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
Synlogic Inc
(NQ:
SYBX
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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
1.830
1.845
1.780
1.790
20,571
-0.08(-4.28%)
Apr 29, 2024
1.950
1.950
1.820
1.870
8,133
+0.00(+0.00%)
Apr 26, 2024
1.880
1.880
1.840
1.870
3,846
+0.01(+0.54%)
Apr 25, 2024
1.860
1.900
1.850
1.860
4,043
-0.01(-0.53%)
Apr 24, 2024
1.910
1.910
1.870
1.870
18,901
-0.04(-2.09%)
Apr 23, 2024
1.850
1.960
1.850
1.910
66,030
+0.07(+3.80%)
Apr 22, 2024
1.860
1.941
1.790
1.840
21,787
-0.03(-1.60%)
Apr 19, 2024
1.840
1.890
1.780
1.870
54,374
+0.04(+2.19%)
Apr 18, 2024
1.780
1.868
1.720
1.830
70,297
+0.06(+3.39%)
Apr 17, 2024
1.780
1.820
1.730
1.770
40,037
-0.03(-1.67%)
Apr 16, 2024
1.760
1.821
1.710
1.800
27,183
+0.00(+0.00%)
Apr 15, 2024
1.730
1.830
1.710
1.800
38,074
+0.03(+1.69%)
Apr 12, 2024
1.740
1.800
1.710
1.770
19,099
+0.02(+1.14%)
Apr 11, 2024
1.810
1.850
1.750
1.750
52,720
-0.07(-3.85%)
Apr 10, 2024
1.730
1.820
1.730
1.820
44,971
-0.01(-0.55%)
Apr 09, 2024
1.760
1.830
1.706
1.830
6,897
+0.09(+5.17%)
Apr 08, 2024
1.720
1.760
1.710
1.740
8,078
-0.04(-2.25%)
Apr 05, 2024
1.790
1.790
1.710
1.780
8,384
-0.01(-0.56%)
Apr 04, 2024
1.850
1.890
1.740
1.790
15,049
+0.00(+0.00%)
Apr 03, 2024
1.760
1.860
1.730
1.790
71,782
+0.03(+1.70%)
Apr 02, 2024
1.720
1.760
1.700
1.760
53,815
+0.00(+0.00%)
Apr 01, 2024
1.770
1.790
1.730
1.760
19,600
-0.03(-1.68%)
Mar 28, 2024
1.700
1.845
1.700
1.790
43,940
+0.01(+0.56%)
Mar 27, 2024
1.755
1.780
1.730
1.780
3,111
+0.00(+0.00%)
Mar 26, 2024
1.770
1.780
1.730
1.780
16,711
-0.02(-1.11%)
Mar 25, 2024
1.770
1.800
1.730
1.800
31,703
+0.00(+0.00%)
Mar 22, 2024
1.730
1.800
1.730
1.800
126,586
+0.05(+2.86%)
Mar 21, 2024
1.710
1.810
1.700
1.750
37,106
+0.02(+1.16%)
Mar 20, 2024
1.780
1.830
1.703
1.730
210,269
-0.05(-2.81%)
Mar 19, 2024
1.870
2.040
1.760
1.780
113,120
-0.12(-6.32%)
Mar 18, 2024
1.820
1.965
1.805
1.900
37,023
+0.05(+2.70%)
Mar 15, 2024
1.790
1.850
1.760
1.850
17,517
+0.09(+5.11%)
Mar 14, 2024
1.800
1.910
1.720
1.760
71,350
-0.10(-5.38%)
Mar 13, 2024
1.880
1.920
1.810
1.860
13,971
-0.02(-1.06%)
Mar 12, 2024
1.920
1.920
1.834
1.880
22,930
