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
Fortress Biotech Inc
(NQ:
FBIO
)
1.670
-0.040 (-2.34%)
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 (%)
Mar 31, 2023
0.7600
0.8267
0.7251
0.8200
856,553
+0.08(+10.22%)
Mar 30, 2023
0.7800
0.7800
0.7420
0.7440
238,692
-0.03(-3.38%)
Mar 29, 2023
0.7400
0.7800
0.7400
0.7700
180,809
+0.03(+4.05%)
Mar 28, 2023
0.7500
0.7700
0.7400
0.7400
104,820
-0.01(-1.33%)
Mar 27, 2023
0.7797
0.7990
0.7401
0.7500
443,359
-0.00(-0.58%)
Mar 24, 2023
0.7867
0.7900
0.7306
0.7544
212,030
+0.01(+0.99%)
Mar 23, 2023
0.7303
0.7500
0.7200
0.7470
135,513
+0.02(+3.33%)
Mar 22, 2023
0.7300
0.7500
0.7100
0.7229
136,044
+0.01(+1.02%)
Mar 21, 2023
0.7250
0.7300
0.7000
0.7156
516,031
+0.01(+0.75%)
Mar 20, 2023
0.7280
0.7386
0.7010
0.7103
340,403
+0.01(+1.47%)
Mar 17, 2023
0.7300
0.7500
0.7000
0.7000
880,391
-0.04(-5.41%)
Mar 16, 2023
0.7400
0.7400
0.7102
0.7400
245,613
+0.02(+2.54%)
Mar 15, 2023
0.7200
0.7351
0.7100
0.7217
397,844
+0.01(+0.98%)
Mar 14, 2023
0.7200
0.7500
0.7010
0.7147
414,073
+0.00(+0.51%)
Mar 13, 2023
0.7182
0.7400
0.7100
0.7111
335,117
-0.01(-1.24%)
Mar 10, 2023
0.7634
0.7661
0.7150
0.7200
535,644
-0.05(-5.89%)
Mar 09, 2023
0.7700
0.8000
0.7600
0.7651
156,322
-0.02(-2.78%)
Mar 08, 2023
0.8300
0.8300
0.7403
0.7870
447,333
-0.04(-5.41%)
Mar 07, 2023
0.8100
0.8399
0.7800
0.8320
424,724
+0.02(+2.72%)
Mar 06, 2023
0.7800
0.8100
0.7504
0.8100
783,855
+0.04(+5.73%)
Mar 03, 2023
0.7500
0.7800
0.7300
0.7661
1,085,242
+0.02(+2.15%)
Mar 02, 2023
0.7500
0.7500
0.7250
0.7500
438,701
+0.00(+0.01%)
Mar 01, 2023
0.7900
0.7978
0.7489
0.7499
768,578
-0.02(-2.61%)
Feb 28, 2023
0.8200
0.8336
0.7400
0.7700
1,294,159
+0.02(+2.67%)
Feb 27, 2023
0.6788
0.9000
0.6675
0.7500
6,882,368
+0.09(+14.14%)
Feb 24, 2023
0.6889
0.6898
0.6450
0.6571
267,565
-0.01(-1.04%)
Feb 23, 2023
0.6930
0.6989
0.6500
0.6640
380,919
-0.01(-1.32%)
Feb 22, 2023
0.6800
0.7140
0.6700
0.6729
354,865
-0.01(-1.16%)
Feb 21, 2023
0.7220
0.7398
0.6600
0.6808
502,822
-0.03(-3.64%)
Feb 17, 2023
0.7700
0.7700
0.6800
0.7065
627,841
-0.07(-8.94%)
Feb 16, 2023
0.7500
0.7900
0.7101
0.7759
1,068,863
+0.03(+4.50%)
Feb 15, 2023
0.6800
0.7675
0.6501
0.7425
1,677,716
+0.06(+9.22%)
Feb 14, 2023
0.6900
0.7127
0.6487
0.6798
392,763
