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
T2 Biosystems CS
(NQ:
TTOO
)
5.640
-0.330 (-5.53%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2024
2.910
3.540
2.880
3.355
516,428
+0.42(+14.12%)
Apr 29, 2024
2.840
2.980
2.820
2.940
95,920
+0.10(+3.52%)
Apr 26, 2024
2.760
2.935
2.700
2.840
140,888
+0.10(+3.65%)
Apr 25, 2024
2.680
2.880
2.600
2.740
412,332
-0.02(-0.72%)
Apr 24, 2024
2.740
2.780
2.600
2.760
329,596
+0.04(+1.47%)
Apr 23, 2024
2.620
2.960
2.600
2.720
357,901
-0.44(-13.92%)
Apr 22, 2024
3.000
3.400
2.780
3.160
1,356,321
+0.20(+6.76%)
Apr 19, 2024
3.010
3.070
2.920
2.960
534,565
-0.03(-1.00%)
Apr 18, 2024
2.940
3.000
2.880
2.990
106,826
+0.05(+1.70%)
Apr 17, 2024
3.070
3.079
2.880
2.940
63,892
-0.09(-2.97%)
Apr 16, 2024
2.950
3.190
2.800
3.030
84,557
+0.06(+2.02%)
Apr 15, 2024
3.120
3.240
2.790
2.970
188,846
-0.17(-5.41%)
Apr 12, 2024
3.150
3.270
3.080
3.140
156,306
-0.01(-0.32%)
Apr 11, 2024
3.070
3.290
3.000
3.150
161,951
+0.08(+2.61%)
Apr 10, 2024
3.010
3.380
2.850
3.070
266,742
-0.06(-1.92%)
Apr 09, 2024
2.820
3.366
2.760
3.130
276,480
+0.31(+10.99%)
Apr 08, 2024
2.850
2.871
2.750
2.820
65,612
-0.01(-0.35%)
Apr 05, 2024
2.920
2.990
2.750
2.830
89,991
-0.03(-1.05%)
Apr 04, 2024
2.840
3.020
2.810
2.860
125,627
+0.07(+2.51%)
Apr 03, 2024
2.960
2.990
2.770
2.790
107,069
-0.17(-5.74%)
Apr 02, 2024
2.870
2.980
2.830
2.960
75,784
-0.02(-0.67%)
Apr 01, 2024
3.000
3.050
2.830
2.980
102,258
-0.02(-0.67%)
Mar 28, 2024
2.990
3.158
2.840
3.000
338,564
-0.05(-1.64%)
Mar 27, 2024
2.860
3.220
2.800
3.050
272,192
+0.19(+6.64%)
Mar 26, 2024
2.890
2.960
2.790
2.860
189,045
-0.12(-4.03%)
Mar 25, 2024
2.950
3.005
2.700
2.980
251,973
+0.11(+3.83%)
Mar 22, 2024
3.080
3.080
2.820
2.870
351,779
-0.15(-4.97%)
Mar 21, 2024
3.160
3.190
2.990
3.020
319,833
-0.09(-2.89%)
Mar 20, 2024
3.950
3.950
2.990
3.110
770,356
-0.38(-10.89%)
Mar 19, 2024
3.960
4.070
3.380
3.490
484,980
-0.44(-11.20%)
Mar 18, 2024
4.210
4.330
3.600
3.930
232,743
-0.25(-5.98%)
Mar 15, 2024
3.980
4.240
3.980
4.180
71,495
+0.16(+3.98%)
Mar 14, 2024
4.570
4.710
3.950
4.020
206,963
-0.58(-12.61%)
Mar 13, 2024
4.690
5.010
4.590
4.600
127,197
-0.03(-0.65%)
Mar 12, 2024
4.540
4.880
4.540
4.630
81,495
+0.16(+3.58%)
Mar 11, 2024
4.900
5.040
4.450
4.470
122,956
-0.44(-8.96%)
Mar 08, 2024
4.940
5.186
4.860
4.910
47,291
+0.03(+0.61%)
Mar 07, 2024
4.770
5.100