+0.03(+1.62%)
Mar 11, 2024
1.790
1.910
1.790
1.850
80,654
+0.02(+1.09%)
Mar 08, 2024
1.810
1.889
1.800
1.830
55,136
+0.03(+1.67%)
Mar 07, 2024
1.830
1.910
1.800
1.800
92,870
-0.05(-2.70%)
Mar 06, 2024
1.830
1.900
1.775
1.850
12,287
+0.00(+0.00%)
Mar 05, 2024
1.775
1.855
1.775
1.850
23,639
+0.04(+2.21%)
Mar 04, 2024
1.850
1.890
1.730
1.810
59,664
-0.05(-2.69%)
Mar 01, 2024
1.920
1.950
1.860
1.860
20,429
-0.05(-2.62%)
Feb 29, 2024
1.870
1.980
1.870
1.910
25,454
+0.04(+2.14%)
Feb 28, 2024
1.860
1.910
1.860
1.870
21,712
-0.02(-1.06%)
Feb 27, 2024
1.800
1.950
1.800
1.890
33,284
-0.02(-1.05%)
Feb 26, 2024
1.860
1.950
1.860
1.910
21,974
+0.00(+0.00%)
Feb 23, 2024
1.860
1.962
1.790
1.910
56,845
-0.04(-2.05%)
Feb 22, 2024
2.050
2.160
1.930
1.950
112,011
-0.02(-1.02%)
Feb 21, 2024
1.840
2.070
1.760
1.970
109,273
+0.13(+7.07%)
Feb 20, 2024
1.750
1.840
1.750
1.840
43,645
+0.04(+1.94%)
Feb 16, 2024
1.720
1.900
1.720
1.805
63,374
-0.04(-1.90%)
Feb 15, 2024
1.780
1.872
1.710
1.840
134,085
+0.06(+3.37%)
Feb 14, 2024
1.680
1.810
1.680
1.780
109,924
+0.04(+2.30%)
Feb 13, 2024
1.590
1.750
1.550
1.740
194,734
+0.02(+1.16%)
Feb 12, 2024
1.650
1.750
1.570
1.720
408,379
-0.05(-2.82%)
Feb 09, 2024
1.610
1.840
1.600
1.770
5,072,372
-1.68(-48.70%)
Feb 08, 2024
3.490
3.590
3.300
3.450
225,362
-0.07(-1.99%)
Feb 07, 2024
3.550
3.698
3.430
3.520
7,372
+0.02(+0.57%)
Feb 06, 2024
3.240
3.660
3.240
3.500
15,393
+0.22(+6.71%)
Feb 05, 2024
3.330
3.495
3.231
3.280
18,137
-0.13(-3.81%)
Feb 02, 2024
3.480
3.620
3.340
3.410
33,247
-0.08(-2.29%)
Feb 01, 2024
3.560
3.580
3.330
3.490
14,330
+0.04(+1.16%)
Jan 31, 2024
3.230
3.590
3.230
3.450
19,197
+0.20(+6.15%)
Jan 30, 2024
3.360
3.620
3.200
3.250
24,775
-0.10(-2.99%)
Jan 29, 2024
3.600
3.670
3.300
3.350
22,093
-0.25(-6.94%)
Jan 26, 2024
3.210
3.730
3.210
3.600
34,651
+0.39(+12.15%)
Jan 25, 2024
3.340
3.490
3.210
3.210
19,474
+0.03(+0.94%)
Jan 24, 2024
3.200
3.315
3.150
3.180
28,265
-0.02(-0.63%)
Jan 23, 2024
3.150
3.350
3.120
3.200
12,956
-0.02(-0.62%)
Jan 22, 2024
3.200
3.350
3.200
3.220
9,654
+0.03(+0.94%)
Jan 19, 2024
3.200
3.360
3.160
3.190
22,404
+0.07(+2.24%)
Jan 18, 2024
3.290
3.290
3.003
3.120
15,583
-0.13(-4.15%)
Jan 17, 2024
3.500
3.520
