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
Fusion Pharmaceuticals Inc
(NQ:
FUSN
)
21.51
+0.05 (+0.23%)
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 (%)
Feb 29, 2024
12.20
12.50
11.89
11.96
1,646,162
-0.24(-1.97%)
Feb 28, 2024
12.39
12.88
12.02
12.20
1,057,060
-0.30(-2.40%)
Feb 27, 2024
12.78
12.95
11.72
12.50
1,323,494
-0.15(-1.19%)
Feb 26, 2024
12.17
13.11
12.17
12.65
702,375
+0.51(+4.20%)
Feb 23, 2024
13.33
13.49
12.14
12.14
739,627
-0.91(-6.97%)
Feb 22, 2024
13.12
13.45
12.64
13.05
1,083,720
-0.04(-0.31%)
Feb 21, 2024
13.69
13.99
12.68
13.09
1,758,647
-0.37(-2.75%)
Feb 20, 2024
12.09
13.50
12.01
13.46
1,740,561
+1.33(+10.96%)
Feb 16, 2024
11.57
12.21
11.03
12.13
1,211,922
+0.41(+3.50%)
Feb 15, 2024
11.23
11.98
11.19
11.72
2,338,817
+0.55(+4.92%)
Feb 14, 2024
11.18
11.29
10.87
11.17
1,717,370
+0.15(+1.36%)
Feb 13, 2024
11.15
11.36
10.88
11.02
841,658
-0.50(-4.34%)
Feb 12, 2024
11.59
11.59
11.06
11.52
810,127
-0.05(-0.43%)
Feb 09, 2024
11.28
11.58
10.79
11.57
664,540
+0.25(+2.21%)
Feb 08, 2024
11.83
12.05
10.70
11.32
1,226,084
-0.51(-4.31%)
Feb 07, 2024
11.16
11.95
11.08
11.83
898,422
+0.66(+5.91%)
Feb 06, 2024
10.52
11.19
10.51
11.17
623,838
+0.58(+5.48%)
Feb 05, 2024
10.44
10.92
10.29
10.59
1,559,133
-0.01(-0.09%)
Feb 02, 2024
11.21
11.23
10.12
10.60
2,139,648
-0.52(-4.68%)
Feb 01, 2024
12.14
12.21
10.76
11.12
1,515,526
-0.50(-4.30%)
Jan 31, 2024
11.11
12.23
11.01
11.62
1,983,521
+0.41(+3.66%)
Jan 30, 2024
11.45
11.61
10.85
11.21
761,334
-0.29(-2.52%)
Jan 29, 2024
11.09
11.56
10.80
11.50
1,107,708
+0.61(+5.60%)
Jan 26, 2024
10.70
11.27
10.55
10.89
1,874,015
+0.23(+2.16%)
Jan 25, 2024
10.25
10.68
10.10
10.66
2,312,992
+0.63(+6.28%)
Jan 24, 2024
9.760
10.40
9.760
10.03
629,504
+0.34(+3.51%)
Jan 23, 2024
9.730
10.19
9.461
9.690
538,638
-0.04(-0.41%)
Jan 22, 2024
8.750
9.900
8.620
9.730
806,932
+0.61(+6.69%)
Jan 19, 2024
8.930
9.210
8.520
9.120
952,922
+0.18(+2.01%)
Jan 18, 2024
9.860
9.960
8.875
8.940
1,087,017
-0.80(-8.21%)
Jan 17, 2024
9.390
9.900
9.300
9.740
651,694
+0.14(+1.46%)
Jan 16, 2024
8.910
9.900
8.460
9.600
1,657,954
+0.59(+6.55%)
Jan 12, 2024
9.230
9.390
8.810
9.010
737,503
-0.24(-2.59%)
Jan 11, 2024
9.350
9.590
8.880
9.250
868,534
+0.02(+0.22%)
Jan 10, 2024
9.090
9.560
8.850
9.230
756,817
+0.23(+2.56%)
Jan 09, 2024
9.050
9.370
8.780
9.000
3,023,547
-0.17(-1.85%)
Jan 08, 2024
8.380
9.200
8.200
9.170
1,556,617
+0.82(+9.89%)
Jan 05, 2024
8.600
8.813
7.590
8.345
1,875,349
-0.09(-1.13%)
Jan 04, 2024
8.050
8.580
7.621
8.440
