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
Cognition Therapeutics Inc
(NQ:
CGTX
)
2.550
-0.050 (-1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2022
2.800
2.800
2.650
2.770
51,240
-0.11(-3.82%)
Apr 28, 2022
2.900
3.090
2.690
2.880
38,119
-0.02(-0.69%)
Apr 27, 2022
2.740
2.900
2.710
2.900
40,923
+0.08(+2.84%)
Apr 26, 2022
2.970
3.165
2.770
2.820
135,947
-0.23(-7.54%)
Apr 25, 2022
3.280
3.280
2.820
3.050
110,676
-0.10(-3.17%)
Apr 22, 2022
3.340
3.347
3.150
3.150
45,948
+0.05(+1.61%)
Apr 21, 2022
3.000
3.140
3.000
3.100
18,470
+0.11(+3.68%)
Apr 20, 2022
2.780
3.000
2.650
2.990
30,526
+0.19(+6.79%)
Apr 19, 2022
2.740
2.850
2.640
2.800
26,865
+0.09(+3.32%)
Apr 18, 2022
2.900
2.950
2.560
2.710
105,804
-0.19(-6.55%)
Apr 14, 2022
2.900
3.000
2.850
2.900
21,109
+0.02(+0.69%)
Apr 13, 2022
2.933
3.100
2.837
2.880
10,269
-0.16(-5.26%)
Apr 12, 2022
3.230
3.300
2.610
3.040
115,741
-0.14(-4.40%)
Apr 11, 2022
3.190
3.200
2.940
3.180
53,606
+0.05(+1.60%)
Apr 08, 2022
3.010
3.170
2.910
3.130
27,837
+0.04(+1.29%)
Apr 07, 2022
3.330
3.380
3.020
3.090
110,343
-0.19(-5.79%)
Apr 06, 2022
3.500
3.500
3.070
3.280
126,964
-0.17(-4.93%)
Apr 05, 2022
3.350
3.620
3.200
3.450
145,940
+0.12(+3.60%)
Apr 04, 2022
2.730
3.450
2.590
3.330
335,085
+0.73(+28.08%)
Apr 01, 2022
2.750
2.910
2.503
2.600
64,149
-0.15(-5.45%)
Mar 31, 2022
2.720
2.890
2.700
2.750
29,015
+0.09(+3.38%)
Mar 30, 2022
2.780
3.280
2.660
2.660
51,487
-0.31(-10.44%)
Mar 29, 2022
3.290
3.290
2.640
2.970
86,944
-0.07(-2.30%)
Mar 28, 2022
2.900
3.050
2.740
3.040
209,897
+0.06(+2.01%)
Mar 25, 2022
2.850
3.090
2.850
2.980
21,963
+0.10(+3.47%)
Mar 24, 2022
3.230
3.230
2.680
2.880
40,179
-0.17(-5.57%)
Mar 23, 2022
3.000
3.160
3.000
3.050
64,361
+0.10(+3.39%)
Mar 22, 2022
3.220
3.270
2.630
2.950
85,822
-0.28(-8.67%)
Mar 21, 2022
2.990
3.470
2.740
3.230
105,004
+0.24(+8.03%)
Mar 18, 2022
2.430
3.030
2.380
2.990
148,471
+0.58(+24.07%)
Mar 17, 2022
2.650
2.721
2.370
2.410
137,208
-0.12(-4.74%)
Mar 16, 2022
2.620
2.910
2.530
2.530
77,459
+0.02(+0.80%)
Mar 15, 2022
2.540
2.690
2.500
2.510
37,210
-0.09(-3.46%)
Mar 14, 2022
2.660
2.719
2.540
2.600
82,412
-0.09(-3.35%)
Mar 11, 2022
2.650
2.690
2.500
2.690
61,896
+0.04(+1.51%)
Mar 10, 2022
2.640
2.700
2.500
2.650
66,831
+0.00(+0.00%)
Mar 09, 2022
2.620
2.720
2.450
2.650
104,983
+0.00(+0.00%)
Mar 08, 2022
2.480
2.770
2.480
2.650
55,409
-0.02(-0.75%)
Mar 07, 2022
2.600
2.700
2.510
2.670
74,329
+0.16(+6.37%)
Mar 04, 2022
2.620
2.620
2.420
2.510
17,765
+0.03(+1.21%)
Mar 03, 2022
2.630
2.680
2.310
2.480
27,667
-0.14(-5.34%)
Mar 02, 2022
3.000
3.000
2.580
2.620
45,233
-0.17(-6.09%)
Mar 01, 2022
3.150
3.150
2.770
2.790
23,566
-0.28(-9.12%)
Feb 28, 2022
2.910
3.140
2.781
3.070
54,577
+0.17(+5.86%)
Feb 25, 2022
3.120
3.090
2.790
2.900
