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
Trinity Bio ADR
(NQ:
TRIB
)
1.570
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 (%)
May 16, 2024
1.630
1.630
1.560
1.570
36,793
+0.04(+2.61%)
May 15, 2024
1.530
1.545
1.500
1.530
22,955
+0.01(+0.66%)
May 14, 2024
1.570
1.625
1.490
1.520
30,686
-0.06(-3.80%)
May 13, 2024
1.660
2.080
1.550
1.580
197,294
-0.12(-7.06%)
May 10, 2024
1.650
1.710
1.650
1.700
5,600
+0.05(+3.03%)
May 09, 2024
1.680
1.780
1.650
1.650
14,330
-0.01(-0.60%)
May 08, 2024
1.740
1.750
1.660
1.660
24,241
-0.03(-1.78%)
May 07, 2024
1.720
1.810
1.650
1.690
19,953
-0.04(-2.31%)
May 06, 2024
1.840
1.840
1.690
1.730
15,470
-0.07(-4.01%)
May 03, 2024
1.660
1.802
1.660
1.802
13,885
+0.12(+7.27%)
May 02, 2024
1.810
1.870
1.680
1.680
26,125
-0.07(-4.00%)
May 01, 2024
1.880
1.880
1.750
1.750
20,033
-0.07(-3.85%)
Apr 30, 2024
1.780
1.820
1.780
1.820
6,814
+0.04(+2.25%)
Apr 29, 2024
1.800
1.970
1.780
1.780
10,525
-0.05(-2.73%)
Apr 26, 2024
1.830
1.840
1.810
1.830
4,535
+0.00(+0.00%)
Apr 25, 2024
1.880
1.940
1.830
1.830
12,497
+0.00(+0.00%)
Apr 24, 2024
1.830
1.913
1.830
1.830
11,196
+0.00(+0.00%)
Apr 23, 2024
1.895
1.895
1.820
1.830
2,789
+0.02(+1.10%)
Apr 22, 2024
1.810
1.810
1.790
1.810
1,560
+0.00(+0.25%)
Apr 19, 2024
1.840
1.840
1.799
1.805
5,746
-0.07(-3.97%)
Apr 18, 2024
1.800
1.880
1.790
1.880
22,890
+0.04(+2.17%)
Apr 17, 2024
1.832
1.840
1.824
1.840
3,052
-0.01(-0.81%)
Apr 16, 2024
1.860
1.915
1.800
1.855
25,502
-0.05(-2.88%)
Apr 15, 2024
1.840
1.915
1.840
1.910
5,278
+0.05(+2.69%)
Apr 12, 2024
1.880
1.920
1.850
1.860
13,691
+0.03(+1.64%)
Apr 11, 2024
1.870
1.910
1.810
1.830
27,571
-0.10(-5.13%)
Apr 10, 2024
1.860
1.940
1.860
1.929
35,873
+0.03(+1.79%)
Apr 09, 2024
1.910
2.100
1.880
1.895
74,986
-0.03(-1.81%)
Apr 08, 2024
2.019
2.019
1.930
1.930
26,240
-0.05(-2.53%)
Apr 05, 2024
2.000
2.100
1.970
1.980
7,843
-0.02(-1.02%)
Apr 04, 2024
2.000
2.100
1.995
2.000
13,645
-0.03(-1.39%)
Apr 03, 2024
1.980
2.029
1.978
2.029
9,738
+0.07(+3.50%)
Apr 02, 2024
1.970
1.970
1.940
1.960
8,397
+0.01(+0.51%)
Apr 01, 2024
1.960
2.030
1.950
1.950
7,885
-0.09(-4.41%)
Mar 28, 2024
