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
Check-Cap Ltd Ord
(NQ:
CHEK
)
2.225
+0.005 (+0.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 30, 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 30, 2024
2.200
2.240
2.162
2.225
17,160
+0.00(+0.23%)
Apr 29, 2024
2.200
2.290
2.200
2.220
9,098
-0.06(-2.84%)
Apr 26, 2024
2.220
2.300
2.220
2.285
22,718
+0.02(+0.66%)
Apr 25, 2024
2.260
2.300
2.220
2.270
31,820
+0.05(+2.25%)
Apr 24, 2024
2.270
2.270
2.210
2.220
25,020
-0.07(-3.06%)
Apr 23, 2024
2.210
2.290
2.210
2.290
14,886
+0.03(+1.33%)
Apr 22, 2024
2.310
2.310
2.190
2.260
54,466
+0.00(+0.00%)
Apr 19, 2024
2.260
2.300
2.210
2.260
28,203
+0.00(+0.00%)
Apr 18, 2024
2.130
2.340
2.120
2.260
42,718
+0.08(+3.67%)
Apr 17, 2024
2.230
2.250
2.128
2.180
31,623
-0.04(-1.80%)
Apr 16, 2024
2.210
2.360
2.170
2.220
13,405
+0.04(+1.83%)
Apr 15, 2024
2.180
2.310
2.180
2.180
18,262
-0.08(-3.54%)
Apr 12, 2024
2.350
2.410
2.210
2.260
48,156
-0.14(-5.83%)
Apr 11, 2024
2.410
2.465
2.375
2.400
56,200
-0.07(-2.83%)
Apr 10, 2024
2.410
2.550
2.410
2.470
15,162
-0.07(-2.76%)
Apr 09, 2024
2.610
2.740
2.460
2.540
53,677
-0.05(-1.93%)
Apr 08, 2024
2.420
2.683
2.420
2.590
115,606
+0.13(+5.28%)
Apr 05, 2024
2.550
2.610
2.375
2.460
132,677
-0.21(-7.87%)
Apr 04, 2024
2.590
2.670
2.550
2.670
28,995
-0.01(-0.37%)
Apr 03, 2024
2.670
2.710
2.600
2.680
26,305
+0.04(+1.52%)
Apr 02, 2024
2.680
2.790
2.520
2.640
30,393
-0.13(-4.86%)
Apr 01, 2024
3.100
3.100
2.720
2.775
98,751
-0.33(-10.77%)
Mar 28, 2024
2.570
3.250
3.210
3.110
439,301
+0.36(+13.09%)
Mar 27, 2024
2.240
2.840
2.240
2.750
682,647
+0.28(+11.34%)
Mar 26, 2024
2.510
2.860
2.240
2.470
13,193,339
+0.51(+25.70%)
Mar 25, 2024
2.000
2.004
1.950
1.965
10,829
-0.05(-2.72%)
Mar 22, 2024
2.050
2.050
2.020
2.020
829
+0.01(+0.50%)
Mar 21, 2024
2.020
2.050
1.820
2.010
8,881
-0.05(-2.47%)
Mar 20, 2024
1.870
2.061
1.870
2.061
10,094
+0.20(+10.79%)
Mar 19, 2024
1.920
1.940
1.860
1.860
4,739
-0.04(-1.89%)
Mar 18, 2024
1.870
1.960
1.870
1.896
5,654
+0.01(+0.33%)
Mar 15, 2024
1.850
1.950
1.814
1.890
12,208
-0.06(-3.08%)
Mar 14, 2024
2.000
2.000
1.897
1.950
6,489
-0.06(-3.04%)
Mar 13, 2024
1.980
2.011
1.910
2.011
5,289
+0.01(+0.56%)
Mar 12, 2024
1.970
2.000
1.819
2.000
5,932
+0.06(+3.09%)
Mar 11, 2024
1.870
1.985
1.870
1.940
11,326
+0.01(+0.52%)
Mar 08, 2024
1.850
1.995
1.850
1.930
67,641
+0.06(+3.21%)
Mar 07, 2024
1.910
1.930
1.780
1.870
34,293
-0.03(-1.58%)
Mar 06, 2024
1.920
1.955
1.900
1.900
46,971
-0.08(-4.04%)
