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
Regulus Therapeutics
(NQ:
RGLS
)
2.210
-0.040 (-1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022
1.470
1.470
1.250
1.370
70,823
+0.01(+0.74%)
Dec 29, 2022
1.230
1.390
1.210
1.360
112,745
+0.13(+10.57%)
Dec 28, 2022
1.140
1.260
1.140
1.230
25,574
+0.06(+5.13%)
Dec 27, 2022
1.170
1.300
1.080
1.170
138,637
-0.06(-4.88%)
Dec 23, 2022
1.405
1.415
1.200
1.230
66,938
-0.09(-6.82%)
Dec 22, 2022
1.280
1.410
1.250
1.320
77,693
+0.04(+3.13%)
Dec 21, 2022
1.340
1.494
1.250
1.280
86,400
+0.03(+2.40%)
Dec 20, 2022
1.280
1.380
1.250
1.250
43,591
-0.05(-3.85%)
Dec 19, 2022
1.350
1.419
1.300
1.300
49,452
-0.05(-3.70%)
Dec 16, 2022
1.370
1.440
1.350
1.350
65,120
-0.06(-4.26%)
Dec 15, 2022
1.510
1.512
1.410
1.410
17,483
-0.09(-6.00%)
Dec 14, 2022
1.540
1.570
1.500
1.500
28,845
-0.02(-1.32%)
Dec 13, 2022
1.560
1.670
1.460
1.520
55,453
+0.02(+1.33%)
Dec 12, 2022
1.360
1.560
1.360
1.500
92,724
+0.12(+8.70%)
Dec 09, 2022
1.460
1.470
1.370
1.380
37,378
-0.08(-5.48%)
Dec 08, 2022
1.580
1.580
1.450
1.460
43,104
-0.10(-6.41%)
Dec 07, 2022
1.510
1.580
1.500
1.560
40,744
+0.04(+2.63%)
Dec 06, 2022
1.720
1.729
1.520
1.520
96,978
-0.22(-12.64%)
Dec 05, 2022
1.680
1.760
1.640
1.740
72,372
+0.02(+1.16%)
Dec 02, 2022
1.730
1.755
1.690
1.720
20,396
+0.03(+1.78%)
Dec 01, 2022
1.670
1.700
1.640
1.690
15,813
-0.02(-1.17%)
Nov 30, 2022
1.700
1.790
1.640
1.710
42,209
+0.00(+0.00%)
Nov 29, 2022
1.700
1.710
1.600
1.710
16,815
+0.01(+0.59%)
Nov 28, 2022
1.660
1.762
1.630
1.700
29,145
+0.02(+1.19%)
Nov 25, 2022
1.680
1.800
1.610
1.680
29,531
-0.04(-2.04%)
Nov 23, 2022
1.670
1.740
1.660
1.715
12,284
+0.06(+3.31%)
Nov 22, 2022
1.680
1.740
1.610
1.660
19,839
-0.02(-1.19%)
Nov 21, 2022
1.640
1.682
1.630
1.680
12,030
+0.02(+1.20%)
Nov 18, 2022
1.620
1.730
1.620
1.660
22,051
+0.03(+1.84%)
Nov 17, 2022
1.640
1.670
1.610
1.630
14,578
-0.02(-1.21%)
Nov 16, 2022
1.680
1.715
1.640
1.650
11,077
-0.07(-4.07%)
Nov 15, 2022
1.720
1.800
1.680
1.720
48,389
-0.03(-1.71%)
Nov 14, 2022
1.620
1.850
1.600
1.750
48,381
+0.11(+6.71%)
Nov 11, 2022
1.630
1.680
1.584
1.640
25,399
+0.01(+0.92%)
Nov 10, 2022
1.630
1.680
1.540
1.625
44,136
-0.02(-1.52%)
Nov 09, 2022
1.800
1.810
1.620
1.650
55,654
-0.14(-7.82%)
Nov 08, 2022
1.760
1.790
1.658
1.790
104,363
+0.22(+14.01%)
Nov 07, 2022
1.510
1.590
1.447
1.570
76,525
+0.11(+7.90%)
Nov 04, 2022
1.380
1.460
1.370
1.455
42,873
+0.08(+6.20%)
Nov 03, 2022
1.420
1.440
1.360
1.370
51,585