2.010
2.040
1.960
2.040
18,211
+0.06(+3.03%)
Mar 27, 2024
2.057
2.057
1.980
1.980
12,359
-0.04(-1.98%)
Mar 26, 2024
2.110
2.220
1.990
2.020
23,335
-0.09(-4.27%)
Mar 25, 2024
2.210
2.210
2.110
2.110
21,184
-0.01(-0.47%)
Mar 22, 2024
2.120
2.170
2.120
2.120
6,044
-0.03(-1.40%)
Mar 21, 2024
2.200
2.200
2.120
2.150
42,710
-0.05(-2.27%)
Mar 20, 2024
2.120
2.250
2.120
2.200
3,988
+0.01(+0.46%)
Mar 19, 2024
2.160
2.250
2.120
2.190
13,442
+0.02(+0.69%)
Mar 18, 2024
2.260
2.260
2.110
2.175
3,985
-0.07(-2.90%)
Mar 15, 2024
2.130
2.240
2.080
2.240
12,942
+0.04(+1.82%)
Mar 14, 2024
2.230
2.235
2.120
2.200
13,833
-0.02(-0.90%)
Mar 13, 2024
2.230
2.300
2.210
2.220
6,065
-0.06(-2.63%)
Mar 12, 2024
2.230
2.290
2.170
2.280
18,594
+0.05(+2.24%)
Mar 11, 2024
2.190
2.230
2.170
2.230
1,800
+0.00(+0.00%)
Mar 08, 2024
2.340
2.340
2.158
2.230
31,359
+0.00(+0.00%)
Mar 07, 2024
2.275
2.350
2.183
2.230
46,639
+0.06(+2.76%)
Mar 06, 2024
2.080
2.481
2.080
2.170
14,749
+0.07(+3.33%)
Mar 05, 2024
2.110
2.200
2.080
2.100
10,946
-0.05(-2.33%)
Mar 04, 2024
2.150
2.200
2.110
2.150
14,281
+0.00(+0.00%)
Mar 01, 2024
2.250
2.250
2.150
2.150
4,256
-0.03(-1.38%)
Feb 29, 2024
2.170
2.248
2.150
2.180
16,363
-0.02(-0.91%)
Feb 28, 2024
2.250
2.370
2.200
2.200
12,615
-0.10(-4.35%)
Feb 27, 2024
2.600
2.600
2.260
2.300
26,067
+0.00(+0.00%)
Feb 26, 2024
2.600
2.600
2.270
2.300
39,285
-0.10(-4.17%)
Feb 23, 2024
2.100
2.400
2.100
2.400
63,750
+1.95(+435.95%)
Feb 22, 2024
0.4900
0.4900
0.4428
0.4478
191,073
-0.03(-6.90%)
Feb 21, 2024
0.5160
0.5310
0.4581
0.4810
42,155
-0.04(-6.78%)
Feb 20, 2024
0.5300
0.5400
0.4851
0.5160
52,448
-0.00(-0.77%)
Feb 16, 2024
0.5000
0.5400
0.4976
0.5200
44,931
+0.01(+1.94%)
Feb 15, 2024
0.5500
0.5550
0.5045
0.5101
105,178
-0.01(-1.94%)
Feb 14, 2024
0.5401
0.5401
0.5078
0.5202
32,144
-0.02(-3.49%)
Feb 13, 2024
0.5900
0.5900
0.4910
0.5390
121,440
-0.02(-3.75%)
Feb 12, 2024
0.6000
0.6200
0.5410
0.5600
130,627
+0.02(+4.15%)
Feb 09, 2024
0.5096
0.5500
0.5096
0.5377
62,585
+0.03(+4.98%)
Feb 08, 2024
0.4900
0.5431
0.4801
0.5122
82,589
-0.01(-1.69%)
Feb 07, 2024
0.5900
0.6000
0.4810
0.5210
123,665
-0.05(-8.60%)