Mar 05, 2024
2.000
2.085
1.900
1.980
32,349
-0.06(-2.94%)
Mar 04, 2024
2.050
2.098
2.040
2.040
23,081
-0.02(-0.97%)
Mar 01, 2024
2.297
2.297
2.050
2.060
48,786
-0.17(-7.62%)
Feb 29, 2024
2.200
2.304
2.180
2.230
10,493
-0.01(-0.45%)
Feb 28, 2024
2.234
2.310
2.232
2.240
23,814
+0.00(+0.00%)
Feb 27, 2024
2.200
2.275
2.172
2.240
4,683
+0.00(+0.00%)
Feb 26, 2024
2.310
2.310
2.190
2.240
25,030
-0.02(-0.88%)
Feb 23, 2024
2.355
2.370
2.250
2.260
4,952
+0.03(+1.35%)
Feb 22, 2024
2.350
2.350
2.225
2.230
14,205
-0.16(-6.69%)
Feb 21, 2024
2.130
2.390
2.130
2.390
59,868
+0.27(+12.74%)
Feb 20, 2024
2.130
2.186
2.120
2.120
13,243
-0.02(-0.93%)
Feb 16, 2024
2.112
2.192
2.112
2.140
9,632
-0.05(-2.51%)
Feb 15, 2024
2.130
2.249
2.115
2.195
8,645
+0.03(+1.62%)
Feb 14, 2024
2.120
2.260
2.100
2.160
38,713
+0.03(+1.17%)
Feb 13, 2024
2.150
2.225
2.100
2.135
11,651
-0.04(-1.61%)
Feb 12, 2024
2.160
2.240
2.160
2.170
10,299
-0.03(-1.36%)
Feb 09, 2024
2.240
2.240
2.160
2.200
4,631
+0.02(+0.92%)
Feb 08, 2024
2.150
2.218
2.150
2.180
35,955
+0.06(+2.83%)
Feb 07, 2024
2.070
2.140
2.070
2.120
4,434
+0.02(+0.95%)
Feb 06, 2024
2.120
2.129
2.090
2.100
2,947
-0.02(-0.77%)
Feb 05, 2024
2.100
2.160
2.070
2.116
17,626
-0.01(-0.65%)
Feb 02, 2024
2.200
2.242
2.130
2.130
6,218
-0.07(-3.18%)
Feb 01, 2024
2.150
2.240
2.100
2.200
30,358
+0.10(+4.76%)
Jan 31, 2024
2.135
2.135
2.100
2.100
2,064
-0.01(-0.47%)
Jan 30, 2024
2.170
2.200
2.090
2.110
11,182
-0.01(-0.47%)
Jan 29, 2024
2.130
2.155
2.095
2.120
11,255
-0.06(-2.75%)
Jan 26, 2024
2.150
2.260
2.120
2.180
7,659
+0.04(+1.86%)
Jan 25, 2024
2.140
2.300
2.109
2.140
69,136
-0.03(-1.38%)
Jan 24, 2024
2.191
2.265
2.140
2.170
69,041
-0.02(-0.91%)
Jan 23, 2024
2.280
2.280
2.180
2.190
6,681
+0.00(+0.00%)
Jan 22, 2024
2.230
2.285
2.150
2.190
17,441
-0.05(-2.03%)
Jan 19, 2024
2.070
2.235
2.055
2.235
11,159
+0.18(+8.51%)
Jan 18, 2024
2.060
2.161
2.060
2.060
5,311
-0.03(-1.66%)
Jan 17, 2024
2.100
2.119
2.050
2.095
5,933
-0.04(-1.65%)
Jan 16, 2024
2.140
2.180
2.060
2.130
20,968
-0.06(-2.74%)
Jan 12, 2024
2.240
2.300
2.190
2.190
30,123
-0.09(-3.95%)
Jan 11, 2024
2.250
2.300
2.250
2.280
7,998
+0.02(+0.68%)
Jan 10, 2024
2.180
2.312
2.180
2.264
18,657
+0.14(+6.82%)
Jan 09, 2024
2.100
2.280
2.060
2.120
39,250
+0.03(+1.44%)
Jan 08, 2024
2.080
2.110
2.000
2.090
22,614
+0.04(+1.95%)
Jan 05, 2024
1.950
2.200
1.950
2.050
37,107
+0.05(+2.50%)
Jan 04, 2024
2.000
2.000
1.900
2.000
37,969
+0.00(+0.00%)
Jan 03, 2024
2.010
2.170
1.970
2.000
44,220
