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
Jupai Holdings Ltd ADR
(NY:
JP
)
0.3800
UNCHANGED
Last Price
Updated: 4:10 PM EDT, Jun 24, 2022
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 29, 2022
0.5749
0.6398
0.5204
0.5560
29,715
+0.01(+1.09%)
Apr 28, 2022
0.5300
0.5522
0.5102
0.5500
21,348
+0.02(+3.97%)
Apr 27, 2022
0.5196
0.5690
0.4986
0.5290
16,340
+0.01(+1.03%)
Apr 26, 2022
0.4700
0.5298
0.4700
0.5236
26,807
-0.01(-1.41%)
Apr 25, 2022
0.5018
0.5311
0.5018
0.5311
36,061
+0.01(+2.13%)
Apr 22, 2022
0.4800
0.5393
0.4800
0.5200
5,572
-0.01(-1.98%)
Apr 21, 2022
0.5255
0.5478
0.5000
0.5305
38,479
+0.01(+0.95%)
Apr 20, 2022
0.5200
0.5893
0.4111
0.5255
123,956
-0.01(-2.69%)
Apr 19, 2022
0.6420
0.6497
0.4790
0.5400
137,920
-0.06(-10.00%)
Apr 18, 2022
0.6800
0.6826
0.5899
0.6000
58,762
-0.05(-7.71%)
Apr 14, 2022
0.6647
0.6700
0.6442
0.6501
7,914
-0.05(-7.13%)
Apr 13, 2022
0.6800
0.7103
0.6686
0.7000
11,323
+0.04(+5.85%)
Apr 12, 2022
0.6300
0.6702
0.6300
0.6613
14,954
+0.00(+0.18%)
Apr 11, 2022
0.6600
0.7052
0.6200
0.6601
43,458
+0.04(+6.47%)
Apr 08, 2022
0.6300
0.6900
0.6000
0.6200
41,043
-0.03(-5.17%)
Apr 07, 2022
0.6300
0.6950
0.6350
0.6538
10,698
-0.04(-5.93%)
Apr 06, 2022
0.6500
0.7300
0.6234
0.6950
32,303
-0.00(-0.43%)
Apr 05, 2022
0.6400
0.6980
0.5900
0.6980
28,580
+0.03(+4.65%)
Apr 04, 2022
0.6600
0.6900
0.6500
0.6670
25,369
+0.01(+1.06%)
Apr 01, 2022
0.7100
0.7101
0.6600
0.6600
23,875
-0.06(-8.33%)
Mar 31, 2022
0.7000
0.7200
0.6500
0.7200
17,467
+0.07(+10.77%)
Mar 30, 2022
0.6800
0.7400
0.6400
0.6500
76,188
-0.05(-6.62%)
Mar 29, 2022
0.6900
0.7100
0.6800
0.6961
25,368
-0.00(-0.56%)
Mar 28, 2022
0.7451
0.7490
0.7000
0.7000
46,097
-0.03(-3.85%)
Mar 25, 2022
0.6566
0.7281
0.6300
0.7280
62,346
+0.06(+8.66%)
Mar 24, 2022
0.6900
0.7300
0.6400
0.6700
27,988
-0.04(-5.63%)
Mar 23, 2022
0.7500
0.7489
0.6631
0.7100
113,640
+0.00(+0.00%)
Mar 22, 2022
0.5400
0.7200
0.5201
0.7100
712,582
+0.23(+48.32%)
Mar 21, 2022
0.5900
0.5900
0.4769
0.4787
15,344
-0.06(-11.30%)
Mar 18, 2022
0.5100
0.5397
0.5001
0.5397
36,391
+0.03(+6.79%)
Mar 17, 2022
0.4927
0.5400
0.4927
0.5054
8,187
+0.01(+2.52%)
Mar 16, 2022
0.4700
0.6490
0.4700
