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
Annovis Bio Inc
(NY:
ANVS
)
8.470
-0.170 (-1.97%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021
24.91
27.94
24.17
25.57
134,600
+0.27(+1.07%)
Feb 25, 2021
27.70
27.98
24.30
25.30
221,505
-2.21(-8.03%)
Feb 24, 2021
30.92
30.96
27.16
27.51
218,737
-0.67(-2.38%)
Feb 23, 2021
30.00
32.20
23.00
28.18
460,472
-4.99(-15.04%)
Feb 22, 2021
29.70
34.20
29.10
33.17
617,936
+4.35(+15.09%)
Feb 19, 2021
27.00
29.90
27.00
28.82
198,100
+1.52(+5.57%)
Feb 18, 2021
27.50
28.02
24.50
27.30
273,371
+0.05(+0.18%)
Feb 17, 2021
22.42
30.84
22.28
27.25
588,290
+4.49(+19.73%)
Feb 16, 2021
25.00
25.85
22.00
22.76
326,712
+1.08(+4.98%)
Feb 12, 2021
20.61
22.06
19.86
21.68
143,600
+0.70(+3.34%)
Feb 11, 2021
21.57
22.85
19.39
20.98
197,782
-0.01(-0.05%)
Feb 10, 2021
19.88
21.40
18.05
20.99
225,990
+0.79(+3.91%)
Feb 09, 2021
17.33
22.41
17.33
20.20
287,362
+2.48(+14.00%)
Feb 08, 2021
18.85
19.70
17.11
17.72
315,696
+0.76(+4.48%)
Feb 05, 2021
19.56
20.00
13.64
16.96
802,400
-2.60(-13.29%)
Feb 04, 2021
22.75
35.00
18.83
19.56
3,445,375
+1.39(+7.65%)
Feb 03, 2021
16.27
18.65
16.08
18.17
658,368
+1.57(+9.46%)
Feb 02, 2021
10.44
17.51
10.31
16.60
1,559,600
+6.35(+61.95%)
Feb 01, 2021
9.980
10.39
9.710
10.25
67,794
+0.27(+2.71%)
Jan 29, 2021
10.16
10.25
9.920
9.980
68,600
-0.25(-2.44%)
Jan 28, 2021
10.10
10.58
9.950
10.23
75,001
+0.28(+2.81%)
Jan 27, 2021
10.61
10.61
9.900
9.950
91,745
-0.63(-5.95%)
Jan 26, 2021
10.57
10.73
10.29
10.58
37,274
+0.08(+0.76%)
Jan 25, 2021
10.55
10.97
10.05
10.50
83,062
-0.04(-0.43%)
Jan 22, 2021
9.960
10.66
9.960
10.54
81,000
+0.39(+3.89%)
Jan 21, 2021
10.10
11.29
9.980
10.15
261,801
+0.17(+1.70%)
Jan 20, 2021
10.00
10.31
9.980
9.980
102,052
+0.07(+0.71%)
Jan 19, 2021
10.49
10.50
9.620
9.910
205,930
-0.11(-1.10%)
Jan 15, 2021
10.49
10.49
9.600
10.02
36,300
-0.01(-0.10%)
Jan 14, 2021
10.22
10.50
9.910
10.03
124,836
+0.03(+0.30%)
Jan 13, 2021
9.300
10.27
9.300
10.00
159,369
+0.70(+7.53%)
Jan 12, 2021
8.790
9.380
8.360
9.300
126,066
+0.70(+8.14%)
Jan 11, 2021
8.890
8.890
8.350
8.600
51,399
-0.22(-2.49%)
Jan 08, 2021
8.710
8.990
8.600
8.820
47,700
+0.17(+1.97%)
Jan 07, 2021
8.300
8.700
8.300
8.650
29,083
+0.35(+4.22%)
Jan 06, 2021
8.790
9.075
8.250
8.300
73,901
-0.41(-4.71%)
Jan 05, 2021
8.250
9.210
8.050
8.710
200,686
+0.56(+6.87%)
Jan 04, 2021
7.760
8.200
7.420
8.150
91,474
+0.61(+8.09%)
Dec 31, 2020
7.540
7.540
7.540
93,529
+0.20(+2.72%)
Dec 30, 2020
6.700
