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
Moxian [Bvi] Inc
(NQ:
MOXC
)
1.010
UNCHANGED
Last Price
Updated: 3:59 PM EST, Nov 16, 2023
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 (%)
Nov 30, 2021
4.390
4.570
4.390
4.440
54,321
-0.02(-0.45%)
Nov 29, 2021
4.540
4.580
4.180
4.460
90,473
-0.19(-4.09%)
Nov 26, 2021
4.750
4.930
4.540
4.650
46,064
-0.23(-4.71%)
Nov 24, 2021
4.560
5.000
4.560
4.880
61,646
+0.27(+5.86%)
Nov 23, 2021
4.950
5.115
4.500
4.610
135,876
-0.40(-7.98%)
Nov 22, 2021
5.170
5.170
4.910
5.010
155,856
-0.17(-3.28%)
Nov 19, 2021
5.040
5.370
5.040
5.180
94,292
+0.14(+2.78%)
Nov 18, 2021
5.380
5.050
4.983
5.040
124,252
-0.37(-6.84%)
Nov 17, 2021
5.600
5.600
5.310
5.410
84,631
-0.23(-4.08%)
Nov 16, 2021
5.720
5.720
5.500
5.640
91,596
-0.12(-2.08%)
Nov 15, 2021
5.710
5.890
5.680
5.760
74,633
+0.15(+2.67%)
Nov 12, 2021
5.700
5.760
5.600
5.610
43,610
-0.07(-1.23%)
Nov 11, 2021
5.830
5.830
5.680
5.680
38,005
-0.03(-0.53%)
Nov 10, 2021
5.910
5.710
58,170
-0.27(-4.52%)
Nov 09, 2021
6.030
6.100
5.760
5.980
96,104
-0.05(-0.83%)
Nov 08, 2021
6.340
6.400
5.920
6.030
104,046
-0.25(-3.98%)
Nov 05, 2021
6.260
6.550
6.200
6.280
179,003
+0.18(+2.95%)
Nov 04, 2021
6.150
6.310
6.090
6.100
84,646
-0.06(-0.97%)
Nov 03, 2021
6.170
6.290
5.900
6.160
111,102
-0.07(-1.12%)
Nov 02, 2021
6.140
6.340
5.820
6.230
300,309
+0.06(+0.97%)
Nov 01, 2021
6.080
6.270
6.050
6.170
146,775
+0.12(+1.98%)
Oct 29, 2021
5.710
6.280
5.575
6.050
196,340
+0.38(+6.70%)
Oct 28, 2021
5.610
5.870
5.310
5.670
302,002
+0.08(+1.43%)
Oct 27, 2021
5.990
6.000
5.540
5.590
198,595
-0.41(-6.83%)
Oct 26, 2021
6.090
6.000
129,913
-0.14(-2.28%)
Oct 25, 2021
6.030
6.210
5.930
6.140
173,407
+0.16(+2.68%)
Oct 22, 2021
6.320
6.320
5.950
5.980
232,821
-0.46(-7.14%)
Oct 21, 2021
6.630
6.630
6.330
6.440
183,629
-0.18(-2.72%)
Oct 20, 2021
6.700
6.890
6.500
6.620
346,474
-0.07(-1.05%)
Oct 19, 2021
6.700
6.980
6.570
6.690
232,850
+0.04(+0.60%)
Oct 18, 2021
6.810
7.050
6.540
6.650
475,549
+0.03(+0.45%)
Oct 15, 2021
7.310
7.330
6.500
6.620
608,277
-0.66(-9.07%)
Oct 14, 2021
7.420
7.420
7.170
7.280
126,349
-0.12(-1.62%)
Oct 13, 2021
7.450
7.600
7.350
7.400
212,105
+0.05(+0.68%)
Oct 12, 2021
7.290
7.580
7.290
7.350
139,333
-0.08(-1.08%)
Oct 11, 2021
7.030
7.480
7.020
7.430
189,792
+0.41(+5.84%)
Oct 08, 2021
7.240
7.360
7.020
7.020
147,968
-0.11(-1.54%)
Oct 07, 2021
7.350
7.520
7.060
7.130
493,360
-0.13(-1.79%)
Oct 06, 2021
6.880
7.430
6.880
7.260
271,102
+0.15(+2.11%)
Oct 05, 2021
7.240
7.500
7.090
7.110
172,377
-0.12(-1.66%)
Oct 04, 2021
