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
Aridis Pharmaceuticals Inc
(NQ:
ARDS
)
0.3101
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 18, 2023
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 28, 2023
0.1900
0.1905
0.1675
0.1798
450,254
-0.01(-4.92%)
Apr 27, 2023
0.1900
0.1999
0.1711
0.1891
210,783
-0.00(-0.47%)
Apr 26, 2023
0.2100
0.2099
0.1600
0.1900
614,411
-0.02(-11.21%)
Apr 25, 2023
0.2280
0.2300
0.2010
0.2140
219,475
-0.01(-6.06%)
Apr 24, 2023
0.2400
0.2443
0.2250
0.2278
52,868
-0.00(-2.11%)
Apr 21, 2023
0.2318
0.2500
0.2200
0.2327
320,052
-0.01(-2.64%)
Apr 20, 2023
0.2370
0.2438
0.2200
0.2390
541,709
+0.01(+5.85%)
Apr 19, 2023
0.2353
0.2400
0.2200
0.2258
334,875
-0.01(-5.96%)
Apr 18, 2023
0.2311
0.2550
0.2311
0.2401
519,385
+0.00(+1.95%)
Apr 17, 2023
0.2300
0.2565
0.2241
0.2355
295,018
+0.02(+7.05%)
Apr 14, 2023
0.2300
0.2300
0.2200
0.2200
237,620
-0.01(-4.35%)
Apr 13, 2023
0.2200
0.2354
0.2100
0.2300
259,463
+0.01(+4.55%)
Apr 12, 2023
0.2223
0.2350
0.2200
0.2200
174,679
-0.00(-1.70%)
Apr 11, 2023
0.2500
0.2500
0.2030
0.2238
415,121
-0.03(-10.08%)
Apr 10, 2023
0.2560
0.2629
0.2302
0.2489
353,093
-0.02(-5.86%)
Apr 06, 2023
0.2600
0.2750
0.2136
0.2644
688,611
-0.00(-0.30%)
Apr 05, 2023
0.2571
0.2779
0.2571
0.2652
248,382
+0.00(+0.04%)
Apr 04, 2023
0.2621
0.2760
0.2600
0.2651
383,973
-0.01(-4.64%)
Apr 03, 2023
0.3000
0.3000
0.1500
0.2780
1,294,786
-0.04(-11.49%)
Mar 31, 2023
0.3390
0.3390
0.3001
0.3141
519,787
-0.03(-8.51%)
Mar 30, 2023
0.3625
0.3700
0.3300
0.3433
493,970
-0.03(-8.13%)
Mar 29, 2023
0.3801
0.3998
0.3599
0.3737
288,412
-0.02(-4.64%)
Mar 28, 2023
0.3857
0.4018
0.3798
0.3919
188,078
+0.00(+0.49%)
Mar 27, 2023
0.3999
0.4000
0.3568
0.3900
264,841
-0.01(-2.50%)
Mar 24, 2023
0.4000
0.4100
0.3911
0.4000
268,969
-0.01(-2.44%)
Mar 23, 2023
0.3631
0.4289
0.3600
0.4100
591,570
+0.05(+12.92%)
Mar 22, 2023
0.3522
0.3827
0.3513
0.3631
215,217
+0.00(+0.86%)
Mar 21, 2023
0.3727
0.3777
0.3498
0.3600
338,428
-0.01(-1.80%)
Mar 20, 2023
0.3750
0.3934
0.3500
0.3666
385,406
-0.01(-1.56%)
Mar 17, 2023
0.3700
0.4000
0.3551
0.3724
723,931
-0.00(-1.25%)
Mar 16, 2023
0.4100
0.4100
0.3577
0.3771
801,326
-0.04(-8.94%)
Mar 15, 2023
0.3957