-0.02(-3.26%)
Feb 13, 2023
0.7600
0.7618
0.6666
0.7027
674,206
-0.06(-7.54%)
Feb 10, 2023
0.7400
0.7846
0.7300
0.7600
783,553
-0.00(-0.08%)
Feb 09, 2023
0.7689
0.7862
0.7450
0.7606
327,044
+0.01(+0.80%)
Feb 08, 2023
0.7098
0.8000
0.7010
0.7546
1,985,697
-0.08(-9.63%)
Feb 07, 2023
0.8100
0.8400
0.7800
0.8350
246,558
+0.01(+0.74%)
Feb 06, 2023
0.8325
0.8999
0.8100
0.8289
341,179
-0.02(-1.94%)
Feb 03, 2023
0.8800
0.8800
0.8184
0.8453
423,360
-0.04(-4.28%)
Feb 02, 2023
0.8970
0.9200
0.8555
0.8831
312,797
-0.02(-2.04%)
Feb 01, 2023
0.9100
0.9267
0.8800
0.9015
302,478
-0.01(-0.93%)
Jan 31, 2023
0.9014
0.9500
0.8900
0.9100
361,564
-0.02(-2.15%)
Jan 30, 2023
0.9300
0.9500
0.8900
0.9300
236,597
-0.00(-0.12%)
Jan 27, 2023
0.8903
0.9799
0.8650
0.9311
450,272
+0.04(+4.62%)
Jan 26, 2023
0.9250
0.9325
0.8800
0.8900
157,052
-0.03(-3.26%)
Jan 25, 2023
0.9300
0.9370
0.8800
0.9200
571,617
-0.02(-1.82%)
Jan 24, 2023
0.9553
0.9900
0.9000
0.9371
588,684
-0.05(-5.25%)
Jan 23, 2023
1.030
1.071
0.9702
0.9890
692,671
-0.04(-3.98%)
Jan 20, 2023
1.100
1.120
1.010
1.030
738,063
-0.07(-6.36%)
Jan 19, 2023
1.040
1.120
1.040
1.100
455,440
+0.05(+4.76%)
Jan 18, 2023
1.080
1.160
0.9167
1.050
1,093,608
+0.01(+0.96%)
Jan 17, 2023
0.9000
1.100
0.9000
1.040
1,464,430
+0.16(+17.94%)
Jan 13, 2023
0.7899
0.8818
0.7700
0.8818
584,377
+0.11(+14.22%)
Jan 12, 2023
0.8000
0.8200
0.7600
0.7720
264,448
-0.03(-3.49%)
Jan 11, 2023
0.8000
0.8000
0.7700
0.7999
227,216
+0.02(+2.55%)
Jan 10, 2023
0.8200
0.8200
0.7730
0.7800
274,247
-0.02(-2.51%)
Jan 09, 2023
0.8200
0.8500
0.8000
0.8001
804,949
+0.01(+1.28%)
Jan 06, 2023
0.7100
0.8000
0.7000
0.7900
546,729
+0.09(+12.86%)
Jan 05, 2023
0.7000
0.7150
0.6600
0.7000
374,978
+0.00(+0.00%)
Jan 04, 2023
0.6900
0.7100
0.6227
0.7000
466,476
+0.05(+7.69%)
Jan 03, 2023
0.6400
0.6900
0.6383
0.6500
211,747
-0.01(-0.76%)
Dec 30, 2022
0.6200
0.6698
0.5800
0.6550
4,886,356
+0.05(+7.80%)
Dec 29, 2022
0.4803
0.6230
0.4802
0.6076
530,620
+0.12(+25.49%)
Dec 28, 2022
0.5101
0.5300
0.4825
0.4842
803,857
-0.03(-6.43%)
Dec 27, 2022
0.5500
0.5500
0.5150
0.5175
341,197
-0.03(-5.67%)
Dec 23, 2022
0.5400
0.5499
0.5264
0.5486
189,941
+0.01(+2.16%)
Dec 22, 2022
0.5720
0.5720
0.5299
0.5370
680,525
-0.03(-5.79%)
Dec 21, 2022
0.5302
0.5890
0.5300
0.5700