7.700
7.700
7.170
7.230
257,512
-0.50(-6.47%)
Oct 01, 2021
7.860
7.860
7.280
7.730
248,304
-0.18(-2.28%)
Sep 30, 2021
7.400
7.980
7.398
7.910
486,712
+0.68(+9.41%)
Sep 29, 2021
7.200
8.530
7.130
7.230
1,386,946
+0.04(+0.56%)
Sep 28, 2021
7.390
7.590
7.080
7.190
454,254
-0.50(-6.50%)
Sep 27, 2021
7.080
7.740
7.010
7.690
758,382
+0.82(+11.94%)
Sep 24, 2021
6.880
7.080
6.810
6.870
190,482
-0.09(-1.29%)
Sep 23, 2021
7.140
7.140
6.890
6.960
269,923
-0.27(-3.73%)
Sep 22, 2021
6.930
7.380
6.905
7.230
245,641
+0.40(+5.86%)
Sep 21, 2021
6.900
7.200
6.750
6.830
365,174
-0.08(-1.16%)
Sep 20, 2021
6.880
7.500
6.800
6.910
1,014,616
-0.42(-5.73%)
Sep 17, 2021
6.580
7.330
6.580
7.330
441,023
+0.57(+8.43%)
Sep 16, 2021
6.870
6.910
6.571
6.760
328,047
-0.09(-1.31%)
Sep 15, 2021
7.220
7.270
6.560
6.850
391,521
-0.29(-4.06%)
Sep 14, 2021
7.260
7.630
7.100
7.140
626,241
-0.21(-2.86%)
Sep 13, 2021
7.360
7.740
7.180
7.350
327,772
-0.01(-0.14%)
Sep 10, 2021
8.200
8.580
7.310
7.360
996,269
-0.75(-9.25%)
Sep 09, 2021
7.250
8.340
7.110
8.110
1,404,985
+0.85(+11.71%)
Sep 08, 2021
7.270
7.520
7.170
7.260
493,299
-0.19(-2.55%)
Sep 07, 2021
7.250
7.650
7.250
7.450
543,053
+0.40(+5.67%)
Sep 03, 2021
7.670
7.780
7.046
7.050
503,597
-0.60(-7.84%)
Sep 02, 2021
7.500
7.980
7.500
7.650
490,398
+0.16(+2.14%)
Sep 01, 2021
7.600
8.080
7.420
7.490
601,700
-0.11(-1.45%)
Aug 31, 2021
7.490
8.120
7.280
7.600
845,137
+0.23(+3.12%)
Aug 30, 2021
7.900
8.002
7.370
7.370
788,978
-0.48(-6.11%)
Aug 27, 2021
7.510
8.394
7.510
7.850
1,086,954
+0.25(+3.29%)
Aug 26, 2021
7.840
8.190
7.570
7.600
717,499
-0.35(-4.40%)
Aug 25, 2021
6.980
8.520
6.980
7.950
3,604,607
+0.92(+13.09%)
Aug 24, 2021
6.550
7.090
6.510
7.030
1,006,026
+0.67(+10.53%)
Aug 23, 2021
7.000
7.240
6.300
6.360
1,134,767
-0.66(-9.40%)
Aug 20, 2021
6.300
7.340
6.300
7.020
1,172,909
+0.51(+7.83%)
Aug 19, 2021
7.030
7.211
6.340
6.510
1,379,111
-0.56(-7.92%)
Aug 18, 2021
7.470
7.610
7.070
7.070
809,801
-0.42(-5.61%)
Aug 17, 2021
7.060
8.120
7.000
7.490
1,463,748
+0.16(+2.18%)
Aug 16, 2021
6.640
7.840
6.310
7.330
2,631,980
+0.61(+9.08%)
Aug 13, 2021
7.700
7.750
6.610
6.720
1,825,932
-0.96(-12.50%)
Aug 12, 2021
8.520
8.590
7.550
7.680
2,860,206
-1.14(-12.93%)
Aug 11, 2021
7.850
9.750
7.052
8.820
10,689,611
+0.86(+10.80%)
Aug 10, 2021
7.050
8.250
6.510
7.960
3,105,333
+0.95(+13.55%)
Aug 09, 2021
8.680
8.780
6.840
7.010
3,653,357
-1.84(-20.79%)
Aug 06, 2021
8.860
9.490
8.050
8.850
6,227,112
+0.11(+1.26%)
Aug 05, 2021
9.860
10.75
8.330
8.740
6,897,666
-0.94(-9.71%)
Aug 04, 2021
14.43
14.53
9.520