3.050
3.255
47,226
-0.29(-8.31%)
Jan 16, 2024
3.820
3.860
3.460
3.550
34,458
-0.23(-6.08%)
Jan 12, 2024
3.790
3.960
3.750
3.780
11,110
-0.02(-0.42%)
Jan 11, 2024
3.770
3.910
3.740
3.796
16,293
+0.06(+1.49%)
Jan 10, 2024
3.880
3.880
3.600
3.740
28,795
-0.19(-4.83%)
Jan 09, 2024
4.210
4.210
3.785
3.930
27,705
-0.25(-5.98%)
Jan 08, 2024
4.150
4.339
4.102
4.180
10,487
+0.02(+0.48%)
Jan 05, 2024
4.500
4.720
4.010
4.160
33,804
-0.40(-8.77%)
Jan 04, 2024
4.780
4.950
4.500
4.560
34,965
-0.22(-4.60%)
Jan 03, 2024
4.590
5.118
4.530
4.780
114,542
+0.31(+6.94%)
Jan 02, 2024
3.890
4.470
3.790
4.470
83,629
+0.62(+16.10%)
Dec 29, 2023
3.500
3.910
3.500
3.850
73,428
+0.40(+11.59%)
Dec 28, 2023
3.650
3.660
3.330
3.450
66,608
-0.14(-3.90%)
Dec 27, 2023
3.900
3.922
3.550
3.590
76,657
-0.28(-7.24%)
Dec 26, 2023
3.780
3.880
3.590
3.870
86,004
+0.23(+6.32%)
Dec 22, 2023
3.020
3.640
3.020
3.640
44,329
+0.61(+20.13%)
Dec 21, 2023
3.350
3.395
3.010
3.030
87,791
-0.25(-7.62%)
Dec 20, 2023
3.650
3.780
3.270
3.280
57,313
-0.41(-11.11%)
Dec 19, 2023
3.610
3.690
3.480
3.690
47,137
+0.07(+1.93%)
Dec 18, 2023
3.650
3.860
3.220
3.620
90,900
-0.09(-2.43%)
Dec 15, 2023
3.970
3.970
3.640
3.710
81,692
-0.16(-4.13%)
Dec 14, 2023
3.750
3.895
3.580
3.870
75,927
+0.34(+9.63%)
Dec 13, 2023
3.370
3.591
3.080
3.530
122,474
+0.19(+5.69%)
Dec 12, 2023
3.090
3.686
3.020
3.340
132,840
+0.29(+9.51%)
Dec 11, 2023
3.160
3.960
2.670
3.050
318,437
+0.18(+6.27%)
Dec 08, 2023
2.840
3.060
2.780
2.870
39,713
+0.02(+0.85%)
Dec 07, 2023
2.555
2.930
2.510
2.846
49,953
+0.30(+11.60%)
Dec 06, 2023
2.580
2.710
2.450
2.550
43,619
-0.04(-1.54%)
Dec 05, 2023
2.500
2.750
2.500
2.590
20,456
+0.04(+1.57%)
Dec 04, 2023
2.590
2.700
2.501
2.550
29,251
-0.01(-0.39%)
Dec 01, 2023
2.560
2.780
2.420
2.560
39,835
+0.06(+2.40%)
Nov 30, 2023
2.440
2.720
2.401
2.500
69,047
+0.11(+4.60%)
Nov 29, 2023
2.050
2.400
2.000
2.390
68,456
+0.30(+14.35%)
Nov 28, 2023
1.960
2.120
1.960
2.090
7,625
+0.12(+6.09%)
Nov 27, 2023
1.980
2.150
1.935
1.970
14,748
-0.03(-1.50%)
Nov 24, 2023
2.100
2.110
1.950
2.000
13,610
-0.09(-4.31%)
Nov 22, 2023
2.270
2.310
2.000
2.090
12,163
-0.02(-0.71%)
Nov 21, 2023
2.140
2.180
1.951
2.105
16,651
+0.02(+1.20%)
