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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.6101
-0.0121 (-1.94%)
Streaming Delayed Price
Updated: 1:48 PM 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 (%)
Nov 30, 2022
0.7050
0.7200
0.6810
0.7049
312,570
+0.00(+0.50%)
Nov 29, 2022
0.7199
0.7199
0.6950
0.7014
166,440
+0.00(+0.21%)
Nov 28, 2022
0.7000
0.7200
0.6894
0.6999
240,372
+0.01(+1.11%)
Nov 25, 2022
0.7100
0.7100
0.6880
0.6922
77,594
+0.00(+0.33%)
Nov 23, 2022
0.6800
0.7000
0.6501
0.6899
188,811
-0.01(-0.73%)
Nov 22, 2022
0.6650
0.7000
0.6650
0.6950
282,729
+0.03(+4.72%)
Nov 21, 2022
0.6600
0.6800
0.6500
0.6637
313,158
-0.02(-2.41%)
Nov 18, 2022
0.7200
0.7200
0.6710
0.6801
296,933
+0.01(+1.55%)
Nov 17, 2022
0.6800
0.6800
0.6300
0.6697
352,884
-0.00(-0.04%)
Nov 16, 2022
0.6975
0.6975
0.6500
0.6700
442,727
-0.01(-1.47%)
Nov 15, 2022
0.7100
0.7102
0.6500
0.6800
553,820
-0.03(-4.71%)
Nov 14, 2022
0.6400
0.7599
0.6400
0.7136
813,112
+0.07(+11.50%)
Nov 11, 2022
0.6200
0.6497
0.5700
0.6400
998,487
+0.04(+6.67%)
Nov 10, 2022
0.7520
0.8385
0.5800
0.6000
3,853,086
-0.19(-24.00%)
Nov 09, 2022
0.7900
0.8399
0.7613
0.7895
332,099
-0.01(-1.31%)
Nov 08, 2022
0.8200
0.8800
0.7900
0.8000
402,628
-0.03(-3.61%)
Nov 07, 2022
0.8500
0.8795
0.8200
0.8300
546,033
-0.03(-3.50%)
Nov 04, 2022
0.8411
0.8699
0.8350
0.8601
151,183
+0.02(+1.79%)
Nov 03, 2022
0.8600
0.8799
0.8382
0.8450
186,794
-0.02(-1.74%)
Nov 02, 2022
0.8300
0.8999
0.8350
0.8600
277,765
+0.02(+1.78%)
Nov 01, 2022
0.8400
0.8820
0.8264
0.8450
126,855
-0.00(-0.26%)
Oct 31, 2022
0.8600
0.9000
0.8300
0.8472
107,394
-0.01(-1.49%)
Oct 28, 2022
0.8500
0.8600
0.8348
0.8600
130,323
+0.01(+1.15%)
Oct 27, 2022
0.8500
0.8578
0.8284
0.8502
72,133
+0.01(+1.21%)
Oct 26, 2022
0.8300
0.8600
0.8000
0.8400
338,005
+0.01(+0.71%)
Oct 25, 2022
0.7700
0.8400
0.7626
0.8341
274,236
+0.05(+5.89%)
Oct 24, 2022
0.8400
0.8400
0.7600
0.7877
342,822
-0.01(-1.83%)
Oct 21, 2022
0.8051
0.8099
0.7600
0.8024
297,531
+0.01(+1.31%)
Oct 20, 2022
0.8940
0.8992
0.7800
0.7920
274,598
-0.07(-7.93%)
Oct 19, 2022
0.8919
0.9299
0.8300
0.8602
111,235
-0.03(-3.35%)
Oct 18, 2022
0.8600
0.9000
0.8200
0.8900
240,824
+0.07(+8.51%)
Oct 17, 2022
0.8400
0.8721
0.8132
0.8202
140,441
-0.02(-2.36%)
Oct 14, 2022
0.8555
0.9483
0.8120
0.8400
282,532
-0.04(-4.69%)
Oct 13, 2022
0.8357
0.9500
0.8200
0.8813
188,248
+0.02(+2.42%)
Oct 12, 2022
0.8500
0.8650
0.8290
0.8605
159,062
+0.01(+1.24%)
Oct 11, 2022
0.8600
0.8699
0.8400
0.8500
187,436
-0.02(-2.30%)
Oct 10, 2022
0.9200
0.9282
0.8400