0.4229
0.3956
0.4141
1,212,528
-0.01(-1.87%)
Mar 14, 2023
0.5099
0.5112
0.3502
0.4220
5,432,245
-0.12(-22.57%)
Mar 13, 2023
0.6301
0.6490
0.4820
0.5450
30,619,076
+0.09(+18.66%)
Mar 10, 2023
0.4700
0.4880
0.4500
0.4593
126,567
-0.00(-0.76%)
Mar 09, 2023
0.5092
0.5249
0.4500
0.4628
286,485
-0.06(-11.85%)
Mar 08, 2023
0.5200
0.5470
0.5000
0.5250
124,475
-0.01(-2.20%)
Mar 07, 2023
0.5300
0.5495
0.5063
0.5368
102,949
+0.00(+0.90%)
Mar 06, 2023
0.5200
0.5399
0.5200
0.5320
155,683
+0.01(+1.57%)
Mar 03, 2023
0.5100
0.5320
0.5020
0.5238
173,042
+0.00(+0.46%)
Mar 02, 2023
0.5280
0.5320
0.4800
0.5214
278,223
+0.01(+2.24%)
Mar 01, 2023
0.5600
0.5700
0.4900
0.5100
438,335
-0.05(-9.57%)
Feb 28, 2023
0.5800
0.5800
0.5500
0.5640
216,980
-0.01(-1.91%)
Feb 27, 2023
0.5800
0.5999
0.5750
0.5750
90,211
-0.01(-1.74%)
Feb 24, 2023
0.5700
0.6000
0.5700
0.5852
145,551
-0.02(-2.61%)
Feb 23, 2023
0.6300
0.6300
0.5833
0.6009
216,532
-0.00(-0.69%)
Feb 22, 2023
0.6122
0.6122
0.6000
0.6051
220,744
-0.01(-2.40%)
Feb 21, 2023
0.6300
0.6395
0.6004
0.6200
183,812
+0.02(+3.33%)
Feb 17, 2023
0.5800
0.6049
0.5800
0.6000
240,125
+0.01(+2.06%)
Feb 16, 2023
0.6095
0.6198
0.5700
0.5879
193,040
-0.03(-5.18%)
Feb 15, 2023
0.5800
0.6200
0.5700
0.6200
307,361
+0.03(+4.22%)
Feb 14, 2023
0.6071
0.6071
0.5700
0.5949
299,496
-0.00(-0.03%)
Feb 13, 2023
0.6200
0.6200
0.5700
0.5951
335,007
-0.00(-0.63%)
Feb 10, 2023
0.5700
0.6035
0.5700
0.5989
370,781
+0.03(+4.48%)
Feb 09, 2023
0.6300
0.6329
0.5700
0.5732
666,706
-0.05(-8.65%)
Feb 08, 2023
0.6400
0.6416
0.6000
0.6275
429,229
-0.01(-1.61%)
Feb 07, 2023
0.6600
0.6645
0.6165
0.6378
784,168
-0.02(-2.33%)
Feb 06, 2023
0.6700
0.6899
0.6400
0.6530
781,702
-0.04(-5.16%)
Feb 03, 2023
0.6900
0.6900
0.6570
0.6885
551,260
+0.02(+2.56%)
Feb 02, 2023
0.7150
0.7150
0.6500
0.6713
979,330
-0.03(-3.78%)
Feb 01, 2023
0.6700
0.7094
0.6500
0.6977
655,804
+0.03(+4.13%)
Jan 31, 2023
0.6800
0.6800
0.6300
0.6700
1,140,448
-0.01(-1.51%)
Jan 30, 2023
0.6919
0.6955
0.6026
0.6803
1,667,428
-0.03(-4.17%)
Jan 27, 2023
0.7564
0.7799
0.6434
0.7099
3,124,376
-0.09(-11.26%)
Jan 26, 2023
0.9200
0.9400
0.7600
0.8000
7,602,311
-0.43(-34.96%)
Jan 25, 2023
0.9600
1.350
0.8513
1.230
18,018,536