1,564,471
+0.54(+6.84%)
Jan 03, 2024
8.000
8.344
7.690
7.900
1,071,934
-0.38(-4.59%)
Jan 02, 2024
9.600
9.610
8.050
8.280
1,743,832
-1.33(-13.84%)
Dec 29, 2023
10.00
10.04
9.400
9.610
999,612
-0.04(-0.41%)
Dec 28, 2023
9.240
10.43
9.134
9.650
2,821,831
+0.57(+6.28%)
Dec 27, 2023
9.220
9.360
8.375
9.080
2,934,631
+1.11(+13.93%)
Dec 26, 2023
8.040
8.900
7.355
7.970
3,096,654
+1.14(+16.69%)
Dec 22, 2023
6.300
6.840
6.260
6.830
1,315,850
+0.51(+8.07%)
Dec 21, 2023
6.500
6.520
6.182
6.320
596,065
+0.10(+1.61%)
Dec 20, 2023
6.350
6.590
6.120
6.220
1,120,869
+0.19(+3.15%)
Dec 19, 2023
5.630
6.250
5.520
6.030
1,439,478
+0.55(+10.04%)
Dec 18, 2023
5.220
5.610
5.110
5.480
874,124
+0.23(+4.38%)
Dec 15, 2023
5.530
5.750
5.210
5.250
758,534
-0.25(-4.55%)
Dec 14, 2023
5.470
5.660
5.340
5.500
3,460,609
+0.20(+3.77%)
Dec 13, 2023
5.270
5.370
5.100
5.300
208,571
+0.05(+0.95%)
Dec 12, 2023
5.070
5.310
4.950
5.250
250,067
+0.28(+5.63%)
Dec 11, 2023
5.850
5.890
4.780
4.970
330,478
-0.85(-14.60%)
Dec 08, 2023
5.770
5.930
5.680
5.820
497,550
+0.08(+1.39%)
Dec 07, 2023
5.430
5.850
5.270
5.740
409,643
+0.34(+6.30%)
Dec 06, 2023
5.370
5.650
5.310
5.400
164,148
+0.00(+0.00%)
Dec 05, 2023
5.440
5.550
5.295
5.400
641,019
+0.16(+3.05%)
Dec 04, 2023
5.410
5.475
5.130
5.240
164,251
-0.11(-2.06%)
Dec 01, 2023
5.700
5.700
4.990
5.350
165,859
-0.19(-3.43%)
Nov 30, 2023
4.840
5.550
4.825
5.540
444,417
+0.77(+16.14%)
Nov 29, 2023
4.830
5.000
4.500
4.770
115,154
+0.03(+0.63%)
Nov 28, 2023
4.740
4.870
4.585
4.740
103,286
+0.04(+0.85%)
Nov 27, 2023
5.030
5.200
4.600
4.700
217,242
-0.30(-6.00%)
Nov 24, 2023
4.810
5.200
4.620
5.000
185,515
+0.22(+4.60%)
Nov 22, 2023
4.740
4.880
4.350
4.780
150,937
+0.03(+0.63%)
Nov 21, 2023
4.500
4.900
4.450
4.750
443,210
+0.29(+6.50%)
Nov 20, 2023
4.100
4.555
4.100
4.460
37,194
+0.41(+10.12%)
Nov 17, 2023
4.130
4.238
3.960
4.050
126,509
+0.05(+1.25%)
Nov 16, 2023
4.230
4.230
3.840
4.000
84,217
-0.18(-4.31%)
Nov 15, 2023
4.270
4.980
4.180
4.180
1,513,565
+0.01(+0.24%)
Nov 14, 2023
4.060
4.550
3.928
4.170
72,179
+0.14(+3.47%)
Nov 13, 2023
3.880
4.099
3.800
4.030
28,007
+0.09(+2.28%)
Nov 10, 2023
4.180
4.260
3.780
3.940
68,077
-0.29(-6.86%)
Nov 09, 2023
4.360
4.510
4.130
4.230
85,987
-0.19(-4.30%)
Nov 08, 2023
4.570
4.680
4.340
4.420
14,037
-0.08(-1.78%)
Nov 07, 2023
4.360
4.500
4.120
4.500
47,345
+0.19(+4.41%)
Nov 06, 2023
4.520
4.560
4.260
4.310
70,834
-0.26(-5.69%)
Nov 03, 2023
4.590
4.665
4.440
4.570
51,646
+0.02(+0.44%)
Nov 02, 2023
4.630
4.746
4.390
