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
Codexis Inc
(NQ:
CDXS
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024
3.010
3.075
2.870
2.910
272,035
-0.14(-4.59%)
Apr 29, 2024
2.720
3.120
2.720
3.050
533,826
+0.39(+14.66%)
Apr 26, 2024
2.670
2.735
2.620
2.660
513,816
+0.01(+0.38%)
Apr 25, 2024
2.720
2.740
2.640
2.650
281,863
-0.15(-5.36%)
Apr 24, 2024
2.910
2.910
2.750
2.800
213,703
-0.10(-3.45%)
Apr 23, 2024
2.880
3.030
2.880
2.900
192,442
+0.04(+1.40%)
Apr 22, 2024
2.880
2.900
2.780
2.860
204,345
+0.03(+1.06%)
Apr 19, 2024
2.770
2.870
2.710
2.830
466,298
+0.03(+1.07%)
Apr 18, 2024
2.790
2.895
2.710
2.800
616,047
+0.04(+1.45%)
Apr 17, 2024
2.780
2.845
2.730
2.760
417,195
+0.03(+1.10%)
Apr 16, 2024
2.730
2.765
2.570
2.730
317,068
+0.04(+1.49%)
Apr 15, 2024
2.830
2.860
2.620
2.690
491,217
-0.18(-6.27%)
Apr 12, 2024
3.100
3.130
2.830
2.870
375,485
-0.24(-7.72%)
Apr 11, 2024
3.120
3.190
3.060
3.110
388,880
-0.02(-0.64%)
Apr 10, 2024
3.110
3.200
3.060
3.130
324,054
-0.10(-3.10%)
Apr 09, 2024
3.200
3.307
3.170
3.230
291,487
+0.02(+0.62%)
Apr 08, 2024
3.230
3.260
3.150
3.210
168,653
+0.02(+0.63%)
Apr 05, 2024
3.200
3.240
3.110
3.190
339,429
-0.02(-0.62%)
Apr 04, 2024
3.400
3.430
3.165
3.210
396,673
-0.13(-3.89%)
Apr 03, 2024
3.330
3.365
3.209
3.340
336,303
+0.01(+0.30%)
Apr 02, 2024
3.400
3.485
3.310
3.330
380,179
-0.15(-4.45%)
Apr 01, 2024
3.490
3.535
3.440
3.485
336,901
-0.01(-0.14%)
Mar 28, 2024
3.540
3.719
3.450
3.490
447,898
-0.02(-0.57%)
Mar 27, 2024
3.460
3.560
3.450
3.510
497,241
+0.06(+1.74%)
Mar 26, 2024
3.510
3.590
3.450
3.450
337,252
+0.00(+0.00%)
Mar 25, 2024
3.570
3.570
3.405
3.450
350,116
+0.00(+0.00%)
Mar 22, 2024
3.450
3.560
3.400
3.450
331,753
-0.04(-1.15%)
Mar 21, 2024
3.540
3.670
3.480
3.490
424,181
+0.00(+0.00%)
Mar 20, 2024
3.270
3.605
3.170
3.490
628,070
+0.22(+6.73%)
Mar 19, 2024
3.220
3.365
3.120
3.270
621,942
+0.02(+0.62%)
Mar 18, 2024
3.330
3.360
3.035
3.250
935,723
-0.08(-2.40%)
Mar 15, 2024
3.180
3.340
3.170
3.330
511,258
+0.13(+4.06%)
Mar 14, 2024
3.380
3.650
3.170
3.200
553,369
-0.18(-5.33%)
Mar 13, 2024
3.440
3.640
3.340
3.380
563,358
-0.09(-2.59%)
Mar 12, 2024
3.620
3.650
3.425
3.470
423,898
-0.14(-3.88%)
Mar 11, 2024
3.460
3.849
3.460
3.610
582,945
+0.14(+4.03%)
Mar 08, 2024