9.680
5,266,343
-5.36(-35.64%)
Aug 03, 2021
19.50
19.79
14.85
15.04
4,087,294
-4.94(-24.72%)
Aug 02, 2021
17.99
20.20
17.71
19.98
4,568,442
+2.14(+12.00%)
Jul 30, 2021
16.42
18.69
15.37
17.84
4,847,495
+0.84(+4.94%)
Jul 29, 2021
16.93
18.00
15.64
17.00
7,069,813
+0.33(+1.98%)
Jul 28, 2021
15.66
17.10
15.09
16.67
2,980,660
+1.43(+9.38%)
Jul 27, 2021
16.79
19.40
12.40
15.24
24,726,602
-1.76(-10.35%)
Jul 26, 2021
18.80
20.35
13.54
17.00
9,486,465
-0.61(-3.46%)
Jul 23, 2021
26.96
27.00
13.85
17.61
7,763,691
-10.36(-37.04%)
Jul 22, 2021
27.05
28.39
26.15
27.97
2,679,522
+0.53(+1.93%)
Jul 21, 2021
27.48
28.70
25.86
27.44
2,919,387
+0.24(+0.88%)
Jul 20, 2021
25.50
27.60
24.81
27.20
2,293,719
+1.49(+5.80%)
Jul 19, 2021
25.43
27.96
24.08
25.71
3,899,302
-0.60(-2.28%)
Jul 16, 2021
26.15
29.15
25.66
26.31
3,409,063
-1.39(-5.02%)
Jul 15, 2021
23.17
29.70
21.85
27.70
6,019,365
+3.70(+15.42%)
Jul 14, 2021
29.00
29.00
23.85
24.00
2,245,933
-5.27(-18.00%)
Jul 13, 2021
27.80
31.30
27.80
29.27
3,403,358
+0.08(+0.27%)
Jul 12, 2021
28.57
31.38
25.00
29.19
4,342,392
+0.84(+2.96%)
Jul 09, 2021
27.00
30.72
26.18
28.35
7,737,344
+0.85(+3.09%)
Jul 08, 2021
21.65
28.63
21.13
27.50
4,390,774
+4.58(+19.98%)
Jul 07, 2021
23.91
23.91
21.62
22.92
2,150,551
-0.73(-3.09%)
Jul 06, 2021
23.11
26.43
22.03
23.65
4,860,379
+0.60(+2.60%)
Jul 02, 2021
21.35
24.00
20.63
23.05
2,594,153
+0.82(+3.69%)
Jul 01, 2021
21.12
24.74
21.01
22.23
4,411,888
-0.06(-0.27%)
Jun 30, 2021
18.83
23.50
18.01
22.29
4,409,662
+3.54(+18.88%)
Jun 29, 2021
19.21
20.58
18.48
18.75
2,033,828
+0.42(+2.29%)
Jun 28, 2021
19.21
21.45
17.88
18.33
2,424,617
-1.88(-9.30%)
Jun 25, 2021
22.41
24.94
20.10
20.21
4,103,988
-2.83(-12.28%)
Jun 24, 2021
20.36
26.57
17.00
23.04
30,990,832
+2.95(+14.68%)
Jun 23, 2021
16.90
22.68
16.90
20.09
26,516,326
+3.62(+21.98%)
Jun 22, 2021
15.31
18.80
14.72
16.47
6,559,914
-0.59(-3.46%)
Jun 21, 2021
11.07
19.88
10.50
17.06
19,701,896
+5.44(+46.82%)
Jun 18, 2021
10.36
11.96
9.900
11.62
1,037,148
-0.17(-1.44%)
Jun 17, 2021
11.74
12.21
10.60
11.79
708,865
+0.07(+0.60%)
Jun 16, 2021
12.38
12.91
11.69
11.72
669,964
-0.78(-6.24%)
Jun 15, 2021
13.10
13.20
12.39
12.50
257,909
-0.30(-2.34%)
Jun 14, 2021
14.55
14.79
12.00
12.80
925,586
-2.00(-13.51%)
Jun 11, 2021
15.30
15.47
14.50
14.80
351,983
-0.79(-5.07%)
Jun 10, 2021
15.92
16.66
15.51
15.59
423,776
-0.06(-0.38%)
Jun 09, 2021
14.54
16.17
14.20
15.65
812,370
+1.11(+7.63%)
Jun 08, 2021
13.25
14.68
12.95
14.54
633,468
+1.17(+8.75%)
Jun 07, 2021
12.91
13.67
12.91
13.37
355,497
+0.19(+1.44%)
Jun 04, 2021