4.550
73,408
-0.03(-0.66%)
Nov 01, 2023
4.620
4.620
4.410
4.580
17,249
-0.03(-0.65%)
Oct 31, 2023
3.950
4.720
3.880
4.610
119,675
+0.62(+15.54%)
Oct 30, 2023
4.000
4.090
3.750
3.990
30,856
-0.04(-0.99%)
Oct 27, 2023
4.180
4.210
3.940
4.030
123,587
-0.18(-4.28%)
Oct 26, 2023
3.950
4.210
3.935
4.210
31,079
+0.20(+4.99%)
Oct 25, 2023
4.020
4.100
3.940
4.010
10,646
+0.02(+0.50%)
Oct 24, 2023
3.800
4.620
3.800
3.990
337,279
+0.05(+1.27%)
Oct 23, 2023
4.330
4.330
3.860
3.940
27,515
-0.38(-8.80%)
Oct 20, 2023
4.160
4.425
3.970
4.320
97,024
+0.10(+2.37%)
Oct 19, 2023
4.440
4.440
4.160
4.220
84,223
-0.16(-3.65%)
Oct 18, 2023
4.390
4.510
4.199
4.380
3,319,976
-0.06(-1.35%)
Oct 17, 2023
4.110
4.610
4.080
4.440
85,787
+0.28(+6.73%)
Oct 16, 2023
4.380
4.310
4.000
4.160
84,449
+0.03(+0.73%)
Oct 13, 2023
3.670
4.170
3.640
4.130
396,950
+0.41(+11.02%)
Oct 12, 2023
3.680
3.800
3.430
3.720
102,003
+0.06(+1.64%)
Oct 11, 2023
3.640
3.660
3.570
3.660
32,753
-0.02(-0.54%)
Oct 10, 2023
3.650
3.750
3.440
3.680
121,758
+0.03(+0.82%)
Oct 09, 2023
3.680
3.700
3.410
3.650
93,118
-0.10(-2.67%)
Oct 06, 2023
3.400
3.750
3.220
3.750
302,144
+0.30(+8.70%)
Oct 05, 2023
3.450
3.540
3.310
3.450
188,429
+0.05(+1.47%)
Oct 04, 2023
3.250
3.540
3.200
3.400
376,024
+0.18(+5.59%)
Oct 03, 2023
2.640
3.540
2.550
3.220
1,375,745
+0.74(+29.84%)
Oct 02, 2023
2.490
2.650
2.380
2.480
62,454
-0.12(-4.62%)
Sep 29, 2023
2.760
2.810
2.350
2.600
107,908
-0.04(-1.52%)
Sep 28, 2023
2.440
2.694
2.440
2.640
30,595
+0.21(+8.64%)
Sep 27, 2023
2.390
2.460
2.370
2.430
31,176
+0.06(+2.53%)
Sep 26, 2023
2.380
2.450
2.360
2.370
13,182
-0.03(-1.25%)
Sep 25, 2023
2.320
2.435
2.340
2.400
26,797
-0.15(-5.70%)
Sep 22, 2023
2.560
2.600
2.460
2.545
20,085
-0.04(-1.74%)
Sep 21, 2023
2.530
2.615
2.520
2.590
12,566
-0.01(-0.38%)
Sep 20, 2023
2.610
2.650
2.530
2.600
23,096
+0.01(+0.39%)
Sep 19, 2023
2.650
2.661
2.550
2.590
15,200
-0.06(-2.26%)
Sep 18, 2023
2.650
2.660
2.560
2.650
9,441
+0.08(+3.11%)
Sep 15, 2023
2.640
2.693
2.420
2.570
97,074
-0.06(-2.28%)
Sep 14, 2023
2.650
2.660
2.500
2.630
19,443
-0.04(-1.50%)
Sep 13, 2023
2.690
2.770
2.600
2.670
120,674
+0.00(+0.00%)
Sep 12, 2023
2.680
2.760
2.641
2.670
11,801
-0.02(-0.74%)
Sep 11, 2023
2.460
2.745
2.310
2.690
32,732
+0.23(+9.35%)
Sep 08, 2023
2.530
2.552
2.400
2.460
13,200
-0.06(-2.38%)
Sep 07, 2023
2.680
3.050
2.480
2.520
46,754
-0.15(-5.62%)
Sep 06, 2023
2.870
2.870
2.650
2.670
21,247
-0.22(-7.61%)
Sep 05, 2023
2.930
3.080
2.820
2.890
96,645
-0.04(-1.37%)
Sep 01, 2023
