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
Tonix Pharm Holdings
(NQ:
TNXP
)
0.1685
+0.0085 (+5.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023
0.5250
0.5500
0.4900
0.5180
682,984
+0.00(+0.58%)
Nov 29, 2023
0.5000
0.5400
0.4986
0.5150
357,263
+0.03(+5.42%)
Nov 28, 2023
0.5000
0.5500
0.4800
0.4885
668,467
-0.00(-0.10%)
Nov 27, 2023
0.5000
0.5025
0.4700
0.4890
246,670
+0.00(+0.62%)
Nov 24, 2023
0.4820
0.5000
0.4820
0.4860
159,795
+0.00(+0.83%)
Nov 22, 2023
0.4900
0.5000
0.4750
0.4820
162,425
-0.01(-1.61%)
Nov 21, 2023
0.4941
0.5000
0.4851
0.4899
225,907
+0.01(+1.85%)
Nov 20, 2023
0.4800
0.5050
0.4658
0.4810
492,661
+0.01(+1.37%)
Nov 17, 2023
0.4692
0.4799
0.4510
0.4745
122,716
+0.01(+1.28%)
Nov 16, 2023
0.4799
0.4799
0.4541
0.4685
420,026
-0.00(-0.53%)
Nov 15, 2023
0.4700
0.5000
0.4601
0.4710
922,678
+0.01(+2.39%)
Nov 14, 2023
0.4600
0.4689
0.4356
0.4600
210,779
-0.01(-1.08%)
Nov 13, 2023
0.4700
0.4700
0.4500
0.4650
148,232
-0.00(-0.85%)
Nov 10, 2023
0.4700
0.4700
0.4300
0.4690
461,470
-0.00(-0.21%)
Nov 09, 2023
0.4800
0.4899
0.4569
0.4700
163,605
-0.02(-4.08%)
Nov 08, 2023
0.5100
0.5100
0.4784
0.4900
113,471
+0.00(+0.33%)
Nov 07, 2023
0.5100
0.5100
0.4850
0.4884
128,942
-0.01(-2.90%)
Nov 06, 2023
0.5100
0.5146
0.4870
0.5030
249,704
-0.01(-1.16%)
Nov 03, 2023
0.5100
0.5175
0.4888
0.5089
231,726
+0.01(+1.78%)
Nov 02, 2023
0.5100
0.5100
0.4900
0.5000
257,243
+0.01(+2.06%)
Nov 01, 2023
0.4800
0.4999
0.4620
0.4899
740,227
-0.10(-16.97%)
Oct 31, 2023
0.5705
0.5999
0.5571
0.5900
1,029,997
+0.02(+2.97%)
Oct 30, 2023
0.5600
0.5750
0.5400
0.5730
281,729
+0.02(+4.49%)
Oct 27, 2023
0.5503
0.5600
0.5341
0.5484
146,168
-0.00(-0.29%)
Oct 26, 2023
0.5546
0.5581
0.5300
0.5500
162,880
+0.00(+0.55%)
Oct 25, 2023
0.5499
0.5499
0.5301
0.5470
199,513
+0.00(+0.90%)
Oct 24, 2023
0.5500
0.5639
0.5315
0.5421
256,727
-0.01(-1.44%)
Oct 23, 2023
0.5450
0.5500
0.5300
0.5500
213,585
+0.00(+0.18%)
Oct 20, 2023
0.5700
0.5700
0.5401
0.5490
110,530
-0.00(-0.20%)
Oct 19, 2023
0.5600
0.5649
0.5500
0.5501
140,654
-0.01(-1.79%)
Oct 18, 2023
0.5600
0.5858
0.5510
0.5601
202,932
-0.01(-1.74%)
Oct 17, 2023
0.5749
0.5799
0.5529
0.5700
217,269
-0.00(-0.35%)
Oct 16, 2023
0.5857
0.5990
0.5580
0.5720
281,723
-0.01(-2.02%)
Oct 13, 2023
0.5997
0.6000
0.5678
0.5838
154,837
-0.00(-0.21%)