236,812
+0.03(+5.56%)
Dec 20, 2022
0.5600
0.5837
0.5300
0.5400
380,120
-0.01(-2.28%)
Dec 19, 2022
0.6020
0.6250
0.5520
0.5526
331,119
-0.03(-4.72%)
Dec 16, 2022
0.6100
0.6200
0.5600
0.5800
319,613
-0.02(-3.48%)
Dec 15, 2022
0.6240
0.6411
0.6000
0.6009
246,596
-0.02(-3.78%)
Dec 14, 2022
0.6620
0.6621
0.6240
0.6245
247,592
-0.03(-4.90%)
Dec 13, 2022
0.6800
0.6900
0.6400
0.6567
236,740
-0.02(-2.98%)
Dec 12, 2022
0.7000
0.7000
0.6700
0.6769
91,742
-0.01(-1.50%)
Dec 09, 2022
0.7200
0.7300
0.6712
0.6872
100,699
-0.03(-4.56%)
Dec 08, 2022
0.6696
0.7250
0.6500
0.7200
257,954
+0.06(+9.09%)
Dec 07, 2022
0.6775
0.7100
0.6301
0.6600
147,080
-0.00(-0.71%)
Dec 06, 2022
0.6900
0.7100
0.6351
0.6647
178,698
-0.04(-5.62%)
Dec 05, 2022
0.6868
0.7400
0.6850
0.7043
403,621
+0.05(+8.14%)
Dec 02, 2022
0.6242
0.6609
0.6242
0.6513
102,297
-0.01(-1.51%)
Dec 01, 2022
0.6653
0.6985
0.6600
0.6613
258,690
+0.00(+0.00%)
Nov 30, 2022
0.6600
0.7026
0.6200
0.6613
497,090
+0.01(+1.72%)
Nov 29, 2022
0.7200
0.7200
0.6211
0.6501
648,003
-0.05(-6.69%)
Nov 28, 2022
0.7351
0.7351
0.6714
0.6967
212,547
-0.03(-3.90%)
Nov 25, 2022
0.7300
0.7600
0.7110
0.7250
28,943
-0.01(-1.37%)
Nov 23, 2022
0.7600
0.7875
0.7300
0.7351
91,068
-0.02(-2.00%)
Nov 22, 2022
0.7864
0.7864
0.7400
0.7501
129,910
-0.02(-2.94%)
Nov 21, 2022
0.8100
0.8113
0.7406
0.7728
280,377
-0.04(-4.72%)
Nov 18, 2022
0.8700
0.8700
0.8019
0.8111
95,396
-0.05(-5.27%)
Nov 17, 2022
0.8500
0.8700
0.8403
0.8562
34,433
-0.02(-2.16%)
Nov 16, 2022
0.8600
0.8800
0.8400
0.8751
151,484
-0.00(-0.56%)
Nov 15, 2022
0.8800
0.8800
0.8400
0.8800
126,808
+0.02(+2.68%)
Nov 14, 2022
0.8000
0.8700
0.7999
0.8570
143,442
+0.05(+6.43%)
Nov 11, 2022
0.8000
0.8100
0.7700
0.8052
128,322
+0.05(+6.49%)
Nov 10, 2022
0.7700
0.8199
0.7500
0.7561
111,758
-0.01(-1.64%)
Nov 09, 2022
0.8000
0.8400
0.7410
0.7687
237,737
-0.03(-3.72%)
Nov 08, 2022
0.8400
0.8767
0.7900
0.7984
105,702
-0.04(-4.60%)
Nov 07, 2022
0.8220
0.8377
0.7863
0.8369
101,201
+0.02(+2.91%)
Nov 04, 2022
0.8700
0.8772
0.7801
0.8132
199,865
-0.06(-7.04%)
Nov 03, 2022
0.8400
0.8834
0.8400
0.8748
90,460
+0.03(+4.14%)
Nov 02, 2022
0.8800
0.8898
0.8373
0.8400
68,423
-0.04(-4.87%)
Nov 01, 2022
0.8400
0.8905
0.8300
0.8830
155,089
+0.05(+6.37%)
Oct 31, 2022
0.8000
0.8444