Feb 06, 2024
0.5600
0.6050
0.5594
0.5700
113,306
-0.04(-6.36%)
Feb 05, 2024
0.5850
0.6349
0.5400
0.6087
177,042
+0.01(+1.45%)
Feb 02, 2024
0.5300
0.6700
0.5300
0.6000
1,209,407
+0.04(+6.31%)
Feb 01, 2024
0.5100
0.5800
0.5000
0.5644
1,357,387
-0.03(-4.34%)
Jan 31, 2024
0.5011
0.6300
0.4710
0.5900
22,716,856
+0.16(+35.66%)
Jan 30, 2024
0.4483
0.4483
0.4300
0.4349
3,934
-0.01(-1.14%)
Jan 29, 2024
0.4300
0.4399
0.4300
0.4399
14,563
+0.02(+4.74%)
Jan 26, 2024
0.4000
0.4494
0.4000
0.4200
18,610
+0.02(+5.00%)
Jan 25, 2024
0.4100
0.4340
0.4000
0.4000
14,165
-0.01(-2.44%)
Jan 24, 2024
0.4048
0.4410
0.4048
0.4100
18,857
+0.00(+1.23%)
Jan 23, 2024
0.4350
0.4565
0.4050
0.4050
44,071
-0.04(-9.03%)
Jan 22, 2024
0.4460
0.4565
0.4350
0.4452
17,850
+0.01(+2.34%)
Jan 19, 2024
0.4600
0.4633
0.4350
0.4350
12,306
-0.03(-6.59%)
Jan 18, 2024
0.4820
0.4820
0.4455
0.4657
31,181
-0.01(-2.98%)
Jan 17, 2024
0.4600
0.5000
0.4500
0.4800
19,253
-0.00(-0.89%)
Jan 16, 2024
0.4800
0.5300
0.4800
0.4843
20,840
+0.00(+0.90%)
Jan 12, 2024
0.4350
0.5300
0.4350
0.4800
41,467
+0.04(+8.52%)
Jan 11, 2024
0.4200
0.4864
0.4200
0.4423
52,016
-0.06(-11.54%)
Jan 10, 2024
0.5299
0.5299
0.4600
0.5000
47,439
+0.01(+2.02%)
Jan 09, 2024
0.4508
0.5460
0.4508
0.4901
21,535
+0.02(+3.88%)
Jan 08, 2024
0.5000
0.5399
0.4501
0.4718
23,242
-0.06(-10.98%)
Jan 05, 2024
0.4479
0.5421
0.4403
0.5300
173,503
+0.08(+18.33%)
Jan 04, 2024
0.4500
0.4500
0.4240
0.4479
16,671
+0.01(+2.92%)
Jan 03, 2024
0.4421
0.4500
0.4351
0.4352
40,830
-0.00(-0.98%)
Jan 02, 2024
0.4000
0.4480
0.4000
0.4395
80,589
+0.01(+2.45%)
Dec 29, 2023
0.4400
0.4400
0.3750
0.4290
193,069
+0.02(+4.63%)
Dec 28, 2023
0.4100
0.4400
0.4100
0.4100
64,635
+0.02(+5.13%)
Dec 27, 2023
0.3900
0.4500
0.3800
0.3900
341,539
+0.00(+1.04%)
Dec 26, 2023
0.3900
0.4000
0.3833
0.3860
87,202
-0.02(-4.69%)
Dec 22, 2023
0.4200
0.4466
0.3909
0.4050
160,637
-0.05(-10.20%)
Dec 21, 2023
0.5145
0.5250
0.4510
0.4510
4,084
-0.05(-9.80%)
Dec 20, 2023
0.5100
0.5300
0.4750
0.5000
23,616
+0.01(+2.04%)
Dec 19, 2023
0.4851
0.5009
0.4650
0.4900
45,293
+0.01(+2.06%)
Dec 18, 2023
0.5000
0.5250
0.4701
0.4801
76,745
-0.02(-3.96%)