Oct 12, 2023
0.5948
0.6000
0.5678
0.5850
164,168
-0.00(-0.43%)
Oct 11, 2023
0.5700
0.5993
0.5607
0.5875
253,857
+0.01(+2.00%)
Oct 10, 2023
0.5727
0.5900
0.5600
0.5760
187,185
+0.01(+1.05%)
Oct 09, 2023
0.5600
0.5879
0.5478
0.5700
232,489
+0.01(+1.50%)
Oct 06, 2023
0.5900
0.5900
0.5601
0.5616
218,423
-0.03(-4.86%)
Oct 05, 2023
0.5800
0.6049
0.5600
0.5903
838,156
+0.02(+3.58%)
Oct 04, 2023
0.5475
0.5737
0.5400
0.5699
583,748
+0.04(+6.72%)
Oct 03, 2023
0.5400
0.5520
0.5190
0.5340
287,996
-0.00(-0.21%)
Oct 02, 2023
0.5400
0.5500
0.5092
0.5351
370,866
-0.01(-1.82%)
Sep 29, 2023
0.4925
0.5600
0.4925
0.5450
2,168,768
-0.15(-21.98%)
Sep 28, 2023
0.7550
0.7550
0.6801
0.6985
821,032
-0.04(-5.26%)
Sep 27, 2023
0.8100
0.8300
0.7373
0.7373
578,728
-0.05(-6.67%)
Sep 26, 2023
0.8100
0.8100
0.7701
0.7900
259,543
+0.00(+0.00%)
Sep 25, 2023
0.8150
0.8100
0.7900
0.7900
69,042
-0.02(-2.67%)
Sep 22, 2023
0.8200
0.8448
0.8010
0.8117
102,050
+0.01(+1.72%)
Sep 21, 2023
0.8600
0.8600
0.7701
0.7980
338,417
-0.06(-7.21%)
Sep 20, 2023
0.8600
0.8740
0.8520
0.8600
101,353
+0.01(+0.70%)
Sep 19, 2023
0.8800
0.8849
0.8520
0.8540
131,816
-0.01(-0.72%)
Sep 18, 2023
0.9300
0.9300
0.8602
0.8602
198,162
-0.06(-6.50%)
Sep 15, 2023
0.9200
0.9200
0.8921
0.9200
162,740
+0.02(+2.12%)
Sep 14, 2023
0.9000
0.9199
0.8801
0.9009
76,436
+0.01(+1.22%)
Sep 13, 2023
0.8900
0.9158
0.8900
0.8900
69,679
-0.02(-2.39%)
Sep 12, 2023
0.9000
0.9187
0.9000
0.9118
89,345
+0.02(+2.21%)
Sep 11, 2023
0.9200
0.9201
0.8900
0.8921
119,091
-0.01(-1.44%)
Sep 08, 2023
0.9400
0.9400
0.9010
0.9051
50,901
-0.02(-2.29%)
Sep 07, 2023
0.9200
0.9298
0.9100
0.9263
59,421
+0.01(+0.63%)
Sep 06, 2023
0.9300
0.9500
0.9166
0.9205
98,873
+0.01(+0.60%)
Sep 05, 2023
0.9000
0.9310
0.8861
0.9150
651,765
-0.08(-8.50%)
Sep 01, 2023
0.9700
1.010
0.9700
1.000
269,559
+0.03(+3.48%)
Aug 31, 2023
0.9400
0.9797
0.9265
0.9664
191,516
+0.03(+2.82%)
Aug 30, 2023
0.9498
0.9500
0.9201
0.9399
168,510
-0.01(-0.54%)
Aug 29, 2023
0.9324
0.9577
0.9300
0.9450
191,461
+0.02(+1.68%)
Aug 28, 2023
0.9350
0.9400
0.9105
0.9294
107,275
+0.01(+0.60%)
Aug 25, 2023
0.9200
0.9400
0.9149
0.9239
76,811
+0.00(+0.42%)
Aug 24, 2023
0.9450
0.9471
0.9103
0.9200
129,789
-0.03(-3.12%)
Aug 23, 2023
0.9400
0.9598
0.9141
0.9496
106,843
+0.01(+1.31%)
Aug 22, 2023
0.9600
0.9600
0.9134