33,686
-0.03(-1.02%)
Feb 24, 2022
2.840
2.990
2.700
2.930
44,589
-0.02(-0.68%)
Feb 23, 2022
3.000
3.050
2.950
2.950
98,856
-0.25(-7.81%)
Feb 22, 2022
3.290
3.290
3.050
3.200
51,235
-0.09(-2.74%)
Feb 18, 2022
3.290
0
-0.30(-8.36%)
Feb 17, 2022
3.510
3.626
3.380
3.590
38,153
-0.05(-1.37%)
Feb 16, 2022
3.740
3.850
3.350
3.640
31,203
-0.01(-0.27%)
Feb 15, 2022
3.790
3.920
3.630
3.650
58,985
-0.14(-3.69%)
Feb 14, 2022
4.000
4.000
3.750
3.790
36,019
-0.22(-5.49%)
Feb 11, 2022
4.240
4.240
3.620
4.010
124,724
-0.27(-6.31%)
Feb 10, 2022
4.200
4.320
3.945
4.280
26,942
+0.16(+3.88%)
Feb 09, 2022
4.230
4.360
3.930
4.120
51,397
+0.01(+0.24%)
Feb 08, 2022
4.160
4.180
3.820
4.110
54,031
-0.03(-0.72%)
Feb 07, 2022
4.440
4.440
4.000
4.140
50,635
-0.27(-6.12%)
Feb 04, 2022
4.530
4.530
4.210
4.410
33,360
-0.07(-1.56%)
Feb 03, 2022
4.250
4.489
4.480
28,286
+0.15(+3.46%)
Feb 02, 2022
4.690
4.690
4.040
4.330
35,851
-0.19(-4.20%)
Feb 01, 2022
4.600
4.790
4.300
4.520
98,109
+0.12(+2.73%)
Jan 31, 2022
3.440
4.490
4.400
88,267
+0.93(+26.80%)
Jan 28, 2022
3.560
3.705
3.430
3.470
22,362
-0.13(-3.61%)
Jan 27, 2022
4.130
4.318
3.560
3.600
35,721
-0.46(-11.33%)
Jan 26, 2022
3.710
4.110
3.583
4.060
69,481
+0.36(+9.73%)
Jan 25, 2022
3.480
3.794
3.020
3.700
94,393
+0.16(+4.52%)
Jan 24, 2022
3.400
3.630
3.180
3.540
358,151
+0.04(+1.14%)
Jan 21, 2022
4.070
4.130
3.500
3.500
147,018
-0.64(-15.46%)
Jan 20, 2022
5.030
5.245
3.990
4.140
193,652
-0.93(-18.34%)
Jan 19, 2022
5.490
5.706
4.912
5.070
71,726
-0.42(-7.65%)
Jan 18, 2022
6.470
6.470
5.200
5.490
166,265
-0.76(-12.16%)
Jan 14, 2022
6.250
0
-0.22(-3.40%)
Jan 13, 2022
6.260
6.700
6.260
6.470
31,630
+0.21(+3.35%)
Jan 12, 2022
7.000
7.160
5.870
6.260
173,675
-0.64(-9.28%)
Jan 11, 2022
6.650
7.200
6.460
6.900
203,532
+0.90(+15.00%)
Jan 10, 2022
5.850
6.080
5.550
6.000
51,325
+0.25(+4.35%)
Jan 07, 2022
6.230
6.440
5.600
5.750
117,444
-0.50(-8.00%)
Jan 06, 2022
6.270
6.500
6.070
6.250
22,534
-0.10(-1.57%)
Jan 05, 2022
6.714
6.910
6.250
6.350
78,990
-0.54(-7.84%)
Jan 04, 2022
6.380
7.300
6.205
6.890
372,061
+0.64(+10.24%)
Jan 03, 2022
6.476
6.476
6.150
6.250
32,603
-0.07(-1.11%)
Dec 31, 2021
6.350
6.580
6.170
6.320
9,272
+0.30(+4.98%)
Dec 30, 2021
5.800
6.080
5.700
6.020
19,642
+0.26(+4.51%)
Dec 29, 2021
6.160
6.340
5.550
5.760
73,034
-0.24(-4.00%)
Dec 28, 2021
6.150
6.330
5.865
6.000
34,362
-0.25(-4.00%)
Dec 27, 2021
6.270
6.770
6.090
6.250
98,336
+0.09(+1.46%)
Dec 23, 2021
5.800
6.430
5.750
6.160
91,050
+0.30(+5.12%)
Dec 22, 2021
5.380
6.090
5.380
5.860
126,365
+0.39(+7.13%)
Dec 21, 2021
5.080
5.900
5.080
5.470
100,684
+0.37(+7.25%)
Dec 20, 2021
5.200
5.580
4.680
5.100
120,799
-0.15(-2.86%)
Dec 17, 2021
5.730
6.000
5.250
5.250
273,888
-0.55(-9.48%)
Dec 16, 2021
6.575
6.575
5.500
5.800
119,544
-0.32(-5.23%)
