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
Cara Therapeutics
(NQ:
CARA
)
0.3020
-0.0067 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023
1.690
1.740
1.670
1.680
419,306
-0.01(-0.59%)
Sep 28, 2023
1.690
1.700
1.590
1.690
463,611
+0.01(+0.60%)
Sep 27, 2023
1.790
1.860
1.640
1.680
728,213
-0.11(-6.15%)
Sep 26, 2023
1.680
1.870
1.680
1.790
540,038
+0.08(+4.68%)
Sep 25, 2023
1.700
1.760
1.690
1.710
919,641
+0.04(+2.40%)
Sep 22, 2023
1.720
1.730
1.660
1.670
561,633
-0.05(-2.91%)
Sep 21, 2023
1.760
1.800
1.710
1.720
538,216
-0.07(-3.91%)
Sep 20, 2023
1.920
1.920
1.730
1.790
531,304
-0.15(-7.73%)
Sep 19, 2023
1.880
1.980
1.850
1.940
410,935
+0.06(+3.19%)
Sep 18, 2023
2.300
2.310
1.880
1.880
1,296,173
-0.46(-19.66%)
Sep 15, 2023
2.070
2.480
2.060
2.340
2,906,870
+0.27(+13.04%)
Sep 14, 2023
1.870
2.085
1.840
2.070
1,423,111
+0.25(+13.74%)
Sep 13, 2023
1.720
1.890
1.700
1.820
1,083,851
+0.10(+5.81%)
Sep 12, 2023
1.830
1.831
1.710
1.720
1,068,531
-0.11(-6.01%)
Sep 11, 2023
1.920
1.970
1.820
1.830
665,749
-0.09(-4.69%)
Sep 08, 2023
2.000
2.000
1.880
1.920
797,105
-0.06(-3.03%)
Sep 07, 2023
2.130
2.140
1.944
1.980
1,127,817
-0.18(-8.33%)
Sep 06, 2023
2.160
2.250
2.120
2.160
806,577
+0.00(+0.00%)
Sep 05, 2023
2.420
2.460
2.110
2.160
1,491,381
-0.24(-10.00%)
Sep 01, 2023
2.600
2.660
2.360
2.400
1,564,887
-0.17(-6.61%)
Aug 31, 2023
2.730
2.778
2.560
2.570
621,258
-0.16(-5.86%)
Aug 30, 2023
2.790
2.850
2.720
2.730
228,178
-0.08(-2.85%)
Aug 29, 2023
2.800
2.873
2.780
2.810
272,689
+0.00(+0.00%)
Aug 28, 2023
2.780
2.860
2.780
2.810
319,017
+0.03(+1.08%)
Aug 25, 2023
2.870
2.883
2.715
2.780
311,494
-0.07(-2.46%)
Aug 24, 2023
3.030
3.030
2.850
2.850
456,844
-0.16(-5.32%)
Aug 23, 2023
2.960
3.040
2.960
3.010
300,583
+0.04(+1.35%)
Aug 22, 2023
3.030
3.040
2.951
2.970
391,273
-0.05(-1.66%)
Aug 21, 2023
2.980
3.060
2.950
3.020
427,424
+0.04(+1.34%)
Aug 18, 2023
2.950
3.035
2.900
2.980
529,546
-0.03(-1.00%)
Aug 17, 2023
2.950
3.060
2.910
3.010
583,066
+0.08(+2.73%)
Aug 16, 2023
3.000
3.015
2.925
2.930
503,538
-0.07(-2.33%)
Aug 15, 2023
3.000
3.025
2.960
3.000
549,843
+0.00(+0.00%)
Aug 14, 2023
3.060
3.060
2.950
3.000
475,578
-0.07(-2.28%)
Aug 11, 2023
3.060
3.087
2.990
3.070
317,665
-0.02(-0.65%)
Aug 10, 2023