0.9373
181,485
-0.02(-1.62%)
Aug 21, 2023
0.9250
0.9550
0.9190
0.9527
305,318
+0.04(+4.03%)
Aug 18, 2023
0.9211
0.9299
0.9020
0.9158
156,805
-0.01(-1.14%)
Aug 17, 2023
0.9349
0.9480
0.9201
0.9264
209,292
-0.01(-0.71%)
Aug 16, 2023
0.9600
0.9582
0.9229
0.9330
265,718
-0.03(-2.64%)
Aug 15, 2023
0.9250
0.9809
0.9250
0.9583
498,782
+0.03(+3.00%)
Aug 14, 2023
0.9472
0.9600
0.9100
0.9304
713,860
-0.04(-3.82%)
Aug 11, 2023
0.9600
0.9789
0.9330
0.9674
381,200
-0.01(-1.26%)
Aug 10, 2023
0.9500
1.000
0.9300
0.9797
632,333
+0.03(+3.13%)
Aug 09, 2023
0.9699
0.9962
0.8900
0.9500
1,083,538
+0.01(+1.06%)
Aug 08, 2023
1.050
1.050
0.9399
0.9400
1,005,647
-0.08(-7.84%)
Aug 07, 2023
1.000
1.100
0.9320
1.020
3,129,915
+0.05(+4.62%)
Aug 04, 2023
1.020
1.020
0.9600
0.9750
479,272
-0.03(-2.50%)
Aug 03, 2023
1.010
1.030
0.9819
1.000
732,053
-0.01(-0.99%)
Aug 02, 2023
1.030
1.030
0.9900
1.010
680,968
-0.02(-1.94%)
Aug 01, 2023
1.090
1.100
1.020
1.030
808,441
-0.04(-3.74%)
Jul 31, 2023
1.120
1.130
1.070
1.070
1,206,334
+0.00(+0.00%)
Jul 28, 2023
1.020
1.150
1.010
1.070
4,790,250
-0.71(-39.89%)
Jul 27, 2023
1.820
1.820
1.700
1.780
441,793
+0.06(+3.49%)
Jul 26, 2023
1.690
1.720
1.660
1.720
96,472
+0.00(+0.00%)
Jul 25, 2023
1.720
1.780
1.690
1.720
111,540
-0.02(-1.15%)
Jul 24, 2023
1.700
1.810
1.663
1.740
302,459
+0.08(+4.82%)
Jul 21, 2023
1.670
1.700
1.620
1.660
66,149
-0.03(-1.78%)
Jul 20, 2023
1.780
1.780
1.642
1.690
119,588
-0.09(-5.06%)
Jul 19, 2023
1.780
1.840
1.720
1.780
125,352
+0.02(+1.14%)
Jul 18, 2023
1.810
1.840
1.740
1.760
78,884
-0.02(-1.12%)
Jul 17, 2023
1.780
1.820
1.760
1.780
64,044
+0.02(+1.14%)
Jul 14, 2023
1.830
1.870
1.750
1.760
104,839
-0.08(-4.35%)
Jul 13, 2023
1.840
1.880
1.800
1.840
129,332
+0.02(+1.10%)
Jul 12, 2023
1.750
1.870
1.730
1.820
225,471
+0.09(+5.20%)
Jul 11, 2023
1.760
1.840
1.690
1.730
198,852
+0.01(+0.58%)
Jul 10, 2023
1.610
1.750
1.585
1.720
235,364
+0.12(+7.50%)
Jul 07, 2023
1.540
1.640
1.536
1.600
155,942
+0.05(+3.23%)
Jul 06, 2023
1.660
1.660
1.530
1.550
302,775
-0.09(-5.49%)
Jul 05, 2023
1.600
1.644
1.510
1.640
170,440
+0.04(+2.50%)
Jul 03, 2023
1.620
1.650
1.550
1.600
322,892
+0.02(+1.27%)
Jun 30, 2023
1.600
1.620
1.520
1.580
145,330
-0.02(-1.25%)
Jun 29, 2023
1.500
1.610
1.454
1.600
204,481
+0.11(+7.38%)
Jun 28, 2023
1.430
1.490
1.370
1.490