Nov 20, 2023
2.070
2.100
1.905
2.080
11,123
+0.09(+4.52%)
Nov 17, 2023
2.220
2.220
1.910
1.990
61,048
+0.00(+0.00%)
Nov 16, 2023
2.070
2.122
1.970
1.990
12,237
-0.11(-5.24%)
Nov 15, 2023
2.060
2.310
2.060
2.100
35,527
-0.02(-0.94%)
Nov 14, 2023
1.900
2.130
1.800
2.120
34,677
+0.32(+17.78%)
Nov 13, 2023
1.850
1.920
1.730
1.800
40,734
-0.05(-2.70%)
Nov 10, 2023
1.800
1.886
1.800
1.850
24,084
+0.04(+2.21%)
Nov 09, 2023
2.130
2.322
1.810
1.810
45,818
-0.32(-15.02%)
Nov 08, 2023
2.090
2.289
2.090
2.130
43,344
+0.06(+2.90%)
Nov 07, 2023
2.110
2.305
2.000
2.070
237,684
-0.07(-3.27%)
Nov 06, 2023
2.000
2.519
1.950
2.140
86,329
+0.28(+15.05%)
Nov 03, 2023
1.810
1.980
1.810
1.860
36,353
+0.04(+2.20%)
Nov 02, 2023
1.740
1.870
1.610
1.820
40,064
+0.07(+4.00%)
Nov 01, 2023
1.800
1.900
1.710
1.750
36,277
-0.14(-7.41%)
Oct 31, 2023
1.940
2.086
1.800
1.890
23,387
+0.04(+2.16%)
Oct 30, 2023
1.850
1.980
1.810
1.850
34,874
-0.01(-0.54%)
Oct 27, 2023
1.830
1.949
1.750
1.860
63,492
-0.03(-1.59%)
Oct 26, 2023
1.930
1.960
1.860
1.890
15,183
-0.02(-1.05%)
Oct 25, 2023
1.850
2.002
1.850
1.910
57,363
+0.04(+2.14%)
Oct 24, 2023
1.950
2.070
1.840
1.870
42,398
-0.08(-4.10%)
Oct 23, 2023
2.110
2.110
1.940
1.950
28,750
-0.07(-3.47%)
Oct 20, 2023
2.400
2.450
2.020
2.020
34,458
-0.28(-12.17%)
Oct 19, 2023
2.240
2.350
2.220
2.300
9,610
+0.08(+3.60%)
Oct 18, 2023
2.380
2.556
2.220
2.220
11,996
-0.16(-6.72%)
Oct 17, 2023
2.480
2.582
2.380
2.380
39,642
-0.07(-2.86%)
Oct 16, 2023
2.460
2.743
2.400
2.450
25,776
+0.01(+0.41%)
Oct 13, 2023
2.380
2.555
2.380
2.440
24,440
+0.06(+2.52%)
Oct 12, 2023
2.580
2.580
2.360
2.380
29,918
-0.22(-8.46%)
Oct 11, 2023
2.650
2.650
2.510
2.600
10,255
+0.04(+1.56%)
Oct 10, 2023
2.670
2.775
2.500
2.560
43,725
-0.06(-2.29%)
Oct 09, 2023
2.760
2.760
2.580
2.620
15,258
-0.17(-6.09%)
Oct 06, 2023
3.000
3.030
2.660
2.790
42,127
-0.12(-4.12%)
Oct 05, 2023
2.990
2.990
2.869
2.910
13,267
+0.00(+0.00%)
Oct 04, 2023
2.630
3.070
2.630
2.910
35,403
+0.28(+10.65%)
Oct 03, 2023
2.930
2.930
2.590
2.630
113,933
-0.22(-7.72%)
Oct 02, 2023
2.900
2.940
2.680
2.850
47,111
+0.04(+1.42%)
Sep 29, 2023
2.580
3.153
2.550
2.810
145,063
-0.35(-11.08%)
Sep 28, 2023
3.600
5.708
2.960