3.040
3.268
2.980
3.090
473,513
+0.07(+2.32%)
Aug 09, 2023
2.910
3.040
2.840
3.020
611,556
+0.08(+2.72%)
Aug 08, 2023
2.930
3.080
2.840
2.940
1,652,022
-0.01(-0.34%)
Aug 07, 2023
3.100
3.100
2.910
2.950
606,628
-0.18(-5.75%)
Aug 04, 2023
3.200
3.255
3.120
3.130
310,993
-0.06(-1.88%)
Aug 03, 2023
3.070
3.240
3.050
3.190
523,014
+0.10(+3.24%)
Aug 02, 2023
3.160
3.160
3.000
3.090
397,059
-0.05(-1.59%)
Aug 01, 2023
3.310
3.340
3.090
3.140
1,059,273
-0.19(-5.71%)
Jul 31, 2023
3.280
3.450
3.260
3.330
1,219,339
+0.06(+1.83%)
Jul 28, 2023
3.150
3.289
3.140
3.270
714,071
+0.19(+6.17%)
Jul 27, 2023
2.950
3.170
2.950
3.080
1,059,872
+0.14(+4.76%)
Jul 26, 2023
2.790
2.940
2.770
2.940
607,984
+0.15(+5.38%)
Jul 25, 2023
2.880
2.920
2.780
2.790
567,374
-0.10(-3.46%)
Jul 24, 2023
2.930
3.025
2.857
2.890
383,153
-0.06(-2.03%)
Jul 21, 2023
2.940
3.020
2.900
2.950
440,155
+0.03(+1.03%)
Jul 20, 2023
3.100
3.120
2.830
2.920
722,401
-0.19(-6.11%)
Jul 19, 2023
3.060
3.180
3.020
3.110
805,479
+0.05(+1.63%)
Jul 18, 2023
2.860
3.125
2.859
3.060
928,693
+0.19(+6.62%)
Jul 17, 2023
2.840
3.010
2.820
2.870
767,941
+0.01(+0.35%)
Jul 14, 2023
2.880
2.890
2.730
2.860
1,357,480
-0.01(-0.35%)
Jul 13, 2023
2.830
2.930
2.810
2.870
763,507
+0.09(+3.24%)
Jul 12, 2023
2.750
2.805
2.710
2.780
762,098
+0.07(+2.58%)
Jul 11, 2023
2.670
2.770
2.610
2.710
759,450
+0.04(+1.50%)
Jul 10, 2023
2.660
2.770
2.610
2.670
954,891
+0.00(+0.00%)
Jul 07, 2023
2.590
2.730
2.580
2.670
1,211,347
+0.08(+3.09%)
Jul 06, 2023
2.840
2.840
2.570
2.590
1,447,509
-0.27(-9.44%)
Jul 05, 2023
2.930
3.029
2.840
2.860
1,106,084
-0.04(-1.38%)
Jul 03, 2023
2.840
2.940
2.780
2.900
1,063,396
+0.07(+2.47%)
Jun 30, 2023
2.850
2.869
2.780
2.830
1,261,925
-0.02(-0.70%)
Jun 29, 2023
3.050
3.050
2.770
2.850
3,228,848
-0.18(-5.94%)
Jun 28, 2023
3.430
3.440
3.020
3.030
2,866,718
-0.44(-12.68%)
Jun 27, 2023
3.400
4.450
3.345
3.470
15,260,939
+0.23(+7.10%)
Jun 26, 2023
3.450
3.530
3.210
3.240
1,422,378
-0.24(-6.90%)
Jun 23, 2023
3.510
3.550
3.360
3.480
1,674,339
-0.09(-2.52%)
Jun 22, 2023
3.260
3.670
3.250
3.570
1,539,820
+0.31(+9.51%)
Jun 21, 2023
3.160
3.305
3.010
3.260
1,352,790
+0.07(+2.19%)
Jun 20, 2023
3.190
3.305
3.065
3.190
2,539,322
-0.01(-0.31%)
Jun 16, 2023
3.260
3.305
3.160