174,064
+0.08(+5.67%)
Jun 27, 2023
1.470
1.470
1.367
1.410
304,494
-0.02(-1.40%)
Jun 26, 2023
1.600
1.605
1.410
1.430
1,396,451
-0.17(-10.63%)
Jun 23, 2023
1.660
1.661
1.520
1.600
305,030
-0.06(-3.61%)
Jun 22, 2023
1.680
1.700
1.570
1.660
177,730
-0.03(-1.78%)
Jun 21, 2023
1.750
1.840
1.640
1.690
326,748
-0.08(-4.52%)
Jun 20, 2023
1.860
1.880
1.760
1.770
154,874
-0.08(-4.32%)
Jun 16, 2023
1.950
1.980
1.790
1.850
210,390
-0.07(-3.65%)
Jun 15, 2023
1.880
1.990
1.836
1.920
450,245
-1.26(-39.63%)
May 08, 2023
3.259
3.312
3.005
3.181
173,138
-0.04(-1.18%)
May 05, 2023
3.229
3.312
3.158
3.219
90,438
+0.00(+0.02%)
May 04, 2023
3.062
3.312
3.062
3.218
113,223
+0.16(+5.08%)
May 03, 2023
2.938
3.124
2.875
3.062
73,916
+0.08(+2.53%)
May 02, 2023
3.006
3.050
2.841
2.987
84,456
-0.01(-0.44%)
May 01, 2023
3.250
3.258
3.000
3.000
169,260
-0.25(-7.69%)
Apr 28, 2023
2.902
3.311
2.816
3.250
299,226
+0.39(+13.79%)
Apr 27, 2023
2.812
2.869
2.750
2.856
88,649
+0.12(+4.46%)
Apr 26, 2023
2.889
2.938
2.625
2.734
115,243
-0.14(-4.95%)
Apr 25, 2023
2.938
2.999
2.875
2.877
57,159
-0.07(-2.27%)
Apr 24, 2023
3.062
3.062
2.944
2.944
66,714
-0.03(-0.86%)
Apr 21, 2023
3.118
3.125
2.969
2.969
103,183
-0.09(-2.94%)
Apr 20, 2023
3.125
3.206
3.001
3.059
100,810
-0.15(-4.58%)
Apr 19, 2023
3.250
3.296
3.126
3.206
59,384
+0.00(+0.02%)
Apr 18, 2023
3.125
3.237
3.112
3.206
110,447
+0.01(+0.37%)
Apr 17, 2023
3.228
3.343
2.938
3.194
283,595
-0.02(-0.60%)
Apr 14, 2023
3.438
3.438
3.189
3.213
167,603
-0.13(-3.78%)
Apr 13, 2023
3.450
3.562
3.259
3.339
195,822
-0.14(-3.90%)
Apr 12, 2023
3.634
3.688
3.469
3.475
69,087
-0.15(-4.17%)
Apr 11, 2023
3.599
3.677
3.538
3.626
64,780
+0.03(+0.75%)
Apr 10, 2023
3.562
3.688
3.526
3.599
59,306
-0.09(-2.39%)
Apr 06, 2023
3.688
3.750
3.625
3.688
52,007
+0.02(+0.43%)
Apr 05, 2023
3.529
3.719
3.514
3.672
70,332
+0.14(+3.96%)
Apr 04, 2023
3.652
3.671
3.501
3.532
83,513
-0.08(-2.13%)
Apr 03, 2023
3.664
3.799
3.569
3.609
68,990
-0.09(-2.32%)
Mar 31, 2023
4.000
4.000
3.637
3.694
130,645
-0.15(-3.89%)
Mar 30, 2023
3.938
3.997
3.688
3.844
172,646
+0.17(+4.77%)
Mar 29, 2023
3.562
3.719
3.569
3.669
68,864
+0.11(+3.00%)
Mar 28, 2023
3.452
3.612
3.451
3.562
62,481
+0.06(+1.77%)
Mar 27, 2023
3.688
3.750
3.444
3.500
66,674
-0.11(-2.98%)
Mar 24, 2023
3.562
3.687
3.506
3.607
57,557