13.74
13.99
12.62
13.18
1,245,756
-0.86(-6.13%)
Jun 03, 2021
13.30
16.28
12.58
14.04
3,241,106
+0.94(+7.18%)
Jun 02, 2021
10.82
13.95
9.210
13.10
3,912,150
+1.92(+17.17%)
Jun 01, 2021
10.45
11.68
10.45
11.18
2,348,636
+0.58(+5.47%)
May 28, 2021
16.50
16.99
10.55
10.60
8,168,474
-6.33(-37.39%)
May 27, 2021
20.14
24.36
16.56
16.93
8,156,264
+0.50(+3.04%)
May 26, 2021
17.95
18.65
15.22
16.43
1,700,502
-1.53(-8.52%)
May 25, 2021
13.24
19.71
13.01
17.96
8,846,735
+4.18(+30.33%)
May 24, 2021
14.23
15.00
13.20
13.78
3,344,763
-0.85(-5.81%)
May 21, 2021
15.69
16.70
14.36
14.63
3,997,094
-0.21(-1.42%)
May 20, 2021
12.60
15.96
12.50
14.84
4,327,863
+2.04(+15.94%)
May 19, 2021
12.55
13.87
11.62
12.80
2,078,444
-0.73(-5.40%)
May 18, 2021
11.07
14.35
11.07
13.53
2,798,540
+2.35(+21.02%)
May 17, 2021
10.10
11.37
10.05
11.18
2,028,380
+0.34(+3.14%)
May 14, 2021
9.080
11.50
8.820
10.84
4,424,828
+1.32(+13.87%)
May 13, 2021
7.680
10.65
7.680
9.520
5,285,718
+1.82(+23.64%)
May 12, 2021
6.920
8.691
6.920
7.700
813,402
+0.70(+10.00%)
May 11, 2021
6.410
7.320
6.400
7.000
314,351
+0.48(+7.36%)
May 10, 2021
6.300
6.780
6.000
6.520
363,882
+0.16(+2.52%)
May 07, 2021
6.100
6.490
6.100
6.360
180,357
+0.25(+4.09%)
May 06, 2021
6.290
6.440
6.020
6.110
116,993
-0.18(-2.86%)
May 05, 2021
6.460
6.510
6.180
6.290
201,490
-0.23(-3.53%)
May 04, 2021
6.010
6.640
5.810
6.520
560,834
+0.37(+6.02%)
May 03, 2021
6.170
6.340
5.940
6.150
203,556
+0.21(+3.54%)
Apr 30, 2021
6.090
6.240
5.900
5.940
144,700
-0.09(-1.49%)
Apr 29, 2021
6.140
6.270
5.800
6.030
462,266
-0.17(-2.74%)
Apr 28, 2021
5.610
6.240
5.570
6.200
426,229
+0.52(+9.15%)
Apr 27, 2021
5.960
6.010
5.500
5.680
706,055
-0.27(-4.54%)
Apr 26, 2021
6.010
6.460
5.850
5.950
557,511
-0.19(-3.09%)
Apr 23, 2021
5.480
6.200
5.420
6.140
662,400
+0.49(+8.67%)
Apr 22, 2021
5.740
6.150
5.530
5.650
983,452
+0.06(+1.07%)
Apr 21, 2021
5.250
6.050
4.930
5.590
1,722,398
+0.32(+6.07%)
Apr 20, 2021
4.740
5.410
4.720
5.270
2,527,018
+0.62(+13.33%)
Apr 19, 2021
3.720
4.810
3.720
4.650
1,357,469
+0.83(+21.73%)
Apr 16, 2021
3.680
4.000
3.634
3.820
512,100
+0.09(+2.41%)
Apr 15, 2021
4.050
4.050
3.700
3.730
446,921
-0.39(-9.47%)
Apr 14, 2021
4.030
4.290
3.930
4.120
471,999
+0.03(+0.73%)
Apr 13, 2021
4.160
4.500
4.010
4.090
554,694
-0.15(-3.54%)
Apr 12, 2021
4.510
4.690
4.050
4.240
818,367
-0.27(-5.99%)
Apr 09, 2021
4.880
4.920
4.510
4.510
596,100
-0.28(-5.85%)
Apr 08, 2021
4.610
4.870
4.450
4.790
608,420
+0.16(+3.46%)
Apr 07, 2021
4.940
5.040
4.420
4.630
1,574,373
-0.48(-9.39%)
Apr 06, 2021
6.840
7.180