4.770
4.880
51,272
+0.05(+1.04%)
Mar 06, 2024
4.870
4.979
4.660
4.830
84,886
-0.09(-1.83%)
Mar 05, 2024
5.190
5.300
4.920
4.920
80,328
-0.36(-6.82%)
Mar 04, 2024
5.290
5.570
5.191
5.280
128,233
+0.00(+0.00%)
Mar 01, 2024
5.060
5.420
4.750
5.280
140,325
+0.24(+4.76%)
Feb 29, 2024
5.050
5.190
5.010
5.040
69,530
-0.01(-0.20%)
Feb 28, 2024
5.250
5.250
5.010
5.050
100,453
-0.25(-4.72%)
Feb 27, 2024
5.400
5.420
5.110
5.300
133,063
-0.13(-2.39%)
Feb 26, 2024
5.300
5.450
5.150
5.430
66,053
+0.01(+0.18%)
Feb 23, 2024
5.380
5.490
5.210
5.420
92,464
-0.06(-1.09%)
Feb 22, 2024
5.500
5.612
5.201
5.480
95,038
-0.07(-1.26%)
Feb 21, 2024
5.450
5.660
5.080
5.550
135,620
+0.03(+0.54%)
Feb 20, 2024
5.370
5.560
5.150
5.520
142,494
+0.07(+1.28%)
Feb 16, 2024
6.000
6.000
5.400
5.450
347,350
-0.94(-14.71%)
Feb 15, 2024
6.200
6.950
5.909
6.390
556,040
+0.16(+2.57%)
Feb 14, 2024
6.250
6.740
6.007
6.230
362,913
-0.01(-0.16%)
Feb 13, 2024
6.250
6.776
5.520
6.240
525,894
-0.25(-3.85%)
Feb 12, 2024
6.240
6.950
5.200
6.490
5,272,369
+1.60(+32.72%)
Feb 09, 2024
4.370
4.940
4.293
4.890
162,185
+0.60(+13.99%)
Feb 08, 2024
4.250
4.368
4.166
4.290
36,128
+0.03(+0.70%)
Feb 07, 2024
4.500
4.543
4.130
4.260
87,038
-0.17(-3.84%)
Feb 06, 2024
4.330
4.460
4.200
4.430
43,469
+0.11(+2.55%)
Feb 05, 2024
4.650
4.720
4.210
4.320
86,972
-0.44(-9.24%)
Feb 02, 2024
4.910
4.997
4.520
4.760
49,388
-0.13(-2.66%)
Feb 01, 2024
4.400
4.930
4.370
4.890
141,551
+0.39(+8.67%)
Jan 31, 2024
4.440
4.657
4.390
4.500
76,567
+0.13(+2.97%)
Jan 30, 2024
4.520
4.628
4.350
4.370
49,371
-0.18(-3.96%)
Jan 29, 2024
4.280
4.550
4.150
4.550
100,804
+0.33(+7.82%)
Jan 26, 2024
4.040
4.260
4.040
4.220
63,420
+0.11(+2.68%)
Jan 25, 2024
3.900
4.150
3.810
4.110
101,126
+0.29(+7.59%)
Jan 24, 2024
4.310
4.318
3.810
3.820
172,506
-0.45(-10.54%)
Jan 23, 2024
4.500
4.500
4.200
4.270
75,923
-0.16(-3.61%)
Jan 22, 2024
4.190
4.660
4.170
4.430
79,603
+0.03(+0.68%)
Jan 19, 2024
4.510
4.600
4.270
4.400
69,333
-0.10(-2.22%)
Jan 18, 2024
4.260
4.541
4.260
4.500
112,052
+0.20(+4.65%)
Jan 17, 2024
4.100
4.670
4.010
4.300
298,121
+0.27(+6.70%)
Jan 16, 2024
4.160
4.182
4.000
4.030
100,026
-0.13(-3.12%)
Jan 12, 2024
4.680
4.731
4.150
4.160
172,079
-0.52(-11.11%)
Jan 11, 2024
5.150
5.270
4.620
4.680
193,583
-0.48(-9.21%)
Jan 10, 2024
5.230
5.380
5.064
5.155
112,888
-0.05(-1.06%)
Jan 09, 2024
5.800
5.800
5.070
5.210