-0.08(-5.52%)
Nov 02, 2022
1.600
1.600
1.450
1.450
29,988
-0.13(-8.07%)
Nov 01, 2022
1.593
1.600
1.550
1.577
28,076
+0.03(+1.76%)
Oct 31, 2022
1.500
1.600
1.500
1.550
24,599
+0.02(+1.31%)
Oct 28, 2022
1.610
1.620
1.480
1.530
38,025
-0.04(-2.55%)
Oct 27, 2022
1.610
1.610
1.570
1.570
7,062
-0.01(-0.63%)
Oct 26, 2022
1.580
1.610
1.580
1.580
17,308
+0.02(+1.28%)
Oct 25, 2022
1.500
1.570
1.500
1.560
7,659
+0.04(+2.64%)
Oct 24, 2022
1.550
1.550
1.460
1.520
17,678
-0.00(-0.01%)
Oct 21, 2022
1.510
1.530
1.470
1.520
47,756
-0.02(-1.30%)
Oct 20, 2022
1.580
1.598
1.524
1.540
12,312
-0.02(-1.28%)
Oct 19, 2022
1.570
1.680
1.540
1.560
72,370
-0.06(-3.70%)
Oct 18, 2022
1.640
1.700
1.590
1.620
39,973
-0.01(-0.61%)
Oct 17, 2022
1.630
1.670
1.600
1.630
21,981
+0.00(+0.00%)
Oct 14, 2022
1.700
1.740
1.630
1.630
29,243
-0.15(-8.43%)
Oct 13, 2022
1.620
1.800
1.560
1.780
35,154
+0.14(+8.54%)
Oct 12, 2022
1.810
1.810
1.610
1.640
37,644
-0.07(-4.09%)
Oct 11, 2022
1.710
1.780
1.700
1.710
68,108
-0.05(-2.84%)
Oct 10, 2022
1.760
1.820
1.755
1.760
28,330
-0.02(-1.12%)
Oct 07, 2022
1.850
1.880
1.750
1.780
30,805
-0.05(-2.73%)
Oct 06, 2022
1.860
1.880
1.770
1.830
33,535
-0.02(-1.08%)
Oct 05, 2022
1.830
1.890
1.783
1.850
14,674
+0.03(+1.65%)
Oct 04, 2022
1.740
1.860
1.720
1.820
41,260
+0.04(+1.96%)
Oct 03, 2022
1.700
1.840
1.700
1.785
58,441
+0.08(+5.00%)
Sep 30, 2022
1.730
1.820
1.700
1.700
48,240
-0.06(-3.41%)
Sep 29, 2022
1.740
1.860
1.730
1.760
63,559
+0.00(+0.00%)
Sep 28, 2022
1.750
1.830
1.720
1.760
74,910
+0.02(+1.15%)
Sep 27, 2022
1.700
1.770
1.690
1.740
39,908
+0.06(+3.57%)
Sep 26, 2022
1.670
1.770
1.620
1.680
82,826
-0.04(-2.33%)
Sep 23, 2022
1.750
1.800
1.700
1.720
78,826
-0.05(-2.82%)
Sep 22, 2022
1.930
1.950
1.730
1.770
131,846
-0.17(-8.76%)
Sep 21, 2022
2.000
2.080
1.920
1.940
48,125
-0.15(-7.18%)
Sep 20, 2022
1.990
2.090
1.970
2.090
108,737
+0.02(+0.97%)
Sep 19, 2022
2.180
2.180
1.985
2.070
164,560
-0.11(-5.05%)
Sep 16, 2022
2.040
2.180
1.955
2.180
255,853
+0.09(+4.31%)
Sep 15, 2022
2.080
2.100
1.960
2.090
187,548
-0.05(-2.34%)
Sep 14, 2022
2.160
2.250
2.020
2.140
2,930,065
+0.00(+0.00%)
Sep 13, 2022
1.800
2.185
1.800
2.140
1,858,500
+0.20(+10.31%)
Sep 12, 2022
1.870
2.400
1.840
1.940
45,463,240
+0.26(+15.48%)
Sep 09, 2022
1.650
1.700
1.630
1.680
33,148
+0.08(+5.00%)
Sep 08, 2022
1.590
1.630
1.551
1.600
23,799
+0.03(+1.91%)
Sep 07, 2022
1.620
1.650
1.540
1.570
40,946
-0.05(-3.09%)
Sep 06, 2022
1.420
1.680
1.420
1.620
78,229