3.750
3.837
3.380
3.470
959,759
-0.19(-5.19%)
Mar 07, 2024
3.710
3.830
3.605
3.660
484,230
+0.02(+0.55%)
Mar 06, 2024
3.800
3.910
3.540
3.640
765,903
-0.12(-3.19%)
Mar 05, 2024
4.200
4.250
3.720
3.760
824,915
-0.45(-10.58%)
Mar 04, 2024
4.690
4.710
4.200
4.205
705,725
-0.41(-8.79%)
Mar 01, 2024
4.700
4.700
4.170
4.610
1,628,229
-0.04(-0.86%)
Feb 29, 2024
3.930
4.910
3.870
4.650
2,378,615
+0.93(+25.00%)
Feb 28, 2024
4.180
4.180
3.570
3.720
1,298,331
-0.43(-10.36%)
Feb 27, 2024
3.410
4.430
3.240
4.150
2,888,845
+0.95(+29.69%)
Feb 26, 2024
3.010
3.220
3.010
3.200
830,154
+0.17(+5.61%)
Feb 23, 2024
2.900
3.160
2.880
3.030
444,685
+0.16(+5.57%)
Feb 22, 2024
2.820
2.920
2.820
2.870
358,882
+0.02(+0.70%)
Feb 21, 2024
2.830
2.950
2.800
2.850
301,913
-0.04(-1.38%)
Feb 20, 2024
3.140
3.200
2.880
2.890
603,971
-0.29(-9.12%)
Feb 16, 2024
3.200
3.230
3.060
3.180
440,313
-0.06(-1.85%)
Feb 15, 2024
2.870
3.250
2.870
3.240
620,874
+0.42(+14.89%)
Feb 14, 2024
2.820
2.879
2.691
2.820
517,152
+0.10(+3.87%)
Feb 13, 2024
2.890
2.980
2.670
2.715
442,476
-0.41(-12.98%)
Feb 12, 2024
3.000
3.140
2.990
3.120
574,218
+0.12(+4.00%)
Feb 09, 2024
2.950
3.040
2.905
3.000
438,293
+0.08(+2.74%)
Feb 08, 2024
2.790
2.930
2.790
2.920
310,120
+0.14(+5.04%)
Feb 07, 2024
2.850
2.870
2.754
2.780
324,923
-0.09(-3.14%)
Feb 06, 2024
2.610
2.880
2.530
2.870
563,418
+0.28(+10.81%)
Feb 05, 2024
2.670
2.720
2.580
2.590
572,015
-0.13(-4.78%)
Feb 02, 2024
2.680
2.755
2.572
2.720
525,138
-0.04(-1.45%)
Feb 01, 2024
2.740
2.800
2.600
2.760
648,183
+0.13(+4.94%)
Jan 31, 2024
2.740
2.910
2.630
2.630
604,285
-0.15(-5.40%)
Jan 30, 2024
2.820
2.820
2.720
2.780
281,447
-0.07(-2.46%)
Jan 29, 2024
2.770
2.865
2.680
2.850
367,295
+0.07(+2.52%)
Jan 26, 2024
2.720
2.790
2.630
2.780
426,561
+0.11(+4.12%)
Jan 25, 2024
2.740
2.830
2.625
2.670
462,325
-0.02(-0.93%)
Jan 24, 2024
3.010
3.010
2.690
2.695
470,818
-0.30(-9.87%)
Jan 23, 2024
2.830
3.010
2.830
2.990
468,430
+0.18(+6.41%)
Jan 22, 2024
2.720
2.820
2.620
2.810
661,785
+0.12(+4.46%)
Jan 19, 2024
2.710
2.735
2.600
2.690
487,569
+0.01(+0.37%)
Jan 18, 2024
2.710
2.730
2.600
2.680
338,650
+0.00(+0.00%)
Jan 17, 2024
2.750
2.750
2.590
2.680
387,157
-0.03(-1.11%)
Jan 16, 2024
2.810
2.890
2.700
2.710
415,177
-0.15(-5.24%)
Jan 12, 2024
2.960
