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
Ontrak Inc
(NQ:
OTRK
)
0.2550
-0.0239 (-8.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
0.2703
0.2750
0.2517
0.2550
899,334
-0.02(-8.57%)
May 16, 2024
0.2700
0.2850
0.2681
0.2789
590,344
+0.01(+4.22%)
May 15, 2024
0.3100
0.3100
0.2626
0.2676
719,172
-0.03(-10.20%)
May 14, 2024
0.2800
0.3225
0.2800
0.2980
2,135,487
+0.02(+6.58%)
May 13, 2024
0.2825
0.3144
0.2725
0.2796
630,171
+0.01(+2.08%)
May 10, 2024
0.2700
0.2847
0.2550
0.2739
392,879
+0.01(+5.35%)
May 09, 2024
0.2654
0.2658
0.2454
0.2600
204,489
-0.00(-0.19%)
May 08, 2024
0.2700
0.2700
0.2520
0.2605
257,611
-0.01(-2.07%)
May 07, 2024
0.2500
0.2776
0.2500
0.2660
481,627
+0.02(+6.40%)
May 06, 2024
0.2400
0.2500
0.2360
0.2500
823,837
+0.01(+5.93%)
May 03, 2024
0.2670
0.2700
0.2204
0.2360
811,286
-0.03(-9.92%)
May 02, 2024
0.2725
0.2800
0.2600
0.2620
374,071
-0.00(-1.21%)
May 01, 2024
0.2658
0.2717
0.2600
0.2652
376,174
-0.01(-3.21%)
Apr 30, 2024
0.2800
0.2800
0.2600
0.2740
552,046
-0.02(-7.18%)
Apr 29, 2024
0.3140
0.3190
0.2900
0.2952
348,327
+0.00(+0.75%)
Apr 26, 2024
0.3230
0.3387
0.2831
0.2930
1,356,616
-0.04(-12.01%)
Apr 25, 2024
0.3252
0.3401
0.3223
0.3330
426,834
-0.00(-0.69%)
Apr 24, 2024
0.3700
0.3880
0.3252
0.3353
924,369
-0.01(-3.15%)
Apr 23, 2024
0.3349
0.3700
0.3100
0.3462
1,750,229
+0.05(+16.72%)
Apr 22, 2024
0.2790
0.3100
0.2714
0.2966
1,776,580
+0.04(+17.47%)
Apr 19, 2024
0.2770
0.2770
0.2401
0.2525
1,799,951
-0.02(-8.05%)
Apr 18, 2024
0.3650
0.3657
0.2610
0.2746
2,648,385
-0.09(-24.85%)
Apr 17, 2024
0.3650
0.3905
0.3650
0.3654
3,314,764
-0.09(-20.57%)
Apr 16, 2024
0.4400
0.5059
0.4200
0.4600
5,854,842
+0.02(+4.55%)
Apr 15, 2024
0.4011
0.4670
0.3920
0.4400
2,768,657
+0.05(+12.82%)
Apr 12, 2024
0.3800
0.4499
0.3750
0.3900
5,137,788
+0.02(+4.00%)
Apr 11, 2024
0.3727
0.3797
0.3650
0.3750
4,661,937
+0.00(+0.81%)
Apr 10, 2024
0.3650
0.4000
0.3600
0.3720
1,443,495
+0.01(+1.92%)
Apr 09, 2024
0.3600
0.4200
0.3530
0.3650
2,120,908
+0.00(+0.66%)
Apr 08, 2024
0.3500
0.3750
0.3495
0.3626
1,149,824
+0.02(+6.87%)
Apr 05, 2024
0.3600
0.3900
0.3200
0.3393
2,569,440
-0.05(-13.00%)
Apr 04, 2024
0.4400
0.4500
0.3700
0.3900
2,333,194
-0.05(-10.86%)
Apr 03, 2024
0.4670
0.4878
0.4000
0.4375
3,411,539
-0.05(-10.71%)
Apr 02, 2024
0.4630
0.5743
0.4400
0.4900
6,131,352
+0.04(+10.11%)
Apr 01, 2024
0.5700
0.5701
0.4400
0.4450
5,175,154
-0.06(-12.16%)
Mar 28, 2024
0.5855
0.4849
0.3780