3.200
10,103,545
-0.03(-0.93%)
Jun 15, 2023
3.350
3.350
3.120
3.230
1,553,389
-1.05(-24.53%)
May 08, 2023
4.380
4.410
4.235
4.280
406,847
-0.11(-2.51%)
May 05, 2023
4.400
4.420
4.285
4.390
302,434
+0.04(+0.92%)
May 04, 2023
4.200
4.360
4.120
4.350
357,378
+0.14(+3.33%)
May 03, 2023
4.110
4.285
4.078
4.210
394,640
+0.12(+2.93%)
May 02, 2023
4.230
4.310
4.025
4.090
527,577
-0.14(-3.31%)
May 01, 2023
4.200
4.250
4.160
4.230
241,653
+0.03(+0.71%)
Apr 28, 2023
4.060
4.270
4.030
4.200
554,877
+0.15(+3.70%)
Apr 27, 2023
4.010
4.140
3.990
4.050
358,516
+0.05(+1.25%)
Apr 26, 2023
3.930
4.080
3.890
4.000
553,081
+0.07(+1.78%)
Apr 25, 2023
3.960
4.145
3.900
3.930
517,354
-0.07(-1.75%)
Apr 24, 2023
4.100
4.150
3.920
4.000
491,721
-0.10(-2.44%)
Apr 21, 2023
4.090
4.220
4.030
4.100
545,509
+0.03(+0.74%)
Apr 20, 2023
4.190
4.190
4.030
4.070
486,102
-0.13(-3.10%)
Apr 19, 2023
4.220
4.280
4.170
4.200
405,251
-0.06(-1.41%)
Apr 18, 2023
4.480
4.510
4.230
4.260
648,150
-0.17(-3.84%)
Apr 17, 2023
4.260
4.470
4.225
4.430
1,201,370
+0.20(+4.73%)
Apr 14, 2023
4.550
4.560
4.200
4.230
418,520
-0.34(-7.44%)
Apr 13, 2023
4.290
4.610
4.285
4.570
598,675
+0.30(+7.03%)
Apr 12, 2023
4.520
4.590
4.250
4.270
469,624
-0.19(-4.26%)
Apr 11, 2023
4.460
4.610
4.400
4.460
507,027
-0.15(-3.25%)
Apr 10, 2023
4.600
4.620
4.410
4.610
489,394
-0.01(-0.22%)
Apr 06, 2023
4.710
4.750
4.585
4.620
471,053
-0.09(-1.91%)
Apr 05, 2023
4.720
4.960
4.673
4.710
605,490
-0.03(-0.63%)
Apr 04, 2023
4.910
4.950
4.565
4.740
983,569
-0.20(-4.05%)
Apr 03, 2023
4.890
5.035
4.820
4.940
827,341
+0.03(+0.61%)
Mar 31, 2023
4.930
5.060
4.895
4.910
824,252
+0.02(+0.41%)
Mar 30, 2023
5.090
5.200
4.770
4.890
655,073
-0.19(-3.74%)
Mar 29, 2023
4.990
5.120
4.970
5.080
449,072
+0.14(+2.83%)
Mar 28, 2023
5.040
5.120
4.900
4.940
426,515
-0.10(-2.08%)
Mar 27, 2023
4.990
5.190
4.950
5.045
493,493
+0.12(+2.54%)
Mar 24, 2023
5.010
5.090
4.850
4.920
495,138
-0.14(-2.77%)
Mar 23, 2023
5.250
5.330
4.940
5.060
676,088
-0.12(-2.32%)
Mar 22, 2023
5.500
5.500
5.170
5.180
492,975
-0.31(-5.65%)
Mar 21, 2023
5.360
5.535
5.310
5.490
579,705
+0.19(+3.58%)
Mar 20, 2023
5.500
5.525
5.240
5.300
820,512
-0.18(-3.28%)
Mar 17, 2023
5.750
5.760
5.370
5.480
1,447,309
-0.30(-5.19%)
Mar 16, 2023
5.670
