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
Willow Biosciences Inc
(OP:
CANSF
)
0.0672
+0.0098 (+17.07%)
Streaming Delayed Price
Updated: 9:36 AM EDT, May 21, 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 (%)
Aug 31, 2022
0.0921
0
-0.01(-6.97%)
Aug 30, 2022
0.0912
0.0990
0.0889
0.0990
36,700
-0.00(-1.00%)
Aug 29, 2022
0.1040
0.1050
0.0952
0.1000
219,550
+0.01(+5.26%)
Aug 26, 2022
0.0950
0.0950
0.0950
0.0950
7,500
+0.01(+18.75%)
Aug 24, 2022
0.0800
0
-0.01(-6.98%)
Aug 23, 2022
0.0860
0.0860
0.0860
0.0860
750
+0.00(+0.12%)
Aug 22, 2022
0.0900
0.0900
0.0830
0.0859
16,503
-0.01(-7.03%)
Aug 19, 2022
0.0924
0.0924
0.0877
0.0924
15,625
-0.00(-2.74%)
Aug 18, 2022
0.0908
0.0950
0.0908
0.0950
20,000
+0.00(+4.40%)
Aug 17, 2022
0.0927
0.0927
0.0910
0.0910
13,355
-0.01(-7.14%)
Aug 16, 2022
0.0980
0.0980
0.0980
0.0980
2,560
+0.00(+2.08%)
Aug 15, 2022
0.0976
0.0977
0.0960
0.0960
46,544
-0.00(-0.72%)
Aug 12, 2022
0.0967
0.0967
0.0967
0.0967
1,003
-0.00(-3.01%)
Aug 11, 2022
0.1040
0.1040
0.0970
0.0997
137,483
+0.00(+5.28%)
Aug 10, 2022
0.0941
0.0978
0.0941
0.0947
37,620
-0.00(-0.32%)
Aug 09, 2022
0.0950
0.0950
0.0950
0.0950
10,000
+0.00(+1.06%)
Aug 08, 2022
0.0941
0.0953
0.0918
0.0940
253,000
-0.00(-0.11%)
Aug 04, 2022
0.0941
0
+0.00(+0.53%)
Aug 03, 2022
0.0979
0.0980
0.0936
0.0936
33,525
-0.01(-10.86%)
Aug 02, 2022
0.1054
0.1054
0.0971
0.1050
201,320
+0.00(+2.94%)
Jul 29, 2022
0.1020
0
-0.01(-6.68%)
Jul 27, 2022
0.1093
0
-0.01(-6.82%)
Jul 26, 2022
0.1192
0.1220
0.1173
0.1173
50,760
-0.00(-3.85%)
Jul 25, 2022
0.1220
0.1220
0.1207
0.1220
39,345
+0.00(+1.67%)
Jul 22, 2022
0.1214
0.1220
0.1200
0.1200
11,200
-0.00(-0.66%)
Jul 21, 2022
0.1208
0.1208
0.1208
0.1208
100
-0.00(-0.17%)
Jul 20, 2022
0.1182
0.1210
0.1182
0.1210
22,000
+0.00(+3.42%)
Jul 19, 2022
0.1231
0.1242
0.1170
0.1170
65,980
-0.00(-3.62%)
Jul 18, 2022
0.1189
0.1259
0.1189
0.1214
107,115
-0.00(-2.10%)
Jul 15, 2022
0.1238
0.1249
0.1160
0.1240
55,927
+0.01(+5.53%)
Jul 14, 2022
0.1197
0.1240
0.1175
0.1175
100,940
-0.01(-5.01%)
Jul 13, 2022
0.1237
0.1237
0.1237
0.1237
2,000
-0.01(-5.50%)
Jul 12, 2022
0.1297
0.1362
0.1237
0.1309
17,766
+0.00(+2.83%)
Jul 08, 2022
0.1273
0
+0.00(+0.08%)
Jul 07, 2022
0.1235
0.1272
0.1235
0.1272
8,060
+0.00(+3.08%)
Jul 06, 2022
0.1200
0.1234
0.1200
0.1234
2,450
-0.00(-2.83%)
Jul 05, 2022
0.1285
0.1308
0.1270
0.1270
20,100
-0.01(-5.93%)
Jun 30, 2022
0.1350
0
+0.01(+3.85%)
Jun 27, 2022
0.1300
0