0.5066
43,853,312
-0.09(-14.86%)
Mar 27, 2024
0.4588
0.6364
0.4550
0.5950
21,546,194
+0.17(+38.69%)
Mar 26, 2024
0.3500
0.4624
0.3470
0.4290
5,165,346
+0.07(+17.86%)
Mar 25, 2024
0.3800
0.4200
0.3500
0.3640
3,915,694
-0.03(-7.17%)
Mar 22, 2024
0.2851
0.4840
0.2712
0.3921
53,980,520
+0.13(+50.81%)
Mar 21, 2024
0.2900
0.2976
0.2352
0.2600
6,465,207
-0.06(-17.72%)
Mar 20, 2024
0.3608
0.3675
0.3100
0.3160
10,782,933
-0.12(-28.18%)
Mar 19, 2024
0.5100
0.6200
0.3360
0.4400
213,923,824
+0.25(+131.58%)
Mar 18, 2024
0.1890
0.1995
0.1787
0.1900
13,191,017
+0.01(+8.14%)
Mar 15, 2024
0.1700
0.1965
0.1650
0.1757
574,846
+0.01(+3.41%)
Mar 14, 2024
0.1840
0.1840
0.1600
0.1699
236,738
-0.01(-4.98%)
Mar 13, 2024
0.1612
0.1850
0.1610
0.1788
619,756
+0.01(+8.69%)
Mar 12, 2024
0.1699
0.1699
0.1550
0.1645
440,073
+0.00(+0.06%)
Mar 11, 2024
0.1600
0.1650
0.1511
0.1644
406,253
+0.01(+7.45%)
Mar 08, 2024
0.1600
0.1600
0.1350
0.1530
388,662
-0.01(-3.77%)
Mar 07, 2024
0.1600
0.1630
0.1400
0.1590
325,167
-0.00(-1.24%)
Mar 06, 2024
0.1561
0.1659
0.1505
0.1610
372,987
+0.01(+3.21%)
Mar 05, 2024
0.1588
0.1599
0.1500
0.1560
339,357
+0.00(+1.30%)
Mar 04, 2024
0.1600
0.1645
0.1450
0.1540
1,062,803
-0.01(-3.75%)
Mar 01, 2024
0.1700
0.1800
0.1584
0.1600
994,413
-0.00(-2.44%)
Feb 29, 2024
0.1995
0.2049
0.1622
0.1640
1,906,596
-0.02(-9.59%)
Feb 28, 2024
0.1901
0.1950
0.1744
0.1814
746,708
-0.00(-1.95%)
Feb 27, 2024
0.2200
0.2500
0.1836
0.1850
3,748,083
-0.01(-7.04%)
Feb 26, 2024
0.1900
0.2080
0.1813
0.1990
545,345
+0.01(+4.63%)
Feb 23, 2024
0.2000
0.2099
0.1800
0.1902
96,367
-0.01(-4.42%)
Feb 22, 2024
0.1925
0.2041
0.1820
0.1990
167,476
-0.01(-5.19%)
Feb 21, 2024
0.2000
0.2099
0.1902
0.2099
110,570
+0.01(+3.45%)
Feb 20, 2024
0.1900
0.2029
0.1780
0.2029
255,996
+0.01(+7.41%)
Feb 16, 2024
0.1900
0.1939
0.1700
0.1889
115,251
+0.00(+0.48%)
Feb 15, 2024
0.1940
0.1940
0.1800
0.1880
157,301
+0.01(+2.84%)
Feb 14, 2024
0.1700
0.1828
0.1670
0.1828
179,678
+0.01(+2.87%)
Feb 13, 2024
0.1795
0.1795
0.1652
0.1777
126,856
-0.00(-1.06%)
Feb 12, 2024
0.1900
0.2138
0.1700
0.1796
920,607
-0.00(-0.22%)
Feb 09, 2024
0.1652
0.1921
0.1606
0.1800
541,975
+0.01(+5.88%)
Feb 08, 2024
0.1800
0.1800
0.1650
0.1700
322,203
-0.01(-4.60%)
Feb 07, 2024
0.2000
0.2068
0.1757
0.1782
345,812
+0.00(+1.71%)
Feb 06, 2024
0.1979
0.1995
0.1500
0.1752
558,627
-0.02(-10.70%)
Feb 05, 2024
0.2325
0.2325
0.1919
0.1962
433,128
-0.03(-12.18%)
Feb 02, 2024
0.2100