3.055
2.825
2.860
450,129
-0.02(-0.69%)
Jan 11, 2024
2.970
3.040
2.810
2.880
571,435
-0.06(-2.04%)
Jan 10, 2024
2.730
2.940
2.700
2.940
557,841
+0.24(+8.89%)
Jan 09, 2024
2.830
2.840
2.700
2.700
441,581
-0.17(-5.92%)
Jan 08, 2024
2.780
2.900
2.695
2.870
413,556
+0.08(+2.87%)
Jan 05, 2024
2.800
2.970
2.651
2.790
726,065
-0.06(-2.11%)
Jan 04, 2024
2.890
2.978
2.800
2.850
522,706
-0.08(-2.73%)
Jan 03, 2024
3.020
3.160
2.910
2.930
525,578
-0.19(-6.09%)
Jan 02, 2024
2.990
3.275
2.970
3.120
563,809
+0.07(+2.30%)
Dec 29, 2023
3.040
3.200
2.960
3.050
687,503
-0.08(-2.56%)
Dec 28, 2023
3.360
3.390
3.075
3.130
851,688
-0.24(-7.12%)
Dec 27, 2023
3.370
3.510
3.272
3.370
940,317
+0.05(+1.51%)
Dec 26, 2023
3.150
3.440
3.150
3.320
751,416
+0.20(+6.41%)
Dec 22, 2023
3.070
3.205
3.070
3.120
373,518
+0.05(+1.63%)
Dec 21, 2023
2.990
3.125
2.900
3.070
568,442
+0.14(+4.78%)
Dec 20, 2023
3.070
3.204
2.920
2.930
646,068
-0.17(-5.48%)
Dec 19, 2023
3.100
3.260
2.975
3.100
1,069,935
+0.04(+1.31%)
Dec 18, 2023
2.810
3.120
2.610
3.060
1,626,285
+0.18(+6.25%)
Dec 15, 2023
2.980
3.140
2.810
2.880
2,978,386
-0.07(-2.37%)
Dec 14, 2023
2.300
3.020
2.300
2.950
5,947,482
+0.86(+41.15%)
Dec 13, 2023
2.010
2.105
1.850
2.090
1,265,206
+0.09(+4.50%)
Dec 12, 2023
2.120
2.120
1.920
2.000
594,019
-0.09(-4.31%)
Dec 11, 2023
2.270
2.320
2.090
2.090
662,179
-0.19(-8.33%)
Dec 08, 2023
2.220
2.355
2.180
2.280
481,076
+0.08(+3.64%)
Dec 07, 2023
2.190
2.239
2.130
2.200
407,332
+0.02(+0.92%)
Dec 06, 2023
2.190
2.240
2.075
2.180
488,477
+0.04(+1.63%)
Dec 05, 2023
2.410
2.410
2.140
2.145
550,064
-0.27(-11.00%)
Dec 04, 2023
2.440
2.551
2.360
2.410
755,213
-0.06(-2.43%)
Dec 01, 2023
2.400
2.490
2.200
2.470
777,681
+0.11(+4.66%)
Nov 30, 2023
2.460
2.529
2.350
2.360
564,024
-0.07(-2.88%)
Nov 29, 2023
2.300
2.548
2.300
2.430
827,967
+0.16(+7.05%)
Nov 28, 2023
2.170
2.280
2.095
2.270
662,480
+0.11(+5.09%)
Nov 27, 2023
2.000
2.160
1.965
2.160
681,000
+0.13(+6.40%)
Nov 24, 2023
1.980
2.050
1.920
2.030
156,758
+0.07(+3.57%)
Nov 22, 2023
1.940
1.970
1.905
1.960
738,119
+0.04(+2.08%)
Nov 21, 2023
1.960
2.000
1.920
1.920
726,323
-0.07(-3.52%)
Nov 20, 2023
2.030
2.100
1.970
1.990
944,554
-0.05(-2.45%)
Nov 17, 2023
2.090
2.110
2.010
2.040
1,124,868
-0.02(-0.97%)
Nov 16, 2023
2.080