0.4930
66,074
+0.05(+12.05%)
Mar 15, 2022
0.4200
0.4800
0.4210
0.4400
8,448
-0.00(-0.90%)
Mar 14, 2022
0.4600
0.4830
0.4400
0.4440
28,668
-0.02(-3.48%)
Mar 11, 2022
0.6000
0.6000
0.4600
0.4600
62,574
-0.09(-16.36%)
Mar 10, 2022
0.5499
0.6000
0.5401
0.5500
130,352
+0.02(+3.66%)
Mar 09, 2022
0.5500
0.5500
0.4800
0.5306
27,055
+0.00(+0.40%)
Mar 08, 2022
0.4800
0.5699
0.4800
0.5285
43,251
-0.00(-0.56%)
Mar 07, 2022
0.5389
0.5747
0.5200
0.5315
9,146
+0.01(+2.21%)
Mar 04, 2022
0.5500
0.5740
0.5101
0.5200
60,524
-0.03(-5.45%)
Mar 03, 2022
0.6581
0.6880
0.5400
0.5500
181,936
-0.07(-11.30%)
Mar 02, 2022
0.7300
0.7300
0.6155
0.6201
71,912
-0.06(-8.94%)
Mar 01, 2022
0.6699
0.7155
0.6322
0.6810
92,510
+0.01(+1.64%)
Feb 28, 2022
0.7299
0.7299
0.6100
0.6700
19,490
-0.03(-4.01%)
Feb 25, 2022
0.6400
0.7600
0.6700
0.6980
26,595
+0.03(+4.18%)
Feb 24, 2022
0.7000
0.7000
0.5300
0.6700
105,727
-0.08(-10.67%)
Feb 23, 2022
0.7001
0.7506
0.7001
0.7500
47,831
+0.07(+10.42%)
Feb 22, 2022
0.7400
0.7650
0.6792
0.6792
71,483
-0.03(-4.35%)
Feb 18, 2022
0.7101
0
-0.10(-12.34%)
Feb 17, 2022
0.8200
0.8723
0.8000
0.8101
95,422
-0.05(-5.79%)
Feb 16, 2022
0.8512
0.8810
0.8200
0.8599
61,525
+0.01(+1.02%)
Feb 15, 2022
0.8173
0.8750
0.8173
0.8512
94,994
+0.01(+1.70%)
Feb 14, 2022
0.8367
0.8497
0.8367
0.8370
32,221
-0.01(-1.33%)
Feb 11, 2022
0.8401
0.8500
0.8099
0.8483
117,730
+0.03(+3.45%)
Feb 10, 2022
0.8100
0.8459
0.7950
0.8200
67,578
-0.01(-1.28%)
Feb 09, 2022
0.7707
0.8605
0.7707
0.8306
48,197
+0.02(+2.28%)
Feb 08, 2022
0.8300
0.8566
0.7233
0.8121
50,150
-0.04(-4.51%)
Feb 07, 2022
0.8200
0.9299
0.8000
0.8505
191,995
+0.00(+0.04%)
Feb 04, 2022
0.8400
0.9149
0.8243
0.8502
112,355
+0.01(+1.21%)
Feb 03, 2022
0.8300
0.8790
0.8400
132,251
+0.01(+1.78%)
Feb 02, 2022
0.7800
0.8500
0.7600
0.8253
446,684
+0.07(+8.91%)
Feb 01, 2022
0.7999
0.8000
0.7578
0.7578
53,742
-0.02(-2.22%)
Jan 31, 2022
0.7300
0.7950
0.7750
28,196
+0.05(+6.16%)
Jan 28, 2022
0.7300
0.7301
0.7300
0.7300
2,842
-0.02(-2.67%)
Jan 27, 2022
0.7300
0.7900
0.7302
0.7500
21,306
-0.04(-5.06%)
Jan 26, 2022
0.7143
0.8000
0.7143
0.7900
95,347
+0.04(+5.42%)
Jan 25, 2022
0.7500
0.8000
0.7155
0.7494
78,162
-0.00(-0.08%)