3.160
311,610
+2.88(+1032.62%)
Sep 27, 2023
0.3300
0.3810
0.2340
0.2790
1,691,587
-0.05(-15.48%)
Sep 26, 2023
0.3000
0.3450
0.2995
0.3301
246,418
+0.03(+10.40%)
Sep 25, 2023
0.3600
0.3232
0.2972
0.2990
210,287
-0.04(-10.48%)
Sep 22, 2023
0.3392
0.3556
0.3111
0.3340
79,965
-0.01(-3.19%)
Sep 21, 2023
0.3340
0.3559
0.3300
0.3450
77,282
+0.00(+0.85%)
Sep 20, 2023
0.3349
0.3780
0.3200
0.3421
89,311
+0.02(+7.24%)
Sep 19, 2023
0.3957
0.3957
0.2872
0.3190
201,204
-0.09(-21.79%)
Sep 18, 2023
0.3700
0.4154
0.3470
0.4079
348,365
+0.04(+10.42%)
Sep 15, 2023
0.3400
0.3694
0.3050
0.3694
226,625
+0.03(+9.97%)
Sep 14, 2023
0.2400
0.3500
0.2391
0.3359
632,449
+0.09(+36.27%)
Sep 13, 2023
0.3100
0.3404
0.2457
0.2465
585,628
-0.09(-27.54%)
Sep 12, 2023
0.3700
0.3760
0.3401
0.3402
314,302
-0.02(-6.41%)
Sep 11, 2023
0.4350
0.4507
0.3633
0.3635
727,049
-0.10(-20.98%)
Sep 08, 2023
0.4800
0.4900
0.4520
0.4600
55,745
-0.01(-1.08%)
Sep 07, 2023
0.4610
0.4976
0.4541
0.4650
33,166
+0.02(+3.33%)
Sep 06, 2023
0.4770
0.4860
0.4375
0.4500
97,577
-0.03(-5.66%)
Sep 05, 2023
0.4766
0.4979
0.4766
0.4770
23,994
+0.01(+1.25%)
Sep 01, 2023
0.4900
0.5000
0.4700
0.4711
42,882
-0.02(-3.86%)
Aug 31, 2023
0.5050
0.5098
0.4900
0.4900
19,306
+0.00(+0.86%)
Aug 30, 2023
0.5000
0.5051
0.4796
0.4858
39,169
-0.02(-3.28%)
Aug 29, 2023
0.4840
0.5080
0.4700
0.5023
55,851
+0.01(+2.72%)
Aug 28, 2023
0.5250
0.5250
0.4720
0.4890
25,836
-0.01(-1.11%)
Aug 25, 2023
0.4851
0.5050
0.4600
0.4945
82,866
+0.01(+2.11%)
Aug 24, 2023
0.5000
0.5040
0.4750
0.4843
163,410
-0.03(-5.30%)
Aug 23, 2023
0.5206
0.5479
0.4876
0.5114
116,885
-0.01(-1.77%)
Aug 22, 2023
0.5600
0.5670
0.5001
0.5206
163,086
-0.02(-3.59%)
Aug 21, 2023
0.5400
0.5900
0.5300
0.5400
239,146
+0.02(+2.96%)
Aug 18, 2023
0.4900
0.5441
0.4900
0.5245
54,997
+0.02(+4.17%)
Aug 17, 2023
0.5450
0.5450
0.4900
0.5035
147,935
-0.02(-4.20%)
Aug 16, 2023
0.5450
0.5450
0.5100
0.5256
72,371
-0.01(-1.02%)
Aug 15, 2023
0.5300
0.5493
0.5025
0.5310
89,439
+0.02(+3.91%)
Aug 14, 2023
0.5200
0.5300
0.5100
0.5110
65,657
+0.00(+0.20%)
Aug 11, 2023
0.4975
0.5397
0.4906
0.5100
143,259
+0.01(+2.51%)
Aug 10, 2023
0.4900
0.5000
0.4900
0.4975
39,784
+0.01(+1.53%)
Aug 09, 2023
0.4900