5.870
5.510
5.780
536,057
+0.02(+0.35%)
Mar 15, 2023
5.690
5.795
5.432
5.760
1,039,641
-0.01(-0.17%)
Mar 14, 2023
6.060
6.060
5.600
5.770
844,284
-0.06(-1.03%)
Mar 13, 2023
5.930
6.190
5.800
5.830
1,063,028
-0.23(-3.80%)
Mar 10, 2023
6.390
6.500
5.980
6.060
1,029,957
-0.33(-5.16%)
Mar 09, 2023
6.410
6.710
6.240
6.390
1,286,067
-0.02(-0.31%)
Mar 08, 2023
6.190
6.740
6.110
6.410
2,196,633
-0.28(-4.19%)
Mar 07, 2023
7.290
7.650
6.580
6.690
5,733,448
-3.33(-33.23%)
Mar 06, 2023
10.28
10.28
9.860
10.02
682,797
-0.26(-2.53%)
Mar 03, 2023
9.710
10.39
9.560
10.28
513,395
+0.48(+4.90%)
Mar 02, 2023
10.00
10.00
9.745
9.800
296,804
-0.26(-2.58%)
Mar 01, 2023
10.15
10.24
9.960
10.06
259,609
-0.10(-0.98%)
Feb 28, 2023
10.04
10.23
10.01
10.16
300,095
+0.11(+1.09%)
Feb 27, 2023
10.12
10.14
9.780
10.05
294,635
+0.02(+0.20%)
Feb 24, 2023
10.17
10.37
9.990
10.03
423,202
-0.31(-3.00%)
Feb 23, 2023
10.47
10.47
10.18
10.34
336,769
-0.03(-0.29%)
Feb 22, 2023
10.44
10.53
10.18
10.37
340,687
-0.03(-0.29%)
Feb 21, 2023
10.59
10.83
10.38
10.40
566,351
-0.36(-3.35%)
Feb 17, 2023
10.50
10.82
10.36
10.76
371,477
+0.36(+3.46%)
Feb 16, 2023
10.20
10.62
10.02
10.40
366,457
+0.04(+0.39%)
Feb 15, 2023
10.65
10.86
10.22
10.36
597,080
-0.34(-3.18%)
Feb 14, 2023
11.12
11.12
10.29
10.70
797,808
-0.44(-3.95%)
Feb 13, 2023
10.90
11.20
10.73
11.14
598,502
+0.26(+2.39%)
Feb 10, 2023
11.33
11.38
10.84
10.88
616,654
-0.48(-4.23%)
Feb 09, 2023
11.66
11.97
11.35
11.36
327,445
-0.31(-2.66%)
Feb 08, 2023
11.99
12.22
11.66
11.67
200,928
-0.27(-2.26%)
Feb 07, 2023
11.79
11.99
11.68
11.94
195,635
+0.07(+0.59%)
Feb 06, 2023
12.22
12.25
11.82
11.87
224,342
-0.39(-3.18%)
Feb 03, 2023
11.81
12.49
11.81
12.26
393,365
+0.31(+2.59%)
Feb 02, 2023
11.80
12.10
11.68
11.95
262,770
+0.09(+0.76%)
Feb 01, 2023
11.67
11.99
11.58
11.86
212,891
+0.18(+1.54%)
Jan 31, 2023
11.09
12.01
11.09
11.68
349,734
+0.60(+5.42%)
Jan 30, 2023
11.85
12.00
11.04
11.08
353,306
-0.92(-7.67%)
Jan 27, 2023
12.25
12.44
11.99
12.00
237,585
-0.27(-2.20%)
Jan 26, 2023
12.14
12.30
11.95
12.27
322,239
+0.17(+1.40%)
Jan 25, 2023
11.58
12.12
11.47
12.10
272,207
+0.40(+3.42%)
Jan 24, 2023
11.75
11.85
11.48
11.70
192,428
-0.12(-1.02%)
Jan 23, 2023
11.82
12.01
11.63
11.82
228,868
+0.02(+0.17%)