Jan 24, 2022
0.7900
0.7902
0.7100
0.7500
63,386
-0.03(-3.85%)
Jan 21, 2022
0.7600
0.8000
0.7300
0.7800
145,988
+0.01(+1.11%)
Jan 20, 2022
0.8000
0.9600
0.7704
0.7714
631,933
+0.03(+4.23%)
Jan 19, 2022
0.8800
0.8800
0.7372
0.7401
85,370
-0.09(-10.46%)
Jan 18, 2022
0.8500
0.9000
0.8266
0.8266
30,467
-0.01(-1.60%)
Jan 14, 2022
0.8400
0
-0.02(-2.33%)
Jan 13, 2022
0.8500
0.9199
0.8400
0.8600
28,216
-0.02(-2.80%)
Jan 12, 2022
0.9478
0.9480
0.8651
0.8848
53,740
-0.02(-1.67%)
Jan 11, 2022
0.9000
0.9200
0.8811
0.8998
25,266
-0.00(-0.02%)
Jan 10, 2022
0.9955
0.9955
0.9000
0.9000
45,295
-0.04(-3.74%)
Jan 07, 2022
0.9300
0.9447
0.9300
0.9350
55,596
+0.02(+2.25%)
Jan 06, 2022
1.020
1.020
0.9000
0.9144
61,345
-0.07(-6.69%)
Jan 05, 2022
0.9810
1.020
0.9800
0.9800
66,496
-0.01(-1.09%)
Jan 04, 2022
1.030
1.050
0.9810
0.9908
49,851
-0.05(-4.73%)
Jan 03, 2022
1.050
1.050
1.030
1.040
18,010
+0.01(+0.97%)
Dec 31, 2021
1.020
1.050
1.010
1.030
50,573
+0.01(+0.98%)
Dec 30, 2021
0.9834
1.050
0.9834
1.020
55,225
+0.02(+2.00%)
Dec 29, 2021
1.010
1.050
1.000
1.000
49,344
-0.01(-0.99%)
Dec 28, 2021
1.040
1.080
0.9810
1.010
132,799
-0.04(-3.81%)
Dec 27, 2021
1.060
1.080
1.050
1.050
66,886
-0.01(-0.94%)
Dec 23, 2021
1.050
1.070
1.050
1.060
18,267
+0.02(+1.92%)
Dec 22, 2021
1.020
1.060
1.020
1.040
40,718
+0.00(+0.00%)
Dec 21, 2021
1.090
1.090
1.040
1.040
41,785
+0.01(+0.97%)
Dec 20, 2021
1.030
1.060
1.030
1.030
62,443
-0.02(-1.90%)
Dec 17, 2021
1.000
1.070
1.000
1.050
23,015
+0.00(+0.00%)
Dec 16, 2021
1.050
1.060
1.000
1.050
51,972
-0.01(-0.94%)
Dec 15, 2021
1.060
1.080
1.033
1.060
45,890
-0.01(-0.93%)
Dec 14, 2021
1.020
1.080
1.020
1.070
71,516
+0.02(+1.90%)
Dec 13, 2021
1.030
1.107
1.030
1.050
136,595
+0.00(+0.00%)
Dec 10, 2021
1.060
1.060
1.040
1.050
44,287
+0.03(+2.94%)
Dec 09, 2021
1.080
1.080
0.9910
1.020
76,262
-0.06(-5.56%)
Dec 08, 2021
0.9700
1.099
0.9700
1.080
82,224
+0.06(+5.88%)
Dec 07, 2021
0.9900
1.040
0.9800
1.020
66,219
+0.03(+3.13%)
Dec 06, 2021
0.9900
0.9999
0.9890
0.9890
73,010
-0.01(-1.09%)
Dec 03, 2021
1.070
1.070
0.9900
0.9999
134,837
-0.04(-3.86%)
Dec 02, 2021
1.060
1.070
1.040
1.040
38,068
-0.03(-2.80%)
Dec 01, 2021
1.030
1.110
1.030