4.680
5.110
5,513,214
-1.69(-24.85%)
Apr 05, 2021
5.300
7.380
5.300
6.800
4,377,355
+1.41(+26.16%)
Apr 01, 2021
4.500
5.870
4.450
5.390
4,703,700
+0.86(+18.98%)
Mar 31, 2021
3.680
4.620
3.590
4.530
2,008,823
+0.65(+16.75%)
Mar 30, 2021
3.020
4.150
2.910
3.880
7,586,673
+0.88(+29.33%)
Mar 29, 2021
2.750
3.260
2.750
3.000
466,520
+0.24(+8.70%)
Mar 26, 2021
3.090
3.090
2.710
2.760
215,200
-0.30(-9.80%)
Mar 25, 2021
2.880
3.170
2.700
3.060
247,168
+0.09(+3.03%)
Mar 24, 2021
3.120
3.450
2.900
2.970
368,644
-0.17(-5.41%)
Mar 23, 2021
3.470
3.560
3.060
3.140
679,511
-0.33(-9.51%)
Mar 22, 2021
3.110
3.810
3.060
3.470
3,401,156
+0.25(+7.76%)
Mar 19, 2021
3.180
3.350
2.920
3.220
1,574,400
-0.13(-3.88%)
Mar 18, 2021
2.350
4.700
2.310
3.350
54,062,788
+0.96(+40.17%)
Mar 17, 2021
2.300
2.400
2.260
2.390
32,432
+0.09(+3.91%)
Mar 16, 2021
2.310
2.460
2.300
2.300
169,626
-0.03(-1.29%)
Mar 15, 2021
2.250
2.390
2.240
2.330
99,614
+0.06(+2.64%)
Mar 12, 2021
2.350
2.350
2.240
2.270
67,600
-0.08(-3.40%)
Mar 11, 2021
2.240
2.390
2.240
2.350
83,581
+0.21(+9.81%)
Mar 10, 2021
2.510
2.605
2.140
2.140
333,711
-0.33(-13.36%)
Mar 09, 2021
2.700
2.700
2.210
2.470
489,548
-0.01(-0.40%)
Mar 08, 2021
2.010
2.700
2.010
2.480
918,799
+0.49(+24.62%)
Mar 05, 2021
1.820
2.150
1.820
1.990
395,000
+0.17(+9.34%)
Mar 04, 2021
1.930
2.060
1.800
1.820
127,078
-0.10(-5.21%)
Mar 03, 2021
2.200
2.240
1.900
1.920
318,778
-0.27(-12.53%)
Mar 02, 2021
2.130
2.279
2.130
2.195
71,400
+0.06(+3.05%)
Mar 01, 2021
2.040
2.250
2.000
2.130
153,494
+0.11(+5.45%)
Feb 26, 2021
2.300
2.350
1.730
2.020
652,200
-0.32(-13.68%)
Feb 25, 2021
2.510
2.620
2.270
2.340
144,257
-0.25(-9.65%)
Feb 24, 2021
2.440
2.790
2.398
2.590
347,299
+0.16(+6.58%)
Feb 23, 2021
2.800
2.810
2.078
2.430
470,650
-0.57(-19.00%)
Feb 22, 2021
3.070
3.190
2.890
3.000
274,515
-0.03(-0.99%)
Feb 19, 2021
2.950
3.138
2.821
3.030
420,800
+0.07(+2.36%)
Feb 18, 2021
2.990
3.130
2.510
2.960
765,872
+0.01(+0.34%)
Feb 17, 2021
2.660
3.050
2.650
2.950
599,872
+0.26(+9.67%)
Feb 16, 2021
2.450
2.740
2.390
2.690
402,611
+0.30(+12.55%)
Feb 12, 2021
2.540
2.540
2.370
2.390
248,100
-0.13(-5.16%)
Feb 11, 2021
2.480
2.680
2.390
2.520
277,200
+0.02(+0.80%)
Feb 10, 2021
2.680
2.680
2.256
2.500
374,137
-0.05(-1.96%)
Feb 09, 2021
2.750
2.800
2.510
2.550
583,196
-0.12(-4.49%)
Feb 08, 2021
2.500
2.980
2.430
2.670
1,659,220
+0.32(+13.62%)
Feb 05, 2021
2.050
2.500
2.000
2.350
1,093,300
+0.34(+16.92%)
Feb 04, 2021
1.860
2.100
1.860
2.010
286,836
+0.15(+8.06%)
Feb 03, 2021
1.840
1.920
1.830
1.860
185,274
+0.03(+1.64%)