+0.39(+46.43%)
Jan 24, 2023
1.280
1.340
0.5722
0.8400
9,979,578
-0.33(-28.21%)
Jan 23, 2023
1.340
1.450
1.150
1.170
2,791,224
-0.01(-0.85%)
Jan 20, 2023
1.280
1.421
1.000
1.180
946,451
-0.10(-7.81%)
Jan 19, 2023
1.310
1.310
1.200
1.280
120,882
+0.03(+2.40%)
Jan 18, 2023
1.320
1.370
1.200
1.250
121,556
-0.05(-3.85%)
Jan 17, 2023
1.300
1.340
1.249
1.300
214,345
+0.03(+1.96%)
Jan 13, 2023
1.300
1.340
1.190
1.275
91,422
+0.02(+1.33%)
Jan 12, 2023
1.350
1.350
1.150
1.258
190,448
-0.09(-6.79%)
Jan 11, 2023
1.360
1.360
1.300
1.350
76,610
+0.05(+3.85%)
Jan 10, 2023
1.410
1.410
1.200
1.300
109,545
-0.03(-2.26%)
Jan 09, 2023
1.370
1.405
1.273
1.330
108,261
-0.04(-2.92%)
Jan 06, 2023
1.460
1.490
1.250
1.370
126,417
-0.04(-2.84%)
Jan 05, 2023
1.520
1.540
1.370
1.410
78,815
-0.08(-5.37%)
Jan 04, 2023
1.600
1.661
1.350
1.490
202,222
-0.01(-0.67%)
Jan 03, 2023
1.250
1.746
1.190
1.500
576,060
+0.32(+27.12%)
Dec 30, 2022
0.9300
1.180
0.9250
1.180
144,196
+0.25(+27.57%)
Dec 29, 2022
0.8800
0.9300
0.8121
0.9250
154,427
+0.05(+5.11%)
Dec 28, 2022
1.000
1.036
0.8120
0.8800
427,609
-0.10(-10.04%)
Dec 27, 2022
1.030
1.050
0.9600
0.9782
42,636
-0.05(-5.03%)
Dec 23, 2022
1.040
1.040
0.9732
1.030
41,639
+0.04(+4.04%)
Dec 22, 2022
1.030
1.050
0.9800
0.9900
59,359
-0.04(-3.88%)
Dec 21, 2022
1.050
1.070
0.9500
1.030
179,802
+0.02(+1.98%)
Dec 20, 2022
1.050
1.050
1.000
1.010
138,393
+0.01(+1.00%)
Dec 19, 2022
1.020
1.070
0.9900
1.000
147,833
+0.02(+2.04%)
Dec 16, 2022
1.010
1.100
0.9800
0.9800
256,805
-0.03(-2.97%)
Dec 15, 2022
0.9000
1.080
0.9000
1.010
98,962
+0.01(+1.00%)
Dec 14, 2022
1.000
1.087
0.9100
1.000
173,975
-0.01(-0.99%)
Dec 13, 2022
1.100
1.120
0.9719
1.010
158,440
-0.03(-2.88%)
Dec 12, 2022
1.030
1.100
0.9800
1.040
181,705
+0.08(+8.33%)
Dec 09, 2022
0.9900
1.030
0.9500
0.9600
207,478
-0.03(-3.03%)
Dec 08, 2022
0.9949
1.080
0.9601
0.9900
261,129
+0.00(+0.00%)
Dec 07, 2022
0.9000
1.050
0.9000
0.9900
110,020
+0.08(+8.79%)
Dec 06, 2022
1.000
1.000
0.8701
0.9100
78,910
-0.04(-4.21%)
Dec 05, 2022
0.9500
1.080
0.9405
0.9500
203,832
+0.00(+0.00%)
Dec 02, 2022
0.9200
0.9795
0.9200
0.9500
17,749
-0.02(-2.06%)
Dec 01, 2022
0.9401
0.9910
0.9350
0.9700
67,159
+0.06(+6.59%)
Nov 30, 2022
0.8800