Jan 20, 2023
11.50
11.85
11.36
11.80
336,592
+0.36(+3.15%)
Jan 19, 2023
10.86
11.52
10.82
11.44
331,671
+0.52(+4.76%)
Jan 18, 2023
10.76
11.41
10.72
10.92
349,562
+0.20(+1.87%)
Jan 17, 2023
10.81
10.82
10.58
10.72
359,956
-0.13(-1.20%)
Jan 13, 2023
10.41
11.04
10.41
10.85
232,919
+0.31(+2.94%)
Jan 12, 2023
9.840
10.61
9.610
10.54
489,279
+0.67(+6.79%)
Jan 11, 2023
10.14
10.15
9.750
9.870
469,578
-0.28(-2.76%)
Jan 10, 2023
9.960
10.35
9.810
10.15
661,541
+0.09(+0.89%)
Jan 09, 2023
10.78
11.09
10.02
10.06
520,470
-0.63(-5.89%)
Jan 06, 2023
11.14
11.18
10.61
10.69
609,765
-0.32(-2.91%)
Jan 05, 2023
11.43
11.62
11.00
11.01
362,275
-0.43(-3.76%)
Jan 04, 2023
11.00
11.49
10.93
11.44
257,716
+0.49(+4.47%)
Jan 03, 2023
10.99
11.15
10.73
10.95
239,458
+0.21(+1.96%)
Dec 30, 2022
10.91
11.00
10.56
10.74
411,519
-0.24(-2.19%)
Dec 29, 2022
10.18
11.01
10.11
10.98
623,066
+0.87(+8.61%)
Dec 28, 2022
9.780
10.20
9.520
10.11
373,433
+0.30(+3.06%)
Dec 27, 2022
10.25
10.28
9.750
9.810
557,481
-0.49(-4.76%)
Dec 23, 2022
11.04
11.20
10.20
10.30
467,443
-0.78(-7.04%)
Dec 22, 2022
11.19
11.29
10.87
11.08
621,359
-0.22(-1.95%)
Dec 21, 2022
11.27
11.47
11.24
11.30
255,922
+0.01(+0.09%)
Dec 20, 2022
11.19
11.42
11.14
11.29
294,214
+0.05(+0.44%)
Dec 19, 2022
11.46
11.46
11.10
11.24
307,991
-0.14(-1.23%)
Dec 16, 2022
11.04
11.43
10.95
11.38
872,054
+0.21(+1.88%)
Dec 15, 2022
11.48
11.49
11.02
11.17
382,589
-0.52(-4.45%)
Dec 14, 2022
11.57
11.74
11.38
11.69
237,607
+0.13(+1.12%)
Dec 13, 2022
11.82
11.87
11.38
11.56
448,419
+0.22(+1.94%)
Dec 12, 2022
11.19
11.50
11.03
11.34
337,992
+0.10(+0.89%)
Dec 09, 2022
12.12
12.22
11.19
11.24
340,769
-0.99(-8.09%)
Dec 08, 2022
12.57
12.65
12.03
12.23
232,528
-0.20(-1.61%)
Dec 07, 2022
12.25
12.54
12.24
12.43
256,733
+0.11(+0.89%)
Dec 06, 2022
12.31
12.38
12.16
12.32
193,185
-0.17(-1.36%)
Dec 05, 2022
12.70
12.80
12.36
12.49
416,225
-0.28(-2.19%)
Dec 02, 2022
11.74
12.81
11.60
12.77
390,731
+0.81(+6.77%)
Dec 01, 2022
11.79
11.99
11.57
11.96
202,801
+0.16(+1.36%)
Nov 30, 2022
11.11
11.85
11.11
11.80
328,325
+0.78(+7.08%)
Nov 29, 2022
11.16
11.24
10.97
11.02
247,883
-0.11(-0.99%)
Nov 28, 2022
11.06
11.27
10.83
11.13
224,310
-0.06(-0.54%)
Nov 25, 2022
10.93
11.21
10.74
11.19
119,583
+0.12(+1.08%)