0.8700
238,678
-0.03(-3.46%)
Oct 07, 2022
0.8990
0.9350
0.8800
0.9012
75,996
-0.03(-3.22%)
Oct 06, 2022
0.9200
0.9390
0.9200
0.9312
81,555
+0.00(+0.19%)
Oct 05, 2022
0.9400
0.9600
0.8950
0.9294
248,460
-0.01(-1.14%)
Oct 04, 2022
0.9500
0.9775
0.9200
0.9401
125,234
-0.01(-0.60%)
Oct 03, 2022
0.9150
0.9698
0.9001
0.9458
254,564
+0.02(+2.25%)
Sep 30, 2022
0.9000
0.9450
0.9000
0.9250
176,460
+0.03(+3.24%)
Sep 29, 2022
0.9100
0.9200
0.8900
0.8960
136,796
-0.02(-2.62%)
Sep 28, 2022
0.9000
0.9340
0.8822
0.9201
191,187
+0.03(+2.83%)
Sep 27, 2022
0.9000
0.9200
0.8800
0.8948
177,532
+0.02(+2.26%)
Sep 26, 2022
0.8800
0.9510
0.8400
0.8750
397,555
-0.07(-7.51%)
Sep 23, 2022
0.9300
0.9509
0.9100
0.9460
265,650
+0.01(+0.64%)
Sep 22, 2022
0.9900
0.9900
0.9330
0.9400
424,975
-0.05(-5.05%)
Sep 21, 2022
1.040
1.040
0.9784
0.9900
397,698
-0.02(-1.98%)
Sep 20, 2022
1.050
1.070
0.9760
1.010
1,242,160
-0.01(-0.98%)
Sep 19, 2022
1.070
1.100
1.010
1.020
3,146,741
-0.52(-33.77%)
Sep 16, 2022
1.620
1.620
1.530
1.540
92,222
-0.05(-3.14%)
Sep 15, 2022
1.570
1.700
1.560
1.590
323,510
+0.05(+3.25%)
Sep 14, 2022
1.691
1.699
1.420
1.540
314,521
-0.14(-8.33%)
Sep 13, 2022
1.630
1.730
1.622
1.680
175,685
+0.04(+2.44%)
Sep 12, 2022
1.760
1.790
1.620
1.640
389,220
-0.18(-9.89%)
Sep 09, 2022
1.700
1.820
1.680
1.820
258,479
+0.15(+8.98%)
Sep 08, 2022
1.550
1.670
1.510
1.670
238,292
+0.17(+11.33%)
Sep 07, 2022
1.510
1.529
1.490
1.500
160,698
+0.00(+0.00%)
Sep 06, 2022
1.530
1.530
1.500
1.500
177,404
+0.00(+0.00%)
Sep 02, 2022
1.480
1.530
1.475
1.500
47,894
+0.01(+0.67%)
Sep 01, 2022
1.500
1.550
1.480
1.490
82,096
-0.03(-1.97%)
Aug 31, 2022
1.540
1.580
1.475
1.520
56,490
+0.01(+0.66%)
Aug 30, 2022
1.584
1.584
1.500
1.510
89,053
-0.04(-2.58%)
Aug 29, 2022
1.490
1.590
1.490
1.550
149,406
+0.00(+0.00%)
Aug 26, 2022
1.590
1.620
1.520
1.550
83,360
-0.03(-1.90%)
Aug 25, 2022
1.580
1.620
1.540
1.580
64,659
-0.01(-0.63%)
Aug 24, 2022
1.490
1.600
1.490
1.590
40,865
+0.08(+5.52%)
Aug 23, 2022
1.580
1.600
1.470
1.507
332,766
-0.11(-6.99%)
Aug 22, 2022
1.620
1.630
1.570
1.620
77,432
-0.05(-2.99%)
Aug 19, 2022
1.710
1.710
1.650
1.670
47,071
-0.02(-1.18%)
Aug 18, 2022
1.670
1.714
1.650
1.690
86,062
-0.01(-0.59%)
Aug 17, 2022
1.750
1.840
1.690
1.700
117,427
-0.09(-5.03%)
Aug 16, 2022
1.900
1.900
1.650
1.790
529,844
-0.12(-6.28%)
Aug 15, 2022
1.940
1.979
1.860
1.910
354,010
+0.04(+2.14%)
Aug 12, 2022
1.810
1.970
1.736
1.870
387,126
+0.11(+6.25%)
Aug 11, 2022
1.680
1.791
1.680
1.760
126,397
+0.06(+3.53%)
Aug 10, 2022
1.700
1.718
1.670
1.700