0.9833
0.8300
0.9100
80,778
+0.01(+1.11%)
Nov 29, 2022
0.9300
0.9600
0.8100
0.9000
45,626
-0.05(-5.25%)
Nov 28, 2022
0.9000
0.9797
0.9000
0.9499
12,829
+0.05(+5.54%)
Nov 25, 2022
0.9200
0.9300
0.8800
0.9000
2,390
+0.00(+0.00%)
Nov 23, 2022
0.8862
0.9800
0.8478
0.9000
21,639
-0.01(-0.88%)
Nov 22, 2022
0.9200
0.9500
0.8500
0.9080
31,825
-0.01(-1.29%)
Nov 21, 2022
0.8000
0.9501
0.7910
0.9199
87,539
+0.08(+9.87%)
Nov 18, 2022
0.7910
0.9200
0.7910
0.8373
29,042
-0.06(-6.32%)
Nov 17, 2022
0.9340
0.9340
0.8034
0.8938
15,516
+0.04(+4.51%)
Nov 16, 2022
0.8400
0.9300
0.8300
0.8552
35,025
+0.02(+1.81%)
Nov 15, 2022
0.9161
0.9340
0.8000
0.8400
103,395
-0.03(-3.47%)
Nov 14, 2022
0.8000
0.9070
0.8000
0.8702
20,610
+0.04(+4.84%)
Nov 11, 2022
0.8300
0.8620
0.8066
0.8300
47,776
+0.01(+1.22%)
Nov 10, 2022
0.8000
0.9320
0.7963
0.8200
33,501
+0.01(+1.85%)
Nov 09, 2022
0.8700
0.9398
0.8000
0.8051
70,754
-0.11(-12.10%)
Nov 08, 2022
0.9400
0.9400
0.8700
0.9159
21,008
+0.00(+0.08%)
Nov 07, 2022
0.9000
0.9679
0.8900
0.9152
14,977
+0.02(+1.69%)
Nov 04, 2022
0.9600
0.9700
0.8559
0.9000
35,515
-0.08(-8.16%)
Nov 03, 2022
0.9600
0.9800
0.9390
0.9800
20,133
+0.02(+1.55%)
Nov 02, 2022
0.9719
1.000
0.9550
0.9650
22,207
-0.02(-2.05%)
Nov 01, 2022
1.010
1.050
0.9631
0.9852
367,950
-0.05(-5.27%)
Oct 31, 2022
0.9500
1.070
0.9346
1.040
90,537
+0.06(+6.34%)
Oct 28, 2022
0.9800
0.9930
0.9230
0.9780
23,774
-0.02(-1.84%)
Oct 27, 2022
1.000
1.000
0.9288
0.9963
34,182
+0.04(+3.78%)
Oct 26, 2022
1.000
1.000
0.8920
0.9600
41,916
-0.03(-3.42%)
Oct 25, 2022
0.9640
1.000
0.8900
0.9940
75,424
+0.04(+4.52%)
Oct 24, 2022
0.9900
0.9900
0.9008
0.9510
70,822
-0.05(-4.90%)
Oct 21, 2022
1.050
1.050
0.9801
1.000
26,930
+0.00(+0.00%)
Oct 20, 2022
1.020
1.050
0.9700
1.000
24,848
+0.00(+0.00%)
Oct 19, 2022
0.9900
1.020
0.9780
1.000
18,111
+0.00(+0.00%)
Oct 18, 2022
0.9800
1.043
0.9800
1.000
59,410
+0.02(+2.12%)
Oct 17, 2022
1.000
1.000
0.9500
0.9792
18,570
-0.00(-0.12%)
Oct 14, 2022
0.9800
1.030
0.9600
0.9804
64,572
-0.03(-2.93%)
Oct 13, 2022
1.000
1.080
0.9400
1.010
110,719
+0.07(+7.45%)
Oct 12, 2022
0.9800
1.040
0.9300
0.9400
71,106
-0.01(-1.26%)
Oct 11, 2022
1.020
1.020
0.9500
0.9520
58,574
-0.03(-2.86%)
Oct 10, 2022