0.8000
0.8301
146,080
+0.01(+1.23%)
Oct 28, 2022
0.7880
0.8299
0.7710
0.8200
145,756
+0.02(+3.14%)
Oct 27, 2022
0.8100
0.8078
0.7400
0.7950
208,605
+0.01(+1.91%)
Oct 26, 2022
0.8300
0.8400
0.7700
0.7801
323,112
-0.03(-3.67%)
Oct 25, 2022
0.7800
0.8098
0.7400
0.8098
245,049
+0.02(+2.55%)
Oct 24, 2022
0.7200
0.7900
0.7010
0.7897
505,389
+0.11(+15.71%)
Oct 21, 2022
0.7089
0.7089
0.6700
0.6825
383,853
-0.03(-3.79%)
Oct 20, 2022
0.7100
0.7400
0.6855
0.7094
355,407
+0.00(+0.62%)
Oct 19, 2022
0.7900
0.7900
0.6900
0.7050
259,938
-0.05(-6.10%)
Oct 18, 2022
0.7800
0.7980
0.7507
0.7508
95,148
-0.01(-1.21%)
Oct 17, 2022
0.8000
0.8100
0.7500
0.7600
236,217
-0.01(-1.57%)
Oct 14, 2022
0.8000
0.8150
0.7600
0.7721
239,738
-0.02(-2.45%)
Oct 13, 2022
0.8500
0.8698
0.7730
0.7915
329,798
-0.04(-5.10%)
Oct 12, 2022
0.8300
0.8564
0.8204
0.8340
63,662
-0.01(-0.71%)
Oct 11, 2022
0.8500
0.8797
0.8301
0.8400
76,509
-0.01(-1.72%)
Oct 10, 2022
0.9191
0.9300
0.8500
0.8547
80,991
-0.03(-2.87%)
Oct 07, 2022
0.9100
0.9278
0.8500
0.8800
161,571
-0.02(-2.29%)
Oct 06, 2022
0.9100
0.9710
0.8828
0.9006
92,409
+0.00(+0.28%)
Oct 05, 2022
0.8800
0.9198
0.8800
0.8981
73,853
+0.02(+2.05%)
Oct 04, 2022
0.8400
0.9071
0.8400
0.8801
92,583
+0.03(+3.10%)
Oct 03, 2022
0.8700
0.8798
0.8500
0.8536
185,982
-0.01(-0.74%)
Sep 30, 2022
0.8610
0.8920
0.8504
0.8600
118,318
+0.01(+0.67%)
Sep 29, 2022
0.8800
0.8974
0.8200
0.8543
115,835
+0.00(+0.49%)
Sep 28, 2022
0.7831
0.9100
0.7700
0.8501
315,355
+0.08(+10.95%)
Sep 27, 2022
0.8000
0.8299
0.7520
0.7662
184,101
-0.01(-1.78%)
Sep 26, 2022
0.7800
0.8150
0.7600
0.7801
183,025
-0.00(-0.62%)
Sep 23, 2022
0.8400
0.9053
0.7600
0.7850
360,898
-0.06(-7.21%)
Sep 22, 2022
0.9000
0.9200
0.8288
0.8460
322,547
-0.05(-5.53%)
Sep 21, 2022
0.9000
0.9386
0.8771
0.8955
235,335
+0.02(+1.76%)
Sep 20, 2022
0.9700
0.9909
0.8529
0.8800
455,518
-0.10(-10.10%)
Sep 19, 2022
1.020
1.030
0.9700
0.9789
125,001
-0.08(-7.65%)
Sep 16, 2022
1.030
1.070
0.9800
1.060
293,295
+0.03(+2.91%)
Sep 15, 2022
1.020
1.050
1.000
1.030
141,053
+0.00(+0.00%)
Sep 14, 2022
1.090
1.090
1.030
1.030
192,694
-0.05(-4.63%)
Sep 13, 2022
1.120
1.140
1.080
1.080
92,478
-0.06(-5.26%)
Sep 12, 2022
1.140
1.160
1.090
1.140
144,272
+0.00(+0.00%)
Sep 09, 2022
1.150
1.150
1.110
1.140