143,404
-0.01(-0.29%)
Aug 09, 2022
1.660
1.740
1.620
1.705
165,266
+0.01(+0.29%)
Aug 08, 2022
1.770
1.770
1.668
1.700
108,616
-0.04(-2.30%)
Aug 05, 2022
1.570
1.770
1.520
1.740
290,898
+0.15(+9.45%)
Aug 04, 2022
1.520
1.690
1.510
1.590
267,016
+0.06(+3.91%)
Aug 03, 2022
1.360
1.630
1.360
1.530
261,603
+0.12(+8.51%)
Aug 02, 2022
1.370
1.415
1.320
1.410
52,593
+0.04(+2.92%)
Aug 01, 2022
1.300
1.440
1.300
1.370
116,648
+0.05(+3.79%)
Jul 29, 2022
1.300
1.320
1.280
1.320
99,839
+0.03(+2.33%)
Jul 28, 2022
1.340
1.350
1.280
1.290
82,408
-0.03(-2.27%)
Jul 27, 2022
1.300
1.339
1.280
1.320
30,343
+0.03(+2.33%)
Jul 26, 2022
1.320
1.321
1.280
1.290
70,786
-0.06(-4.44%)
Jul 25, 2022
1.360
1.360
1.330
1.350
54,251
+0.04(+3.05%)
Jul 22, 2022
1.310
1.340
1.300
1.310
58,892
+0.02(+1.55%)
Jul 21, 2022
1.350
1.380
1.280
1.290
124,622
-0.07(-5.49%)
Jul 20, 2022
1.370
1.400
1.320
1.365
45,287
+0.00(+0.37%)
Jul 19, 2022
1.390
1.390
1.340
1.360
40,568
+0.03(+2.26%)
Jul 18, 2022
1.350
1.370
1.330
1.330
29,642
-0.01(-0.75%)
Jul 15, 2022
1.330
1.370
1.305
1.340
79,561
+0.00(+0.00%)
Jul 14, 2022
1.370
1.400
1.320
1.340
73,684
-0.06(-4.29%)
Jul 13, 2022
1.360
1.420
1.360
1.400
54,590
+0.02(+1.45%)
Jul 12, 2022
1.420
1.429
1.370
1.380
43,164
-0.04(-2.82%)
Jul 11, 2022
1.470
1.470
1.370
1.420
71,432
-0.05(-3.40%)
Jul 08, 2022
1.370
1.470
1.365
1.470
113,187
+0.13(+9.70%)
Jul 07, 2022
1.320
1.420
1.295
1.340
118,097
+0.04(+3.08%)
Jul 06, 2022
1.250
1.360
1.230
1.300
102,935
+0.00(+0.00%)
Jul 05, 2022
1.220
1.320
1.200
1.300
209,026
+0.00(+0.00%)
Jul 01, 2022
1.280
1.320
1.260
1.300
67,682
+0.02(+1.56%)
Jun 30, 2022
1.250
1.280
1.220
1.280
44,966
+0.05(+4.07%)
Jun 29, 2022
1.250
1.272
1.200
1.230
176,626
-0.07(-5.38%)
Jun 28, 2022
1.370
1.370
1.275
1.300
147,559
-0.01(-0.76%)
Jun 27, 2022
1.340
1.349
1.290
1.310
171,579
-0.04(-2.96%)
Jun 24, 2022
1.400
1.420
1.340
1.350
91,986
+0.01(+0.75%)
Jun 23, 2022
1.430
1.431
1.330
1.340
116,915
+0.02(+1.52%)
Jun 22, 2022
1.360
1.390
1.320
1.320
125,398
-0.04(-2.94%)
Jun 21, 2022
1.300
1.420
1.300
1.360
84,108
+0.06(+4.62%)
Jun 17, 2022
1.360
1.380
1.285
1.300
69,194
+0.01(+0.78%)
Jun 16, 2022
1.360
1.370
1.260
1.290
141,945
-0.06(-4.44%)
Jun 15, 2022
1.310
1.380
1.310
1.350
70,521
+0.02(+1.50%)
Jun 14, 2022
1.270
1.360
1.270
1.330
59,777
+0.03(+2.31%)
Jun 13, 2022
1.360
1.373
1.280
1.300
95,828
-0.11(-7.80%)
Jun 10, 2022
1.400
1.440
1.385
1.410
82,378
-0.05(-3.42%)
Jun 09, 2022
1.480
1.510
1.445
1.460
58,908
-0.03(-2.01%)
Jun 08, 2022
1.510
1.569
1.470
1.490
61,647
-0.02(-1.32%)