1.080
1.080
0.9800
0.9800
126,705
-0.02(-2.00%)
Oct 07, 2022
1.150
1.150
1.000
1.000
246,750
-0.14(-12.28%)
Oct 06, 2022
1.150
1.240
1.120
1.140
213,262
-0.01(-0.87%)
Oct 05, 2022
1.100
1.200
1.030
1.150
140,638
+0.04(+3.60%)
Oct 04, 2022
1.160
1.310
1.050
1.110
267,324
+0.00(+0.00%)
Oct 03, 2022
0.9200
1.110
0.8910
1.110
146,333
+0.18(+19.35%)
Sep 30, 2022
0.9001
0.9500
0.8855
0.9300
125,605
+0.03(+3.33%)
Sep 29, 2022
0.8251
0.9400
0.8000
0.9000
135,593
+0.06(+7.40%)
Sep 28, 2022
0.7500
0.9700
0.7500
0.8380
543,059
+0.11(+14.97%)
Sep 27, 2022
0.9899
1.110
0.6825
0.7289
3,652,325
-0.12(-14.28%)
Sep 26, 2022
1.200
1.260
0.8250
0.8503
633,407
-0.36(-29.73%)
Sep 23, 2022
1.140
1.280
1.130
1.210
24,816
-0.02(-1.63%)
Sep 22, 2022
1.410
1.500
1.110
1.230
100,349
-0.24(-16.33%)
Sep 21, 2022
1.390
1.570
1.375
1.470
103,247
+0.03(+2.08%)
Sep 20, 2022
1.490
1.500
1.365
1.440
43,159
-0.05(-3.36%)
Sep 19, 2022
1.660
1.660
1.419
1.490
83,977
-0.22(-12.87%)
Sep 16, 2022
1.840
1.850
1.710
1.710
39,127
-0.10(-5.52%)
Sep 15, 2022
1.740
1.950
1.740
1.810
13,262
+0.07(+4.02%)
Sep 14, 2022
1.740
1.800
1.720
1.740
20,777
+0.00(+0.00%)
Sep 13, 2022
1.860
1.860
1.640
1.740
75,708
-0.16(-8.42%)
Sep 12, 2022
1.950
2.000
1.880
1.900
36,060
-0.01(-0.52%)
Sep 09, 2022
1.760
1.950
1.690
1.910
68,535
+0.15(+8.52%)
Sep 08, 2022
1.670
1.770
1.593
1.760
23,350
+0.13(+8.28%)
Sep 07, 2022
1.520
1.760
1.472
1.625
41,599
+0.16(+11.05%)
Sep 06, 2022
1.460
1.526
1.440
1.464
28,426
-0.05(-3.07%)
Sep 02, 2022
1.510
1.530
1.440
1.510
27,760
+0.07(+4.86%)
Sep 01, 2022
1.360
1.570
1.360
1.440
44,974
-0.02(-1.37%)
Aug 31, 2022
1.490
1.550
1.440
1.460
31,561
-0.09(-5.81%)
Aug 30, 2022
1.580
1.610
1.450
1.550
72,860
-0.07(-4.32%)
Aug 29, 2022
1.530
1.710
1.530
1.620
35,100
+0.00(+0.00%)
Aug 26, 2022
1.660
1.660
1.550
1.620
38,306
-0.04(-2.41%)
Aug 25, 2022
1.510
1.770
1.508
1.660
68,906
+0.17(+11.41%)
Aug 24, 2022
1.380
1.510
1.370
1.490
63,038
+0.06(+4.20%)
Aug 23, 2022
1.360
1.480
1.339
1.430
57,433
-0.07(-4.67%)
Aug 22, 2022
1.610
1.699
1.453
1.500
114,996
-0.27(-15.25%)
Aug 19, 2022
1.860
1.860
1.679
1.770
58,591
-0.09(-4.84%)
Aug 18, 2022
1.800
1.890
1.800
1.860
76,885
+0.03(+1.64%)
Aug 17, 2022