7.400
6.660
7.340
93,529
+0.74(+11.21%)
Dec 29, 2020
6.510
6.699
6.350
6.600
34,318
+0.02(+0.30%)
Dec 28, 2020
7.190
7.260
6.520
6.580
69,881
+0.03(+0.46%)
Dec 24, 2020
6.500
6.550
6.200
6.550
60,500
+0.05(+0.77%)
Dec 23, 2020
7.150
7.150
6.300
6.500
70,304
-0.29(-4.27%)
Dec 22, 2020
6.270
7.140
6.270
6.790
135,091
+0.44(+6.93%)
Dec 21, 2020
6.180
6.850
6.020
6.350
127,751
+0.20(+3.25%)
Dec 18, 2020
6.160
6.420
6.050
6.150
96,000
+0.05(+0.82%)
Dec 17, 2020
5.950
6.580
5.900
6.100
158,420
+0.15(+2.52%)
Dec 16, 2020
6.000
6.000
5.850
5.950
29,869
-0.05(-0.78%)
Dec 15, 2020
5.990
6.030
5.900
5.997
42,699
+0.03(+0.45%)
Dec 14, 2020
5.980
6.100
5.910
5.970
50,793
+0.21(+3.65%)
Dec 11, 2020
6.000
6.001
5.700
5.760
41,500
-0.24(-4.00%)
Dec 10, 2020
5.610
6.300
5.610
6.000
129,481
+0.19(+3.27%)
Dec 09, 2020
5.740
5.900
5.500
5.810
47,432
+0.23(+4.12%)
Dec 08, 2020
5.990
5.990
5.500
5.580
17,437
+0.05(+0.90%)
Dec 07, 2020
5.980
5.980
5.400
5.530
101,603
-0.39(-6.59%)
Dec 04, 2020
5.780
6.400
5.780
5.920
149,300
+0.06(+1.03%)
Dec 03, 2020
5.270
6.000
5.270
5.860
66,117
+0.46(+8.52%)
Dec 02, 2020
5.450
5.510
5.290
5.400
14,592
+0.07(+1.41%)
Dec 01, 2020
5.890
5.890
5.250
5.325
10,532
-0.12(-2.29%)
Nov 30, 2020
6.000
6.000
5.450
5.450
31,296
-0.40(-6.78%)
Nov 27, 2020
6.000
6.000
5.800
5.846
15,600
+0.07(+1.15%)
Nov 25, 2020
5.480
6.000
5.480
5.780
88,300
+0.30(+5.47%)
Nov 24, 2020
5.450
5.600
5.360
5.480
32,765
+0.10(+1.86%)
Nov 23, 2020
5.250
5.570
5.200
5.380
27,377
+0.21(+4.06%)
Nov 20, 2020
5.220
5.220
5.156
5.170
6,000
+0.04(+0.78%)
Nov 19, 2020
4.980
5.200
4.980
5.130
9,527
+0.10(+1.99%)
Nov 18, 2020
5.090
5.600
4.910
5.030
14,470
-0.20(-3.81%)
Nov 17, 2020
5.065
5.410
5.065
5.229
14,905
+0.19(+3.75%)
Nov 16, 2020
5.000
5.213
4.930
5.040
38,767
+0.20(+4.13%)
Nov 13, 2020
4.780
5.050
4.780
4.840
27,700
-0.03(-0.72%)
Nov 12, 2020
5.100
5.360
4.820
4.875
37,886
+0.06(+1.35%)
Nov 11, 2020
4.860
4.880
4.770
4.810
4,358
-0.09(-1.84%)
Nov 10, 2020
4.500
4.900
4.500
4.900
22,176
+0.35(+7.69%)
Nov 09, 2020
4.940
4.940
4.500
4.550
31,136
-0.10(-2.15%)
Nov 06, 2020
4.730
4.760
4.610
4.650
11,300
-0.13(-2.62%)
Nov 05, 2020
4.200
4.890
4.200
4.775
12,813
+0.08(+1.60%)
Nov 04, 2020
4.950
5.050
4.680
4.700
21,977
+0.10(+2.17%)
Nov 03, 2020
4.370
4.880
4.370
4.600
11,638
+0.24(+5.47%)
Nov 02, 2020
4.200
4.480
4.140
4.361
106,967
-0.20(-4.36%)
Oct 30, 2020
4.850
4.850
4.550
4.560
30,300
-0.32(-6.46%)
Oct 29, 2020
5.240
5.240
4.790
4.875