256,643
-0.48(-8.44%)
Jan 08, 2024
5.800
5.800
5.420
5.690
233,456
-0.11(-1.90%)
Jan 05, 2024
5.680
6.400
5.550
5.800
539,717
+0.29(+5.36%)
Jan 04, 2024
6.060
6.060
5.480
5.505
236,091
-0.62(-10.20%)
Jan 03, 2024
5.500
6.350
5.450
6.130
621,955
+0.72(+13.31%)
Jan 02, 2024
6.240
6.270
5.360
5.410
401,464
-0.87(-13.78%)
Dec 29, 2023
7.180
7.721
6.100
6.275
843,707
-1.17(-15.77%)
Dec 28, 2023
5.100
8.380
5.100
7.450
3,578,342
+2.29(+44.38%)
Dec 27, 2023
4.830
5.226
4.830
5.160
167,366
+0.29(+5.95%)
Dec 26, 2023
5.190
5.190
4.760
4.870
192,948
-0.35(-6.70%)
Dec 22, 2023
4.860
5.250
4.860
5.220
197,063
+0.40(+8.30%)
Dec 21, 2023
5.460
5.550
4.720
4.820
337,690
-0.48(-9.06%)
Dec 20, 2023
5.140
5.800
4.700
5.300
1,320,313
+0.49(+10.19%)
Dec 19, 2023
3.910
4.880
3.820
4.810
592,753
+0.90(+23.02%)
Dec 18, 2023
3.750
3.940
3.680
3.910
187,712
+0.15(+3.99%)
Dec 15, 2023
3.730
3.816
3.600
3.760
178,779
+0.09(+2.45%)
Dec 14, 2023
3.730
3.860
3.600
3.670
148,835
+0.01(+0.27%)
Dec 13, 2023
3.630
3.700
3.463
3.660
132,157
-0.01(-0.27%)
Dec 12, 2023
3.760
3.820
3.620
3.670
89,601
-0.17(-4.43%)
Dec 11, 2023
3.800
3.883
3.660
3.840
107,581
+0.08(+2.13%)
Dec 08, 2023
3.680
3.770
3.570
3.760
119,139
+0.06(+1.62%)
Dec 07, 2023
3.790
3.850
3.680
3.700
89,361
-0.06(-1.60%)
Dec 06, 2023
3.820
3.960
3.740
3.760
166,458
+0.02(+0.53%)
Dec 05, 2023
4.130
4.152
3.670
3.740
284,927
-0.47(-11.16%)
Dec 04, 2023
3.790
4.370
3.790
4.210
323,953
+0.31(+7.95%)
Dec 01, 2023
3.510
3.919
3.440
3.900
275,114
+0.36(+10.17%)
Nov 30, 2023
3.710
3.836
3.530
3.540
251,665
-0.10(-2.75%)
Nov 29, 2023
3.630
3.807
3.360
3.640
300,250
-0.06(-1.62%)
Nov 28, 2023
3.880
3.880
3.620
3.700
219,416
-0.14(-3.65%)
Nov 27, 2023
3.920
4.050
3.714
3.840
336,877
-0.25(-6.11%)
Nov 24, 2023
3.960
4.160
3.850
4.090
121,343
+0.15(+3.81%)
Nov 22, 2023
3.840
4.330
3.800
3.940
351,378
+0.14(+3.68%)
Nov 21, 2023
3.940
3.970
3.760
3.800
168,514
-0.15(-3.80%)
Nov 20, 2023
3.860
4.090
3.790
3.950
204,391
+0.05(+1.28%)
Nov 17, 2023
4.260
4.260
3.820
3.900
335,147
-0.32(-7.58%)
Nov 16, 2023
4.410
4.440
4.180
4.220
194,873
-0.11(-2.54%)
Nov 15, 2023
4.400
4.730
4.310
4.330
289,835
-0.13(-2.91%)
Nov 14, 2023
4.240
4.537
4.135
4.460
357,505
+0.24(+5.69%)
Nov 13, 2023
4.680
4.712
4.220
4.220
313,454
-0.50(-10.59%)
Nov 10, 2023
5.250
5.250
4.700
4.720
407,374
-0.58(-10.94%)
Nov 09, 2023
5.490