1.070
136,082
+0.03(+2.88%)
Nov 30, 2021
1.000
1.050
1.000
1.040
114,899
+0.03(+2.97%)
Nov 29, 2021
1.030
1.050
1.010
1.010
9,852
-0.03(-2.88%)
Nov 26, 2021
0.9900
1.050
0.9900
1.040
26,766
-0.01(-0.95%)
Nov 24, 2021
1.030
1.060
1.000
1.050
103,371
+0.01(+0.96%)
Nov 23, 2021
1.010
1.050
0.9900
1.040
103,171
+0.04(+4.00%)
Nov 22, 2021
1.130
1.130
0.9999
1.000
201,823
+0.00(+0.03%)
Nov 19, 2021
1.000
1.010
0.9900
0.9997
164,742
-0.02(-1.99%)
Nov 18, 2021
1.050
1.040
1.000
1.020
236,735
-0.01(-0.97%)
Nov 17, 2021
1.120
1.120
1.010
1.030
283,514
-0.03(-2.83%)
Nov 16, 2021
1.110
1.180
1.060
1.060
104,329
-0.05(-4.50%)
Nov 15, 2021
1.130
1.159
1.070
1.110
93,666
-0.02(-1.77%)
Nov 12, 2021
1.090
1.184
1.090
1.130
469,384
-0.04(-3.42%)
Nov 11, 2021
1.470
1.790
1.110
1.170
4,344,410
-0.32(-21.48%)
Nov 10, 2021
1.580
1.490
413,958
-0.14(-8.59%)
Nov 09, 2021
1.470
1.660
1.440
1.630
1,060,749
+0.15(+10.14%)
Nov 08, 2021
1.490
1.490
1.380
1.480
335,810
-0.01(-0.67%)
Nov 05, 2021
1.390
1.530
1.340
1.490
873,796
+0.06(+4.20%)
Nov 04, 2021
1.150
1.530
1.120
1.430
5,289,043
+0.28(+24.35%)
Nov 03, 2021
1.130
1.160
1.120
1.150
32,648
+0.00(+0.37%)
Nov 02, 2021
1.170
1.210
1.090
1.146
455,414
-0.00(-0.37%)
Nov 01, 2021
1.080
1.170
1.070
1.150
269,496
+0.09(+8.49%)
Oct 29, 2021
1.110
1.110
1.050
1.060
97,482
-0.04(-3.64%)
Oct 28, 2021
1.060
1.120
1.041
1.100
116,104
+0.03(+2.80%)
Oct 27, 2021
1.070
1.090
1.047
1.070
169,674
-0.02(-1.83%)
Oct 26, 2021
1.130
1.090
217,531
+0.01(+0.93%)
Oct 25, 2021
1.080
1.118
1.055
1.080
92,564
+0.02(+1.89%)
Oct 22, 2021
1.070
1.130
1.030
1.060
300,532
-0.07(-6.19%)
Oct 21, 2021
1.200
1.251
1.080
1.130
564,761
-0.08(-6.61%)
Oct 20, 2021
1.140
1.370
1.090
1.210
2,126,858
+0.09(+8.05%)
Oct 19, 2021
1.020
1.126
1.000
1.120
216,013
+0.09(+8.73%)
Oct 18, 2021
1.100
1.100
1.030
1.030
36,086
-0.01(-1.04%)
Oct 15, 2021
1.100
1.100
1.035
1.041
127,178
-0.05(-4.51%)
Oct 14, 2021
1.210
1.210
1.040
1.090
216,791
-0.07(-6.03%)
Oct 13, 2021
1.240
1.240
1.130
1.160
410,168
+0.02(+1.75%)
Oct 12, 2021
1.110
1.200
1.075
1.140
699,540
+0.04(+3.64%)
Oct 11, 2021
1.080
1.110
1.021
1.100
133,393
+0.03(+2.80%)
Oct 08, 2021
1.050
1.140