Jun 07, 2022
1.450
1.520
1.450
1.510
36,412
+0.06(+4.14%)
Jun 06, 2022
1.460
1.540
1.430
1.450
77,284
-0.01(-0.68%)
Jun 03, 2022
1.510
1.520
1.460
1.460
89,130
+0.00(+0.00%)
Jun 02, 2022
1.490
1.520
1.450
1.460
73,072
-0.06(-3.95%)
Jun 01, 2022
1.540
1.580
1.500
1.520
64,767
-0.04(-2.56%)
May 31, 2022
1.570
1.580
1.460
1.560
183,563
-0.02(-1.27%)
May 27, 2022
1.470
1.630
1.410
1.580
337,477
+0.13(+8.97%)
May 26, 2022
1.260
1.450
1.220
1.450
221,942
+0.21(+16.94%)
May 25, 2022
1.240
1.250
1.185
1.240
151,136
+0.00(+0.00%)
May 24, 2022
1.260
1.264
1.160
1.240
111,597
-0.03(-2.36%)
May 23, 2022
1.260
1.322
1.250
1.270
79,028
+0.00(+0.00%)
May 20, 2022
1.310
1.310
1.252
1.270
118,609
-0.02(-1.93%)
May 19, 2022
1.260
1.308
1.250
1.295
95,066
+0.02(+1.97%)
May 18, 2022
1.290
1.380
1.250
1.270
245,839
-0.05(-3.79%)
May 17, 2022
1.180
1.340
1.151
1.320
277,243
+0.16(+13.79%)
May 16, 2022
1.170
1.180
1.150
1.160
106,677
-0.04(-3.33%)
May 13, 2022
1.080
1.240
1.080
1.200
313,671
+0.12(+11.11%)
May 12, 2022
1.050
1.110
1.010
1.080
741,127
+0.02(+1.89%)
May 11, 2022
1.200
1.260
1.050
1.060
408,073
-0.15(-12.40%)
May 10, 2022
1.140
1.220
1.140
1.210
276,142
+0.05(+4.31%)
May 09, 2022
1.260
1.260
1.150
1.160
354,030
-0.11(-8.66%)
May 06, 2022
1.250
1.280
1.210
1.270
215,025
+0.00(+0.00%)
May 05, 2022
1.300
1.329
1.240
1.270
195,585
-0.03(-2.31%)
May 04, 2022
1.310
1.310
1.224
1.300
253,505
+0.00(+0.00%)
May 03, 2022
1.290
1.329
1.290
1.300
82,925
+0.00(+0.00%)
May 02, 2022
1.230
1.310
1.230
1.300
224,078
+0.08(+6.56%)
Apr 29, 2022
1.260
1.330
1.200
1.220
518,839
-0.04(-3.17%)
Apr 28, 2022
1.370
1.400
1.260
1.260
313,604
-0.10(-7.62%)
Apr 27, 2022
1.390
1.410
1.320
1.364
194,326
-0.04(-2.58%)
Apr 26, 2022
1.390
1.440
1.390
1.400
188,105
-0.01(-0.71%)
Apr 25, 2022
1.410
1.440
1.390
1.410
127,029
-0.02(-1.40%)
Apr 22, 2022
1.460
1.488
1.380
1.430
296,970
-0.02(-1.38%)
Apr 21, 2022
1.510
1.520
1.450
1.450
191,095
-0.08(-5.23%)
Apr 20, 2022
1.500
1.530
1.470
1.530
82,402
+0.03(+2.00%)
Apr 19, 2022
1.480
1.536
1.480
1.500
129,374
+0.02(+1.69%)
Apr 18, 2022
1.540
1.540
1.460
1.475
189,656
-0.06(-4.22%)
Apr 14, 2022
1.560
1.560
1.520
1.540
93,842
-0.01(-0.65%)
Apr 13, 2022
1.520
1.577
1.520
1.550
111,711
+0.02(+1.31%)
Apr 12, 2022
1.610
1.610
1.510
1.530
176,079
-0.05(-3.16%)
Apr 11, 2022
1.650
1.650
1.580
1.580
114,876
-0.06(-3.66%)
Apr 08, 2022
1.700
1.720
1.630
1.640
180,349
-0.04(-2.38%)
Apr 07, 2022
1.670
1.680
1.650
1.680
97,655
+0.02(+1.20%)
Apr 06, 2022
1.760
1.760
1.630
1.660
169,301
-0.06(-3.49%)