2.090
1.971
2.060
610,514
-0.03(-1.44%)
Nov 15, 2023
1.960
2.170
1.960
2.090
1,320,990
+0.13(+6.63%)
Nov 14, 2023
1.720
1.985
1.720
1.960
723,010
+0.30(+18.07%)
Nov 13, 2023
1.660
1.710
1.600
1.660
441,481
+0.00(+0.00%)
Nov 10, 2023
1.600
1.660
1.510
1.660
835,625
+0.06(+3.75%)
Nov 09, 2023
1.650
1.660
1.530
1.600
942,264
-0.03(-1.84%)
Nov 08, 2023
1.740
1.740
1.620
1.630
455,472
-0.11(-6.32%)
Nov 07, 2023
1.690
1.750
1.675
1.740
509,659
-0.01(-0.29%)
Nov 06, 2023
1.930
1.958
1.735
1.745
739,872
-0.18(-9.59%)
Nov 03, 2023
1.930
2.080
1.790
1.930
1,011,021
+0.13(+7.22%)
Nov 02, 2023
1.670
1.820
1.670
1.800
658,538
+0.14(+8.43%)
Nov 01, 2023
1.670
1.685
1.615
1.660
727,382
+0.00(+0.00%)
Oct 31, 2023
1.540
1.660
1.540
1.660
609,013
+0.12(+7.79%)
Oct 30, 2023
1.600
1.600
1.520
1.540
630,938
-0.01(-0.65%)
Oct 27, 2023
1.650
1.650
1.540
1.550
519,852
-0.09(-5.49%)
Oct 26, 2023
1.640
1.690
1.580
1.640
612,692
-0.02(-1.20%)
Oct 25, 2023
1.680
1.715
1.650
1.660
462,941
-0.04(-2.35%)
Oct 24, 2023
1.720
1.760
1.675
1.700
609,413
+0.02(+1.19%)
Oct 23, 2023
1.660
1.740
1.660
1.680
723,010
-0.02(-1.18%)
Oct 20, 2023
1.690
1.765
1.650
1.700
780,222
+0.01(+0.89%)
Oct 19, 2023
1.780
1.790
1.660
1.685
468,832
-0.11(-6.39%)
Oct 18, 2023
1.970
1.970
1.790
1.800
541,504
-0.20(-10.00%)
Oct 17, 2023
1.960
2.035
1.960
2.000
412,616
+0.04(+2.04%)
Oct 16, 2023
2.010
2.035
1.890
1.960
1,132,153
-0.03(-1.51%)
Oct 13, 2023
1.910
2.020
1.870
1.990
594,844
+0.06(+3.11%)
Oct 12, 2023
2.060
2.060
1.880
1.930
595,121
-0.13(-6.31%)
Oct 11, 2023
2.110
2.150
2.015
2.060
589,970
-0.05(-2.37%)
Oct 10, 2023
2.000
2.120
2.000
2.110
731,963
+0.06(+2.93%)
Oct 09, 2023
2.010
2.075
1.985
2.050
593,048
+0.01(+0.49%)
Oct 06, 2023
2.050
2.125
2.000
2.040
771,031
-0.05(-2.39%)
Oct 05, 2023
2.000
2.100
1.990
2.090
684,974
+0.07(+3.47%)
Oct 04, 2023
1.990
2.060
1.960
2.020
764,692
+0.03(+1.51%)
Oct 03, 2023
1.950
2.030
1.930
1.990
846,256
+0.01(+0.51%)
Oct 02, 2023
1.880
1.990
1.850
1.980
1,172,325
+0.09(+4.76%)
Sep 29, 2023
1.730
1.920
1.700
1.890
1,976,486
+0.19(+11.18%)
Sep 28, 2023
1.560
1.710
1.550
1.700
862,469
+0.15(+9.68%)
Sep 27, 2023
1.560
1.570
1.500
1.550
1,178,973
+0.04(+2.65%)
Sep 26, 2023
1.470
1.540
1.450
1.510
934,237
+0.01(+0.67%)
Sep 25, 2023
1.540