1.010
1.070
475,925
+0.00(+0.00%)
Oct 07, 2021
1.060
1.080
1.041
1.070
24,721
+0.01(+0.85%)
Oct 06, 2021
1.070
1.080
1.060
1.061
9,958
-0.02(-1.76%)
Oct 05, 2021
1.140
1.140
1.070
1.080
32,064
-0.05(-4.67%)
Oct 04, 2021
1.080
1.150
1.010
1.133
59,927
+0.05(+4.90%)
Oct 01, 2021
1.060
1.130
1.030
1.080
45,787
+0.03(+2.86%)
Sep 30, 2021
1.070
1.070
0.9458
1.050
106,654
-0.01(-0.94%)
Sep 29, 2021
1.080
1.102
1.030
1.060
47,729
-0.03(-2.75%)
Sep 28, 2021
1.080
1.100
1.020
1.090
49,937
+0.00(+0.00%)
Sep 27, 2021
1.060
1.138
1.050
1.090
95,016
+0.01(+0.93%)
Sep 24, 2021
1.110
1.110
0.9900
1.080
151,959
+0.00(+0.00%)
Sep 23, 2021
1.060
1.111
1.020
1.080
200,310
+0.00(+0.00%)
Sep 22, 2021
1.120
1.120
1.010
1.080
143,113
-0.02(-1.82%)
Sep 21, 2021
1.010
1.120
0.9700
1.100
208,473
+0.08(+7.84%)
Sep 20, 2021
1.100
1.140
0.9500
1.020
324,846
+0.01(+0.99%)
Sep 17, 2021
1.070
1.100
1.000
1.010
94,287
-0.07(-6.48%)
Sep 16, 2021
1.150
1.150
1.040
1.080
50,658
-0.02(-1.82%)
Sep 15, 2021
1.170
1.210
1.050
1.100
86,783
-0.07(-5.98%)
Sep 14, 2021
1.230
1.250
1.167
1.170
9,624
-0.06(-4.88%)
Sep 13, 2021
1.290
1.290
1.220
1.230
16,590
-0.08(-6.11%)
Sep 10, 2021
1.180
1.310
1.180
1.310
49,363
+0.14(+11.53%)
Sep 09, 2021
1.220
1.220
1.160
1.175
12,866
-0.01(-0.46%)
Sep 08, 2021
1.250
1.250
1.150
1.180
58,537
-0.10(-7.81%)
Sep 07, 2021
1.350
1.350
1.260
1.280
54,409
-0.07(-5.16%)
Sep 03, 2021
1.390
1.390
1.320
1.350
10,635
-0.00(-0.03%)
Sep 02, 2021
1.390
1.390
1.320
1.350
9,190
+0.02(+1.12%)
Sep 01, 2021
1.390
1.390
1.320
1.335
6,070
-0.03(-1.84%)
Aug 31, 2021
1.400
1.400
1.310
1.360
22,560
-0.04(-2.86%)
Aug 30, 2021
1.330
1.400
1.310
1.400
50,573
+0.09(+6.87%)
Aug 27, 2021
1.310
1.310
1.250
1.310
79,685
+0.04(+3.15%)
Aug 26, 2021
1.310
1.310
1.251
1.270
7,505
-0.01(-0.78%)
Aug 25, 2021
1.310
1.310
1.250
1.280
17,087
+0.03(+2.40%)
Aug 24, 2021
1.270
1.330
1.250
1.250
17,881
+0.01(+0.81%)
Aug 23, 2021
1.320
1.320
1.210
1.240
14,007
+0.01(+0.81%)
Aug 20, 2021
1.150
1.360
1.150
1.230
48,186
-0.01(-0.78%)
Aug 19, 2021
1.287
1.305
1.210
1.240
52,556
-0.04(-3.30%)
Aug 18, 2021
1.290
1.320
1.280
1.282
14,679
-0.02(-1.22%)
Aug 17, 2021
1.320
1.345
1.280
1.298