2.040
2.050
1.820
1.830
241,070
-0.21(-10.29%)
Aug 16, 2022
2.160
2.160
2.000
2.040
79,710
-0.15(-6.85%)
Aug 15, 2022
2.310
2.310
2.100
2.190
150,137
-0.12(-5.19%)
Aug 12, 2022
2.340
2.340
2.265
2.310
65,901
+0.00(+0.00%)
Aug 11, 2022
2.300
2.350
2.170
2.310
146,737
+0.10(+4.52%)
Aug 10, 2022
2.260
2.290
2.200
2.210
79,705
+0.01(+0.45%)
Aug 09, 2022
2.200
2.300
2.160
2.200
57,384
-0.09(-3.93%)
Aug 08, 2022
2.380
2.390
2.150
2.290
124,893
+0.05(+2.23%)
Aug 05, 2022
2.290
2.360
2.170
2.240
97,247
+0.04(+1.82%)
Aug 04, 2022
2.050
2.200
2.050
2.200
78,536
+0.17(+8.37%)
Aug 03, 2022
2.100
2.110
1.920
2.030
198,033
-0.15(-6.88%)
Aug 02, 2022
2.350
2.371
2.070
2.180
246,844
-0.14(-6.03%)
Aug 01, 2022
2.570
2.770
2.240
2.320
603,411
-0.15(-6.07%)
Jul 29, 2022
2.270
2.500
2.000
2.470
1,494,795
+0.55(+28.65%)
Jul 28, 2022
1.510
2.000
1.500
1.920
1,782,981
+0.52(+37.14%)
Jul 27, 2022
1.400
1.500
1.360
1.400
62,421
+0.12(+9.37%)
Jul 26, 2022
1.200
1.380
1.150
1.280
94,103
+0.13(+11.30%)
Jul 25, 2022
1.160
1.160
1.120
1.150
30,417
+0.03(+2.69%)
Jul 22, 2022
1.140
1.150
1.100
1.120
38,884
-0.03(-2.62%)
Jul 21, 2022
1.180
1.220
1.150
1.150
24,223
-0.01(-0.86%)
Jul 20, 2022
1.170
1.200
1.141
1.160
18,428
+0.02(+1.75%)
Jul 19, 2022
1.100
1.200
1.100
1.140
15,603
+0.02(+1.79%)
Jul 18, 2022
1.110
1.159
1.102
1.120
22,562
+0.02(+1.82%)
Jul 15, 2022
1.160
1.160
1.060
1.100
30,124
-0.04(-3.51%)
Jul 14, 2022
1.170
1.170
1.060
1.140
20,875
-0.04(-3.39%)
Jul 13, 2022
1.200
1.210
1.150
1.180
15,703
-0.02(-1.67%)
Jul 12, 2022
1.230
1.250
1.130
1.200
17,435
-0.06(-4.76%)
Jul 11, 2022
1.200
1.269
1.187
1.260
17,071
+0.03(+2.44%)
Jul 08, 2022
1.190
1.250
1.190
1.230
26,288
+0.05(+3.84%)
Jul 07, 2022
1.110
1.220
1.110
1.185
13,658
+0.06(+5.76%)
Jul 06, 2022
1.070
1.140
1.060
1.120
25,342
+0.02(+1.82%)
Jul 05, 2022
1.150
1.150
1.040
1.100
23,396
+0.00(+0.00%)
Jul 01, 2022
1.130
1.160
1.097
1.100
28,467
+0.00(+0.00%)
Jun 30, 2022
1.110
1.110
1.014
1.100
51,241
-0.03(-2.65%)
Jun 29, 2022
1.170
1.192
1.110
1.130
21,590
-0.04(-3.42%)
Jun 28, 2022
1.250
1.326
1.126
1.170
48,322
-0.06(-4.88%)
Jun 27, 2022
1.300
1.369
1.210
1.230
43,029
-0.02(-1.60%)
Jun 24, 2022
1.350
1.397
1.250
1.250