Dec 15, 2023
0.4600
0.5000
0.4600
0.4999
26,366
+0.03(+6.20%)
Dec 14, 2023
0.4400
0.5000
0.4050
0.4707
22,746
-0.03(-5.67%)
Dec 13, 2023
0.4995
0.5000
0.4699
0.4990
21,675
+0.01(+1.84%)
Dec 12, 2023
0.4800
0.5100
0.4700
0.4900
32,454
+0.01(+2.08%)
Dec 11, 2023
0.5208
0.5208
0.4501
0.4800
37,663
-0.07(-12.73%)
Dec 08, 2023
0.5500
0.5500
0.5000
0.5500
38,204
+0.04(+7.84%)
Dec 07, 2023
0.5100
0.5500
0.5001
0.5100
9,622
-0.01(-2.11%)
Dec 06, 2023
0.5400
0.5600
0.5050
0.5210
9,151
+0.02(+3.17%)
Dec 05, 2023
0.5300
0.5400
0.5050
0.5050
7,404
+0.01(+1.00%)
Dec 04, 2023
0.5000
0.5400
0.4800
0.5000
12,977
-0.01(-1.96%)
Dec 01, 2023
0.5100
0.5400
0.4300
0.5100
72,683
+0.03(+6.92%)
Nov 30, 2023
0.4800
0.5000
0.4206
0.4770
36,614
+0.01(+3.14%)
Nov 29, 2023
0.4280
0.4776
0.4200
0.4625
126,637
+0.03(+7.48%)
Nov 28, 2023
0.3796
0.5600
0.3795
0.4303
315,371
+0.05(+14.59%)
Nov 27, 2023
0.3950
0.3999
0.3750
0.3755
44,875
-0.02(-4.94%)
Nov 24, 2023
0.4300
0.4300
0.3950
0.3950
6,596
-0.01(-3.66%)
Nov 22, 2023
0.4000
0.4300
0.3800
0.4100
43,678
+0.01(+2.50%)
Nov 21, 2023
0.4039
0.4099
0.4000
0.4000
1,997
+0.01(+2.30%)
Nov 20, 2023
0.3900
0.4100
0.3861
0.3910
32,712
+0.01(+2.22%)
Nov 17, 2023
0.4100
0.4200
0.3800
0.3825
10,907
-0.01(-1.92%)
Nov 16, 2023
0.4300
0.4500
0.3700
0.3900
27,291
-0.02(-4.88%)
Nov 15, 2023
0.4000
0.4294
0.4000
0.4100
6,854
-0.01(-2.38%)
Nov 14, 2023
0.4200
0.4600
0.3900
0.4200
140,501
+0.00(+0.00%)
Nov 13, 2023
0.4300
0.4500
0.4101
0.4200
19,588
-0.00(-0.64%)
Nov 10, 2023
0.4500
0.4650
0.4225
0.4227
31,464
-0.03(-6.02%)
Nov 09, 2023
0.4400
0.4600
0.4100
0.4498
61,862
+0.01(+2.23%)
Nov 08, 2023
0.4601
0.4764
0.4400
0.4400
16,875
-0.01(-1.52%)
Nov 07, 2023
0.4400
0.4800
0.4400
0.4468
66,247
-0.01(-2.87%)
Nov 06, 2023
0.4591
0.4830
0.4400
0.4600
16,691
+0.00(+0.20%)
Nov 03, 2023
0.5000
0.5000
0.4400
0.4591
9,637
+0.01(+2.48%)
Nov 02, 2023
0.4480
0.4900
0.4480
0.4480
20,087
+0.00(+0.00%)
Nov 01, 2023
0.4580
0.4940
0.4480
0.4480
6,489
-0.01(-3.03%)
Oct 31, 2023
0.4400
0.4699
0.4400
0.4620
16,319
+0.03(+6.45%)
Oct 30, 2023
0.4400
0.4750
0.4249
0.4340
40,388
-0.02(-3.56%)
Oct 27, 2023