-0.01(-0.50%)
Jan 02, 2024
2.100
2.160
2.010
2.010
32,357
-0.07(-3.37%)
Dec 29, 2023
2.180
2.193
2.080
2.080
41,555
-0.10(-4.59%)
Dec 28, 2023
2.140
2.240
2.120
2.180
25,249
-0.02(-0.91%)
Dec 27, 2023
2.170
2.230
2.170
2.200
15,428
-0.04(-1.79%)
Dec 26, 2023
2.160
2.250
2.147
2.240
27,128
-0.01(-0.44%)
Dec 22, 2023
2.010
2.300
2.010
2.250
59,451
+0.18(+8.70%)
Dec 21, 2023
2.220
2.230
2.060
2.070
26,755
-0.19(-8.41%)
Dec 20, 2023
2.300
2.340
2.120
2.260
42,647
-0.10(-4.24%)
Dec 19, 2023
2.470
2.471
2.255
2.360
69,073
-0.05(-2.07%)
Dec 18, 2023
2.440
2.600
2.400
2.410
32,259
-0.07(-2.82%)
Dec 15, 2023
2.580
2.750
2.480
2.480
39,178
-0.14(-5.34%)
Dec 14, 2023
2.640
2.800
2.586
2.620
30,134
+0.02(+0.77%)
Dec 13, 2023
2.780
2.800
2.560
2.600
14,592
+0.00(+0.00%)
Dec 12, 2023
2.612
2.621
2.590
2.600
8,499
-0.04(-1.52%)
Dec 11, 2023
2.590
2.675
2.590
2.640
11,446
-0.06(-2.22%)
Dec 08, 2023
2.670
2.868
2.620
2.700
7,373
-0.02(-0.74%)
Dec 07, 2023
2.790
2.935
2.600
2.720
31,344
-0.07(-2.51%)
Dec 06, 2023
2.560
2.790
2.560
2.790
16,597
+0.18(+6.89%)
Dec 05, 2023
2.750
2.838
2.610
2.610
23,216
-0.22(-7.77%)
Dec 04, 2023
2.820
2.885
2.651
2.830
17,035
-0.04(-1.39%)
Dec 01, 2023
2.900
2.982
2.860
2.870
14,130
-0.04(-1.34%)
Nov 30, 2023
2.920
3.050
2.909
2.909
8,035
-0.01(-0.37%)
Nov 29, 2023
3.250
3.300
2.890
2.920
37,083
-0.35(-10.70%)
Nov 28, 2023
3.210
3.400
3.210
3.270
26,105
+0.06(+1.87%)
Nov 27, 2023
3.400
3.443
3.210
3.210
10,197
-0.27(-7.76%)
Nov 24, 2023
3.400
3.520
3.400
3.480
11,581
+0.16(+4.82%)
Nov 22, 2023
3.400
3.465
3.320
3.320
7,094
-0.10(-2.92%)
Nov 21, 2023
3.500
3.500
3.420
3.420
5,213
-0.04(-1.16%)
Nov 20, 2023
3.500
3.620
3.440
3.460
7,811
-0.06(-1.70%)
Nov 17, 2023
3.560
3.620
3.520
3.520
3,853
-0.10(-2.76%)
Nov 16, 2023
3.500
3.850
3.490
3.620
31,811
+0.08(+2.26%)
Nov 15, 2023
3.390
3.620
3.390
3.540
15,369
-0.01(-0.28%)
Nov 14, 2023
3.530
3.590
3.490
3.550
8,576
-0.06(-1.66%)
Nov 13, 2023
3.455
3.610
3.462
3.610
16,294
+0.12(+3.44%)
Nov 10, 2023
3.440
3.600
3.312
3.490
21,181
-0.02(-0.57%)
Nov 09, 2023
3.730
3.730
3.500
3.510
11,657
-0.12(-3.31%)
Nov 08, 2023
3.650
3.800
3.610
3.630
9,444
-0.09(-2.42%)
Nov 07, 2023
3.700
3.800
3.623
3.720
17,663
+0.02(+0.54%)
Nov 06, 2023
3.580
3.937
3.535
3.700
26,884
+0.12(+3.35%)
Nov 03, 2023
3.500
3.600
3.450
3.580
15,825
+0.15(+4.37%)
Nov 02, 2023
3.380
3.525
3.261
3.430
10,951
+0.03(+0.88%)
Nov 01, 2023
3.350
3.405
3.305
3.400
13,460
-0.01(-0.29%)
Oct 31, 2023
3.350
3.490
3.350
3.410