1.510
1.480
1.500
577,097
-0.06(-3.85%)
Sep 22, 2023
1.630
1.670
1.550
1.560
934,755
-0.05(-3.11%)
Sep 21, 2023
1.680
1.690
1.595
1.610
831,006
-0.09(-5.29%)
Sep 20, 2023
1.750
1.790
1.685
1.700
805,536
-0.05(-2.86%)
Sep 19, 2023
1.780
1.810
1.700
1.750
908,824
-0.06(-3.31%)
Sep 18, 2023
1.940
1.961
1.810
1.810
684,004
-0.13(-6.70%)
Sep 15, 2023
2.090
2.150
1.890
1.940
2,670,643
-0.16(-7.62%)
Sep 14, 2023
2.100
2.160
1.900
2.100
1,418,905
-0.01(-0.47%)
Sep 13, 2023
1.850
2.230
1.847
2.110
3,447,635
+0.36(+20.57%)
Sep 12, 2023
1.750
1.780
1.729
1.750
339,080
-0.01(-0.57%)
Sep 11, 2023
1.720
1.780
1.645
1.760
745,963
+0.04(+2.33%)
Sep 08, 2023
1.610
1.740
1.590
1.720
1,021,984
+0.11(+6.83%)
Sep 07, 2023
1.680
1.680
1.580
1.610
687,675
-0.07(-4.17%)
Sep 06, 2023
1.800
1.810
1.670
1.680
805,995
-0.12(-6.67%)
Sep 05, 2023
1.810
1.855
1.760
1.800
1,179,319
+0.00(+0.00%)
Sep 01, 2023
1.760
1.840
1.745
1.800
1,225,788
+0.06(+3.45%)
Aug 31, 2023
1.750
1.790
1.740
1.740
795,593
-0.02(-1.14%)
Aug 30, 2023
1.810
1.820
1.740
1.760
574,978
-0.03(-1.68%)
Aug 29, 2023
1.680
1.820
1.660
1.790
815,859
+0.10(+5.92%)
Aug 28, 2023
1.680
1.800
1.660
1.690
875,143
+0.04(+2.42%)
Aug 25, 2023
1.600
1.660
1.600
1.650
604,887
+0.02(+1.23%)
Aug 24, 2023
1.790
1.800
1.620
1.630
617,332
-0.16(-8.94%)
Aug 23, 2023
1.760
1.850
1.750
1.790
1,376,002
+0.03(+1.70%)
Aug 22, 2023
1.750
1.865
1.710
1.760
1,432,744
+0.03(+1.73%)
Aug 21, 2023
1.650
1.780
1.620
1.730
1,091,426
+0.07(+4.22%)
Aug 18, 2023
1.670
1.685
1.580
1.660
2,465,393
-0.03(-1.48%)
Aug 17, 2023
1.730
1.770
1.660
1.685
663,890
-0.02(-1.46%)
Aug 16, 2023
1.840
1.845
1.650
1.710
1,177,234
-0.13(-7.07%)
Aug 15, 2023
1.950
1.990
1.810
1.840
919,060
-0.13(-6.60%)
Aug 14, 2023
2.050
2.080
1.910
1.970
1,162,848
-0.12(-5.74%)
Aug 11, 2023
2.150
2.160
2.060
2.090
915,688
-0.04(-1.88%)
Aug 10, 2023
2.210
2.230
2.100
2.130
2,048,944
-0.06(-2.74%)
Aug 09, 2023
2.330
2.350
2.140
2.190
2,119,821
-0.10(-4.37%)
Aug 08, 2023
2.480
2.480
2.270
2.290
1,101,091
-0.20(-8.03%)
Aug 07, 2023
2.850
2.850
2.420
2.490
1,413,622
-0.40(-13.84%)
Aug 04, 2023
3.540
3.630
2.880
2.890
1,649,602
-0.49(-14.50%)
Aug 03, 2023
3.210
3.410
3.160
3.380
709,941
+0.17(+5.30%)
Aug 02, 2023
3.270
3.300
3.200
3.210
736,675
-0.09(-2.73%)