-0.01(-9.97%)
Jun 24, 2022
0.1360
0.1444
0.1360
0.1444
5,740
+0.01(+11.08%)
Jun 23, 2022
0.1305
0.1305
0.1300
0.1300
810
-0.01(-3.70%)
Jun 22, 2022
0.1355
0.1355
0.1350
0.1350
18,010
-0.01(-5.79%)
Jun 21, 2022
0.1433
0.1433
0.1433
0.1433
53,000
+0.01(+3.69%)
Jun 17, 2022
0.1400
0.1423
0.1352
0.1382
25,550
+0.00(+0.51%)
Jun 16, 2022
0.1428
0.1476
0.1375
0.1375
22,350
-0.01(-4.05%)
Jun 15, 2022
0.1395
0.1433
0.1388
0.1433
150,020
+0.01(+3.62%)
Jun 14, 2022
0.1370
0.1400
0.1361
0.1383
18,512
-0.01(-4.49%)
Jun 10, 2022
0.1448
40
+0.00(+2.84%)
Jun 09, 2022
0.1395
0.1498
0.1395
0.1408
21,016
-0.01(-7.43%)
Jun 08, 2022
0.1473
0.1521
0.1473
0.1521
1,335
+0.00(+0.60%)
Jun 07, 2022
0.1519
0.1519
0.1461
0.1512
51,710
-0.00(-2.89%)
Jun 06, 2022
0.1550
0.1590
0.1544
0.1557
24,200
-0.00(-1.14%)
Jun 03, 2022
0.1575
0.1750
0.1575
0.1575
10,490
-0.01(-5.97%)
Jun 02, 2022
0.1681
0.1681
0.1587
0.1675
13,200
-0.00(-1.18%)
Jun 01, 2022
0.1695
0.1695
0.1695
0.1695
4,990
-0.01(-3.80%)
May 31, 2022
0.1739
0.1823
0.1739
0.1762
15,822
+0.01(+8.10%)
May 27, 2022
0.1696
0.1700
0.1630
0.1630
10,145
+0.00(+1.31%)
May 26, 2022
0.1897
0.1897
0.1609
0.1609
69,390
-0.02(-10.61%)
May 25, 2022
0.1926
0.1926
0.1800
0.1800
16,723
+0.01(+5.88%)
May 24, 2022
0.1536
0.1700
0.1536
0.1700
11,203
+0.02(+13.33%)
May 23, 2022
0.1600
0.1600
0.1500
0.1500
23,750
+0.01(+8.93%)
May 20, 2022
0.1365
0.1377
0.1365
0.1377
320
+0.00(+3.77%)
May 19, 2022
0.1350
0.1350
0.1327
0.1327
8,500
+0.00(+0.15%)
May 18, 2022
0.1443
0.1449
0.1325
0.1325
137,330
-0.01(-9.12%)
May 17, 2022
0.1397
0.1458
0.1371
0.1458
130,558
+0.01(+6.35%)
May 16, 2022
0.1374
0.1374
0.1326
0.1371
97,000
+0.01(+10.56%)
May 13, 2022
0.1622
0.1701
0.1220
0.1240
152,720
-0.04(-24.16%)
May 12, 2022
0.1500
0.1635
0.1440
0.1635
12,300
+0.01(+7.07%)
May 11, 2022
0.1599
0.1650
0.1527
0.1527
32,510
-0.01(-5.62%)
May 10, 2022
0.1760
0.1760
0.1460
0.1618
9,755
-0.02(-9.00%)
May 09, 2022
0.1760
0.1812
0.1752
0.1778
25,160
+0.00(+2.77%)
May 06, 2022
0.1710
0.1800
0.1700
0.1730
47,290
-0.01(-6.03%)
May 05, 2022
0.1900
0.1977
0.1841
0.1841
80,332
-0.01(-3.11%)
May 04, 2022
0.1900
0.1911
0.1900
0.1900
10,990
-0.01(-2.91%)
May 03, 2022
0.2000
0.2000
0.1840
0.1957
11,894
-0.00(-2.15%)
May 02, 2022
0.2210
0.2210
0.2000
0.2000
8,440
+0.01(+3.79%)
Apr 29, 2022
0.2230
0.2230
0.1927
0.1927
28,900
-0.03(-14.28%)
Apr 28, 2022
0.2242
0.2248
0.2202
0.2248
1,075
+0.01(+2.37%)
Apr 27, 2022
0.2206
0.2269