86,737
+0.00(+0.00%)
Sep 08, 2022
1.110
1.150
1.080
1.140
101,172
+0.04(+3.64%)
Sep 07, 2022
1.120
1.120
1.070
1.100
92,881
+0.02(+1.85%)
Sep 06, 2022
1.070
1.080
1.020
1.080
126,522
+0.01(+0.93%)
Sep 02, 2022
1.040
1.080
1.040
1.070
99,834
+0.03(+2.88%)
Sep 01, 2022
1.030
1.040
1.000
1.040
107,692
+0.02(+1.96%)
Aug 31, 2022
1.000
1.065
1.000
1.020
88,227
+0.02(+2.00%)
Aug 30, 2022
1.040
1.050
0.9552
1.000
184,203
-0.02(-1.96%)
Aug 29, 2022
1.030
1.040
0.9670
1.020
207,614
+0.00(+0.00%)
Aug 26, 2022
1.080
1.100
0.9980
1.020
183,557
-0.05(-4.67%)
Aug 25, 2022
1.120
1.120
1.070
1.070
67,219
-0.02(-1.83%)
Aug 24, 2022
1.060
1.120
1.050
1.090
95,508
+0.05(+4.81%)
Aug 23, 2022
1.070
1.079
1.040
1.040
151,732
-0.01(-0.95%)
Aug 22, 2022
1.130
1.130
1.050
1.050
172,118
-0.09(-7.89%)
Aug 19, 2022
1.150
1.240
1.120
1.140
244,604
-0.04(-3.39%)
Aug 18, 2022
1.160
1.210
1.150
1.180
176,435
+0.01(+0.85%)
Aug 17, 2022
1.210
1.230
1.160
1.170
213,272
-0.06(-4.88%)
Aug 16, 2022
1.290
1.290
1.190
1.230
163,727
-0.04(-3.15%)
Aug 15, 2022
1.270
1.290
1.190
1.270
188,817
+0.00(+0.00%)
Aug 12, 2022
1.310
1.325
1.250
1.270
341,462
-0.02(-1.55%)
Aug 11, 2022
1.220
1.310
1.201
1.290
410,191
+0.08(+6.61%)
Aug 10, 2022
1.130
1.220
1.129
1.210
178,069
+0.10(+9.01%)
Aug 09, 2022
1.230
1.230
1.060
1.110
410,970
-0.10(-8.26%)
Aug 08, 2022
1.270
1.320
1.180
1.210
576,620
+0.00(+0.00%)
Aug 05, 2022
1.120
1.240
1.100
1.210
507,919
+0.07(+6.14%)
Aug 04, 2022
1.060
1.240
1.040
1.140
953,967
+0.14(+14.00%)
Aug 03, 2022
0.8800
1.020
0.8808
1.000
409,437
+0.12(+13.79%)
Aug 02, 2022
0.8400
0.9000
0.8400
0.8788
90,601
+0.01(+1.71%)
Aug 01, 2022
0.8700
0.9000
0.8550
0.8640
204,348
+0.00(+0.40%)
Jul 29, 2022
0.9000
0.9000
0.8513
0.8606
165,750
-0.03(-3.33%)
Jul 28, 2022
0.9000
0.9100
0.8702
0.8902
174,321
-0.01(-0.87%)
Jul 27, 2022
0.9000
0.9079
0.8700
0.8980
318,549
+0.02(+2.84%)
Jul 26, 2022
0.9000
0.9201
0.8600
0.8732
197,235
-0.03(-3.04%)
Jul 25, 2022
0.9900
0.9980
0.8980
0.9006
195,598
-0.05(-5.21%)
Jul 22, 2022
1.030
1.030
0.9500
0.9501
235,279
-0.07(-6.85%)
Jul 21, 2022
1.010
1.020
0.9901
1.020
90,452
+0.01(+0.99%)
Jul 20, 2022
0.9904
1.070
0.9904
1.010
442,819
+0.03(+2.99%)
Jul 19, 2022
0.9300
0.9900
0.9200
0.9807
385,443
+0.06(+6.60%)