5.680
5.200
5.300
306,580
-0.32(-5.69%)
Nov 08, 2023
5.470
5.680
5.150
5.620
319,752
+0.19(+3.50%)
Nov 07, 2023
5.280
5.750
5.150
5.430
371,445
+0.08(+1.50%)
Nov 06, 2023
5.420
5.471
5.160
5.350
344,803
-0.06(-1.11%)
Nov 03, 2023
5.840
5.840
5.350
5.410
448,919
-0.47(-7.99%)
Nov 02, 2023
6.040
6.071
5.630
5.880
300,316
-0.05(-0.84%)
Nov 01, 2023
5.950
6.540
5.740
5.930
794,578
+0.02(+0.34%)
Oct 31, 2023
5.380
6.150
5.210
5.910
645,011
+0.56(+10.47%)
Oct 30, 2023
5.510
5.516
5.160
5.350
259,344
-0.14(-2.55%)
Oct 27, 2023
5.660
5.721
5.260
5.490
282,892
-0.12(-2.14%)
Oct 26, 2023
5.900
5.949
5.423
5.610
319,740
-0.44(-7.27%)
Oct 25, 2023
5.700
6.430
5.630
6.050
730,067
+0.34(+6.05%)
Oct 24, 2023
5.160
5.740
5.120
5.705
660,792
+0.50(+9.50%)
Oct 23, 2023
5.410
5.410
5.066
5.210
516,640
-0.24(-4.40%)
Oct 20, 2023
5.690
6.440
5.395
5.450
1,250,027
-0.21(-3.80%)
Oct 19, 2023
6.610
6.610
5.640
5.665
1,051,394
-1.07(-15.82%)
Oct 18, 2023
7.450
7.450
6.640
6.730
830,068
-0.82(-10.86%)
Oct 17, 2023
7.060
8.650
7.000
7.550
2,101,047
+0.30(+4.14%)
Oct 16, 2023
8.230
8.061
6.640
7.250
1,339,159
-0.95(-11.59%)
Oct 13, 2023
10.32
10.46
6.810
8.200
2,485,480
+8.03(+4612.64%)
Oct 12, 2023
0.1848
0.2300
0.1650
0.1740
235,397,648
-0.14(-43.87%)
Oct 11, 2023
0.2881
0.3150
0.2662
0.3100
59,992,080
+0.02(+6.90%)
Oct 10, 2023
0.2847
0.3041
0.2700
0.2900
49,690,220
+0.01(+3.61%)
Oct 09, 2023
0.2845
0.3320
0.2710
0.2799
119,391,560
+0.02(+6.51%)
Oct 06, 2023
0.2240
0.2648
0.2175
0.2628
136,597,472
+0.07(+35.67%)
Oct 05, 2023
0.1965
0.2029
0.1837
0.1937
32,078,080
-0.01(-4.39%)
Oct 04, 2023
0.2030
0.2132
0.2002
0.2026
19,530,608
-0.02(-7.11%)
Oct 03, 2023
0.2224
0.2230
0.2077
0.2181
30,130,536
-0.01(-5.99%)
Oct 02, 2023
0.2200
0.2355
0.2070
0.2320
43,716,468
+0.01(+5.02%)
Sep 29, 2023
0.1991
0.2398
0.1991
0.2209
110,217,264
+0.04(+23.89%)
Sep 28, 2023
0.1723
0.1833
0.1493
0.1783
99,698,736
-0.00(-1.44%)
Sep 27, 2023
0.2055
0.2180
0.1700
0.1809
73,552,976
-0.02(-10.62%)
Sep 26, 2023
0.1955
0.2150
0.1877
0.2024
57,045,832
-0.02(-7.75%)
Sep 25, 2023
0.2462
0.2462
0.2171
0.2194
61,163,488
-0.03(-13.62%)
Sep 22, 2023
0.2700
0.2750
0.2433
0.2540
73,956,848
-0.04(-12.35%)
Sep 21, 2023
0.3126
0.3286
0.2804
0.2898
66,966,976
-0.01(-3.94%)
Sep 20, 2023
0.3250
0.3470
0.2912
0.3017
82,284,736
-0.04(-11.00%)
Sep 19, 2023
0.4000
0.4000
0.3213
0.3390
134,404,864