8,651
-0.01(-0.29%)
Oct 30, 2023
3.410
3.480
3.193
3.420
8,724
-0.03(-0.87%)
Oct 27, 2023
3.400
3.470
3.400
3.450
25,617
+0.08(+2.37%)
Oct 26, 2023
3.400
3.400
3.330
3.370
10,476
+0.12(+3.69%)
Oct 25, 2023
3.310
3.400
3.250
3.250
9,925
-0.06(-1.81%)
Oct 24, 2023
3.400
3.400
3.310
3.310
3,930
+0.03(+0.91%)
Oct 23, 2023
3.150
3.370
3.080
3.280
17,671
+0.05(+1.55%)
Oct 20, 2023
3.150
3.345
3.150
3.230
25,521
+0.01(+0.31%)
Oct 19, 2023
3.400
3.400
3.210
3.220
21,204
-0.10(-3.01%)
Oct 18, 2023
3.460
3.460
3.318
3.320
12,014
-0.01(-0.30%)
Oct 17, 2023
3.300
3.525
3.300
3.330
19,613
+0.01(+0.30%)
Oct 16, 2023
3.350
3.470
3.293
3.320
10,202
+0.01(+0.30%)
Oct 13, 2023
3.320
3.440
3.290
3.310
9,787
-0.01(-0.30%)
Oct 12, 2023
3.270
3.455
3.250
3.320
8,229
+0.00(+0.00%)
Oct 11, 2023
3.410
3.550
3.300
3.320
26,210
-0.09(-2.64%)
Oct 10, 2023
3.410
3.550
3.410
3.410
8,420
-0.11(-3.12%)
Oct 09, 2023
3.500
3.610
3.410
3.520
14,120
-0.05(-1.40%)
Oct 06, 2023
3.480
3.590
3.390
3.570
11,479
+0.02(+0.56%)
Oct 05, 2023
3.400
3.630
3.360
3.550
43,327
+0.09(+2.60%)
Oct 04, 2023
3.710
3.750
3.460
3.460
25,755
-0.27(-7.24%)
Oct 03, 2023
3.990
3.990
3.710
3.730
34,960
-0.34(-8.35%)
Oct 02, 2023
4.110
4.240
4.070
4.070
24,826
-0.19(-4.46%)
Sep 29, 2023
4.400
4.573
4.210
4.260
21,150
-0.19(-4.27%)
Sep 28, 2023
4.480
4.590
4.350
4.450
39,799
-0.05(-1.11%)
Sep 27, 2023
4.400
4.550
4.358
4.500
53,636
+0.14(+3.21%)
Sep 26, 2023
4.400
4.558
4.160
4.360
108,022
-0.09(-2.02%)
Sep 25, 2023
3.960
4.450
3.920
4.450
106,085
+0.48(+12.09%)
Sep 22, 2023
4.030
4.207
3.650
3.970
180,231
-0.08(-1.98%)
Sep 21, 2023
3.740
4.625
3.620
4.050
224,267
+0.23(+6.02%)
Sep 20, 2023
3.420
3.915
3.410
3.820
130,482
+0.36(+10.40%)
Sep 19, 2023
3.460
3.700
3.440
3.460
50,578
+0.01(+0.29%)
Sep 18, 2023
3.450
3.700
3.405
3.450
26,717
-0.07(-1.99%)
Sep 15, 2023
3.500
3.610
3.450
3.520
5,221
+0.01(+0.28%)
Sep 14, 2023
3.370
3.650
3.130
3.510
65,278
-0.02(-0.57%)
Sep 13, 2023
3.620
3.717
3.410
3.530
135,544
-0.09(-2.49%)
Sep 12, 2023
3.500
3.700
3.371
3.620
220,781
+0.06(+1.54%)
Sep 11, 2023
3.180
3.800
2.980
3.565
489,258
+0.38(+11.76%)
Sep 08, 2023
2.850
3.200
2.850
3.190
35,071
+0.10(+3.24%)
Sep 07, 2023
3.000
3.090
2.860
3.090
8,180
+0.09(+3.00%)
Sep 06, 2023
2.910
3.087
2.910
3.000
20,350
+0.00(+0.00%)
Sep 05, 2023
2.880
3.070
2.880
3.000
18,895
+0.10(+3.45%)
Sep 01, 2023
2.950
3.090
2.721
2.900
58,053
-0.01(-0.34%)
Aug 31, 2023
2.370
2.910
2.360
2.910
168,158
+0.54(+22.78%)
Aug 30, 2023