2.970
2.980
2.900
2.930
11,535
-0.05(-1.68%)
Aug 31, 2023
2.960
3.220
2.940
2.980
64,930
+0.02(+0.68%)
Aug 30, 2023
3.040
3.155
2.960
2.960
26,493
-0.22(-6.92%)
Aug 29, 2023
3.040
3.250
2.961
3.180
72,120
+0.08(+2.58%)
Aug 28, 2023
3.180
3.318
3.000
3.100
39,056
-0.14(-4.32%)
Aug 25, 2023
3.400
3.400
3.100
3.240
57,980
-0.15(-4.42%)
Aug 24, 2023
2.990
3.450
2.915
3.390
143,266
+0.34(+11.15%)
Aug 23, 2023
3.010
3.065
2.850
3.050
124,245
+0.13(+4.45%)
Aug 22, 2023
2.750
3.020
2.705
2.920
56,110
+0.18(+6.57%)
Aug 21, 2023
2.750
2.750
2.650
2.740
15,825
-0.01(-0.36%)
Aug 18, 2023
2.810
2.855
2.730
2.750
16,558
-0.08(-2.83%)
Aug 17, 2023
3.030
3.070
2.810
2.830
36,265
-0.10(-3.41%)
Aug 16, 2023
3.010
3.021
2.920
2.930
24,243
-0.11(-3.62%)
Aug 15, 2023
3.060
3.130
2.910
3.040
35,168
-0.02(-0.65%)
Aug 14, 2023
2.980
3.110
2.920
3.060
38,882
+0.06(+2.00%)
Aug 11, 2023
3.090
3.090
2.920
3.000
49,054
-0.09(-2.91%)
Aug 10, 2023
3.000
3.095
3.000
3.090
10,985
+0.09(+3.00%)
Aug 09, 2023
3.030
3.070
2.940
3.000
27,267
-0.02(-0.66%)
Aug 08, 2023
3.340
3.340
3.015
3.020
41,090
+0.00(+0.00%)
Aug 07, 2023
2.960
3.210
2.930
3.020
71,363
+0.11(+3.78%)
Aug 04, 2023
3.090
3.180
2.900
2.910
79,670
-0.11(-3.64%)
Aug 03, 2023
3.170
3.340
3.010
3.020
76,818
-0.15(-4.88%)
Aug 02, 2023
3.200
3.255
3.055
3.175
24,774
-0.10(-2.91%)
Aug 01, 2023
3.290
3.390
3.100
3.270
26,961
+0.02(+0.62%)
Jul 31, 2023
3.320
3.480
3.100
3.250
82,015
-0.07(-2.11%)
Jul 28, 2023
3.390
3.580
3.160
3.320
178,946
-0.03(-0.90%)
Jul 27, 2023
3.530
3.710
3.190
3.350
78,131
-0.12(-3.46%)
Jul 26, 2023
3.600
3.658
3.425
3.470
79,943
-0.12(-3.34%)
Jul 25, 2023
3.780
3.950
3.500
3.590
135,749
-0.16(-4.27%)
Jul 24, 2023
4.080
4.080
3.750
3.750
108,815
-0.34(-8.42%)
Jul 21, 2023
4.030
4.170
3.932
4.095
23,788
+0.06(+1.61%)
Jul 20, 2023
4.100
4.130
4.000
4.030
4,287
-0.07(-1.71%)
Jul 19, 2023
4.130
4.380
4.100
4.100
26,511
-0.02(-0.49%)
Jul 18, 2023
4.170
4.180
4.090
4.120
10,979
+0.00(+0.00%)
Jul 17, 2023
4.150
4.170
4.100
4.120
18,195
+0.02(+0.49%)
Jul 14, 2023
4.010
4.200
4.000
4.100
22,088
+0.02(+0.49%)
Jul 13, 2023
4.190
4.300
4.020
4.080
137,805
-0.12(-2.86%)
Jul 12, 2023
4.400
4.400
4.170
4.200
25,115
-0.10(-2.33%)
Jul 11, 2023
4.350
4.390
4.200
4.300
17,869
-0.09(-2.05%)
Jul 10, 2023
4.300
4.435
4.300
4.390
12,669
+0.00(+0.00%)
Jul 07, 2023
4.390
4.500
4.250
4.390
23,260
+0.04(+0.92%)
Jul 06, 2023
4.550
4.661
4.350
4.350
43,713
-0.23(-5.02%)
Jul 05, 2023
4.690
4.700
4.510
4.580
58,594
-0.05(-1.08%)