0.5001
0.4900
0.4900
42,040
+0.00(+0.95%)
Aug 08, 2023
0.5400
0.5400
0.4854
0.4854
42,090
-0.01(-2.33%)
Aug 07, 2023
0.5500
0.5525
0.4900
0.4970
151,059
-0.00(-0.60%)
Aug 04, 2023
0.5090
0.5109
0.4803
0.5000
68,979
-0.01(-1.96%)
Aug 03, 2023
0.5101
0.5300
0.5090
0.5100
71,786
-0.01(-1.39%)
Aug 02, 2023
0.5190
0.5280
0.5000
0.5172
60,838
-0.00(-0.50%)
Aug 01, 2023
0.4899
0.5198
0.4750
0.5198
100,826
+0.03(+6.10%)
Jul 31, 2023
0.5000
0.5079
0.4871
0.4899
131,956
+0.00(+0.18%)
Jul 28, 2023
0.4890
0.4900
0.4510
0.4890
172,291
+0.01(+1.88%)
Jul 27, 2023
0.4860
0.5069
0.4400
0.4800
199,746
-0.03(-5.70%)
Jul 26, 2023
0.5000
0.5150
0.4900
0.5090
146,108
+0.01(+1.80%)
Jul 25, 2023
0.5300
0.5300
0.4980
0.5000
72,309
-0.03(-5.48%)
Jul 24, 2023
0.5000
0.5300
0.4952
0.5290
56,271
+0.02(+4.55%)
Jul 21, 2023
0.5290
0.5579
0.5000
0.5060
157,105
-0.03(-5.42%)
Jul 20, 2023
0.5110
0.5570
0.5104
0.5350
124,276
+0.01(+2.53%)
Jul 19, 2023
0.5000
0.5218
0.4951
0.5218
95,496
+0.02(+4.15%)
Jul 18, 2023
0.5190
0.5298
0.4815
0.5010
227,704
+0.00(+0.22%)
Jul 17, 2023
0.5130
0.5300
0.4925
0.4999
144,475
-0.00(-0.71%)
Jul 14, 2023
0.5119
0.5300
0.5002
0.5035
82,259
-0.01(-1.47%)
Jul 13, 2023
0.5088
0.5400
0.4900
0.5110
201,304
+0.01(+2.94%)
Jul 12, 2023
0.5150
0.5400
0.4747
0.4964
355,378
-0.03(-6.34%)
Jul 11, 2023
0.5275
0.5676
0.5215
0.5300
2,283,859
+0.03(+5.49%)
Jul 10, 2023
0.5224
0.5698
0.5011
0.5024
125,347
-0.02(-3.85%)
Jul 07, 2023
0.4025
0.5400
0.4025
0.5225
677,564
+0.12(+28.50%)
Jul 06, 2023
0.4000
0.4260
0.3933
0.4066
156,611
-0.00(-0.59%)
Jul 05, 2023
0.4080
0.4101
0.4000
0.4090
195,678
-0.00(-0.05%)
Jul 03, 2023
0.4400
0.4400
0.4092
0.4092
161,945
-0.02(-4.84%)
Jun 30, 2023
0.4300
0.4400
0.4120
0.4300
356,131
-0.01(-2.27%)
Jun 29, 2023
0.4242
0.4474
0.4110
0.4400
132,628
+0.00(+0.62%)
Jun 28, 2023
0.4846
0.5246
0.4200
0.4373
276,452
-0.05(-9.78%)
Jun 27, 2023
0.4180
0.4860
0.4100
0.4847
163,247
+0.07(+15.68%)
Jun 26, 2023
0.4700
0.4880
0.4000
0.4190
415,485
-0.04(-8.91%)
Jun 23, 2023
0.5000
0.5000
0.4600
0.4600
283,507
-0.04(-8.80%)
Jun 22, 2023
0.5235
0.5250
0.5000
0.5044
101,307
-0.02(-3.04%)
Jun 21, 2023
0.5454
0.5550
0.5000
0.5202
308,787
-0.04(-7.19%)
Jun 20, 2023