0.2415
0.2100
0.2234
211,001
+0.01(+5.58%)
Feb 01, 2024
0.2290
0.2298
0.2015
0.2116
329,643
-0.01(-3.77%)
Jan 31, 2024
0.2100
0.2206
0.2018
0.2199
400,290
+0.01(+4.32%)
Jan 30, 2024
0.2190
0.2300
0.2016
0.2108
107,975
-0.01(-4.18%)
Jan 29, 2024
0.2400
0.2498
0.2179
0.2200
371,117
-0.02(-7.72%)
Jan 26, 2024
0.2380
0.2480
0.2200
0.2384
124,757
-0.00(-0.63%)
Jan 25, 2024
0.2300
0.2399
0.2103
0.2399
91,629
+0.01(+4.76%)
Jan 24, 2024
0.2305
0.2305
0.2014
0.2290
351,053
-0.00(-0.43%)
Jan 23, 2024
0.2500
0.2503
0.2200
0.2300
127,987
-0.02(-7.41%)
Jan 22, 2024
0.2600
0.2675
0.2303
0.2484
137,970
-0.01(-3.16%)
Jan 19, 2024
0.2500
0.2579
0.2500
0.2565
37,056
+0.01(+2.60%)
Jan 18, 2024
0.2770
0.2787
0.2400
0.2500
126,654
-0.02(-7.30%)
Jan 17, 2024
0.2712
0.2796
0.2505
0.2697
102,140
-0.01(-3.58%)
Jan 16, 2024
0.3000
0.3000
0.2700
0.2797
182,836
-0.01(-3.55%)
Jan 12, 2024
0.3036
0.3150
0.2805
0.2900
104,444
-0.01(-2.68%)
Jan 11, 2024
0.3200
0.3200
0.2907
0.2980
87,362
-0.01(-3.87%)
Jan 10, 2024
0.3400
0.3400
0.3050
0.3100
161,781
-0.02(-6.06%)
Jan 09, 2024
0.3795
0.3795
0.3228
0.3300
216,097
-0.03(-9.19%)
Jan 08, 2024
0.3850
0.3850
0.3600
0.3634
57,751
-0.01(-1.78%)
Jan 05, 2024
0.3800
0.3950
0.3690
0.3700
41,413
+0.01(+1.93%)
Jan 04, 2024
0.3911
0.4199
0.3600
0.3630
62,024
-0.02(-4.52%)
Jan 03, 2024
0.3989
0.4200
0.3600
0.3802
135,189
-0.01(-2.51%)
Jan 02, 2024
0.3950
0.4100
0.3770
0.3900
90,878
-0.01(-2.74%)
Dec 29, 2023
0.4200
0.4441
0.4010
0.4010
143,185
-0.02(-5.65%)
Dec 28, 2023
0.4200
0.4250
0.4149
0.4250
110,201
+0.00(+0.35%)
Dec 27, 2023
0.4200
0.4248
0.3901
0.4235
160,741
+0.02(+3.93%)
Dec 26, 2023
0.4002
0.4200
0.4000
0.4075
76,265
-0.01(-2.98%)
Dec 22, 2023
0.4286
0.4286
0.4100
0.4200
64,126
+0.00(+0.70%)
Dec 21, 2023
0.4002
0.4291
0.3756
0.4171
95,568
+0.01(+3.60%)
Dec 20, 2023
0.4100
0.4200
0.3700
0.4026
503,490
-0.04(-9.93%)
Dec 19, 2023
0.4002
0.4495
0.4001
0.4470
209,226
+0.04(+9.02%)
Dec 18, 2023
0.4500
0.4500
0.3960
0.4100
135,088
-0.00(-0.15%)
Dec 15, 2023
0.4300
0.4894
0.4001
0.4106
118,936
-0.04(-8.74%)
Dec 14, 2023
0.4300
0.4500
0.3900
0.4499
89,200
+0.03(+6.61%)
Dec 13, 2023
0.5285
0.5285
0.4000
0.4220
99,677
-0.03(-6.20%)
Dec 12, 2023
0.5100
0.5100
0.4490
0.4499
100,676
-0.06(-11.42%)
Dec 11, 2023
0.6050
0.6050
0.5000
0.5079
121,930
-0.02(-3.28%)
Dec 08, 2023
0.5498
0.5500
0.5050
0.5251
43,346
-0.00(-0.92%)
Dec 07, 2023
0.5333
0.5700
0.5202
0.5300
66,156
-0.02(-3.62%)