2.336
2.455
2.336
2.370
11,635
+0.01(+0.42%)
Aug 29, 2023
2.370
2.420
2.302
2.360
37,014
-0.05(-2.07%)
Aug 28, 2023
2.600
2.610
2.380
2.410
30,999
-0.21(-8.02%)
Aug 25, 2023
2.550
2.640
2.550
2.620
10,537
+0.09(+3.56%)
Aug 24, 2023
2.510
2.600
2.500
2.530
15,255
-0.14(-5.24%)
Aug 23, 2023
2.690
2.783
2.580
2.670
16,026
+0.00(+0.00%)
Aug 22, 2023
2.620
2.700
2.550
2.670
19,501
-0.01(-0.37%)
Aug 21, 2023
2.720
2.785
2.520
2.680
31,003
-0.07(-2.55%)
Aug 18, 2023
2.360
2.869
2.340
2.750
106,306
+0.40(+17.02%)
Aug 17, 2023
2.610
2.610
2.290
2.350
215,014
-0.73(-23.70%)
Aug 16, 2023
3.100
3.230
3.030
3.080
38,646
-0.04(-1.28%)
Aug 15, 2023
3.000
3.265
2.958
3.120
64,986
+0.02(+0.65%)
Aug 14, 2023
3.200
3.400
3.066
3.100
65,905
-0.16(-4.91%)
Aug 11, 2023
3.350
3.460
3.200
3.260
48,512
-0.16(-4.68%)
Aug 10, 2023
3.530
3.650
3.321
3.420
118,795
-0.13(-3.66%)
Aug 09, 2023
3.770
3.800
3.500
3.550
63,294
-0.26(-6.82%)
Aug 08, 2023
3.550
3.900
3.510
3.810
103,334
+0.22(+6.13%)
Aug 07, 2023
3.480
3.670
3.410
3.590
65,961
+0.09(+2.57%)
Aug 04, 2023
3.310
3.600
3.230
3.500
133,455
+0.13(+3.86%)
Aug 03, 2023
3.220
3.380
3.160
3.370
95,953
+0.16(+4.98%)
Aug 02, 2023
3.290
3.400
3.200
3.210
89,583
-0.21(-6.14%)
Aug 01, 2023
3.520
3.520
3.360
3.420
54,689
-0.07(-2.01%)
Jul 31, 2023
3.340
3.550
3.255
3.490
182,033
-0.02(-0.57%)
Jul 28, 2023
3.340
3.560
3.241
3.510
98,157
+0.13(+3.85%)
Jul 27, 2023
3.210
3.450
3.150
3.380
111,064
+0.08(+2.42%)
Jul 26, 2023
3.210
3.390
3.150
3.300
64,581
+0.14(+4.43%)
Jul 25, 2023
2.860
3.700
2.860
3.160
831,376
+0.24(+8.22%)
Jul 24, 2023
2.920
3.140
2.900
2.920
29,562
-0.08(-2.67%)
Jul 21, 2023
3.090
3.270
2.750
3.000
82,424
-0.12(-4.00%)
Jul 20, 2023
3.100
3.310
3.100
3.125
28,281
-0.00(-0.16%)
Jul 19, 2023
3.490
3.490
3.030
3.130
125,380
-0.33(-9.54%)
Jul 18, 2023
2.950
3.790
2.850
3.460
759,459
+0.46(+15.33%)
Jul 17, 2023
2.898
3.100
2.898
3.000
71,163
+0.15(+5.26%)
Jul 14, 2023
2.800
2.930
2.785
2.850
37,971
+0.15(+5.56%)
Jul 13, 2023
2.650
2.930
2.650
2.700
66,722
-0.07(-2.53%)
Jul 12, 2023
2.740
2.870
2.720
2.770
12,782
-0.03(-1.07%)
Jul 11, 2023
2.830
2.930
2.800
2.800
10,180
-0.05(-1.75%)
Jul 10, 2023
2.850
2.890
2.780
2.850
10,586
-0.04(-1.55%)
Jul 07, 2023
2.800
2.950
2.730
2.895
29,196
+0.02(+0.87%)
Jul 06, 2023
2.880
2.890
2.780
2.870
14,710
-0.06(-1.94%)
Jul 05, 2023
2.970
2.990
2.796
2.927
9,629
-0.03(-1.13%)
Jul 03, 2023
2.860
2.960
2.770
2.960
12,001
+0.10(+3.50%)
Jun 30, 2023
2.621
2.940
2.621
2.860