0.4157
0.5400
0.4157
0.4500
14,066
+0.00(+0.22%)
Oct 26, 2023
0.4579
0.4600
0.4151
0.4490
55,119
+0.01(+2.96%)
Oct 25, 2023
0.5500
0.5500
0.4361
0.4361
28,520
-0.05(-11.00%)
Oct 24, 2023
0.5209
0.5268
0.4900
0.4900
20,890
-0.01(-1.23%)
Oct 23, 2023
0.5000
0.5757
0.4610
0.4961
72,200
+0.02(+3.35%)
Oct 20, 2023
0.4750
0.5000
0.4750
0.4800
44,121
-0.01(-1.34%)
Oct 19, 2023
0.5605
0.5650
0.4764
0.4865
39,223
-0.03(-6.44%)
Oct 18, 2023
0.5320
0.5600
0.5051
0.5200
13,881
-0.02(-3.88%)
Oct 17, 2023
0.5800
0.5800
0.5310
0.5410
16,596
+0.01(+1.88%)
Oct 16, 2023
0.5200
0.5500
0.5253
0.5310
15,071
+0.01(+1.34%)
Oct 13, 2023
0.5200
0.6137
0.5200
0.5240
58,419
+0.00(+0.48%)
Oct 12, 2023
0.5550
0.5958
0.5215
0.5215
35,545
-0.09(-14.62%)
Oct 11, 2023
0.5800
0.6500
0.5719
0.6108
49,738
+0.04(+6.80%)
Oct 10, 2023
0.5242
0.5720
0.5223
0.5719
63,281
+0.04(+7.91%)
Oct 09, 2023
0.5601
0.5690
0.5101
0.5300
65,234
-0.02(-2.84%)
Oct 06, 2023
0.5700
0.5700
0.5408
0.5455
54,947
-0.00(-0.84%)
Oct 05, 2023
0.6300
0.6499
0.5501
0.5501
74,495
-0.08(-13.37%)
Oct 04, 2023
0.6500
0.7000
0.6000
0.6350
22,198
-0.05(-7.97%)
Oct 03, 2023
0.7100
0.7150
0.6268
0.6900
97,717
-0.01(-1.43%)
Oct 02, 2023
0.7291
0.7500
0.6760
0.7000
23,224
-0.04(-4.77%)
Sep 29, 2023
0.6800
0.7499
0.6610
0.7351
6,082
+0.02(+2.52%)
Sep 28, 2023
0.6900
0.7450
0.6800
0.7170
7,299
+0.01(+0.72%)
Sep 27, 2023
0.7350
0.7350
0.6651
0.7119
13,303
-0.01(-0.96%)
Sep 26, 2023
0.6600
0.7500
0.6600
0.7188
24,986
+0.04(+5.13%)
Sep 25, 2023
0.7000
0.7000
0.6400
0.6837
17,182
-0.02(-2.33%)
Sep 22, 2023
0.6800
0.7000
0.6800
0.7000
26,928
-0.01(-0.71%)
Sep 21, 2023
0.6900
0.7400
0.6900
0.7050
11,262
+0.02(+2.17%)
Sep 20, 2023
0.7220
0.7410
0.6525
0.6900
34,961
-0.02(-2.82%)
Sep 19, 2023
0.7410
0.7410
0.7012
0.7100
8,157
-0.07(-8.45%)
Sep 18, 2023
0.7250
0.7900
0.7250
0.7755
14,052
+0.05(+7.56%)
Sep 15, 2023
0.7101
0.7500
0.7000
0.7210
12,256
-0.04(-4.63%)
Sep 14, 2023
0.7020
0.8356
0.7020
0.7560
23,007
+0.02(+2.86%)
Sep 13, 2023
0.8000
0.8073
0.7330
0.7350
11,178
-0.07(-8.13%)
Sep 12, 2023
0.9176
0.9176
0.7500
0.8000
20,979
-0.05(-5.66%)
Sep 11, 2023
0.7600