Nov 23, 2022
11.00
11.18
10.87
11.07
177,037
+0.06(+0.54%)
Nov 22, 2022
10.75
11.05
10.62
11.01
245,751
+0.23(+2.13%)
Nov 21, 2022
10.87
11.00
10.72
10.78
183,200
-0.20(-1.82%)
Nov 18, 2022
11.20
11.31
10.94
10.98
205,886
+0.02(+0.18%)
Nov 17, 2022
11.03
11.14
10.84
10.96
224,136
-0.21(-1.88%)
Nov 16, 2022
11.13
11.61
11.01
11.17
486,132
-0.16(-1.41%)
Nov 15, 2022
11.45
11.52
11.15
11.33
328,209
+0.00(+0.00%)
Nov 14, 2022
11.09
11.52
11.00
11.33
348,476
+0.24(+2.16%)
Nov 11, 2022
10.53
11.42
10.52
11.09
497,707
+0.58(+5.52%)
Nov 10, 2022
9.840
10.56
9.770
10.51
454,875
+1.01(+10.63%)
Nov 09, 2022
9.410
9.600
9.295
9.500
331,551
-0.01(-0.11%)
Nov 08, 2022
8.970
9.760
8.560
9.510
677,589
+0.17(+1.82%)
Nov 07, 2022
9.070
9.540
9.000
9.340
446,227
+0.16(+1.74%)
Nov 04, 2022
9.280
9.280
8.785
9.180
332,967
-0.01(-0.11%)
Nov 03, 2022
9.010
9.250
8.800
9.190
270,020
+0.10(+1.10%)
Nov 02, 2022
9.720
9.720
9.010
9.090
539,567
-0.56(-5.80%)
Nov 01, 2022
9.560
10.03
9.510
9.650
369,034
+0.25(+2.66%)
Oct 31, 2022
9.630
9.790
9.360
9.400
453,379
-0.29(-2.99%)
Oct 28, 2022
9.650
9.840
9.510
9.690
275,267
+0.14(+1.47%)
Oct 27, 2022
10.06
10.06
9.550
9.550
253,263
-0.36(-3.63%)
Oct 26, 2022
10.18
10.50
9.895
9.910
454,004
-0.11(-1.10%)
Oct 25, 2022
9.780
10.38
9.750
10.02
365,951
+0.21(+2.14%)
Oct 24, 2022
9.720
9.940
9.460
9.810
190,081
+0.10(+1.03%)
Oct 21, 2022
9.800
9.800
9.585
9.710
149,766
+0.03(+0.31%)
Oct 20, 2022
9.750
9.940
9.560
9.680
248,552
-0.11(-1.12%)
Oct 19, 2022
10.31
10.31
9.550
9.790
307,643
-0.53(-5.14%)
Oct 18, 2022
10.74
10.99
10.15
10.32
375,281
-0.29(-2.73%)
Oct 17, 2022
10.26
10.66
10.26
10.61
284,979
+0.45(+4.43%)
Oct 14, 2022
10.01
10.48
9.890
10.16
330,685
+0.18(+1.80%)
Oct 13, 2022
9.240
10.06
9.240
9.980
398,627
+0.56(+5.94%)
Oct 12, 2022
9.500
9.600
8.900
9.420
349,991
-0.09(-0.95%)
Oct 11, 2022
9.370
9.630
9.127
9.510
293,008
+0.08(+0.85%)
Oct 10, 2022
9.590
9.690
9.410
9.430
363,468
-0.24(-2.48%)
Oct 07, 2022
9.650
9.955
9.510
9.670
371,414
-0.02(-0.21%)
Oct 06, 2022
9.730
9.800
9.550
9.690
200,254
-0.06(-0.62%)
Oct 05, 2022
9.210
9.840
9.050
9.750
303,503
+0.35(+3.72%)
Oct 04, 2022
9.030
9.420
9.000
9.400
262,657
+0.52(+5.86%)
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.