+0.05(+1.51%)
Mar 23, 2023
3.906
3.938
3.438
3.554
211,998
-0.32(-8.29%)
Mar 22, 2023
3.665
3.938
3.656
3.875
134,904
+0.22(+5.89%)
Mar 21, 2023
3.688
3.812
3.659
3.659
140,611
+0.00(+0.00%)
Mar 20, 2023
3.875
3.875
3.659
3.659
76,432
-0.11(-2.90%)
Mar 17, 2023
3.750
3.856
3.688
3.769
94,069
+0.02(+0.60%)
Mar 16, 2023
3.594
3.775
3.550
3.746
134,483
+0.23(+6.64%)
Mar 15, 2023
3.844
4.000
3.500
3.513
397,068
-0.72(-17.07%)
Mar 14, 2023
4.375
4.499
4.032
4.236
143,510
-0.17(-3.83%)
Mar 13, 2023
3.875
4.500
3.860
4.405
285,715
+0.51(+13.08%)
Mar 10, 2023
4.100
4.100
3.812
3.896
141,247
-0.15(-3.68%)
Mar 09, 2023
4.062
4.125
3.969
4.044
74,102
+0.01(+0.33%)
Mar 08, 2023
3.959
4.186
3.891
4.031
115,209
+0.05(+1.34%)
Mar 07, 2023
4.375
4.509
3.938
3.978
363,111
-0.46(-10.35%)
Mar 06, 2023
4.625
4.844
4.250
4.438
558,716
-0.22(-4.69%)
Mar 03, 2023
4.438
4.937
4.312
4.656
259,629
+0.22(+4.92%)
Mar 02, 2023
4.438
4.440
4.188
4.438
74,960
-0.07(-1.50%)
Mar 01, 2023
4.252
4.597
4.207
4.505
141,216
+0.13(+2.97%)
Feb 28, 2023
4.422
4.625
4.144
4.375
182,460
+0.06(+1.33%)
Feb 27, 2023
4.000
4.369
3.845
4.317
205,691
+0.32(+7.95%)
Feb 24, 2023
4.625
4.625
3.896
3.999
389,323
-0.57(-12.47%)
Feb 23, 2023
4.625
4.778
4.278
4.569
376,918
+0.05(+1.02%)
Feb 22, 2023
5.250
5.374
4.438
4.523
439,983
-0.76(-14.46%)
Feb 21, 2023
5.625
5.625
5.062
5.287
293,288
-0.41(-7.14%)
Feb 17, 2023
6.250
6.312
5.625
5.694
367,767
-0.56(-8.90%)
Feb 16, 2023
6.625
6.688
6.213
6.250
177,838
-0.44(-6.54%)
Feb 15, 2023
6.438
6.688
6.375
6.688
113,562
+0.25(+3.88%)
Feb 14, 2023
6.562
6.562
6.250
6.438
99,504
-0.12(-1.90%)
Feb 13, 2023
6.312
6.562
6.188
6.562
216,148
+0.00(+0.00%)
Feb 10, 2023
6.812
6.812
6.250
6.562
296,628
-0.38(-5.41%)
Feb 09, 2023
7.812
7.938
6.938
6.938
362,353
-0.75(-9.76%)
Feb 08, 2023
7.188
8.312
7.188
7.688
647,408
+0.31(+4.24%)
Feb 07, 2023
7.438
7.500
7.188
7.375
181,286
-0.12(-1.67%)
Feb 06, 2023
7.625
7.688
7.312
7.500
154,723
-0.19(-2.44%)
Feb 03, 2023
7.312
7.875
7.188
7.688
365,021
+0.31(+4.24%)
Feb 02, 2023
7.375
7.750
7.062
7.375
430,970
+0.06(+0.85%)
Feb 01, 2023
6.688
7.812
6.688
7.312
584,463
+0.31(+4.46%)
Jan 31, 2023
6.938
7.125
6.750
7.000
246,136
+0.12(+1.82%)
Jan 30, 2023
7.125
7.144
6.812
6.875
151,762
-0.31(-4.35%)
Jan 27, 2023
7.188
7.500
7.000
7.188