Apr 05, 2022
1.770
1.780
1.715
1.720
113,522
-0.07(-3.91%)
Apr 04, 2022
1.810
1.830
1.767
1.790
156,158
-0.03(-1.65%)
Apr 01, 2022
1.690
1.830
1.690
1.820
355,250
+0.11(+6.43%)
Mar 31, 2022
1.660
1.760
1.660
1.710
168,854
+0.05(+3.01%)
Mar 30, 2022
1.730
1.800
1.660
1.660
191,525
-0.08(-4.60%)
Mar 29, 2022
1.690
1.750
1.670
1.740
62,465
+0.06(+3.57%)
Mar 28, 2022
1.750
1.750
1.650
1.680
161,863
-0.08(-4.55%)
Mar 25, 2022
1.670
1.760
1.660
1.760
192,580
+0.10(+6.02%)
Mar 24, 2022
1.590
1.680
1.560
1.660
126,703
+0.08(+5.06%)
Mar 23, 2022
1.520
1.580
1.500
1.580
143,852
+0.06(+3.95%)
Mar 22, 2022
1.500
1.570
1.500
1.520
141,296
-0.01(-0.65%)
Mar 21, 2022
1.550
1.550
1.495
1.530
302,016
+0.00(+0.00%)
Mar 18, 2022
1.490
1.570
1.490
1.530
132,010
-0.02(-1.29%)
Mar 17, 2022
1.490
1.560
1.440
1.550
245,755
+0.07(+4.73%)
Mar 16, 2022
1.520
1.570
1.410
1.480
262,732
-0.05(-3.27%)
Mar 15, 2022
1.500
1.590
1.480
1.530
180,309
+0.03(+2.00%)
Mar 14, 2022
1.600
1.600
1.460
1.500
181,276
-0.08(-5.06%)
Mar 11, 2022
1.540
1.600
1.520
1.580
94,765
+0.05(+3.27%)
Mar 10, 2022
1.500
1.600
1.490
1.530
121,351
+0.01(+0.66%)
Mar 09, 2022
1.500
1.570
1.480
1.520
199,923
+0.06(+4.11%)
Mar 08, 2022
1.490
1.559
1.410
1.460
241,040
-0.01(-0.68%)
Mar 07, 2022
1.500
1.560
1.470
1.470
275,922
-0.08(-5.16%)
Mar 04, 2022
1.580
1.595
1.510
1.550
192,747
-0.02(-1.27%)
Mar 03, 2022
1.620
1.670
1.530
1.570
521,311
+0.01(+0.32%)
Mar 02, 2022
1.560
1.590
1.490
1.565
110,390
+0.01(+0.97%)
Mar 01, 2022
1.510
1.590
1.510
1.550
142,451
+0.03(+1.97%)
Feb 28, 2022
1.560
1.610
1.510
1.520
154,285
-0.08(-5.00%)
Feb 25, 2022
1.610
1.620
1.550
1.600
120,792
+0.00(+0.00%)
Feb 24, 2022
1.340
1.620
1.350
1.600
485,260
+0.12(+8.11%)
Feb 23, 2022
1.610
1.635
1.480
1.480
252,460
-0.11(-6.92%)
Feb 22, 2022
1.680
1.740
1.590
1.590
361,549
-0.13(-7.56%)
Feb 18, 2022
1.720
0
+0.00(+0.00%)
Feb 17, 2022
1.800
1.815
1.720
1.720
253,204
-0.11(-6.01%)
Feb 16, 2022
1.780
1.840
1.750
1.830
112,344
+0.07(+3.98%)
Feb 15, 2022
1.740
1.790
1.720
1.760
232,258
+0.02(+1.15%)
Feb 14, 2022
1.690
1.740
1.670
1.740
216,064
+0.03(+1.75%)
Feb 11, 2022
1.790
1.820
1.700
1.710
176,738
-0.08(-4.47%)
Feb 10, 2022
1.810
1.830
1.760
1.790
126,904
-0.01(-0.56%)
Feb 09, 2022
1.840
1.840
1.700
1.800
265,985
+0.01(+0.56%)
Feb 08, 2022
1.800
1.810
1.750
1.790
71,000
+0.00(+0.00%)
Feb 07, 2022
1.780
1.802
1.750
1.790
141,713
+0.03(+1.70%)
Feb 04, 2022
1.740
1.770
1.690
1.760
155,811
+0.03(+1.73%)
Feb 03, 2022
1.760
1.730
135,040
-0.07(-3.89%)
Feb 02, 2022
1.920
1.920
1.770
1.800