-0.12(-26.13%)
Sep 18, 2023
0.3800
0.4685
0.3370
0.4589
423,118,688
+0.18(+65.55%)
Sep 15, 2023
0.2500
0.3000
0.2349
0.2772
67,107,880
+0.02(+6.08%)
Sep 14, 2023
0.2774
0.2788
0.2561
0.2613
30,881,800
-0.01(-4.98%)
Sep 13, 2023
0.2911
0.3032
0.2661
0.2750
34,836,352
-0.02(-7.72%)
Sep 12, 2023
0.2900
0.3265
0.2750
0.2980
65,903,208
+0.04(+14.35%)
Sep 11, 2023
0.2911
0.2987
0.2450
0.2606
49,236,388
-0.04(-14.11%)
Sep 08, 2023
0.3170
0.3325
0.2991
0.3034
30,098,058
-0.04(-11.49%)
Sep 07, 2023
0.2900
0.3475
0.2760
0.3428
54,002,424
+0.04(+13.92%)
Sep 06, 2023
0.3159
0.3320
0.2915
0.3009
41,315,880
-0.05(-13.03%)
Sep 05, 2023
0.3736
0.3961
0.3402
0.3460
56,088,764
-0.00(-1.14%)
Sep 01, 2023
0.3000
0.3642
0.3000
0.3500
58,452,604
+0.04(+11.82%)
Aug 31, 2023
0.3050
0.3479
0.2950
0.3130
54,313,192
-0.01(-3.40%)
Aug 30, 2023
0.2550
0.3495
0.2420
0.3240
142,899,920
+0.05(+19.29%)
Aug 29, 2023
0.2950
0.3030
0.2690
0.2716
87,586,592
-0.06(-18.93%)
Aug 28, 2023
0.3800
0.3859
0.3111
0.3350
81,939,472
-0.03(-8.84%)
Aug 25, 2023
0.3934
0.4046
0.3512
0.3675
98,143,168
+0.02(+4.43%)
Aug 24, 2023
0.4200
0.4350
0.3380
0.3519
108,632,792
-0.13(-26.35%)
Aug 23, 2023
0.4554
0.4890
0.4350
0.4778
60,763,316
-0.00(-0.52%)
Aug 22, 2023
0.4949
0.5200
0.4250
0.4803
101,448,432
-0.05(-8.64%)
Aug 21, 2023
0.5900
0.6346
0.5151
0.5257
149,054,304
-0.03(-6.13%)
Aug 18, 2023
0.4000
0.5644
0.3896
0.5600
182,102,496
+0.11(+23.54%)
Aug 17, 2023
0.4450
0.5236
0.4400
0.4533
131,909,696
-0.12(-20.31%)
Aug 16, 2023
0.6500
0.7000
0.4089
0.5688
334,926,720
-0.02(-3.77%)
Aug 15, 2023
0.4500
0.6100
0.4117
0.5911
372,605,824
+0.20(+51.56%)
Aug 14, 2023
0.3500
0.3936
0.3400
0.3900
104,267,336
+0.05(+15.42%)
Aug 11, 2023
0.2907
0.3502
0.2845
0.3379
73,463,240
+0.01(+3.30%)
Aug 10, 2023
0.3797
0.3940
0.3120
0.3271
136,276,448
-0.02(-4.50%)
Aug 09, 2023
0.2842
0.3700
0.2805
0.3425
225,854,624
+0.03(+10.48%)
Aug 08, 2023
0.2550
0.3131
0.2225
0.3100
205,835,648
+0.07(+26.69%)
Aug 07, 2023
0.3151
0.3244
0.2400
0.2447
192,834,832
-0.01(-2.12%)
Aug 04, 2023
0.3130
0.3385
0.2425
0.2500
201,420,384
-0.10(-28.57%)
Aug 03, 2023
0.3583
0.4500
0.3181
0.3500
481,557,248
+0.11(+44.03%)
Aug 02, 2023
0.1600
0.2770
0.1480
0.2430
300,227,552
+0.09(+54.29%)
Aug 01, 2023
0.1595
0.1698
0.1426
0.1575
89,947,328
+0.01(+6.78%)
Jul 31, 2023
0.1244
0.1545
0.1208
0.1475
95,128,152
+0.03(+27.16%)