+0.20(+14.08%)
Sep 02, 2022
1.470
1.470
1.330
1.420
42,238
+0.07(+5.19%)
Sep 01, 2022
1.410
1.410
1.350
1.350
54,020
-0.07(-4.93%)
Aug 31, 2022
1.450
1.470
1.370
1.420
73,117
-0.03(-2.07%)
Aug 30, 2022
1.510
1.540
1.420
1.450
66,718
-0.06(-3.97%)
Aug 29, 2022
1.550
1.550
1.500
1.510
30,976
-0.04(-2.58%)
Aug 26, 2022
1.630
1.688
1.520
1.550
97,132
-0.07(-4.32%)
Aug 25, 2022
1.700
1.700
1.600
1.620
40,874
-0.05(-2.99%)
Aug 24, 2022
1.520
1.670
1.510
1.670
123,237
+0.13(+8.44%)
Aug 23, 2022
1.540
1.580
1.504
1.540
44,801
-0.03(-1.91%)
Aug 22, 2022
1.580
1.580
1.540
1.570
24,224
-0.01(-0.63%)
Aug 19, 2022
1.700
1.740
1.550
1.580
89,509
-0.15(-8.67%)
Aug 18, 2022
1.680
1.830
1.670
1.730
271,261
+0.01(+0.58%)
Aug 17, 2022
1.680
1.730
1.670
1.720
29,231
+0.00(+0.00%)
Aug 16, 2022
1.810
1.810
1.680
1.720
50,290
-0.09(-4.97%)
Aug 15, 2022
1.700
1.840
1.670
1.810
136,657
+0.09(+5.23%)
Aug 12, 2022
1.690
1.800
1.680
1.720
80,632
+0.07(+4.24%)
Aug 11, 2022
1.770
1.790
1.620
1.650
99,948
-0.05(-2.94%)
Aug 10, 2022
1.660
1.800
1.600
1.700
134,893
+0.04(+2.41%)
Aug 09, 2022
1.800
1.800
1.630
1.660
80,644
-0.11(-6.21%)
Aug 08, 2022
1.650
1.960
1.600
1.770
514,322
+0.16(+9.94%)
Aug 05, 2022
1.710
1.715
1.600
1.610
268,485
-0.09(-5.29%)
Aug 04, 2022
1.610
1.750
1.530
1.700
587,689
+0.21(+14.09%)
Aug 03, 2022
1.550
1.560
1.420
1.490
172,883
-0.06(-3.87%)
Aug 02, 2022
1.610
1.690
1.550
1.550
56,844
-0.04(-2.52%)
Aug 01, 2022
1.630
1.700
1.570
1.590
19,695
-0.02(-1.24%)
Jul 29, 2022
1.640
1.650
1.560
1.610
36,553
+0.01(+0.63%)
Jul 28, 2022
1.650
1.679
1.571
1.600
50,328
-0.04(-2.44%)
Jul 27, 2022
1.650
1.742
1.630
1.640
70,480
-0.04(-2.38%)
Jul 26, 2022
1.750
1.750
1.650
1.680
41,954
+0.03(+1.82%)
Jul 25, 2022
1.770
1.795
1.650
1.650
53,814
-0.09(-5.17%)
Jul 22, 2022
1.880
1.910
1.730
1.740
78,717
-0.17(-8.90%)
Jul 21, 2022
1.900
1.930
1.898
1.910
19,446
+0.00(+0.00%)
Jul 20, 2022
2.090
2.165
1.880
1.910
144,765
-0.19(-9.05%)
Jul 19, 2022
2.050
2.140
2.024
2.100
30,122
+0.02(+0.96%)
Jul 18, 2022
1.780
2.190
1.690
2.080
245,942
-0.22(-9.57%)
Jul 15, 2022
2.380
2.440
2.280
2.300
80,546
-0.09(-3.77%)
Jul 14, 2022
2.330
2.400
2.300
2.390
32,594
+0.04(+1.70%)
Jul 13, 2022
2.240
2.430
2.160
2.350
62,063
+0.08(+3.52%)
Jul 12, 2022
2.200
2.280
2.180
2.270
47,232
+0.06(+2.71%)
Jul 11, 2022
2.150
2.300
2.150
2.210
60,204
+0.03(+1.38%)
Jul 08, 2022
2.150
2.185
2.080
2.180
36,780
+0.02(+0.93%)
Jul 07, 2022
2.050
2.170
2.040
2.160
52,851
+0.09(+4.35%)