0.5605
0.5831
0.5404
0.5605
147,018
+0.00(+0.09%)
Jun 16, 2023
0.5500
0.5740
0.5228
0.5600
103,342
-0.00(-0.76%)
Jun 15, 2023
0.5500
0.5673
0.5444
0.5643
79,638
-0.00(-0.60%)
Jun 14, 2023
0.5510
0.5799
0.5490
0.5677
184,450
+0.01(+1.37%)
Jun 13, 2023
0.5900
0.5900
0.5500
0.5600
114,266
-0.01(-1.75%)
Jun 12, 2023
0.5900
0.5944
0.5500
0.5700
234,831
-0.02(-3.78%)
Jun 09, 2023
0.5800
0.6273
0.5680
0.5924
198,748
-0.00(-0.02%)
Jun 08, 2023
0.5800
0.6000
0.5660
0.5925
137,289
+0.02(+3.95%)
Jun 07, 2023
0.6060
0.6200
0.5600
0.5700
323,240
-0.05(-8.76%)
Jun 06, 2023
0.5326
0.6600
0.5249
0.6247
612,777
+0.14(+28.41%)
Jun 05, 2023
0.5600
0.5819
0.4850
0.4865
418,959
-0.08(-14.65%)
Jun 02, 2023
0.5500
0.5900
0.5354
0.5700
100,197
+0.01(+2.70%)
Jun 01, 2023
0.5400
0.5599
0.5310
0.5550
84,950
+0.03(+5.71%)
May 31, 2023
0.5527
0.5600
0.5250
0.5250
154,270
-0.04(-7.86%)
May 30, 2023
0.5700
0.5700
0.5350
0.5698
236,258
+0.01(+1.75%)
May 26, 2023
0.5500
0.5700
0.5385
0.5600
67,261
+0.02(+2.75%)
May 25, 2023
0.5529
0.5774
0.5300
0.5450
176,292
-0.02(-4.39%)
May 24, 2023
0.5577
0.5800
0.5420
0.5700
89,776
+0.01(+1.71%)
May 23, 2023
0.5500
0.5810
0.5500
0.5604
87,035
-0.00(-0.30%)
May 22, 2023
0.5660
0.5800
0.5470
0.5621
138,874
-0.01(-1.28%)
May 19, 2023
0.5800
0.5898
0.5300
0.5694
213,986
-0.00(-0.38%)
May 18, 2023
0.5500
0.5800
0.5500
0.5716
150,745
+0.01(+1.33%)
May 17, 2023
0.5300
0.5700
0.5300
0.5641
167,671
+0.02(+4.62%)
May 16, 2023
0.5554
0.5600
0.5310
0.5392
145,194
-0.01(-1.98%)
May 15, 2023
0.5900
0.5900
0.5400
0.5501
277,320
-0.01(-0.97%)
May 12, 2023
0.5590
0.5700
0.5550
0.5555
184,640
-0.00(-0.36%)
May 11, 2023
0.5466
0.5800
0.5150
0.5575
496,746
+0.00(+0.45%)
May 10, 2023
0.5222
0.5710
0.5152
0.5550
1,701,203
+0.05(+10.56%)
May 09, 2023
0.6800
0.6800
0.4530
0.5020
9,029,020
-0.06(-10.36%)
May 08, 2023
0.5700
0.6200
0.5400
0.5600
326,086
+0.01(+1.82%)
May 05, 2023
0.5600
0.5750
0.5401
0.5500
103,063
+0.00(+0.00%)
May 04, 2023
0.5490
0.5730
0.5395
0.5500
156,469
+0.01(+2.06%)
May 03, 2023
0.5194
0.5824
0.5100
0.5389
167,926
+0.05(+9.53%)
May 02, 2023
0.5500
0.5597
0.4920
0.4920
173,343
-0.04(-7.22%)
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.