104,499
-0.10(-5.26%)
Feb 01, 2022
1.820
1.960
1.810
1.900
341,171
+0.08(+4.40%)
Jan 31, 2022
1.770
1.730
1.820
476,624
+0.09(+5.20%)
Jan 28, 2022
1.670
1.760
1.670
1.730
151,540
+0.05(+2.98%)
Jan 27, 2022
1.820
1.830
1.670
1.680
277,883
-0.13(-7.18%)
Jan 26, 2022
1.840
1.880
1.800
1.810
313,675
-0.01(-0.55%)
Jan 25, 2022
1.770
1.836
1.770
1.820
238,965
+0.00(+0.00%)
Jan 24, 2022
1.790
1.846
1.700
1.820
685,765
-0.01(-0.55%)
Jan 21, 2022
1.950
1.950
1.780
1.830
429,532
-0.06(-3.17%)
Jan 20, 2022
2.030
2.070
1.890
1.890
657,207
-0.12(-5.97%)
Jan 19, 2022
2.160
2.160
1.960
2.010
797,306
-0.17(-7.80%)
Jan 18, 2022
2.120
2.190
2.000
2.180
632,265
+0.17(+8.46%)
Jan 14, 2022
2.010
0
+0.05(+2.55%)
Jan 13, 2022
2.010
2.030
1.960
1.960
248,563
-0.04(-2.00%)
Jan 12, 2022
2.030
2.040
1.959
2.000
194,411
-0.03(-1.48%)
Jan 11, 2022
2.040
2.070
2.000
2.030
211,712
-0.01(-0.49%)
Jan 10, 2022
2.000
2.050
2.000
2.040
226,159
-0.01(-0.49%)
Jan 07, 2022
2.040
2.110
2.040
2.050
189,985
-0.04(-1.91%)
Jan 06, 2022
2.070
2.120
2.012
2.090
183,672
-0.01(-0.48%)
Jan 05, 2022
2.140
2.149
2.070
2.100
139,254
-0.04(-1.87%)
Jan 04, 2022
2.160
2.170
2.090
2.140
252,072
+0.06(+2.88%)
Jan 03, 2022
2.090
2.120
2.020
2.080
322,212
+0.04(+1.96%)
Dec 31, 2021
2.000
2.040
1.980
2.040
621,010
+0.06(+3.03%)
Dec 30, 2021
2.090
2.120
1.950
1.980
900,466
-0.11(-5.26%)
Dec 29, 2021
2.130
2.170
2.060
2.090
545,869
-0.05(-2.34%)
Dec 28, 2021
2.100
2.200
2.060
2.140
549,620
+0.03(+1.42%)
Dec 27, 2021
2.260
2.260
2.094
2.110
527,791
-0.08(-3.65%)
Dec 23, 2021
2.210
2.240
2.150
2.190
527,971
-0.05(-2.23%)
Dec 22, 2021
2.180
2.290
2.160
2.240
242,287
+0.06(+2.75%)
Dec 21, 2021
2.240
2.290
2.160
2.180
333,908
-0.05(-2.24%)
Dec 20, 2021
2.310
2.390
2.180
2.230
370,114
-0.08(-3.46%)
Dec 17, 2021
2.140
2.340
2.140
2.310
356,966
+0.13(+5.96%)
Dec 16, 2021
2.390
2.450
2.090
2.180
796,698
-0.18(-7.63%)
Dec 15, 2021
2.450
2.500
2.240
2.360
912,263
-0.09(-3.67%)
Dec 14, 2021
2.450
2.570
2.400
2.450
395,003
-0.05(-2.00%)
Dec 13, 2021
2.620
2.668
2.400
2.500
871,157
-0.18(-6.72%)
Dec 10, 2021
2.250
3.020
2.250
2.680
5,057,936
+0.41(+18.06%)
Dec 09, 2021
2.350
2.410
2.260
2.270
257,867
-0.08(-3.40%)
Dec 08, 2021
2.350
2.400
2.300
2.350
189,678
+0.01(+0.43%)
Dec 07, 2021
2.150
2.390
2.150
2.340
509,779
+0.20(+9.35%)
Dec 06, 2021
2.210
2.250
2.050
2.140
719,438
-0.08(-3.60%)
Dec 03, 2021
2.350
2.376
2.150
2.220
703,123
-0.10(-4.31%)
Dec 02, 2021
2.600
2.630
2.290
2.320
1,281,074
-0.26(-10.08%)
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.