Jul 03, 2023
4.720
4.740
4.600
4.630
36,125
-0.04(-0.86%)
Jun 30, 2023
4.450
4.770
4.400
4.670
25,308
+0.22(+4.94%)
Jun 29, 2023
4.440
4.470
4.260
4.450
35,907
+0.06(+1.37%)
Jun 28, 2023
4.390
4.471
4.350
4.390
9,453
+0.01(+0.23%)
Jun 27, 2023
4.530
4.530
4.250
4.380
28,286
-0.09(-2.01%)
Jun 26, 2023
4.720
4.720
4.299
4.470
63,377
-0.02(-0.45%)
Jun 23, 2023
4.730
4.730
4.200
4.490
118,545
+0.12(+2.75%)
Jun 22, 2023
4.580
4.580
4.335
4.370
16,893
-0.14(-3.10%)
Jun 21, 2023
4.470
4.690
4.345
4.510
173,303
+0.18(+4.16%)
Jun 20, 2023
4.390
4.470
4.155
4.330
48,746
-0.12(-2.70%)
Jun 16, 2023
4.700
4.750
4.400
4.450
37,130
-0.19(-4.09%)
Jun 15, 2023
4.710
4.800
4.630
4.640
16,626
+0.00(+0.00%)
Jun 14, 2023
4.770
4.908
4.550
4.640
25,914
-0.09(-1.90%)
Jun 13, 2023
4.750
4.940
4.680
4.730
29,627
-0.18(-3.67%)
Jun 12, 2023
5.000
5.100
4.890
4.910
50,193
-0.04(-0.81%)
Jun 09, 2023
4.990
5.140
4.900
4.950
34,804
-0.03(-0.60%)
Jun 08, 2023
5.250
5.250
4.950
4.980
31,275
-0.21(-4.05%)
Jun 07, 2023
5.390
5.440
5.190
5.190
27,921
-0.14(-2.63%)
Jun 06, 2023
5.410
5.500
5.220
5.330
59,831
+0.03(+0.57%)
Jun 05, 2023
4.950
5.630
4.950
5.300
139,157
+0.40(+8.16%)
Jun 02, 2023
4.970
5.293
4.850
4.900
92,261
-0.12(-2.39%)
Jun 01, 2023
5.250
5.250
4.819
5.020
228,653
-0.08(-1.57%)
May 31, 2023
4.320
5.100
4.237
5.100
264,075
+0.78(+18.06%)
May 30, 2023
4.250
4.420
4.220
4.320
31,825
+0.09(+2.13%)
May 26, 2023
4.210
4.290
4.190
4.230
12,414
-0.02(-0.47%)
May 25, 2023
4.220
4.250
4.142
4.250
6,821
-0.05(-1.16%)
May 24, 2023
4.150
4.300
4.110
4.300
8,947
+0.04(+0.94%)
May 23, 2023
4.310
4.310
4.090
4.260
27,267
-0.08(-1.84%)
May 22, 2023
4.300
4.350
4.265
4.340
14,612
+0.05(+1.17%)
May 19, 2023
4.300
4.425
4.290
4.290
5,350
+0.04(+0.94%)
May 18, 2023
4.370
4.490
4.250
4.250
11,412
-0.12(-2.75%)
May 17, 2023
4.490
4.550
4.281
4.370
26,597
-0.19(-4.17%)
May 16, 2023
4.500
4.590
4.220
4.560
40,644
-0.02(-0.44%)
May 15, 2023
4.650
4.650
4.510
4.580
19,942
-0.10(-2.14%)
May 12, 2023
4.610
4.680
4.460
4.680
15,748
+0.16(+3.54%)
May 11, 2023
4.500
4.680
4.320
4.520
26,953
+0.05(+1.12%)
May 10, 2023
4.240
4.470
4.240
4.470
18,049
+0.31(+7.45%)
May 09, 2023
4.280
4.390
4.160
4.160
10,588
-0.18(-4.15%)
May 08, 2023
4.190
4.440
4.145
4.340
8,121
+0.14(+3.33%)
May 05, 2023
4.060
4.380
4.015
4.200
43,617
+0.12(+2.94%)
May 04, 2023
4.060
4.480
3.960
4.080
16,713
-0.01(-0.24%)
May 03, 2023
3.830
4.100
3.720
4.090
16,622
+0.30(+7.92%)
May 02, 2023
4.050
4.050
3.500
3.790
50,501
-0.31(-7.56%)