0.8480
0.7210
0.8480
19,389
+0.15(+21.06%)
Sep 08, 2023
0.7001
0.7786
0.7001
0.7005
10,972
+0.00(+0.07%)
Sep 07, 2023
0.7400
0.7400
0.7000
0.7000
21,316
-0.05(-6.65%)
Sep 06, 2023
0.7362
0.7500
0.7200
0.7499
38,289
+0.01(+1.47%)
Sep 05, 2023
0.7500
0.7500
0.7200
0.7390
8,944
+0.02(+2.64%)
Sep 01, 2023
0.8000
0.8000
0.7200
0.7200
5,451
-0.08(-10.00%)
Aug 31, 2023
0.7810
0.8100
0.7195
0.8000
5,188
+0.08(+10.38%)
Aug 30, 2023
0.7625
0.7980
0.7248
0.7248
6,839
-0.06(-7.08%)
Aug 29, 2023
0.7900
0.8000
0.7260
0.7800
8,092
+0.01(+1.30%)
Aug 28, 2023
0.6900
0.8201
0.6900
0.7700
3,795
+0.05(+6.50%)
Aug 25, 2023
0.7200
0.7690
0.7200
0.7230
4,638
+0.00(+0.28%)
Aug 24, 2023
0.7700
0.8040
0.7210
0.7210
6,742
-0.01(-1.90%)
Aug 23, 2023
0.7220
0.8000
0.7220
0.7350
82,734
-0.02(-3.28%)
Aug 22, 2023
0.7195
0.8000
0.7195
0.7599
27,383
+0.02(+2.69%)
Aug 21, 2023
0.7500
0.7500
0.7195
0.7400
3,679
+0.00(+0.14%)
Aug 18, 2023
0.7220
0.7390
0.6887
0.7390
14,495
+0.00(+0.54%)
Aug 17, 2023
0.7110
0.7899
0.6821
0.7350
64,069
+0.01(+2.07%)
Aug 16, 2023
0.7737
0.7999
0.7000
0.7201
36,633
+0.02(+2.87%)
Aug 15, 2023
0.8000
0.8000
0.6849
0.7000
82,597
-0.06(-7.89%)
Aug 14, 2023
0.7400
0.7900
0.7400
0.7600
12,198
-0.01(-0.78%)
Aug 11, 2023
0.8000
0.8000
0.7500
0.7660
19,542
+0.01(+1.94%)
Aug 10, 2023
0.8000
0.8471
0.7514
0.7514
12,789
-0.02(-3.08%)
Aug 09, 2023
0.7751
0.7996
0.7750
0.7753
38,289
+0.00(+0.17%)
Aug 08, 2023
0.7500
0.8000
0.7400
0.7740
78,333
-0.03(-3.25%)
Aug 07, 2023
0.9100
0.9100
0.6700
0.8000
732,879
-0.16(-16.78%)
Aug 04, 2023
0.9621
0.9754
0.9051
0.9613
12,436
+0.05(+5.31%)
Aug 03, 2023
0.9771
0.9880
0.9013
0.9128
44,513
-0.04(-3.81%)
Aug 02, 2023
0.9500
0.9900
0.9120
0.9490
24,641
-0.00(-0.12%)
Aug 01, 2023
0.9460
0.9900
0.9460
0.9501
7,616
+0.00(+0.01%)
Jul 31, 2023
0.9900
0.9900
0.8000
0.9500
64,062
-0.03(-3.37%)
Jul 28, 2023
1.000
1.000
0.9800
0.9831
23,125
+0.02(+1.65%)
Jul 27, 2023
1.020
1.020
0.9671
0.9671
30,290
-0.06(-6.11%)
Jul 26, 2023
1.040
1.050
1.020
1.030
18,621
-0.02(-1.90%)
Jul 25, 2023
1.020
1.050
0.9900
1.050
53,952
+0.03(+2.94%)
Jul 24, 2023
1.000
1.030
0.9700
1.020
18,273