Dec 06, 2023
0.5400
0.5650
0.5200
0.5499
49,733
-0.00(-0.02%)
Dec 05, 2023
0.5900
0.5901
0.5300
0.5500
79,609
-0.02(-4.06%)
Dec 04, 2023
0.5700
0.5790
0.5300
0.5733
64,753
+0.02(+4.24%)
Dec 01, 2023
0.5600
0.5600
0.5300
0.5500
85,422
-0.02(-3.93%)
Nov 30, 2023
0.5880
0.5999
0.5500
0.5725
41,900
+0.00(+0.26%)
Nov 29, 2023
0.6042
0.6100
0.5500
0.5710
81,894
+0.00(+0.71%)
Nov 28, 2023
0.6000
0.6000
0.5582
0.5670
27,238
+0.01(+2.16%)
Nov 27, 2023
0.5870
0.6000
0.5500
0.5550
57,365
-0.03(-5.45%)
Nov 24, 2023
0.5870
0.5870
0.5700
0.5870
6,557
+0.02(+2.98%)
Nov 22, 2023
0.5800
0.6000
0.5600
0.5700
10,410
+0.01(+1.26%)
Nov 21, 2023
0.6100
0.6100
0.5550
0.5629
40,024
-0.02(-3.07%)
Nov 20, 2023
0.6001
0.6300
0.5775
0.5807
76,123
-0.03(-4.80%)
Nov 17, 2023
0.6700
0.6700
0.6100
0.6100
32,899
-0.04(-6.15%)
Nov 16, 2023
0.6650
0.6800
0.6000
0.6500
68,066
-0.02(-2.99%)
Nov 15, 2023
0.7000
0.7000
0.5649
0.6700
199,443
-0.02(-2.23%)
Nov 14, 2023
0.6500
0.7100
0.6500
0.6853
187,879
-0.01(-2.10%)
Nov 13, 2023
0.6723
0.7418
0.6500
0.7000
80,562
+0.01(+0.72%)
Nov 10, 2023
0.7000
0.7400
0.6000
0.6950
380,003
-0.11(-13.13%)
Nov 09, 2023
0.8700
0.8700
0.7715
0.8000
319,557
-0.12(-13.05%)
Nov 08, 2023
1.240
1.240
0.9201
0.9201
57,727
-0.30(-24.58%)
Nov 07, 2023
1.220
1.420
1.180
1.220
62,008
-0.03(-2.01%)
Nov 06, 2023
1.140
1.250
1.120
1.245
21,311
+0.09(+7.33%)
Nov 03, 2023
1.210
1.280
1.030
1.160
33,289
+0.03(+2.65%)
Nov 02, 2023
1.010
1.200
1.010
1.130
24,428
+0.04(+3.67%)
Nov 01, 2023
1.100
1.100
0.9500
1.090
27,234
+0.02(+1.87%)
Oct 31, 2023
1.000
1.070
0.9700
1.070
11,615
+0.07(+7.00%)
Oct 30, 2023
1.090
1.090
0.9500
1.000
14,009
-0.03(-2.91%)
Oct 27, 2023
0.9900
1.100
0.9000
1.030
69,994
+0.07(+6.85%)
Oct 26, 2023
0.8600
0.9680
0.8200
0.9640
45,011
+0.10(+11.83%)
Oct 25, 2023
0.8990
0.8990
0.8016
0.8620
8,551
+0.01(+1.41%)
Oct 24, 2023
0.7864
0.8774
0.7600
0.8500
24,047
+0.10(+13.48%)
Oct 23, 2023
0.7600
0.7600
0.7300
0.7490
7,747
+0.01(+1.22%)
Oct 20, 2023
0.7300
0.7500
0.7000
0.7400
119,409
+0.04(+5.34%)
Oct 19, 2023
0.7300
0.7500
0.7005
0.7025
37,687
-0.02(-3.09%)
Oct 18, 2023
0.7100
0.7249
0.7000
0.7249
55,990
+0.01(+1.37%)
Oct 17, 2023
0.7287
0.8250
0.7038
0.7151
60,015
-0.04(-4.82%)
Oct 16, 2023
0.7110
0.8399
0.7010
0.7513
45,816
+0.05(+7.18%)
Oct 13, 2023
0.7500
0.8450
0.7004
0.7010
25,038
-0.09(-11.27%)
Oct 12, 2023
0.8450
0.8500
0.7551
0.7900
22,118
+0.04(+5.33%)
Oct 11, 2023
0.9405
0.9405