37,416
+0.03(+0.52%)
Oct 28, 2020
5.000
5.000
4.790
4.850
17,140
-0.24(-4.72%)
Oct 27, 2020
5.020
5.090
4.900
5.090
10,869
+0.24(+4.95%)
Oct 26, 2020
5.260
5.260
4.830
4.850
24,680
-0.22(-4.34%)
Oct 23, 2020
4.950
5.070
4.950
5.070
8,700
+0.07(+1.40%)
Oct 22, 2020
4.800
5.020
4.770
5.000
11,026
+0.24(+5.04%)
Oct 21, 2020
4.970
4.970
4.760
4.760
24,426
-0.22(-4.42%)
Oct 20, 2020
4.990
5.070
4.980
4.980
12,203
+0.04(+0.81%)
Oct 19, 2020
5.280
5.280
4.900
4.940
8,398
-0.04(-0.80%)
Oct 16, 2020
5.220
5.220
4.970
4.980
5,900
+0.02(+0.40%)
Oct 15, 2020
5.182
5.182
4.830
4.960
14,195
+0.00(+0.00%)
Oct 14, 2020
4.990
5.250
4.960
4.960
18,447
-0.03(-0.60%)
Oct 13, 2020
4.970
5.060
4.900
4.990
12,000
-0.15(-2.92%)
Oct 12, 2020
5.330
5.614
4.940
5.140
30,708
-0.24(-4.46%)
Oct 09, 2020
5.900
5.900
5.350
5.380
33,100
-0.41(-7.08%)
Oct 08, 2020
5.400
6.130
5.360
5.790
116,278
+0.66(+12.76%)
Oct 07, 2020
4.750
5.230
4.750
5.135
14,254
+0.23(+4.80%)
Oct 06, 2020
5.020
5.090
4.880
4.900
13,844
-0.11(-2.20%)
Oct 05, 2020
5.160
5.160
4.770
5.010
14,774
+0.03(+0.60%)
Oct 02, 2020
4.730
5.050
4.730
4.980
7,900
-0.06(-1.19%)
Oct 01, 2020
4.910
5.040
4.730
5.040
23,629
+0.23(+4.78%)
Sep 30, 2020
4.782
4.990
4.754
4.810
10,562
+0.04(+0.84%)
Sep 29, 2020
4.490
5.110
4.490
4.770
65,733
+0.28(+6.24%)
Sep 28, 2020
4.550
4.610
4.490
4.490
12,387
-0.01(-0.22%)
Sep 25, 2020
4.320
4.510
4.320
4.500
15,200
+0.05(+1.12%)
Sep 24, 2020
4.870
4.870
4.450
4.450
27,154
-0.21(-4.61%)
Sep 23, 2020
4.860
4.860
4.650
4.665
19,380
-0.12(-2.41%)
Sep 22, 2020
5.070
5.104
4.780
4.780
26,466
-0.18(-3.63%)
Sep 21, 2020
5.590
5.590
4.960
4.960
20,698
-0.37(-6.94%)
Sep 18, 2020
5.350
5.460
5.250
5.330
29,200
+0.18(+3.50%)
Sep 17, 2020
5.834
5.834
5.150
5.150
39,066
-0.50(-8.85%)
Sep 16, 2020
5.520
5.890
5.420
5.650
33,939
+0.32(+6.00%)
Sep 15, 2020
5.590
5.590
5.040
5.330
25,310
-0.15(-2.74%)
Sep 14, 2020
5.040
5.690
4.900
5.480
42,683
+0.66(+13.69%)
Sep 11, 2020
4.950
4.980
4.760
4.820
8,200
-0.13(-2.63%)
Sep 10, 2020
4.880
5.110
4.880
4.950
15,843
+0.07(+1.43%)
Sep 09, 2020
4.820
4.950
4.820
4.880
8,581
+0.05(+1.04%)
Sep 08, 2020
5.130
5.130
4.770
4.830
13,321
-0.08(-1.54%)
Sep 04, 2020
4.800
5.050
4.750
4.905
9,900
+0.09(+1.77%)
Sep 03, 2020
4.660
5.080
4.660
4.820
31,222
-0.08(-1.63%)
Sep 02, 2020
5.500
5.650
4.860
4.900
30,794
-0.11(-2.20%)
Sep 01, 2020
4.530
5.020
4.530
5.010
84,504
+0.26(+5.47%)
Aug 31, 2020
5.000
5.030
4.660
4.750
20,216
+0.09(+1.93%)
Aug 28, 2020