0.2196
0.2196
20,822
-0.01(-6.15%)
Apr 26, 2022
0.2473
0.2473
0.2256
0.2340
51,300
-0.01(-2.86%)
Apr 25, 2022
0.2448
0.2494
0.2409
0.2409
6,600
-0.01(-3.64%)
Apr 22, 2022
0.2549
0.2600
0.2500
0.2500
40,021
-0.02(-8.09%)
Apr 21, 2022
0.2702
0.2720
0.2702
0.2720
2,800
+0.00(+0.74%)
Apr 20, 2022
0.2878
0.2878
0.2700
0.2700
17,840
-0.02(-6.90%)
Apr 19, 2022
0.2811
0.2900
0.2811
0.2900
17,450
+0.01(+2.08%)
Apr 18, 2022
0.2854
0.2935
0.2839
0.2841
126,790
+0.01(+2.64%)
Apr 12, 2022
0.2768
0
+0.01(+4.61%)
Apr 11, 2022
0.2715
0.2723
0.2646
0.2646
20,098
-0.01(-2.33%)
Apr 08, 2022
0.2795
0.2795
0.2648
0.2709
3,715
-0.01(-3.32%)
Apr 07, 2022
0.2802
0.2802
0.2802
0.2802
2,490
-0.02(-6.60%)
Apr 06, 2022
0.3000
0.3000
0.3000
0.3000
2,500
-0.01(-2.44%)
Apr 05, 2022
0.3100
0.3100
0.3000
0.3075
3,274
+0.00(+0.99%)
Apr 04, 2022
0.3077
0.3100
0.3045
0.3045
10,027
+0.02(+5.73%)
Apr 01, 2022
0.2853
0.2883
0.2852
0.2880
3,600
+0.00(+1.59%)
Mar 31, 2022
0.2874
0.2874
0.2835
0.2835
20,300
-0.01(-2.28%)
Mar 30, 2022
0.2863
0.2901
0.2829
0.2901
10,501
-0.00(-1.12%)
Mar 29, 2022
0.2799
0.2934
0.2799
0.2934
21,377
+0.02(+6.69%)
Mar 28, 2022
0.2925
0.2925
0.2750
0.2750
5,150
-0.02(-7.53%)
Mar 25, 2022
0.2730
0.2974
0.2707
0.2974
9,652
+0.03(+10.15%)
Mar 24, 2022
0.2890
0.2890
0.2700
0.2700
37,759
+0.00(+1.12%)
Mar 23, 2022
0.2698
0.2698
0.2609
0.2670
6,000
-0.01(-2.73%)
Mar 22, 2022
0.2683
0.2750
0.2652
0.2745
44,500
-0.00(-0.18%)
Mar 21, 2022
0.2980
0.2980
0.2720
0.2750
92,676
-0.01(-4.78%)
Mar 18, 2022
0.2926
0.3045
0.2886
0.2888
8,130
+0.00(+0.03%)
Mar 17, 2022
0.2774
0.3017
0.2768
0.2887
134,000
+0.01(+4.22%)
Mar 16, 2022
0.2711
0.2770
0.2651
0.2770
25,451
-0.00(-0.75%)
Mar 15, 2022
0.2699
0.2791
0.2648
0.2791
87,606
+0.01(+3.37%)
Mar 14, 2022
0.2659
0.2700
0.2659
0.2700
11,946
+0.01(+2.94%)
Mar 11, 2022
0.2715
0.2716
0.2623
0.2623
3,489
-0.02(-5.61%)
Mar 09, 2022
0.2779
0
+0.02(+6.07%)
Mar 08, 2022
0.2720
0.2720
0.2613
0.2620
20,485
-0.01(-2.96%)
Mar 07, 2022
0.2722
0.2725
0.2495
0.2700
36,000
-0.01(-4.93%)
Mar 04, 2022
0.2796
0.2840
0.2796
0.2840
2,600
+0.00(+1.43%)
Mar 03, 2022
0.2850
0.2850
0.2800
0.2800
25,100
-0.00(-1.75%)
Mar 02, 2022
0.2750
0.2863
0.2721
0.2850
34,000
+0.00(+0.25%)
Mar 01, 2022
0.2806
0.2843
0.2661
0.2843
9,025
+0.00(+0.11%)
Feb 28, 2022
0.2982
0.3029
0.2840
0.2840
47,948
-0.02(-5.46%)
Feb 25, 2022
0.3000
0.3017
0.2997
0.3004
17,190
+0.01(+3.59%)
Feb 24, 2022
0.2982
0.2982
0.2840