May 01, 2023
3.870
4.100
3.830
4.100
28,887
+0.25(+6.49%)
Apr 28, 2023
3.860
3.900
3.700
3.850
6,527
-0.02(-0.52%)
Apr 27, 2023
3.800
3.930
3.510
3.870
10,683
+0.14(+3.75%)
Apr 26, 2023
3.740
3.990
3.555
3.730
37,927
+0.03(+0.81%)
Apr 25, 2023
3.860
3.860
3.540
3.700
34,868
-0.11(-2.89%)
Apr 24, 2023
3.780
3.920
3.650
3.810
14,921
+0.04(+1.06%)
Apr 21, 2023
3.450
3.810
3.450
3.770
44,488
+0.30(+8.65%)
Apr 20, 2023
3.890
4.011
3.240
3.470
203,583
-0.34(-8.92%)
Apr 19, 2023
4.050
4.500
3.800
3.810
808,898
-0.29(-7.07%)
Apr 18, 2023
4.230
4.315
4.040
4.100
18,293
-0.09(-2.15%)
Apr 17, 2023
4.140
4.340
4.140
4.190
20,125
+0.13(+3.20%)
Apr 14, 2023
4.100
4.280
3.925
4.060
51,219
+0.00(+0.00%)
Apr 13, 2023
4.230
4.610
4.000
4.060
178,478
-0.11(-2.64%)
Apr 12, 2023
4.070
4.250
4.030
4.170
31,095
+0.18(+4.51%)
Apr 11, 2023
3.830
4.060
3.830
3.990
45,333
+0.15(+3.91%)
Apr 10, 2023
3.740
3.910
3.670
3.840
14,175
+0.14(+3.78%)
Apr 06, 2023
3.920
3.960
3.650
3.700
55,441
-0.21(-5.37%)
Apr 05, 2023
3.820
4.000
3.810
3.910
10,358
+0.10(+2.62%)
Apr 04, 2023
3.740
4.005
3.680
3.810
54,180
+0.01(+0.26%)
Apr 03, 2023
3.910
4.020
3.671
3.800
325,452
+0.03(+0.80%)
Mar 31, 2023
4.020
4.020
3.640
3.770
165,939
-0.09(-2.33%)
Mar 30, 2023
3.780
3.895
3.660
3.860
33,600
+0.06(+1.58%)
Mar 29, 2023
3.800
3.850
3.705
3.800
43,303
-0.02(-0.52%)
Mar 28, 2023
4.000
4.250
3.705
3.820
459,810
-0.18(-4.50%)
Mar 27, 2023
4.000
4.120
4.000
4.000
25,261
+0.00(+0.00%)
Mar 24, 2023
4.000
4.170
4.000
4.000
14,615
-0.04(-0.99%)
Mar 23, 2023
4.210
4.210
3.920
4.040
38,883
-0.09(-2.18%)
Mar 22, 2023
4.050
4.490
4.000
4.130
41,326
+0.11(+2.74%)
Mar 21, 2023
4.010
4.120
4.000
4.020
23,983
+0.02(+0.50%)
Mar 20, 2023
4.060
4.210
4.000
4.000
43,150
-0.15(-3.61%)
Mar 17, 2023
4.100
4.290
4.005
4.150
30,326
+0.02(+0.48%)
Mar 16, 2023
4.130
4.250
3.960
4.130
94,585
-0.07(-1.67%)
Mar 15, 2023
4.170
4.232
4.000
4.200
42,662
-0.05(-1.18%)
Mar 14, 2023
4.110
4.431
4.000
4.250
41,715
+0.14(+3.41%)
Mar 13, 2023
4.030
4.270
4.030
4.110
27,277
+0.05(+1.23%)
Mar 10, 2023
4.220
4.220
3.890
4.060
98,298
-0.09(-2.17%)
Mar 09, 2023
4.350
4.500
4.000
4.150
120,257
-0.22(-5.03%)
Mar 08, 2023
4.620
4.620
4.250
4.370
66,463
-0.17(-3.74%)
Mar 07, 2023
4.690
4.690
4.500
4.540
26,305
-0.09(-1.94%)
Mar 06, 2023
4.730
4.850
4.510
4.630
93,949
-0.16(-3.34%)
Mar 03, 2023
4.790
4.845
4.650
4.790
66,479
+0.10(+2.13%)
Mar 02, 2023
4.470
4.847
4.440
4.690
112,321
+0.27(+6.11%)
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.