Jul 06, 2022
2.010
2.100
2.010
2.070
38,442
+0.06(+2.99%)
Jul 05, 2022
2.040
2.100
1.950
2.010
172,082
-0.06(-2.90%)
Jul 01, 2022
2.050
2.080
1.900
2.070
39,272
+0.00(+0.00%)
Jun 30, 2022
2.000
2.140
1.960
2.070
126,467
-0.03(-1.43%)
Jun 29, 2022
1.990
2.230
1.835
2.100
206,706
+0.06(+2.94%)
Jun 28, 2022
2.000
2.189
2.012
2.040
143,465
-0.23(-10.25%)
Jun 27, 2022
2.408
2.485
2.205
2.273
153,456
-0.13(-5.53%)
Jun 24, 2022
2.705
2.705
2.325
2.406
101,345
-0.19(-7.50%)
Jun 23, 2022
2.600
2.897
2.520
2.601
101,824
-0.10(-3.63%)
Jun 22, 2022
2.900
2.925
2.636
2.699
116,235
-0.14(-5.07%)
Jun 21, 2022
2.900
3.000
2.725
2.843
259,045
-0.06(-1.97%)
Jun 17, 2022
2.570
2.900
2.350
2.900
114,781
+0.47(+19.49%)
Jun 16, 2022
2.400
2.449
2.224
2.427
70,527
-0.02(-0.98%)
Jun 15, 2022
2.600
2.600
2.305
2.451
68,265
+0.11(+4.70%)
Jun 14, 2022
2.500
2.500
2.250
2.341
99,056
-0.22(-8.77%)
Jun 13, 2022
2.523
2.600
2.400
2.566
70,555
-0.00(-0.12%)
Jun 10, 2022
2.703
2.703
2.476
2.569
39,158
-0.10(-3.82%)
Jun 09, 2022
2.533
2.800
2.516
2.671
72,008
+0.14(+5.45%)
Jun 08, 2022
2.513
2.580
2.411
2.533
43,859
+0.08(+3.47%)
Jun 07, 2022
2.700
2.794
2.448
2.448
152,081
-0.27(-10.00%)
Jun 06, 2022
2.800
2.800
2.645
2.720
27,379
-0.01(-0.37%)
Jun 03, 2022
2.800
2.838
2.700
2.730
45,278
-0.05(-1.80%)
Jun 02, 2022
3.004
3.004
2.700
2.780
36,230
-0.13(-4.43%)
Jun 01, 2022
2.910
3.100
2.706
2.909
246,547
+0.04(+1.54%)
May 31, 2022
3.200
3.201
2.862
2.865
66,502
-0.23(-7.58%)
May 27, 2022
2.877
3.400
2.690
3.100
244,869
+0.35(+12.52%)
May 26, 2022
2.520
2.940
2.500
2.755
164,464
+0.32(+13.19%)
May 25, 2022
2.506
2.506
2.260
2.434
55,221
-0.10(-3.79%)
May 24, 2022
2.500
2.637
2.351
2.530
112,706
+0.08(+3.18%)
May 23, 2022
2.500
2.942
2.262
2.452
416,640
+0.19(+8.45%)
May 20, 2022
2.085
2.379
2.011
2.261
143,412
+0.16(+7.62%)
May 19, 2022
2.036
2.148
2.000
2.101
48,858
+0.07(+3.29%)
May 18, 2022
1.967
2.078
1.967
2.034
53,484
+0.02(+0.99%)
May 17, 2022
1.942
2.150
1.890
2.014
194,441
+0.12(+6.56%)
May 16, 2022
2.200
2.200
1.850
1.890
357,341
-0.26(-12.22%)
May 13, 2022
2.456
2.900
2.040
2.153
347,791
-0.30(-12.34%)
May 12, 2022
2.495
2.500
1.860
2.456
697,069
-0.20(-7.67%)
May 11, 2022
1.900
3.250
1.860
2.660
5,926,275
+0.94(+54.83%)
May 10, 2022
1.715
1.801
1.612
1.718
67,379
+0.13(+8.12%)
May 09, 2022
1.697
1.702
1.576
1.589
87,937
-0.13(-7.62%)
May 06, 2022
1.807
1.879
1.700
1.720
62,729
-0.03(-1.77%)
May 05, 2022
1.980
1.980
1.725
1.751
80,136