Jul 28, 2023
0.1175
0.1181
0.1100
0.1160
29,865,564
-0.00(-0.60%)
Jul 27, 2023
0.1200
0.1287
0.1112
0.1167
59,252,044
-0.00(-1.85%)
Jul 26, 2023
0.1100
0.1249
0.1040
0.1189
66,337,928
+0.01(+6.16%)
Jul 25, 2023
0.0954
0.1127
0.0935
0.1120
55,624,888
+0.02(+18.77%)
Jul 24, 2023
0.1007
0.1007
0.0900
0.0943
50,520,352
-0.01(-6.36%)
Jul 21, 2023
0.1100
0.1120
0.0972
0.1007
95,255,816
+0.00(+0.60%)
Jul 20, 2023
0.1400
0.1430
0.0972
0.1001
244,011,536
-0.00(-2.05%)
Jul 19, 2023
0.0881
0.1060
0.0830
0.1022
55,956,984
+0.01(+11.09%)
Jul 18, 2023
0.1000
0.1013
0.0901
0.0920
31,795,262
-0.01(-10.51%)
Jul 17, 2023
0.1118
0.1118
0.1000
0.1028
33,703,044
-0.01(-7.64%)
Jul 14, 2023
0.1129
0.1200
0.1078
0.1113
36,279,024
+0.00(+3.53%)
Jul 13, 2023
0.1120
0.1185
0.1000
0.1075
67,487,328
-0.02(-14.89%)
Jul 12, 2023
0.1282
0.1350
0.1100
0.1263
97,451,088
-0.02(-15.74%)
Jul 11, 2023
0.1700
0.1835
0.1400
0.1499
135,243,680
-0.01(-5.13%)
Jul 10, 2023
0.1424
0.1650
0.1350
0.1580
247,054,624
+0.04(+37.39%)
Jul 07, 2023
0.1001
0.1340
0.0903
0.1150
284,399,840
+0.03(+38.55%)
Jul 06, 2023
0.0800
0.1033
0.0740
0.0830
170,246,688
+0.01(+12.16%)
Jul 05, 2023
0.0713
0.0750
0.0709
0.0740
25,606,956
+0.00(+4.23%)
Jul 03, 2023
0.0680
0.0718
0.0680
0.0710
10,395,698
+0.00(+0.57%)
Jun 30, 2023
0.0690
0.0706
0.0672
0.0706
13,177,803
+0.00(+0.86%)
Jun 29, 2023
0.0687
0.0700
0.0660
0.0700
16,764,247
+0.00(+1.89%)
Jun 28, 2023
0.0700
0.0716
0.0670
0.0687
19,569,170
-0.00(-3.38%)
Jun 27, 2023
0.0715
0.0726
0.0683
0.0711
23,340,272
-0.00(-0.42%)
Jun 26, 2023
0.0755
0.0755
0.0700
0.0714
25,727,716
-0.00(-6.05%)
Jun 23, 2023
0.0730
0.0780
0.0700
0.0760
35,927,536
+0.00(+2.84%)
Jun 22, 2023
0.0859
0.0888
0.0700
0.0739
119,947,312
+0.00(+2.35%)
Jun 21, 2023
0.0700
0.0800
0.0681
0.0722
41,332,776
-0.01(-9.64%)
Jun 20, 2023
0.0815
0.0840
0.0750
0.0799
27,953,640
-0.01(-8.16%)
Jun 16, 2023
0.0867
0.0880
0.0800
0.0870
46,072,628
-0.00(-2.25%)
Jun 15, 2023
0.0820
0.0890
123,475,680
-0.20(-69.21%)
May 08, 2023
0.2800
0.2905
0.2800
0.2891
518,842
+0.00(+1.40%)
May 05, 2023
0.2800
0.2926
0.2800
0.2851
506,074
-0.00(-1.14%)
May 04, 2023
0.3000
0.3049
0.2815
0.2884
694,269
-0.01(-4.66%)
May 03, 2023
0.3050
0.3050
0.2900
0.3025
684,544
+0.00(+0.17%)
May 02, 2023
0.3150
0.3150
0.3000
0.3020
488,337
-0.01(-2.27%)
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.