jul 15, 2020
1.940
1.990
1.890
1.980
271,242
+0.08(+4.21%)
Jul 14, 2020
1.900
1.960
1.840
1.900
211,400
+0.01(+0.53%)
Jul 13, 2020
1.950
1.950
1.850
1.890
235,693
-0.01(-0.53%)
Jul 10, 2020
1.950
1.960
1.860
1.900
175,400
+0.00(+0.00%)
Jul 09, 2020
1.840
2.050
1.840
1.900
638,765
+0.06(+3.26%)
Jul 08, 2020
1.860
1.890
1.830
1.840
77,418
-0.04(-2.13%)
Jul 07, 2020
1.860
1.930
1.820
1.880
97,121
+0.03(+1.62%)
Jul 06, 2020
1.960
1.960
1.760
1.850
258,987
-0.08(-4.15%)
Jul 02, 2020
1.960
1.970
1.870
1.930
163,300
-0.01(-0.52%)
Jul 01, 2020
1.950
1.983
1.880
1.940
224,750
-0.02(-1.02%)
Jun 30, 2020
2.020
2.020
1.950
1.960
183,553
-0.06(-2.97%)
Jun 29, 2020
2.050
2.150
1.950
2.020
317,276
-0.03(-1.46%)
Jun 26, 2020
2.110
2.200
2.010
2.050
717,600
+0.16(+8.47%)
Jun 25, 2020
1.860
1.960
1.840
1.890
414,062
+0.00(+0.00%)
Jun 24, 2020
1.940
1.950
1.830
1.890
243,430
-0.06(-3.08%)
Jun 23, 2020
1.990
2.050
1.950
1.950
124,131
-0.03(-1.52%)
Jun 22, 2020
2.000
2.000
1.930
1.980
135,197
-0.03(-1.49%)
Jun 19, 2020
2.060
2.060
1.970
2.010
210,700
-0.01(-0.50%)
Jun 18, 2020
2.010
2.080
2.010
2.020
140,561
+0.01(+0.50%)
Jun 17, 2020
2.100
2.100
2.000
2.010
189,901
-0.01(-0.50%)
Jun 16, 2020
2.090
2.090
1.980
2.020
171,592
-0.05(-2.42%)
Jun 15, 2020
2.020
2.120
1.940
2.070
175,879
+0.07(+3.50%)
Jun 12, 2020
2.070
2.072
1.900
2.000
188,700
+0.02(+1.01%)
Jun 11, 2020
1.980
2.140
1.910
1.980
746,812
-0.09(-4.35%)
Jun 10, 2020
2.100
2.160
2.060
2.070
216,388
-0.05(-2.36%)
Jun 09, 2020
2.140
2.170
2.070
2.120
337,531
-0.01(-0.47%)
Jun 08, 2020
2.090
2.190
2.070
2.130
443,561
+0.10(+4.93%)
Jun 05, 2020
2.050
2.170
2.000
2.030
612,600
-0.17(-7.73%)
Jun 04, 2020
2.330
2.390
2.160
2.200
695,009
-0.13(-5.58%)
Jun 03, 2020
2.220
2.400
2.160
2.330
952,276
+0.10(+4.48%)
Jun 02, 2020
2.190
2.340
2.160
2.230
746,982
+0.00(+0.00%)
Jun 01, 2020
2.150
2.300
2.020
2.230
890,412
-0.07(-3.04%)
May 29, 2020
2.380
2.450
2.110
2.300
2,489,000
+0.21(+10.05%)
May 28, 2020
2.000
2.190
1.910
2.090
1,848,087
+0.04(+1.95%)
May 27, 2020
2.150
2.150
1.980
2.050
374,842
-0.03(-1.44%)
May 26, 2020
2.190
2.200
2.030
2.080
794,598
+0.11(+5.58%)
May 22, 2020
1.900
1.990
1.810
1.970
541,900
+0.07(+3.68%)
May 21, 2020
1.950
1.980
1.900
1.900
65,682
-0.02(-1.04%)
May 20, 2020
1.920
2.020
1.900
1.920
232,033
+0.01(+0.52%)
May 19, 2020
2.020
2.020
1.910
1.910
80,070
-0.10(-4.98%)
May 18, 2020
2.050
2.050
1.910
2.010
137,682
+0.01(+0.50%)
May 15, 2020
2.010
2.053
1.913
2.000
105,500
-0.01(-0.50%)
May 14, 2020
2.300
2.300
1.760
2.010
338,890
-0.24(-10.67%)
May 13, 2020
2.400
2.400
2.000
2.250
418,899
+0.09(+4.17%)
May 12, 2020
2.050
2.450
1.980
2.160
379,195
+0.16(+8.00%)
May 11, 2020
2.070
2.150
1.840
2.000
414,735
+0.13(+6.95%)
May 08, 2020
1.870
1.940
1.820
1.870
123,000
+0.00(+0.00%)
May 07, 2020
1.910
1.990
1.830
1.870
74,779
-0.06(-3.11%)
May 06, 2020
1.900
2.050
1.870
1.930
122,139
+0.04(+2.12%)
May 05, 2020
1.880
1.940
1.840
1.890
63,115
+0.07(+3.85%)
May 04, 2020
1.810
1.945
1.700
1.820
61,665
+0.04(+2.25%)
May 01, 2020
1.900
1.950
1.750
1.780
130,500
-0.15(-7.77%)
Apr 30, 2020
1.960
2.074
1.910
1.930
50,038
-0.08(-3.98%)
Apr 29, 2020
1.960
2.080
1.880
2.010
100,183
+0.12(+6.35%)
Apr 28, 2020
1.860
1.980
1.820
1.890
93,169
+0.04(+2.16%)
Apr 27, 2020
1.790
1.870
1.700
1.850
120,173
+0.04(+2.23%)
Apr 24, 2020
1.700
1.950
1.700
1.810
283,600
-0.15(-7.67%)
Apr 23, 2020
2.020
2.180
1.860
1.960
174,267
-0.08(-3.92%)
Apr 22, 2020
1.970
2.080
1.970
2.040
62,477
+0.13(+6.81%)
Apr 21, 2020
2.160
2.160
1.900
1.910
121,737
-0.27(-12.39%)
Apr 20, 2020
2.160
2.270
2.070
2.180
64,892
-0.04(-1.80%)
Apr 17, 2020
2.300
2.390
2.140
2.220
139,500
-0.05(-2.20%)
Apr 16, 2020
2.440
2.450
2.100
2.270
153,215
-0.18(-7.35%)
Apr 15, 2020
2.160
2.520
2.150
2.450
268,590
+0.27(+12.39%)
Apr 14, 2020
1.810
2.300
1.800
2.180
401,386
+0.38(+21.11%)
Apr 13, 2020
1.830
1.830
1.680
1.800
62,050
-0.02(-1.10%)
Apr 09, 2020
1.750
1.900
1.686
1.820
140,400
+0.06(+3.41%)
Apr 08, 2020
1.740
1.780
1.660
1.760
56,721
+0.07(+4.14%)
Apr 07, 2020
1.730
1.790
1.615
1.690
53,933
+0.02(+1.20%)
Apr 06, 2020
1.660
1.840
1.590
1.670
199,611
+0.16(+10.35%)
Apr 03, 2020
1.340
1.600
1.340
1.513
140,700
+0.14(+10.47%)
Apr 02, 2020
1.380
1.435
1.300
1.370
69,233
-0.03(-2.14%)
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.