Jul 18, 2022
0.9000
0.9399
0.8533
0.9200
715,366
+0.05(+5.75%)
Jul 15, 2022
0.8800
0.8800
0.8561
0.8700
175,892
-0.01(-0.85%)
Jul 14, 2022
0.8510
0.8900
0.8510
0.8775
280,278
-0.00(-0.16%)
Jul 13, 2022
0.8600
0.9149
0.8550
0.8789
163,061
-0.00(-0.36%)
Jul 12, 2022
0.8900
0.9380
0.8700
0.8821
329,115
-0.01(-1.32%)
Jul 11, 2022
0.9001
0.9250
0.8867
0.8939
166,086
-0.03(-3.36%)
Jul 08, 2022
0.9000
0.9330
0.8727
0.9250
336,254
+0.03(+3.12%)
Jul 07, 2022
0.8400
0.9150
0.8310
0.8970
608,351
+0.05(+6.15%)
Jul 06, 2022
0.8401
0.8870
0.8200
0.8450
472,612
+0.01(+1.44%)
Jul 05, 2022
0.8000
1.070
0.8000
0.8330
6,644,783
+0.03(+4.12%)
Jul 01, 2022
0.8278
0.8619
0.8000
0.8000
355,950
-0.04(-4.75%)
Jun 30, 2022
0.8400
0.8840
0.8203
0.8399
338,526
-0.03(-3.47%)
Jun 29, 2022
0.8325
0.8792
0.8221
0.8701
232,016
+0.05(+5.74%)
Jun 28, 2022
0.8500
0.8600
0.8220
0.8229
170,960
-0.04(-4.14%)
Jun 27, 2022
0.8700
0.9000
0.8200
0.8584
625,792
-0.02(-2.76%)
Jun 24, 2022
0.9400
1.000
0.8700
0.8828
7,625,801
-0.06(-6.09%)
Jun 23, 2022
0.8800
0.9500
0.8670
0.9400
611,599
+0.06(+7.11%)
Jun 22, 2022
0.8513
0.9400
0.8302
0.8776
524,485
+0.04(+4.64%)
Jun 21, 2022
0.8600
0.8987
0.8100
0.8387
639,670
+0.04(+4.84%)
Jun 17, 2022
0.8542
0.9068
0.8000
0.8000
626,232
-0.05(-6.35%)
Jun 16, 2022
0.9100
0.9116
0.8357
0.8542
492,092
-0.07(-7.63%)
Jun 15, 2022
0.9400
0.9550
0.9000
0.9248
224,918
-0.01(-0.71%)
Jun 14, 2022
0.9577
0.9918
0.9200
0.9314
334,015
-0.03(-3.49%)
Jun 13, 2022
0.9100
0.9651
0.8416
0.9651
443,514
+0.06(+6.43%)
Jun 10, 2022
1.000
1.000
0.8702
0.9068
516,352
-0.11(-11.10%)
Jun 09, 2022
1.050
1.080
1.010
1.020
628,791
-0.03(-2.86%)
Jun 08, 2022
0.9800
1.090
0.9777
1.050
585,145
+0.04(+3.96%)
Jun 07, 2022
0.8900
1.030
0.8900
1.010
928,421
+0.09(+10.30%)
Jun 06, 2022
0.9200
0.9500
0.8604
0.9157
605,112
+0.02(+1.74%)
Jun 03, 2022
0.8130
0.9000
0.8130
0.9000
446,395
+0.07(+8.85%)
Jun 02, 2022
0.8400
0.8400
0.7800
0.8268
321,443
+0.03(+3.58%)
Jun 01, 2022
0.8500
0.8749
0.7710
0.7982
680,028
-0.06(-7.34%)
May 31, 2022
0.9192
0.9400
0.8500
0.8614
357,542
-0.04(-4.33%)
May 27, 2022
0.8600
0.9200
0.8250
0.9004
372,961
+0.05(+6.51%)
May 26, 2022
0.8256
0.9340
0.8200
0.8454
437,254
+0.02(+2.85%)
May 25, 2022
0.8300
0.8600
0.8201
0.8220
329,509