0.7300
0.7500
38,013
+0.02(+2.74%)
Oct 10, 2023
0.6700
0.7300
0.6600
0.7300
36,111
+0.05(+7.20%)
Oct 09, 2023
0.7300
0.7300
0.6800
0.6810
26,123
-0.02(-2.71%)
Oct 06, 2023
0.6973
0.7285
0.6660
0.7000
19,476
+0.03(+5.12%)
Oct 05, 2023
0.8097
0.8097
0.6500
0.6659
62,631
-0.08(-10.69%)
Oct 04, 2023
0.7600
0.7800
0.7000
0.7456
76,365
-0.04(-4.89%)
Oct 03, 2023
0.8167
0.9082
0.7715
0.7839
29,399
-0.06(-6.90%)
Oct 02, 2023
0.8500
0.8690
0.7658
0.8420
111,040
-0.02(-2.66%)
Sep 29, 2023
0.8900
0.9099
0.8500
0.8650
52,466
+0.01(+1.05%)
Sep 28, 2023
0.9000
0.9000
0.8340
0.8560
25,547
-0.02(-2.73%)
Sep 27, 2023
0.8750
0.9000
0.8750
0.8800
22,526
-0.02(-1.68%)
Sep 26, 2023
0.9000
0.9349
0.8700
0.8950
12,542
+0.04(+4.07%)
Sep 25, 2023
0.8600
0.8900
0.8600
0.8600
42,884
-0.03(-3.35%)
Sep 22, 2023
0.9200
0.9600
0.8750
0.8898
21,496
-0.03(-3.57%)
Sep 21, 2023
0.9800
0.9800
0.9100
0.9227
6,022
-0.04(-3.89%)
Sep 20, 2023
0.9600
0.9800
0.9400
0.9600
12,105
-0.01(-1.03%)
Sep 19, 2023
0.9218
0.9700
0.9000
0.9700
40,636
-0.00(-0.47%)
Sep 18, 2023
0.9275
0.9799
0.8100
0.9746
54,770
+0.05(+5.41%)
Sep 15, 2023
0.9600
0.9800
0.9000
0.9246
26,169
-0.03(-2.67%)
Sep 14, 2023
0.9200
0.9800
0.9000
0.9500
130,605
+0.03(+3.08%)
Sep 13, 2023
0.9300
0.9390
0.8642
0.9216
96,295
+0.05(+5.93%)
Sep 12, 2023
0.9170
0.9180
0.8511
0.8700
72,549
-0.01(-1.26%)
Sep 11, 2023
0.9250
0.9460
0.8516
0.8811
44,707
-0.01(-1.00%)
Sep 08, 2023
0.8537
0.9447
0.8537
0.8900
69,287
+0.01(+1.14%)
Sep 07, 2023
0.8300
0.9200
0.7958
0.8800
55,276
-0.03(-3.07%)
Sep 06, 2023
0.8827
0.9300
0.8827
0.9079
38,314
-0.00(-0.23%)
Sep 05, 2023
0.9301
0.9600
0.8910
0.9100
59,026
-0.03(-3.20%)
Sep 01, 2023
0.9400
0.9600
0.9324
0.9401
35,046
+0.02(+1.87%)
Aug 31, 2023
1.110
1.120
0.9225
0.9228
197,279
-0.19(-16.86%)
Aug 30, 2023
1.090
1.120
1.045
1.110
40,058
-0.01(-0.89%)
Aug 29, 2023
1.190
1.220
1.100
1.120
125,275
-0.12(-9.68%)
Aug 28, 2023
1.310
1.343
1.240
1.240
34,332
-0.13(-9.28%)
Aug 25, 2023
1.390
1.430
1.350
1.367
16,070
-0.06(-4.42%)
Aug 24, 2023
1.620
1.630
1.380
1.430
41,101
-0.14(-8.92%)
Aug 23, 2023
1.480
1.620
1.480
1.570
12,108
+0.06(+3.97%)
Aug 22, 2023
1.670
1.675
1.500
1.510
48,861
-0.14(-8.48%)
Aug 21, 2023
1.620
1.720
1.620
1.650
19,983
+0.00(+0.00%)
Aug 18, 2023
1.640
1.720
1.640
1.650
10,889
+0.01(+0.61%)
Aug 17, 2023
1.680
1.760
1.640
1.640
34,468
-0.12(-6.82%)
Aug 16, 2023
1.700
1.830
1.680
1.760
31,558
+0.05(+2.92%)
Aug 15, 2023