+0.02(+2.00%)
Jul 21, 2023
1.032
1.040
0.9950
1.000
82,373
-0.02(-1.95%)
Jul 20, 2023
1.040
1.040
0.9801
1.020
99,009
-0.00(-0.02%)
Jul 19, 2023
0.8900
1.030
0.8900
1.020
187,475
+0.10(+10.88%)
Jul 18, 2023
0.8300
1.000
0.8300
0.9200
177,402
+0.09(+10.84%)
Jul 17, 2023
0.8100
0.8600
0.8000
0.8300
47,602
-0.02(-2.35%)
Jul 14, 2023
0.8300
0.8510
0.8300
0.8500
36,307
-0.00(-0.12%)
Jul 13, 2023
0.8516
0.8875
0.8405
0.8510
17,311
-0.05(-5.44%)
Jul 12, 2023
0.8700
0.9000
0.8500
0.9000
69,028
+0.00(+0.00%)
Jul 11, 2023
0.8300
0.9000
0.8200
0.9000
63,766
+0.07(+9.04%)
Jul 10, 2023
0.8400
0.8883
0.8200
0.8254
60,930
-0.04(-4.32%)
Jul 07, 2023
0.9434
0.9434
0.8002
0.8627
42,737
-0.07(-7.65%)
Jul 06, 2023
1.080
1.098
0.6316
0.9342
764,429
-0.14(-13.10%)
Jul 05, 2023
0.9900
1.100
0.9500
1.075
65,936
+0.10(+10.26%)
Jul 03, 2023
0.9900
0.9900
0.9542
0.9750
515
+0.02(+2.51%)
Jun 30, 2023
0.9900
0.9900
0.9500
0.9511
25,214
-0.00(-0.09%)
Jun 29, 2023
0.9200
1.000
0.9200
0.9520
13,870
+0.01(+1.28%)
Jun 28, 2023
0.9400
0.9599
0.9271
0.9400
5,846
-0.02(-2.08%)
Jun 27, 2023
0.9600
0.9600
0.9320
0.9600
7,561
-0.01(-0.83%)
Jun 26, 2023
0.9600
1.010
0.9300
0.9680
36,323
-0.03(-3.20%)
Jun 23, 2023
0.9511
1.000
0.9511
1.000
4,963
+0.02(+2.04%)
Jun 22, 2023
0.9700
1.030
0.9500
0.9800
34,012
-0.03(-2.97%)
Jun 21, 2023
1.010
1.010
1.000
1.010
10,995
+0.00(+0.00%)
Jun 20, 2023
1.010
1.040
1.000
1.010
28,905
-0.03(-2.88%)
Jun 16, 2023
1.020
1.050
1.000
1.040
5,532
+0.00(+0.00%)
Jun 15, 2023
1.020
1.050
1.020
1.040
10,532
-0.01(-0.94%)
Jun 14, 2023
1.100
1.100
1.000
1.050
45,917
+0.05(+4.99%)
Jun 13, 2023
1.050
1.070
0.9700
1.000
85,376
-0.05(-4.76%)
Jun 12, 2023
1.040
1.070
1.030
1.050
27,371
+0.00(+0.00%)
Jun 09, 2023
1.070
1.078
1.010
1.050
69,676
+0.01(+0.96%)
Jun 08, 2023
0.9600
1.100
0.9600
1.040
294,953
+0.08(+8.33%)
Jun 07, 2023
0.9200
1.000
0.9000
0.9600
52,494
+0.00(+0.00%)
Jun 06, 2023
0.9600
0.9600
0.9110
0.9600
28,709
+0.02(+1.64%)
Jun 05, 2023
0.9603
0.9900
0.9445
0.9445
4,487
-0.04(-3.62%)
Jun 02, 2023
0.8800
0.9980
0.8800
0.9800
66,821
+0.08(+8.41%)
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.