56,566
-0.11(-8.09%)
Jun 23, 2022
1.380
1.480
1.310
1.360
63,130
-0.02(-1.45%)
Jun 22, 2022
1.400
1.440
1.350
1.380
26,733
-0.04(-2.82%)
Jun 21, 2022
1.410
1.520
1.400
1.420
30,842
+0.01(+0.71%)
Jun 17, 2022
1.620
1.670
1.410
1.410
94,266
-0.18(-11.32%)
Jun 16, 2022
1.400
1.750
1.374
1.590
266,392
+0.16(+11.19%)
Jun 15, 2022
1.410
1.460
1.362
1.430
44,510
+0.02(+1.42%)
Jun 14, 2022
1.400
1.460
1.300
1.410
61,613
-0.03(-2.08%)
Jun 13, 2022
1.450
1.470
1.350
1.440
110,575
-0.02(-1.37%)
Jun 10, 2022
1.120
1.490
1.120
1.460
350,355
+0.33(+29.20%)
Jun 09, 2022
1.130
1.140
1.110
1.130
21,215
+0.04(+3.67%)
Jun 08, 2022
1.100
1.130
1.050
1.090
31,341
+0.03(+2.83%)
Jun 07, 2022
1.080
1.150
1.060
1.060
27,794
+0.00(+0.00%)
Jun 06, 2022
1.090
1.100
1.020
1.060
20,118
+0.01(+0.95%)
Jun 03, 2022
1.070
1.070
1.014
1.050
24,288
+0.01(+0.96%)
Jun 02, 2022
1.080
1.080
1.010
1.040
21,009
-0.02(-1.89%)
Jun 01, 2022
1.085
1.115
1.060
1.060
26,447
-0.09(-7.83%)
May 31, 2022
1.130
1.190
1.100
1.150
71,360
+0.05(+4.55%)
May 27, 2022
1.090
1.135
1.020
1.100
19,410
+0.04(+3.77%)
May 26, 2022
1.000
1.080
0.9800
1.060
45,037
+0.08(+8.16%)
May 25, 2022
0.9900
1.050
0.9500
0.9800
35,021
-0.03(-2.96%)
May 24, 2022
0.9962
1.060
0.9900
1.010
22,697
-0.00(-0.01%)
May 23, 2022
1.030
1.057
1.000
1.010
50,600
-0.06(-5.61%)
May 20, 2022
1.040
1.110
0.9456
1.070
147,259
+0.05(+4.90%)
May 19, 2022
1.050
1.070
0.9900
1.020
62,017
-0.03(-2.86%)
May 18, 2022
1.200
1.200
1.040
1.050
44,337
-0.20(-16.00%)
May 17, 2022
1.100
1.290
1.014
1.250
73,067
+0.19(+17.92%)
May 16, 2022
0.9400
1.100
0.9401
1.060
79,415
+0.13(+13.61%)
May 13, 2022
0.9100
0.9497
0.9000
0.9330
28,259
+0.02(+2.53%)
May 12, 2022
0.9200
0.9580
0.8800
0.9100
45,484
-0.01(-0.60%)
May 11, 2022
1.000
1.060
0.8800
0.9155
118,584
-0.07(-7.53%)
May 10, 2022
1.100
1.100
0.9900
0.9900
110,675
-0.10(-9.17%)
May 09, 2022
1.120
1.150
1.070
1.090
58,309
-0.05(-4.39%)
May 06, 2022
1.160
1.190
1.130
1.140
89,425
-0.04(-3.39%)
May 05, 2022
1.190
1.260
1.180
1.180
33,058
-0.03(-2.48%)
May 04, 2022
1.180
1.230
1.180
1.210
41,920
+0.01(+0.83%)
May 03, 2022
1.190
1.230
1.170
1.200
24,842
-0.03(-2.44%)
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.