-0.12(-6.41%)
May 04, 2022
1.900
1.924
1.710
1.871
98,473
-0.01(-0.48%)
May 03, 2022
1.900
2.000
1.820
1.880
74,717
-0.04(-2.13%)
May 02, 2022
2.000
2.049
1.842
1.921
81,872
-0.09(-4.67%)
Apr 29, 2022
2.150
2.210
2.000
2.015
70,702
-0.08(-4.05%)
Apr 28, 2022
2.170
2.210
2.050
2.100
38,748
+0.05(+2.29%)
Apr 27, 2022
2.141
2.207
2.033
2.053
80,563
-0.17(-7.69%)
Apr 26, 2022
2.134
2.264
2.134
2.224
26,507
+0.02(+1.09%)
Apr 25, 2022
2.195
2.280
2.120
2.200
34,459
-0.05(-2.22%)
Apr 22, 2022
2.390
2.390
2.127
2.250
79,432
-0.09(-3.93%)
Apr 21, 2022
2.429
2.470
2.301
2.342
33,124
-0.07(-3.02%)
Apr 20, 2022
2.522
2.522
2.315
2.415
59,414
-0.06(-2.58%)
Apr 19, 2022
2.400
2.500
2.350
2.479
22,968
+0.10(+4.16%)
Apr 18, 2022
2.521
2.549
2.283
2.380
109,556
-0.17(-6.48%)
Apr 14, 2022
2.661
2.668
2.500
2.545
30,950
-0.10(-3.96%)
Apr 13, 2022
2.428
2.680
2.428
2.650
91,487
+0.22(+9.14%)
Apr 12, 2022
2.700
2.740
2.404
2.428
95,689
-0.20(-7.50%)
Apr 11, 2022
2.700
2.746
2.606
2.625
38,178
-0.08(-2.89%)
Apr 08, 2022
3.000
3.010
2.661
2.703
181,216
-0.31(-10.26%)
Apr 07, 2022
3.200
3.200
3.012
3.012
25,698
-0.09(-2.84%)
Apr 06, 2022
3.000
3.153
3.000
3.100
32,675
+0.03(+0.98%)
Apr 05, 2022
3.300
3.339
3.040
3.070
63,774
-0.32(-9.55%)
Apr 04, 2022
3.300
3.699
3.131
3.394
215,503
+0.14(+4.40%)
Apr 01, 2022
3.013
3.295
2.950
3.251
199,909
+0.27(+9.09%)
Mar 31, 2022
2.950
3.083
2.904
2.980
112,976
+0.08(+2.69%)
Mar 30, 2022
2.900
3.000
2.834
2.902
75,243
+0.04(+1.47%)
Mar 29, 2022
2.800
2.921
2.750
2.860
44,147
+0.16(+5.93%)
Mar 28, 2022
2.900
2.987
2.700
2.700
102,851
-0.10(-3.57%)
Mar 25, 2022
2.913
2.950
2.784
2.800
48,556
-0.09(-2.98%)
Mar 24, 2022
2.900
2.994
2.820
2.886
47,590
+0.02(+0.84%)
Mar 23, 2022
2.800
2.911
2.760
2.862
51,195
+0.21(+7.96%)
Mar 22, 2022
2.850
2.894
2.651
2.651
54,740
-0.10(-3.60%)
Mar 21, 2022
2.800
2.880
2.711
2.750
52,917
+0.12(+4.52%)
Mar 18, 2022
3.000
3.000
2.631
2.631
116,780
-0.31(-10.48%)
Mar 17, 2022
2.825
3.000
2.600
2.939
86,913
+0.16(+5.91%)
Mar 16, 2022
2.500
3.179
2.500
2.775
94,013
+0.11(+4.32%)
Mar 15, 2022
2.600
2.730
2.600
2.660
40,239
+0.06(+2.11%)
Mar 14, 2022
2.700
2.799
2.600
2.605
66,137
-0.25(-8.60%)
Mar 11, 2022
2.946
3.017
2.751
2.850
89,094
-0.17(-5.63%)
Mar 10, 2022
3.000
3.100
2.900
3.020
90,022
+0.08(+2.69%)
Mar 09, 2022
2.880
2.998
2.842
2.941
60,678
+0.05(+1.87%)
Mar 08, 2022
3.000
3.100
2.500
2.887
149,741
-0.03(-1.13%)
Mar 07, 2022
2.951
3.323
2.900
2.920
260,872
-0.00(-0.10%)