52,786
+0.22(+8.33%)
Jun 29, 2023
2.860
2.980
2.594
2.640
44,854
-0.20(-7.06%)
Jun 28, 2023
2.890
2.900
2.690
2.840
30,256
+0.03(+1.08%)
Jun 27, 2023
2.790
3.010
2.581
2.810
81,625
-0.01(-0.35%)
Jun 26, 2023
3.050
3.230
2.760
2.820
107,999
-0.35(-11.04%)
Jun 23, 2023
2.970
3.240
2.820
3.170
69,082
+0.16(+5.32%)
Jun 22, 2023
2.740
3.100
2.740
3.010
99,872
+0.15(+5.24%)
Jun 21, 2023
2.570
2.920
2.540
2.860
105,478
+0.19(+7.12%)
Jun 20, 2023
2.570
2.750
2.520
2.670
198,152
+0.06(+2.30%)
Jun 16, 2023
2.510
2.640
2.450
2.610
26,637
+0.12(+4.82%)
Jun 15, 2023
2.630
2.670
2.450
2.490
47,936
-0.13(-4.96%)
Jun 14, 2023
2.590
2.740
2.590
2.620
60,618
+0.04(+1.55%)
Jun 13, 2023
2.480
2.625
2.410
2.580
60,139
+0.10(+3.88%)
Jun 12, 2023
2.570
2.580
2.360
2.484
156,653
-0.02(-0.66%)
Jun 09, 2023
2.700
2.910
2.460
2.500
212,930
-0.09(-3.47%)
Jun 08, 2023
2.410
2.750
2.410
2.590
279,655
+0.15(+6.15%)
Jun 07, 2023
2.050
2.541
1.990
2.440
624,190
+0.49(+25.13%)
Jun 06, 2023
2.100
2.100
1.804
1.950
247,278
+0.12(+6.70%)
Jun 05, 2023
1.810
1.890
1.800
1.827
30,879
+0.05(+2.67%)
Jun 02, 2023
1.560
1.780
1.560
1.780
72,000
+0.23(+14.84%)
Jun 01, 2023
1.520
1.560
1.476
1.550
26,461
+0.05(+3.33%)
May 31, 2023
1.480
1.520
1.460
1.500
23,420
+0.01(+0.67%)
May 30, 2023
1.490
1.520
1.470
1.490
14,797
+0.03(+2.05%)
May 26, 2023
1.460
1.490
1.410
1.460
17,775
-0.01(-0.68%)
May 25, 2023
1.470
1.500
1.450
1.470
17,524
-0.01(-0.68%)
May 24, 2023
1.510
1.508
1.450
1.480
5,793
-0.01(-0.67%)
May 23, 2023
1.490
1.494
1.440
1.490
30,937
+0.05(+3.47%)
May 22, 2023
1.460
1.480
1.420
1.440
17,015
-0.02(-1.37%)
May 19, 2023
1.490
1.526
1.420
1.460
14,765
-0.05(-3.31%)
May 18, 2023
1.500
1.530
1.445
1.510
13,661
+0.01(+0.67%)
May 17, 2023
1.440
1.530
1.386
1.500
24,997
+0.08(+5.63%)
May 16, 2023
1.360
1.470
1.330
1.420
40,608
+0.07(+5.19%)
May 15, 2023
1.480
1.490
1.300
1.350
96,868
-0.08(-5.59%)
May 12, 2023
1.800
1.890
1.400
1.430
166,664
-0.41(-22.28%)
May 11, 2023
1.890
1.890
1.590
1.840
144,051
+0.01(+0.55%)
May 10, 2023
1.570
2.160
1.490
1.830
1,037,530
+0.30(+19.61%)
May 09, 2023
1.370
1.538
1.320
1.530
76,367
+0.13(+9.40%)
May 08, 2023
1.420
1.420
1.370
1.399
13,002
+0.01(+0.62%)
May 05, 2023
1.350
1.430
1.340
1.390
26,065
+0.08(+6.11%)
May 04, 2023
1.310
1.330
1.300
1.310
11,009
-0.01(-0.76%)
May 03, 2023
1.270
1.390
1.270
1.320
14,303
-0.02(-1.49%)
May 02, 2023
1.360
1.400
1.300
1.340
33,859
-0.07(-4.96%)
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.