1.780
1.776
1.610
1.710
37,556
-0.08(-4.74%)
Aug 14, 2023
1.780
1.870
1.760
1.795
24,539
-0.01(-0.28%)
Aug 11, 2023
1.810
1.819
1.780
1.800
32,806
-0.04(-2.17%)
Aug 10, 2023
1.980
2.100
1.810
1.840
47,453
-0.16(-8.00%)
Aug 09, 2023
2.140
2.227
1.990
2.000
71,250
-0.15(-6.76%)
Aug 08, 2023
2.200
2.250
2.090
2.145
54,974
-0.11(-5.00%)
Aug 07, 2023
2.290
2.490
2.164
2.258
40,871
+0.07(+3.11%)
Aug 04, 2023
2.360
2.440
2.150
2.190
53,915
-0.21(-8.75%)
Aug 03, 2023
2.380
2.530
2.320
2.400
31,064
-0.16(-6.25%)
Aug 02, 2023
2.410
2.699
2.410
2.560
97,524
+0.15(+6.00%)
Aug 01, 2023
2.330
2.520
2.330
2.415
36,306
+0.02(+0.63%)
Jul 31, 2023
2.380
2.453
2.270
2.400
48,749
-0.08(-3.23%)
Jul 28, 2023
2.390
2.710
2.280
2.480
297,888
+0.14(+5.98%)
Jul 27, 2023
2.460
2.460
2.100
2.340
134,521
-0.09(-3.70%)
Jul 26, 2023
2.400
2.460
2.400
2.430
14,453
+0.03(+1.22%)
Jul 25, 2023
2.460
2.526
2.400
2.401
26,913
-0.08(-3.03%)
Jul 24, 2023
2.484
2.682
2.440
2.476
22,130
-0.05(-2.00%)
Jul 21, 2023
2.556
2.700
2.490
2.526
12,294
+0.04(+1.45%)
Jul 20, 2023
2.588
2.669
2.461
2.490
19,451
-0.11(-4.38%)
Jul 19, 2023
2.700
2.787
2.523
2.604
23,854
-0.10(-3.56%)
Jul 18, 2023
2.763
2.820
2.647
2.700
16,415
-0.03(-1.12%)
Jul 17, 2023
2.646
2.821
2.646
2.731
9,990
+0.02(+0.91%)
Jul 14, 2023
2.814
2.943
2.645
2.706
15,313
-0.11(-4.04%)
Jul 13, 2023
2.700
2.820
2.652
2.820
38,021
+0.12(+4.40%)
Jul 12, 2023
2.814
2.927
2.700
2.701
22,006
-0.06(-2.15%)
Jul 11, 2023
2.880
2.967
2.700
2.761
14,456
-0.08(-2.73%)
Jul 10, 2023
2.805
2.880
2.739
2.838
11,939
-0.05(-1.87%)
Jul 07, 2023
2.974
3.120
2.583
2.892
23,297
-0.05(-1.77%)
Jul 06, 2023
3.000
3.179
2.941
2.944
19,300
+0.00(+0.12%)
Jul 05, 2023
2.940
3.375
2.830
2.941
37,518
-0.05(-1.59%)
Jul 03, 2023
2.700
3.533
2.700
2.988
33,510
+0.16(+5.51%)
Jun 30, 2023
2.706
3.000
2.622
2.832
82,354
-0.18(-5.83%)
Jun 29, 2023
2.884
3.089
2.820
3.007
344,767
+0.13(+4.42%)
Jun 28, 2023
2.940
2.983
2.822
2.880
16,865
-0.06(-2.04%)
Jun 27, 2023
3.241
3.524
2.880
2.940
12,804
-0.33(-10.11%)
Jun 26, 2023
3.317
3.524
3.240
3.271
6,559
-0.12(-3.59%)
Jun 23, 2023
3.150
3.392
3.150
3.392
13,997
+0.30(+9.79%)
Jun 22, 2023
3.600
3.782
3.069
3.090
27,780
-0.58(-15.73%)
Jun 21, 2023
3.660
3.870
3.540
3.667
19,974
+0.01(+0.33%)
Jun 20, 2023
3.776
3.899
3.612
3.655
23,581
-0.11(-3.01%)
Jun 16, 2023
3.480
4.080
3.480
3.768
68,477
+0.47(+14.18%)
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.