0.2900
22,669
-0.01(-1.73%)
Feb 23, 2022
0.2951
0.2951
0.2951
0.2951
1,015
-0.01(-3.56%)
Feb 22, 2022
0.3025
0.3129
0.3014
0.3060
13,804
-0.01(-2.45%)
Feb 18, 2022
0.3137
0
+0.00(+1.06%)
Feb 17, 2022
0.3267
0.3267
0.3104
0.3104
11,490
-0.02(-6.51%)
Feb 16, 2022
0.3347
0.3400
0.3320
0.3320
43,803
+0.00(+0.97%)
Feb 15, 2022
0.3350
0.3350
0.3169
0.3288
37,902
-0.02(-6.86%)
Feb 14, 2022
0.3568
0.3568
0.3370
0.3530
18,700
+0.03(+7.98%)
Feb 11, 2022
0.3406
0.3406
0.3201
0.3269
108,752
+0.01(+2.16%)
Feb 10, 2022
0.3157
0.3200
0.3157
0.3200
9,720
+0.00(+1.14%)
Feb 09, 2022
0.3011
0.3164
0.3011
0.3164
10,200
+0.01(+3.84%)
Feb 08, 2022
0.3031
0.3108
0.3031
0.3047
4,560
-0.00(-0.07%)
Feb 07, 2022
0.3150
0.3160
0.3023
0.3049
19,670
-0.00(-0.78%)
Feb 04, 2022
0.3101
0.3101
0.3060
0.3073
8,652
-0.00(-0.77%)
Feb 03, 2022
0.2750
0.3097
0.3097
36,329
+0.01(+2.89%)
Feb 02, 2022
0.2954
0.3086
0.2911
0.3010
19,100
-0.03(-7.98%)
Feb 01, 2022
0.3271
0.3271
0.3271
0.3271
764
+0.01(+4.77%)
Jan 31, 2022
0.3040
0.3163
0.3015
0.3122
14,850
+0.00(+0.71%)
Jan 28, 2022
0.2948
0.3100
0.2948
0.3100
83,821
+0.02(+5.69%)
Jan 27, 2022
0.3177
0.3204
0.2933
0.2933
12,970
-0.02(-5.87%)
Jan 26, 2022
0.3300
0.3300
0.3116
0.3116
51,100
-0.01(-3.17%)
Jan 25, 2022
0.3248
0.3342
0.3218
0.3218
2,700
-0.01(-3.62%)
Jan 24, 2022
0.3350
0.3350
0.3200
0.3339
30,709
-0.00(-0.33%)
Jan 21, 2022
0.3337
0.3546
0.3253
0.3350
26,840
-0.02(-5.53%)
Jan 19, 2022
0.3546
70
+0.01(+2.46%)
Jan 18, 2022
0.3800
0.4170
0.3432
0.3461
68,834
-0.00(-1.17%)
Jan 14, 2022
0.3502
0
+0.00(+0.06%)
Jan 13, 2022
0.3689
0.3824
0.3500
0.3500
25,312
-0.01(-4.06%)
Jan 12, 2022
0.3820
0.3956
0.3648
0.3648
32,347
-0.01(-1.49%)
Jan 11, 2022
0.3626
0.3703
0.3606
0.3703
47,565
+0.01(+1.90%)
Jan 10, 2022
0.3788
0.3788
0.3548
0.3634
5,625
-0.00(-0.38%)
Jan 07, 2022
0.3532
0.3808
0.3532
0.3648
61,786
+0.02(+7.29%)
Jan 06, 2022
0.3490
0.3490
0.3302
0.3400
6,770
-0.00(-0.47%)
Jan 05, 2022
0.3452
0.3509
0.3291
0.3416
22,100
-0.01(-3.64%)
Jan 04, 2022
0.3579
0.3617
0.3374
0.3545
26,317
-0.01(-1.53%)
Jan 03, 2022
0.3189
0.3800
0.3189
0.3600
14,350
+0.01(+2.56%)
Dec 31, 2021
0.3381
0.3550
0.3224
0.3510
22,405
+0.01(+2.63%)
Dec 30, 2021
0.3420
0.3420
0.3180
0.3420
103,679
+0.03(+8.99%)
Dec 29, 2021
0.3460
0.3460
0.3040
0.3138
40,253
-0.04(-11.61%)
Dec 28, 2021
0.3358
0.3550
0.3275
0.3550
1,407
-0.00(-1.09%)
Dec 27, 2021
0.3000
0.3831
0.3000
0.3589
53,760
+0.03(+9.69%)
Dec 23, 2021