4.580
4.787
4.570
4.660
28,400
-0.17(-3.52%)
Aug 27, 2020
4.780
4.875
4.730
4.830
23,294
+0.03(+0.63%)
Aug 26, 2020
4.940
5.030
4.800
4.800
19,131
-0.16(-3.23%)
Aug 25, 2020
4.880
5.015
4.800
4.960
24,948
+0.01(+0.20%)
Aug 24, 2020
5.180
5.180
4.800
4.950
33,037
-0.03(-0.60%)
Aug 21, 2020
5.150
5.232
4.950
4.980
31,800
-0.31(-5.86%)
Aug 20, 2020
5.690
5.690
5.110
5.290
49,547
+0.12(+2.22%)
Aug 19, 2020
5.302
5.303
5.170
5.175
14,104
-0.09(-1.80%)
Aug 18, 2020
5.450
5.450
5.101
5.270
34,248
-0.18(-3.30%)
Aug 17, 2020
5.450
5.580
5.350
5.450
19,501
-0.01(-0.18%)
Aug 14, 2020
5.320
5.750
5.320
5.460
22,500
-0.04(-0.73%)
Aug 13, 2020
5.360
5.710
5.360
5.500
17,473
+0.00(+0.00%)
Aug 12, 2020
5.720
5.830
5.500
5.500
30,123
-0.20(-3.51%)
Aug 11, 2020
5.460
5.850
5.460
5.700
61,199
+0.12(+2.15%)
Aug 10, 2020
5.510
5.650
5.410
5.580
31,400
+0.03(+0.54%)
Aug 07, 2020
5.600
5.680
5.510
5.550
29,800
-0.12(-2.12%)
Aug 06, 2020
5.670
5.800
5.640
5.670
22,103
-0.06(-1.05%)
Aug 05, 2020
5.520
5.800
5.500
5.730
152,850
-0.07(-1.21%)
Aug 04, 2020
5.580
5.850
5.580
5.800
142,627
+0.06(+1.05%)
Aug 03, 2020
5.660
5.780
5.510
5.740
138,441
-0.06(-1.03%)
Jul 31, 2020
5.520
6.020
5.510
5.800
88,000
+0.06(+1.05%)
Jul 30, 2020
5.760
5.850
5.310
5.740
59,168
-0.11(-1.88%)
Jul 29, 2020
5.730
6.150
5.500
5.850
122,464
-0.02(-0.34%)
Jul 28, 2020
5.700
5.890
5.560
5.870
114,444
+0.06(+1.03%)
Jul 27, 2020
5.550
5.855
5.500
5.810
52,573
-0.14(-2.35%)
Jul 24, 2020
5.700
5.960
5.700
5.950
36,700
-0.21(-3.41%)
Jul 23, 2020
6.000
6.360
5.990
6.160
30,451
-0.34(-5.23%)
Jul 22, 2020
6.370
6.590
6.300
6.500
37,529
-0.10(-1.52%)
Jul 21, 2020
6.230
6.780
6.130
6.600
115,615
+0.45(+7.32%)
Jul 20, 2020
6.540
6.540
6.000
6.150
155,969
+0.04(+0.65%)
Jul 17, 2020
6.050
6.230
5.920
6.110
49,600
+0.06(+0.99%)
Jul 16, 2020
5.990
6.050
5.520
6.050
52,109
+0.11(+1.85%)
Jul 15, 2020
5.680
6.160
5.590
5.940
122,600
+0.23(+4.03%)
Jul 14, 2020
5.420
5.710
5.140
5.710
150,016
+0.19(+3.44%)
Jul 13, 2020
5.940
5.980
5.500
5.520
192,143
-0.52(-8.61%)
Jul 10, 2020
5.570
6.110
5.360
6.040
309,600
+0.21(+3.60%)
Jul 09, 2020
6.400
6.480
5.650
5.830
398,616
-0.90(-13.37%)
Jul 08, 2020
6.300
6.800
5.810
6.730
1,161,849
-0.05(-0.74%)
Jul 07, 2020
9.150
10.25
6.670
6.780
47,581,808
+2.94(+76.56%)
Jul 06, 2020
4.010
4.318
3.840
3.840
55,229
-0.46(-10.70%)
Jul 02, 2020
4.370
4.450
4.150
4.300
25,300
-0.09(-2.05%)
Jul 01, 2020
4.400
4.570
4.300
4.390
9,810
+0.04(+0.92%)
Jun 30, 2020