Dec 15, 2021
6.070
6.393
6.000
6.120
35,161
-0.07(-1.13%)
Dec 14, 2021
6.940
6.960
6.010
6.190
73,289
-0.90(-12.69%)
Dec 13, 2021
7.930
7.950
7.050
7.090
53,286
-0.96(-11.93%)
Dec 10, 2021
8.030
8.830
7.900
8.050
35,783
+0.21(+2.68%)
Dec 09, 2021
8.160
8.500
7.710
7.840
18,224
-0.45(-5.43%)
Dec 08, 2021
8.460
9.220
8.075
8.290
87,093
-0.16(-1.89%)
Dec 07, 2021
8.330
8.920
8.330
8.450
31,363
+0.08(+0.96%)
Dec 06, 2021
8.550
9.055
8.120
8.370
63,079
+0.06(+0.72%)
Dec 03, 2021
8.850
8.850
7.557
8.310
62,106
-0.51(-5.78%)
Dec 02, 2021
8.490
8.845
7.935
8.820
35,143
+0.28(+3.28%)
Dec 01, 2021
8.670
9.100
8.250
8.540
76,130
-0.14(-1.61%)
Nov 30, 2021
8.310
9.000
7.870
8.680
58,679
+0.41(+4.96%)
Nov 29, 2021
9.160
9.160
7.955
8.270
68,793
-0.65(-7.29%)
Nov 26, 2021
8.620
9.350
8.260
8.920
18,072
+0.03(+0.34%)
Nov 24, 2021
9.300
9.820
8.290
8.890
74,675
-0.69(-7.20%)
Nov 23, 2021
10.10
10.95
9.340
9.580
151,006
-0.47(-4.68%)
Nov 22, 2021
10.24
10.99
9.250
10.05
46,749
-0.26(-2.52%)
Nov 19, 2021
10.63
11.35
9.640
10.31
32,493
-0.40(-3.73%)
Nov 18, 2021
10.69
11.19
10.88
10.71
45,750
-0.08(-0.74%)
Nov 17, 2021
10.55
11.06
10.50
10.79
16,389
+0.25(+2.37%)
Nov 16, 2021
11.66
11.77
10.54
10.54
52,550
-0.98(-8.51%)
Nov 15, 2021
11.81
12.05
11.21
11.52
60,129
-0.22(-1.87%)
Nov 12, 2021
12.12
12.40
11.21
11.74
51,175
-0.39(-3.22%)
Nov 11, 2021
12.31
12.68
12.00
12.13
52,134
-0.15(-1.22%)
Nov 10, 2021
13.00
12.28
62,149
-0.70(-5.39%)
Nov 09, 2021
12.14
12.99
12.13
12.98
109,311
+0.85(+7.01%)
Nov 08, 2021
12.28
12.78
12.03
12.13
89,423
+0.11(+0.92%)
Nov 05, 2021
12.49
12.85
12.02
12.02
113,380
-0.39(-3.14%)
Nov 04, 2021
12.97
12.97
12.28
12.41
193,059
-0.12(-0.96%)
Nov 03, 2021
12.71
12.71
12.20
12.53
70,546
+0.32(+2.62%)
Nov 02, 2021
12.00
12.76
12.00
12.21
159,791
+0.11(+0.91%)
Nov 01, 2021
12.01
12.10
12.00
12.10
9,479
+0.01(+0.08%)
Oct 29, 2021
12.04
12.26
12.00
12.09
22,329
-0.06(-0.49%)
Oct 28, 2021
12.00
12.15
15,243
+0.05(+0.41%)
Oct 27, 2021
12.00
12.10
12.00
12.10
37,734
+0.03(+0.25%)
Oct 26, 2021
12.27
12.07
50,772
-0.09(-0.74%)
Oct 25, 2021
12.00
12.33
12.00
12.16
31,473
+0.16(+1.33%)
Oct 22, 2021
12.28
12.28
11.90
12.00
89,167
-0.16(-1.32%)
Oct 21, 2021
12.25
12.39
12.00
12.16
59,287
-0.06(-0.49%)
Oct 20, 2021
12.25
12.46
12.10
12.22
104,978
+0.22(+1.83%)
Oct 19, 2021
12.00
12.23
11.90
12.00
94,925
+0.00(+0.00%)
Oct 18, 2021
11.99
12.28
11.90
12.00
104,711
+0.10(+0.84%)
Oct 15, 2021
12.48
12.49
11.90
11.90
330,586
-0.21(-1.73%)
Oct 14, 2021
12.20
12.43
12.00
12.11
100,585
-0.09(-0.74%)
Oct 13, 2021
12.30
12.48
12.05
12.20
91,985
+0.03(+0.25%)
Oct 12, 2021
12.30
13.00
12.00
12.17
212,543
-0.13(-1.06%)
Oct 11, 2021
12.88
12.98
12.00
12.30
525,959
-0.47(-3.68%)
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.