0.3111
0.3272
0.3100
0.3272
18,010
-0.00(-1.36%)
Dec 22, 2021
0.3345
0.3345
0.3220
0.3317
1,200
+0.01(+3.01%)
Dec 21, 2021
0.3125
0.3220
0.3124
0.3220
11,400
-0.01(-2.72%)
Dec 20, 2021
0.3198
0.3310
0.3182
0.3310
22,923
+0.01(+2.10%)
Dec 17, 2021
0.3119
0.3289
0.3051
0.3242
55,157
+0.01(+2.27%)
Dec 16, 2021
0.3153
0.3176
0.3121
0.3170
15,682
-0.01(-2.25%)
Dec 15, 2021
0.3142
0.3266
0.3098
0.3243
10,110
-0.00(-1.10%)
Dec 14, 2021
0.3220
0.3434
0.3180
0.3279
20,150
-0.00(-0.52%)
Dec 13, 2021
0.3335
0.3463
0.3261
0.3296
29,382
-0.02(-4.88%)
Dec 10, 2021
0.3310
0.3465
0.3258
0.3465
38,418
+0.03(+8.32%)
Dec 09, 2021
0.3368
0.3433
0.3167
0.3199
46,909
-0.01(-3.64%)
Dec 08, 2021
0.3345
0.3345
0.3320
0.3320
12,490
-0.00(-0.12%)
Dec 07, 2021
0.3182
0.3368
0.3182
0.3324
20,923
+0.01(+1.87%)
Dec 06, 2021
0.3292
0.3292
0.3260
0.3263
6,140
-0.00(-1.12%)
Dec 03, 2021
0.3361
0.3400
0.3300
0.3300
22,560
-0.01(-2.60%)
Dec 02, 2021
0.3365
0.3404
0.3268
0.3388
29,201
+0.00(+0.71%)
Dec 01, 2021
0.3444
0.3444
0.3364
0.3364
7,298
-0.01(-2.66%)
Nov 30, 2021
0.3468
0.3468
0.3322
0.3456
99,300
+0.00(+0.17%)
Nov 29, 2021
0.3001
0.3500
0.3001
0.3450
211,615
-0.02(-5.06%)
Nov 26, 2021
0.3683
0.3694
0.3569
0.3634
34,224
-0.01(-3.61%)
Nov 24, 2021
0.3734
0.3823
0.3649
0.3770
46,811
-0.00(-0.50%)
Nov 23, 2021
0.3713
0.3789
0.3607
0.3789
47,106
-0.01(-2.04%)
Nov 22, 2021
0.3918
0.3918
0.3814
0.3868
9,125
-0.01(-3.30%)
Nov 19, 2021
0.3660
0.4000
0.3645
0.4000
35,126
+0.04(+11.58%)
Nov 18, 2021
0.3879
0.3585
0.3585
0.3585
59,866
-0.02(-6.27%)
Nov 17, 2021
0.4000
0.4000
0.3756
0.3825
41,821
-0.01(-3.48%)
Nov 16, 2021
0.4055
0.4200
0.3963
0.3963
120,893
-0.03(-6.20%)
Nov 15, 2021
0.4500
0.4500
0.4117
0.4225
92,950
-0.00(-0.19%)
Nov 12, 2021
0.3771
0.4233
0.3771
0.4233
41,560
+0.04(+9.18%)
Nov 11, 2021
0.3738
0.3902
0.3652
0.3877
36,927
+0.02(+6.31%)
Nov 10, 2021
0.3895
0.3647
0.3647
53,009
-0.03(-8.57%)
Nov 09, 2021
0.4041
0.4132
0.3887
0.3989
43,608
-0.01(-1.31%)
Nov 08, 2021
0.4178
0.4186
0.4030
0.4042
86,799
-0.01(-1.41%)
Nov 05, 2021
0.4150
0.4186
0.4000
0.4100
120,988
+0.01(+1.59%)
Nov 04, 2021
0.4215
0.4302
0.4036
0.4036
36,903
-0.02(-4.25%)
Nov 03, 2021
0.4151
0.4215
0.4100
0.4215
9,728
+0.00(+0.36%)
Nov 02, 2021
0.4160
0.4300
0.4160
0.4200
24,400
-0.00(-0.71%)
Nov 01, 2021
0.4250
0.4198
0.4151
0.4230
24,775
+0.00(+0.76%)
Oct 29, 2021
0.4200
0.4284
0.4168
0.4198
16,549
-0.00(-0.85%)
Oct 28, 2021
0.4378