4.900
4.900
4.237
4.350
36,199
-0.35(-7.45%)
Jun 29, 2020
4.640
4.870
4.600
4.700
47,583
+0.02(+0.43%)
Jun 26, 2020
4.830
5.170
4.680
4.680
19,700
-0.21(-4.29%)
Jun 25, 2020
4.980
5.040
4.890
4.890
11,120
-0.15(-2.98%)
Jun 24, 2020
5.065
5.065
4.610
5.040
74,191
-0.07(-1.37%)
Jun 23, 2020
4.910
5.300
4.910
5.110
35,917
+0.16(+3.23%)
Jun 22, 2020
5.000
5.300
4.820
4.950
35,626
+0.15(+3.13%)
Jun 19, 2020
5.140
5.615
4.800
4.800
94,900
-0.51(-9.60%)
Jun 18, 2020
5.490
5.590
5.160
5.310
93,873
+0.31(+6.20%)
Jun 17, 2020
5.150
5.550
4.900
5.000
114,769
-0.64(-11.35%)
Jun 16, 2020
5.010
6.140
4.570
5.640
2,022,953
+1.17(+26.17%)
Jun 15, 2020
4.345
4.590
4.305
4.470
14,413
-0.03(-0.67%)
Jun 12, 2020
4.632
4.632
3.830
4.500
29,400
+0.07(+1.58%)
Jun 11, 2020
4.400
4.730
4.400
4.430
10,026
-0.47(-9.59%)
Jun 10, 2020
5.000
5.285
4.600
4.900
51,192
-0.45(-8.41%)
Jun 09, 2020
4.940
5.350
4.860
5.350
22,603
-0.13(-2.37%)
Jun 08, 2020
5.450
5.729
5.300
5.480
85,982
+0.16(+3.01%)
Jun 05, 2020
4.500
5.400
4.400
5.320
89,700
+0.87(+19.55%)
Jun 04, 2020
4.310
4.580
4.310
4.450
5,856
+0.01(+0.23%)
Jun 03, 2020
4.590
4.590
4.260
4.440
38,942
-0.04(-0.85%)
Jun 02, 2020
4.740
4.790
4.364
4.478
36,848
+0.07(+1.54%)
Jun 01, 2020
4.740
4.740
4.300
4.410
21,853
-0.03(-0.67%)
May 29, 2020
4.323
4.600
4.210
4.440
10,600
+0.04(+0.91%)
May 28, 2020
4.750
4.750
4.311
4.400
38,869
-0.41(-8.52%)
May 27, 2020
4.800
5.580
4.270
4.810
276,832
+0.35(+7.85%)
May 26, 2020
4.750
4.750
4.190
4.460
5,428
-0.15(-3.25%)
May 22, 2020
4.700
4.700
4.550
4.610
5,000
+0.05(+1.10%)
May 21, 2020
4.476
4.750
4.360
4.560
16,743
+0.05(+1.11%)
May 20, 2020
4.750
4.750
4.010
4.510
39,083
-0.24(-5.05%)
May 19, 2020
4.960
5.020
4.310
4.750
94,641
-0.07(-1.45%)
May 18, 2020
4.000
4.920
3.930
4.820
375,033
+1.25(+35.01%)
May 15, 2020
3.450
3.570
3.400
3.570
8,200
+0.12(+3.48%)
May 14, 2020
3.370
3.460
3.360
3.450
8,796
-0.17(-4.70%)
May 13, 2020
3.790
3.790
3.500
3.620
8,941
+0.01(+0.28%)
May 12, 2020
3.640
3.640
3.585
3.610
1,075
-0.04(-1.10%)
May 11, 2020
3.670
3.750
3.540
3.650
34,568
+0.11(+3.11%)
May 08, 2020
3.630
3.660
3.500
3.540
6,600
-0.02(-0.56%)
May 07, 2020
3.660
3.870
3.560
3.560
23,913
-0.11(-3.00%)
May 06, 2020
3.680
3.680
3.490
3.670
2,401
+0.05(+1.38%)
May 05, 2020
3.490
3.710
3.490
3.620
9,144
-0.03(-0.82%)
May 04, 2020
3.340
3.660
3.340
3.650
8,085
-0.05(-1.35%)
May 01, 2020
3.390
3.900
3.390
3.700
22,900
-0.15(-3.90%)
Apr 30, 2020
3.750
3.850
3.690