Feb 02, 2021
1.820
1.880
1.790
1.830
156,208
+0.06(+3.39%)
Feb 01, 2021
1.760
1.840
1.760
1.770
120,278
+0.02(+1.14%)
Jan 29, 2021
1.865
1.870
1.740
1.750
229,800
-0.10(-5.41%)
Jan 28, 2021
1.890
2.000
1.820
1.850
178,400
-0.01(-0.54%)
Jan 27, 2021
1.760
2.000
1.760
1.860
491,510
-0.01(-0.53%)
Jan 26, 2021
1.760
1.960
1.740
1.870
631,375
+0.12(+6.86%)
Jan 25, 2021
1.730
1.800
1.680
1.750
409,069
+0.04(+2.34%)
Jan 22, 2021
1.710
1.760
1.680
1.710
225,900
-0.05(-2.84%)
Jan 21, 2021
1.780
1.800
1.670
1.760
560,621
-0.01(-0.42%)
Jan 20, 2021
1.630
1.850
1.590
1.767
1,025,229
+0.15(+9.10%)
Jan 19, 2021
1.620
1.670
1.560
1.620
359,343
+0.10(+6.58%)
Jan 15, 2021
1.710
1.740
1.520
1.520
449,700
-0.17(-10.06%)
Jan 14, 2021
1.580
1.890
1.550
1.690
1,195,345
+0.12(+7.64%)
Jan 13, 2021
1.500
1.630
1.480
1.570
513,551
+0.07(+4.67%)
Jan 12, 2021
1.540
1.560
1.460
1.500
289,587
-0.03(-1.96%)
Jan 11, 2021
1.450
1.590
1.450
1.530
770,060
+0.08(+5.52%)
Jan 08, 2021
1.450
1.480
1.400
1.450
294,700
+0.01(+0.69%)
Jan 07, 2021
1.390
1.490
1.360
1.440
843,169
+0.09(+6.67%)
Jan 06, 2021
1.350
1.400
1.330
1.350
509,181
-0.02(-1.46%)
Jan 05, 2021
1.320
1.380
1.300
1.370
266,209
+0.06(+4.58%)
Jan 04, 2021
1.360
1.400
1.300
1.310
325,497
-0.07(-5.07%)
Dec 31, 2020
1.380
1.380
1.380
544,208
-0.09(-6.12%)
Dec 30, 2020
1.440
1.530
1.410
1.470
544,208
-0.01(-0.68%)
Dec 29, 2020
1.410
1.510
1.370
1.480
1,109,569
+0.07(+4.96%)
Dec 28, 2020
1.350
1.410
1.340
1.410
586,392
+0.06(+4.44%)
Dec 24, 2020
1.320
1.390
1.300
1.350
434,100
+0.04(+3.05%)
Dec 23, 2020
1.340
1.350
1.310
1.310
268,512
-0.06(-4.38%)
Dec 22, 2020
1.350
1.430
1.320
1.370
657,599
+0.04(+3.01%)
Dec 21, 2020
1.300
1.360
1.300
1.330
389,447
-0.01(-0.75%)
Dec 18, 2020
1.320
1.390
1.300
1.340
334,200
-0.01(-0.74%)
Dec 17, 2020
1.310
1.400
1.290
1.350
448,560
+0.02(+1.50%)
Dec 16, 2020
1.290
1.350
1.270
1.330
380,801
+0.05(+3.91%)
Dec 15, 2020
1.330
1.350
1.270
1.280
368,805
-0.05(-3.76%)
Dec 14, 2020
1.350
1.370
1.290
1.330
466,833
-0.03(-2.21%)
Dec 11, 2020
1.370
1.450
1.310
1.360
1,300,500
-0.15(-9.93%)
Dec 10, 2020
1.250
1.620
1.250
1.510
6,833,331
+0.25(+19.84%)
Dec 09, 2020
1.260
1.350
1.240
1.260
179,551
-0.01(-0.79%)
Dec 08, 2020
1.300
1.310
1.260
1.270
168,934
-0.05(-3.79%)
Dec 07, 2020
1.320
1.380
1.280
1.320
285,458
+0.00(+0.00%)
Dec 04, 2020
1.400
1.420
1.270
1.320
461,100
-0.07(-5.04%)
Dec 03, 2020
1.490
1.500
1.290
1.390
2,390,254
+0.01(+0.72%)
Dec 02, 2020
1.330
1.400
1.200
1.380
1,181,591
+0.07(+5.34%)
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.