0.4378
0.4206
0.4234
9,749
+0.00(+0.74%)
Oct 27, 2021
0.4335
0.4383
0.4203
0.4203
106,200
-0.01(-2.26%)
Oct 26, 2021
0.4020
0.4300
14,894
+0.00(+0.37%)
Oct 25, 2021
0.4441
0.4441
0.4200
0.4284
40,238
+0.00(+0.05%)
Oct 22, 2021
0.4217
0.4400
0.4217
0.4282
16,230
+0.01(+1.95%)
Oct 21, 2021
0.4246
0.4307
0.4200
0.4200
21,371
-0.01(-1.80%)
Oct 20, 2021
0.4300
0.4300
0.4151
0.4277
51,407
+0.01(+1.54%)
Oct 19, 2021
0.4250
0.4300
0.4126
0.4212
97,272
+0.00(+0.24%)
Oct 18, 2021
0.4420
0.4420
0.4201
0.4202
73,049
-0.02(-5.55%)
Oct 15, 2021
0.4472
0.4472
0.4294
0.4449
5,250
+0.01(+1.16%)
Oct 14, 2021
0.4466
0.4539
0.4239
0.4398
29,259
-0.02(-3.55%)
Oct 13, 2021
0.4389
0.4618
0.4389
0.4560
29,763
+0.01(+1.31%)
Oct 12, 2021
0.4510
0.4520
0.4371
0.4501
32,969
-0.01(-1.51%)
Oct 11, 2021
0.4954
0.4954
0.4467
0.4570
3,580
+0.01(+1.40%)
Oct 08, 2021
0.4063
0.4507
0.4063
0.4507
33,261
+0.04(+8.94%)
Oct 06, 2021
0.4137
0.4137
0.4137
50
-0.02(-3.79%)
Oct 05, 2021
0.4262
0.4466
0.4200
0.4300
110,700
-0.02(-3.52%)
Oct 04, 2021
0.4500
0.4550
0.4423
0.4457
96,424
+0.01(+1.62%)
Oct 01, 2021
0.4425
0.4614
0.4343
0.4386
195,668
+0.01(+2.50%)
Sep 30, 2021
0.4322
0.4343
0.4279
0.4279
3,749
-0.00(-0.90%)
Sep 29, 2021
0.4379
0.4400
0.4200
0.4318
46,087
-0.02(-3.40%)
Sep 28, 2021
0.4790
0.4790
0.4400
0.4470
18,781
+0.01(+1.18%)
Sep 27, 2021
0.4403
0.4511
0.4381
0.4418
118,099
-0.00(-0.74%)
Sep 24, 2021
0.4900
0.4900
0.4449
0.4451
14,778
-0.02(-3.87%)
Sep 23, 2021
0.4870
0.4870
0.4630
0.4630
20,164
+0.01(+1.94%)
Sep 22, 2021
0.4811
0.4811
0.4390
0.4542
40,242
+0.02(+3.82%)
Sep 21, 2021
0.4413
0.4413
0.4265
0.4375
19,094
+0.02(+3.82%)
Sep 20, 2021
0.4254
0.4573
0.4200
0.4214
44,816
-0.03(-6.36%)
Sep 17, 2021
0.5200
0.5200
0.4500
0.4500
42,073
-0.07(-13.68%)
Sep 16, 2021
0.5200
0.5213
0.5040
0.5213
37,711
-0.02(-3.25%)
Sep 15, 2021
0.5100
0.5388
0.5100
0.5388
5,238
+0.04(+8.00%)
Sep 14, 2021
0.5500
0.5500
0.4895
0.4989
48,487
-0.06(-11.04%)
Sep 13, 2021
0.5890
0.5970
0.5608
0.5608
39,494
-0.01(-2.57%)
Sep 10, 2021
0.5800
0.5857
0.5502
0.5756
35,689
+0.01(+2.00%)
Sep 09, 2021
0.5204
0.5812
0.5204
0.5643
11,593
+0.04(+8.52%)
Sep 08, 2021
0.5311
0.5414
0.5200
0.5200
13,156
-0.04(-6.73%)
Sep 07, 2021
0.5641
0.5641
0.5382
0.5575
29,503
+0.01(+2.58%)
Sep 03, 2021
0.5520
0.5520
0.5260
0.5435
17,842
-0.01(-2.62%)
Sep 02, 2021
0.5286
0.5581
0.5286
0.5581
22,157
+0.03(+6.10%)
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.