3.850
36,877
+0.20(+5.34%)
Apr 29, 2020
3.860
3.874
3.330
3.655
20,283
-0.15(-3.82%)
Apr 28, 2020
3.950
4.000
3.700
3.800
18,814
-0.12(-3.06%)
Apr 27, 2020
4.280
4.280
3.850
3.920
31,195
+0.03(+0.77%)
Apr 24, 2020
3.790
3.890
3.750
3.890
19,000
+0.00(+0.00%)
Apr 23, 2020
4.260
4.690
3.725
3.890
218,347
+0.01(+0.26%)
Apr 22, 2020
3.830
4.000
3.790
3.880
30,467
+0.08(+2.11%)
Apr 21, 2020
3.800
3.900
3.600
3.800
17,228
+0.05(+1.33%)
Apr 20, 2020
3.560
3.910
3.560
3.750
25,565
-0.05(-1.32%)
Apr 17, 2020
4.110
4.110
3.650
3.800
19,800
+0.10(+2.70%)
Apr 16, 2020
3.870
4.060
3.700
3.700
55,680
-0.10(-2.63%)
Apr 15, 2020
3.210
4.000
3.200
3.800
58,683
+0.70(+22.58%)
Apr 14, 2020
3.270
3.300
3.080
3.100
22,042
+0.17(+5.80%)
Apr 13, 2020
3.100
3.120
2.930
2.930
5,767
-0.20(-6.39%)
Apr 09, 2020
3.490
3.580
2.900
3.130
26,100
+0.00(+0.00%)
Apr 08, 2020
3.375
3.375
3.000
3.130
2,367
+0.18(+6.10%)
Apr 07, 2020
3.050
3.200
2.830
2.950
7,179
+0.13(+4.61%)
Apr 06, 2020
3.250
3.700
2.820
2.820
33,408
-0.25(-8.14%)
Apr 03, 2020
3.070
3.335
2.670
3.070
27,200
+0.57(+22.80%)
Apr 02, 2020
3.220
3.220
2.500
2.500
3,472
-0.69(-21.63%)
Apr 01, 2020
2.750
3.200
2.650
3.190
13,411
+0.19(+6.33%)
Mar 31, 2020
3.270
3.370
2.800
3.000
10,802
-0.44(-12.79%)
Mar 30, 2020
3.210
3.440
3.210
3.440
7,244
-0.11(-3.10%)
Mar 27, 2020
3.630
3.705
3.550
3.550
3,000
-0.08(-2.20%)
Mar 26, 2020
3.660
3.820
3.550
3.630
6,906
+0.08(+2.25%)
Mar 25, 2020
3.640
3.850
3.410
3.550
13,793
+0.14(+4.11%)
Mar 24, 2020
2.890
3.640
2.800
3.410
41,248
+0.66(+24.00%)
Mar 23, 2020
2.850
2.850
2.418
2.750
17,330
-0.05(-1.79%)
Mar 20, 2020
2.660
3.000
2.500
2.800
29,800
+0.14(+5.26%)
Mar 19, 2020
2.770
2.970
2.660
2.660
32,538
-0.20(-6.99%)
Mar 18, 2020
3.020
3.110
2.860
2.860
17,164
-0.34(-10.63%)
Mar 17, 2020
3.590
3.600
3.110
3.200
14,813
-0.11(-3.44%)
Mar 16, 2020
3.500
3.750
3.164
3.314
44,509
-0.68(-16.94%)
Mar 13, 2020
3.500
3.990
3.480
3.990
28,300
+0.42(+11.76%)
Mar 12, 2020
4.040
4.040
3.540
3.570
32,296
-0.63(-15.00%)
Mar 11, 2020
4.400
4.400
4.050
4.200
25,472
-0.16(-3.56%)
Mar 10, 2020
4.283
4.355
4.030
4.355
2,570
-0.03(-0.79%)
Mar 09, 2020
4.550
4.680
4.110
4.390
73,377
-0.33(-6.99%)
Mar 06, 2020
4.950
4.970
4.670
4.720
32,100
-0.37(-7.27%)
Mar 05, 2020
5.090
5.090
4.800
5.090
40,124
+0.06(+1.19%)
Mar 04, 2020
5.400
5.435
4.800
5.030
24,654
-0.41(-7.54%)
Mar 03, 2020
5.250
5.490
4.817
5.440
50,549
+0.27(+5.22%)
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.