Mar 04, 2022
2.860
3.113
2.860
2.923
187,249
+0.03(+1.18%)
Mar 03, 2022
2.855
3.099
2.630
2.889
392,581
-0.16(-5.28%)
Mar 02, 2022
2.400
3.100
2.318
3.050
878,879
+0.80(+35.56%)
Mar 01, 2022
2.349
2.400
2.220
2.250
122,091
-0.00(-0.04%)
Feb 28, 2022
2.200
2.344
2.200
2.251
98,052
+0.07(+3.02%)
Feb 25, 2022
2.098
2.400
2.050
2.185
192,612
+0.06(+2.58%)
Feb 24, 2022
2.000
2.160
2.000
2.130
96,527
+0.05(+2.60%)
Feb 23, 2022
2.100
2.179
2.050
2.076
50,067
-0.01(-0.43%)
Feb 22, 2022
2.200
2.228
2.050
2.085
117,683
-0.21(-9.35%)
Feb 18, 2022
2.300
0
-0.16(-6.62%)
Feb 17, 2022
2.400
2.489
2.351
2.463
78,673
-0.04(-1.44%)
Feb 16, 2022
2.499
2.600
2.459
2.499
77,840
-0.00(-0.08%)
Feb 15, 2022
2.380
2.600
2.380
2.501
72,520
+0.12(+5.00%)
Feb 14, 2022
2.400
2.500
2.332
2.382
74,630
-0.12(-4.76%)
Feb 11, 2022
2.600
2.602
2.480
2.501
78,533
-0.04(-1.69%)
Feb 10, 2022
2.650
2.690
2.500
2.544
81,383
-0.06(-2.15%)
Feb 09, 2022
2.540
2.623
2.420
2.600
142,837
+0.12(+4.63%)
Feb 08, 2022
2.574
2.574
2.410
2.485
126,468
+0.08(+3.20%)
Feb 07, 2022
2.300
2.500
2.300
2.408
56,714
+0.06(+2.47%)
Feb 04, 2022
2.500
2.500
2.290
2.350
136,355
+0.01(+0.43%)
Feb 03, 2022
2.228
2.350
2.340
96,176
+0.12(+5.41%)
Feb 02, 2022
2.445
2.448
2.200
2.220
142,087
-0.20(-8.11%)
Feb 01, 2022
2.400
2.466
2.390
2.416
129,814
-0.05(-2.07%)
Jan 31, 2022
2.100
2.467
111,541
+0.25(+11.38%)
Jan 28, 2022
2.189
2.229
2.040
2.215
71,996
+0.05(+2.55%)
Jan 27, 2022
2.210
2.220
2.100
2.160
91,961
+0.01(+0.42%)
Jan 26, 2022
2.100
2.275
2.068
2.151
148,855
+0.08(+4.06%)
Jan 25, 2022
2.090
2.091
1.939
2.067
110,877
+0.09(+4.55%)
Jan 24, 2022
2.200
2.250
1.900
1.977
381,256
-0.26(-11.74%)
Jan 21, 2022
2.458
2.458
2.200
2.240
195,492
-0.21(-8.53%)
Jan 20, 2022
2.500
2.500
2.421
2.449
121,729
+0.05(+2.04%)
Jan 19, 2022
2.650
2.650
2.316
2.400
141,891
-0.20(-7.83%)
Jan 18, 2022
2.500
2.680
2.450
2.604
267,697
+0.13(+5.38%)
Jan 14, 2022
2.471
0
-0.11(-4.45%)
Jan 13, 2022
2.600
2.601
2.535
2.586
96,970
+0.02(+0.62%)
Jan 12, 2022
2.690
2.732
2.350
2.570
611,285
-0.08(-2.91%)
Jan 11, 2022
2.700
2.800
2.620
2.647
243,565
-0.17(-6.10%)
Jan 10, 2022
3.000
3.008
2.700
2.819
206,309
-0.18(-6.03%)
Jan 07, 2022
3.121
3.236
2.938
3.000
153,627
-0.20(-6.19%)
Jan 06, 2022
3.250
3.287
3.003
3.198
127,680
-0.07(-2.20%)
Jan 05, 2022
3.300
3.350
3.220
3.270
76,839
+0.05(+1.55%)
Jan 04, 2022
3.300
3.400
3.200
3.220
56,506
-0.06(-1.83%)
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.