13,009
-0.02(-1.68%)
Aug 16, 2021
1.378
1.378
1.319
1.320
60,349
-0.09(-6.38%)
Aug 13, 2021
1.440
1.450
1.371
1.410
82,806
-0.06(-3.84%)
Aug 12, 2021
1.360
1.480
1.330
1.466
120,360
+0.06(+3.99%)
Aug 11, 2021
1.430
1.430
1.360
1.410
9,891
+0.01(+0.71%)
Aug 10, 2021
1.370
1.410
1.360
1.400
20,941
-0.03(-2.10%)
Aug 09, 2021
1.370
1.430
1.360
1.430
82,745
-0.03(-2.05%)
Aug 06, 2021
1.490
1.493
1.400
1.460
9,292
+0.06(+4.29%)
Aug 05, 2021
1.400
1.540
1.390
1.400
55,442
-0.02(-1.41%)
Aug 04, 2021
1.420
1.470
1.410
1.420
29,324
-0.04(-2.74%)
Aug 03, 2021
1.530
1.530
1.390
1.460
76,267
+0.06(+4.29%)
Aug 02, 2021
1.380
1.420
1.380
1.400
14,582
+0.07(+5.26%)
Jul 30, 2021
1.400
1.463
1.330
1.330
44,578
-0.07(-5.00%)
Jul 29, 2021
1.360
1.535
1.320
1.400
121,281
-0.02(-1.41%)
Jul 28, 2021
1.350
1.500
1.350
1.420
97,838
+0.08(+5.97%)
Jul 27, 2021
1.400
1.500
1.310
1.340
269,568
-0.06(-4.63%)
Jul 26, 2021
1.450
1.460
1.400
1.405
22,514
-0.04(-3.10%)
Jul 23, 2021
1.440
1.520
1.440
1.450
87,300
-0.01(-0.68%)
Jul 22, 2021
1.470
1.480
1.460
1.460
17,886
-0.04(-2.67%)
Jul 21, 2021
1.480
1.518
1.480
1.500
15,776
+0.03(+2.04%)
Jul 20, 2021
1.410
1.470
1.400
1.470
24,957
+0.07(+5.00%)
Jul 19, 2021
1.450
1.453
1.400
1.400
48,693
-0.09(-6.04%)
Jul 16, 2021
1.500
1.511
1.450
1.490
11,215
-0.02(-1.32%)
Jul 15, 2021
1.450
1.550
1.450
1.510
57,801
+0.02(+1.34%)
Jul 14, 2021
1.500
1.550
1.450
1.490
51,726
-0.01(-0.67%)
Jul 13, 2021
1.520
1.600
1.500
1.500
76,196
-0.05(-3.23%)
Jul 12, 2021
1.590
1.600
1.500
1.550
120,287
-0.04(-2.52%)
Jul 09, 2021
1.540
1.680
1.540
1.590
72,612
+0.05(+3.25%)
Jul 08, 2021
1.530
1.640
1.501
1.540
90,103
-0.05(-3.14%)
Jul 07, 2021
1.580
1.660
1.520
1.590
262,577
+0.01(+0.63%)
Jul 06, 2021
1.650
1.690
1.570
1.580
110,030
-0.12(-7.06%)
Jul 02, 2021
1.700
1.730
1.651
1.700
72,937
-0.01(-0.58%)
Jul 01, 2021
1.700
1.760
1.640
1.710
140,223
-0.03(-1.72%)
Jun 30, 2021
1.640
1.750
1.640
1.740
212,680
+0.12(+7.41%)
Jun 29, 2021
1.580
1.680
1.545
1.620
95,065
+0.06(+3.85%)
Jun 28, 2021
1.520
1.630
1.470
1.560
274,908
+0.09(+6.12%)
Jun 25, 2021
1.460
1.520
1.450
1.470
88,814
+0.01(+0.68%)
Jun 24, 2021
1.470
1.510
1.450
1.460
49,061