275,564
+0.00(+0.00%)
Jan 26, 2023
7.188
7.312
6.750
7.188
340,407
-0.06(-0.86%)
Jan 25, 2023
6.500
7.656
6.125
7.250
831,957
+0.50(+7.41%)
Jan 24, 2023
7.625
7.625
6.688
6.750
494,015
-0.69(-9.24%)
Jan 23, 2023
7.438
8.062
7.250
7.438
725,516
-0.25(-3.25%)
Jan 20, 2023
7.938
7.938
7.000
7.688
867,512
+0.31(+4.24%)
Jan 19, 2023
6.438
7.812
6.312
7.375
1,403,876
+0.88(+13.46%)
Jan 18, 2023
6.750
7.000
6.062
6.500
870,632
-0.25(-3.70%)
Jan 17, 2023
8.188
8.938
6.562
6.750
1,455,199
-1.38(-16.92%)
Jan 13, 2023
7.312
9.812
7.188
8.125
2,636,867
+0.62(+8.33%)
Jan 12, 2023
5.750
7.500
5.662
7.500
1,730,765
+1.62(+27.66%)
Jan 11, 2023
5.944
6.028
5.045
5.875
2,197,881
-0.56(-8.74%)
Jan 10, 2023
5.312
6.750
5.250
6.438
2,995,033
+1.31(+25.61%)
Jan 09, 2023
4.562
5.219
4.362
5.125
1,592,038
+0.88(+20.59%)
Jan 06, 2023
3.904
5.109
3.875
4.250
2,522,732
+0.51(+13.58%)
Jan 05, 2023
3.094
3.902
3.013
3.742
1,938,075
+0.62(+19.86%)
Jan 04, 2023
2.938
3.243
2.656
3.122
847,294
+0.25(+8.59%)
Jan 03, 2023
2.454
2.875
2.450
2.875
1,415,581
+0.44(+18.01%)
Dec 30, 2022
2.125
2.437
2.069
2.436
579,020
+0.28(+12.99%)
Dec 29, 2022
2.068
2.156
2.042
2.156
316,367
+0.07(+3.54%)
Dec 28, 2022
2.125
2.125
2.000
2.083
222,943
-0.04(-1.86%)
Dec 27, 2022
2.125
2.122
1.969
2.122
426,236
+0.05(+2.26%)
Dec 23, 2022
2.062
2.097
2.019
2.075
219,300
+0.02(+0.91%)
Dec 22, 2022
2.013
2.062
1.963
2.056
249,056
+0.04(+1.83%)
Dec 21, 2022
1.981
2.061
1.939
2.019
297,518
+0.08(+4.23%)
Dec 20, 2022
1.843
2.062
1.827
1.938
640,145
+0.12(+6.53%)
Dec 19, 2022
2.003
2.005
1.806
1.819
719,287
-0.19(-9.37%)
Dec 16, 2022
2.031
2.070
1.875
2.007
931,375
-0.02(-1.20%)
Dec 15, 2022
2.125
2.144
2.031
2.031
539,122
-0.12(-5.55%)
Dec 14, 2022
2.250
2.250
2.094
2.151
1,418,279
-0.19(-8.09%)
Dec 13, 2022
2.438
2.500
2.225
2.340
2,654,202
-0.16(-6.40%)
Dec 12, 2022
3.569
4.719
2.446
2.500
25,684,376
+0.17(+7.53%)
Dec 09, 2022
2.325
2.361
2.200
2.325
265,872
-0.02(-0.77%)
Dec 08, 2022
2.339
2.354
2.281
2.343
154,459
+0.03(+1.32%)
Dec 07, 2022
2.438
2.425
2.250
2.312
187,179
-0.12(-5.13%)
Dec 06, 2022
2.500
2.500
2.299
2.438
207,566
-0.09(-3.66%)
Dec 05, 2022
2.500
2.562
2.438
2.530
267,197
+0.07(+2.74%)
Dec 02, 2022
2.312
2.556
2.263
2.462
442,523
+0.09(+3.96%)
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.