-0.01(-1.71%)
May 24, 2022
0.9000
0.9267
0.8200
0.8363
401,664
-0.05(-6.13%)
May 23, 2022
0.8883
0.9600
0.8519
0.8909
432,291
+0.00(+0.29%)
May 20, 2022
0.9693
0.9800
0.8464
0.8883
493,273
-0.03(-3.39%)
May 19, 2022
0.8700
0.9700
0.8500
0.9195
596,925
+0.05(+5.48%)
May 18, 2022
0.8994
0.9278
0.8500
0.8717
555,912
-0.03(-3.84%)
May 17, 2022
0.8920
0.9700
0.8597
0.9065
623,449
+0.05(+5.49%)
May 16, 2022
0.8500
0.9000
0.8333
0.8593
479,833
+0.00(+0.12%)
May 13, 2022
0.8259
0.9700
0.8259
0.8583
695,679
+0.06(+7.29%)
May 12, 2022
0.8100
0.8500
0.7900
0.8000
753,294
-0.00(-0.39%)
May 11, 2022
0.9300
0.9333
0.8030
0.8031
759,464
-0.12(-13.25%)
May 10, 2022
0.9500
0.9900
0.9050
0.9258
809,882
+0.01(+1.31%)
May 09, 2022
0.9600
0.9750
0.9001
0.9138
618,285
-0.05(-5.08%)
May 06, 2022
0.9700
1.020
0.9560
0.9627
367,724
-0.01(-1.50%)
May 05, 2022
1.020
1.035
0.9500
0.9774
750,584
-0.06(-6.02%)
May 04, 2022
1.020
1.050
0.9400
1.040
745,097
+0.02(+1.96%)
May 03, 2022
1.020
1.070
1.010
1.020
608,626
+0.00(+0.00%)
May 02, 2022
1.120
1.120
1.010
1.020
477,842
-0.08(-7.27%)
Apr 29, 2022
1.100
1.110
1.050
1.100
802,412
-0.04(-3.51%)
Apr 28, 2022
1.080
1.230
1.070
1.140
2,158,344
+0.09(+8.57%)
Apr 27, 2022
1.020
1.060
1.015
1.050
303,996
+0.03(+2.94%)
Apr 26, 2022
1.050
1.070
1.020
1.020
387,589
-0.04(-3.77%)
Apr 25, 2022
1.070
1.070
1.021
1.060
274,010
+0.01(+0.95%)
Apr 22, 2022
1.020
1.070
1.020
1.050
370,193
+0.03(+2.94%)
Apr 21, 2022
1.100
1.120
1.020
1.020
693,150
-0.08(-7.27%)
Apr 20, 2022
1.090
1.130
1.080
1.100
490,582
+0.00(+0.00%)
Apr 19, 2022
1.100
1.200
1.080
1.100
1,596,631
+0.06(+5.77%)
Apr 18, 2022
1.060
1.080
1.025
1.040
557,526
-0.04(-3.70%)
Apr 14, 2022
1.130
1.160
1.080
1.080
888,260
-0.07(-6.09%)
Apr 13, 2022
1.140
1.160
1.120
1.150
523,021
+0.00(+0.00%)
Apr 12, 2022
1.100
1.180
1.100
1.150
823,173
+0.05(+4.55%)
Apr 11, 2022
1.250
1.250
1.090
1.100
1,183,549
-0.15(-12.00%)
Apr 08, 2022
1.380
1.390
1.250
1.250
1,071,921
-0.13(-9.42%)
Apr 07, 2022
1.380
1.390
1.370
1.380
643,862
+0.01(+0.73%)
Apr 06, 2022
1.490
1.490
1.350
1.370
528,429
-0.13(-8.67%)
Apr 05, 2022
1.450
1.525
1.440
1.500
693,195
+0.06(+4.17%)
Apr 04, 2022
1.420
1.450
1.380
1.440
603,228
+0.04(+2.86%)
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.