-0.02(-1.35%)
Jun 23, 2021
1.430
1.500
1.420
1.480
56,917
+0.05(+3.50%)
Jun 22, 2021
1.510
1.520
1.430
1.430
184,124
-0.09(-5.92%)
Jun 21, 2021
1.570
1.570
1.510
1.520
34,552
-0.02(-1.30%)
Jun 18, 2021
1.580
1.580
1.530
1.540
62,477
-0.03(-1.91%)
Jun 17, 2021
1.500
1.660
1.500
1.570
315,080
+0.07(+4.67%)
Jun 16, 2021
1.520
1.590
1.470
1.500
98,652
-0.06(-3.85%)
Jun 15, 2021
1.620
1.640
1.500
1.560
119,280
-0.02(-1.27%)
Jun 14, 2021
1.570
1.610
1.510
1.580
255,716
+0.00(+0.00%)
Jun 11, 2021
1.600
1.660
1.570
1.580
51,976
-0.02(-1.25%)
Jun 10, 2021
1.660
1.690
1.570
1.600
132,072
-0.06(-3.61%)
Jun 09, 2021
1.530
1.680
1.500
1.660
350,953
+0.16(+10.67%)
Jun 08, 2021
1.360
1.549
1.350
1.500
508,063
+0.19(+14.50%)
Jun 07, 2021
1.580
1.604
1.290
1.310
868,246
-0.21(-13.82%)
Jun 04, 2021
1.720
1.730
1.180
1.520
671,132
-0.20(-11.63%)
Jun 03, 2021
1.780
1.780
1.700
1.720
31,979
-0.01(-0.57%)
Jun 02, 2021
1.850
1.910
1.630
1.730
169,902
-0.16(-8.47%)
Jun 01, 2021
1.940
1.940
1.830
1.890
45,747
+0.04(+2.16%)
May 28, 2021
1.970
1.970
1.840
1.850
20,367
-0.06(-3.14%)
May 27, 2021
1.810
1.920
1.810
1.910
23,166
+0.05(+2.69%)
May 26, 2021
1.840
1.860
1.820
1.860
6,471
+0.05(+2.76%)
May 25, 2021
1.830
1.870
1.800
1.810
27,362
-0.05(-2.69%)
May 24, 2021
1.920
1.920
1.800
1.860
33,512
-0.06(-3.12%)
May 21, 2021
2.090
2.090
1.900
1.920
73,805
-0.10(-4.95%)
May 20, 2021
2.050
2.100
2.000
2.020
63,184
-0.07(-3.35%)
May 19, 2021
2.140
2.140
2.000
2.090
77,513
-0.04(-1.88%)
May 18, 2021
1.930
2.174
1.930
2.130
160,442
+0.13(+6.50%)
May 17, 2021
1.980
2.010
1.960
2.000
8,844
+0.03(+1.52%)
May 14, 2021
1.920
2.010
1.920
1.970
14,340
+0.06(+3.14%)
May 13, 2021
2.000
2.020
1.900
1.910
57,953
-0.10(-4.98%)
May 12, 2021
2.060
2.060
2.000
2.010
17,255
-0.03(-1.47%)
May 11, 2021
2.000
2.040
2.000
2.040
27,286
+0.04(+2.00%)
May 10, 2021
2.000
2.040
2.000
2.000
21,452
-0.02(-0.99%)
May 07, 2021
2.150
2.150
2.020
2.020
30,963
-0.11(-5.16%)
May 06, 2021
2.040
2.150
2.000
2.130
131,219
+0.06(+2.90%)
May 05, 2021
2.040
2.080
2.020
2.070
12,647
+0.02(+0.98%)
May 04, 2021
2.120
2.120
2.050
2.050
13,391
-0.03(-1.44%)
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.