Aug 01, 2023
3.580
3.580
3.265
3.300
855,118
-0.30(-8.33%)
Jul 31, 2023
3.670
3.760
3.540
3.600
1,406,139
-0.11(-2.96%)
Jul 28, 2023
3.500
3.715
3.450
3.710
1,015,985
+0.24(+6.92%)
Jul 27, 2023
3.570
3.750
3.440
3.470
720,325
-0.05(-1.42%)
Jul 26, 2023
3.400
3.545
3.365
3.520
760,047
+0.08(+2.33%)
Jul 25, 2023
3.570
3.590
3.420
3.440
1,124,516
-0.16(-4.44%)
Jul 24, 2023
3.780
3.799
3.555
3.600
1,034,815
-0.15(-4.00%)
Jul 21, 2023
3.540
3.840
3.490
3.750
1,316,405
+0.28(+8.07%)
Jul 20, 2023
3.440
3.495
3.360
3.470
831,749
+0.05(+1.46%)
Jul 19, 2023
3.320
3.530
3.310
3.420
970,961
+0.13(+3.95%)
Jul 18, 2023
3.230
3.320
3.200
3.290
827,161
+0.08(+2.49%)
Jul 17, 2023
3.120
3.210
2.970
3.210
851,663
+0.07(+2.23%)
Jul 14, 2023
3.140
3.240
3.110
3.140
898,062
+0.01(+0.32%)
Jul 13, 2023
3.070
3.195
3.040
3.130
1,035,583
+0.06(+1.95%)
Jul 12, 2023
3.000
3.120
2.940
3.070
1,961,587
+0.15(+5.14%)
Jul 11, 2023
2.550
2.990
2.550
2.920
2,056,700
+0.39(+15.42%)
Jul 10, 2023
2.710
2.760
2.500
2.530
505,937
-0.18(-6.64%)
Jul 07, 2023
2.670
2.770
2.640
2.710
523,590
+0.04(+1.50%)
Jul 06, 2023
2.740
2.740
2.545
2.670
565,017
-0.04(-1.48%)
Jul 05, 2023
2.730
2.750
2.670
2.710
571,914
-0.01(-0.37%)
Jul 03, 2023
2.780
2.780
2.650
2.720
264,046
-0.08(-2.86%)
Jun 30, 2023
2.820
2.840
2.745
2.800
410,399
+0.04(+1.45%)
Jun 29, 2023
2.680
2.790
2.650
2.760
477,089
+0.08(+2.99%)
Jun 28, 2023
2.630
2.700
2.590
2.680
324,230
+0.08(+3.08%)
Jun 27, 2023
2.640
2.670
2.540
2.600
559,277
-0.05(-1.89%)
Jun 26, 2023
2.750
2.760
2.610
2.650
536,454
-0.15(-5.36%)
Jun 23, 2023
2.680
2.860
2.670
2.800
3,488,533
+0.05(+1.82%)
Jun 22, 2023
2.930
2.930
2.680
2.750
623,130
-0.22(-7.41%)
Jun 21, 2023
3.030
3.070
2.860
2.970
618,356
+0.03(+1.02%)
Jun 20, 2023
2.880
3.010
2.750
2.940
869,124
+0.06(+2.08%)
Jun 16, 2023
2.880
2.920
2.770
2.880
1,668,957
+0.01(+0.35%)
Jun 15, 2023
2.730
2.910
2.710
2.870
783,022
-0.54(-15.84%)
May 08, 2023
3.790
3.790
3.292
3.410
923,110
-0.35(-9.31%)
May 05, 2023
3.860
4.020
2.850
3.760
1,183,013
-0.19(-4.81%)
May 04, 2023
4.070
4.140
3.890
3.950
504,867
-0.14(-3.42%)
May 03, 2023
3.960
4.230
3.865
4.090
913,836
+0.17(+4.34%)
May 02, 2023
4.000
4.110
3.900
3.920
465,146
-0.13(-3.21%)
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.