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
Netcapital Inc
(NQ:
NCPL
)
0.1300
-0.0007 (-0.54%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 28, 2024
0.1242
0.1274
0.1225
0.1246
835,960
-0.00(-0.40%)
Mar 27, 2024
0.1223
0.1281
0.1223
0.1251
266,545
-0.00(-1.57%)
Mar 26, 2024
0.1240
0.1296
0.1240
0.1271
321,071
+0.00(+0.55%)
Mar 25, 2024
0.1296
0.1296
0.1250
0.1264
196,326
-0.00(-1.48%)
Mar 22, 2024
0.1235
0.1283
0.1210
0.1283
478,361
+0.01(+5.08%)
Mar 21, 2024
0.1290
0.1310
0.1133
0.1221
560,764
-0.00(-1.13%)
Mar 20, 2024
0.1183
0.1333
0.1183
0.1235
1,144,762
+0.00(+1.90%)
Mar 19, 2024
0.1284
0.1350
0.1150
0.1212
1,474,677
-0.01(-8.18%)
Mar 18, 2024
0.1350
0.1375
0.1300
0.1320
650,677
-0.00(-1.49%)
Mar 15, 2024
0.1410
0.1425
0.1310
0.1340
372,561
-0.00(-3.25%)
Mar 14, 2024
0.1373
0.1430
0.1300
0.1385
552,173
+0.01(+4.14%)
Mar 13, 2024
0.1360
0.1389
0.1313
0.1330
592,254
+0.00(+0.76%)
Mar 12, 2024
0.1380
0.1447
0.1310
0.1320
580,948
-0.01(-6.98%)
Mar 11, 2024
0.1488
0.1489
0.1386
0.1419
312,931
-0.01(-4.77%)
Mar 08, 2024
0.1421
0.1490
0.1382
0.1490
169,281
+0.01(+4.34%)
Mar 07, 2024
0.1464
0.1464
0.1357
0.1428
686,898
-0.01(-5.43%)
Mar 06, 2024
0.1510
0.1527
0.1417
0.1510
479,878
+0.00(+2.37%)
Mar 05, 2024
0.1475
0.1499
0.1368
0.1475
507,777
-0.00(-0.67%)
Mar 04, 2024
0.1500
0.1593
0.1450
0.1485
573,833
-0.00(-1.00%)
Mar 01, 2024
0.1500
0.1500
0.1400
0.1500
448,927
+0.01(+3.45%)
Feb 29, 2024
0.1400
0.1474
0.1368
0.1450
772,624
+0.01(+7.41%)
Feb 28, 2024
0.1480
0.1480
0.1332
0.1350
657,824
-0.01(-3.78%)
Feb 27, 2024
0.1401
0.1500
0.1400
0.1403
727,606
-0.00(-1.06%)
Feb 26, 2024
0.1502
0.1566
0.1400
0.1418
679,886
-0.00(-1.60%)
Feb 23, 2024
0.1460
0.1519
0.1420
0.1441
593,840
-0.01(-4.63%)
Feb 22, 2024
0.1560
0.1574
0.1460
0.1511
291,797
-0.01(-4.31%)
Feb 21, 2024
0.1554
0.1598
0.1460
0.1579
827,012
+0.01(+6.55%)
Feb 20, 2024
0.1548
0.1580
0.1463
0.1482
671,108
-0.01(-3.77%)
Feb 16, 2024
0.1692
0.1692
0.1457
0.1540
3,475,791
-0.00(-1.28%)
Feb 15, 2024
0.1420
0.1587
0.1420
0.1560
378,051
+0.01(+7.07%)
Feb 14, 2024
0.1490
0.1513
0.1380
0.1457
314,238
+0.00(+0.28%)
Feb 13, 2024
0.1530
0.1570
0.1400
0.1453
232,153
-0.00(-1.82%)
Feb 12, 2024
0.1499
0.1589
0.1411
0.1480
333,147
+0.01(+5.71%)
Feb 09, 2024
0.1688
0.1688
0.1379
0.1400
500,724
-0.01(-7.77%)
Feb 08, 2024
0.1406
0.1518
0.1334
0.1518
286,042
+0.01(+4.69%)
Feb 07, 2024
0.1618
0.1618
0.1415
0.1450
508,858
-0.01(-6.45%)
Feb 06, 2024
0.1700
0.1700
0.1550
0.1550
329,945
-0.01(-6.06%)
Feb 05, 2024
0.1701
0.1725
0.1620
0.1650
401,660
-0.01(-3.00%)
Feb 02, 2024
0.1735
0.1820
0.1700
0.1701
148,282
-0.00(-2.07%)
Feb 01, 2024
0.1790
0.1828
0.1660
0.1737
151,969
-0.00(-1.86%)
Jan 31, 2024
0.1720
0.1845
0.1720
0.1770
126,086
+0.00(+2.31%)
Jan 30, 2024
0.1810
0.1831
0.1720
0.1730
118,230
-0.01(-3.62%)
Jan 29, 2024
0.1790
0.1869
0.1700
0.1795
295,714
-0.00(-0.83%)
Jan 26, 2024
0.1700
0.1829
0.1660
0.1810
138,490
+0.01(+5.17%)
Jan 25, 2024
0.1878
0.1878
0.1626
0.1721
511,980
-0.01(-5.96%)
Jan 24, 2024
0.1900
0.1960
0.1606
0.1830
652,222
-0.01(-3.89%)
Jan 23, 2024
0.1945
0.1978
0.1862
0.1904
206,813
-0.00(-2.11%)
Jan 22, 2024
0.1972
0.2030
0.1900
0.1945
390,849
-0.00(-1.77%)
Jan 19, 2024
0.2010
0.2020
0.1920
0.1980
80,478
-0.00(-1.35%)
Jan 18, 2024
0.1984
0.2010
0.1950
0.2007
57,268
+0.01(+3.13%)
Jan 17, 2024
0.2000
0.2000
0.1910
0.1946
130,206
-0.01(-3.66%)
Jan 16, 2024
0.2075
0.2075
0.1970
0.2020
183,318
-0.00(-1.22%)
Jan 12, 2024
0.2011
0.2084
0.2000
0.2045
131,645
+0.00(+0.49%)
Jan 11, 2024
0.2086
0.2090
0.2000
0.2035
265,731
-0.00(-0.73%)
Jan 10, 2024
0.2100
0.2121
0.2010
0.2050
289,184
+0.00(+0.99%)
Jan 09, 2024
0.2045
0.2140
0.2030
0.2030
424,855
-0.01(-4.25%)
Jan 08, 2024
0.2100
0.2197
0.2045
0.2120
481,609
+0.01(+3.41%)
Jan 05, 2024
0.2100
0.2221
0.2050
0.2050
302,780
-0.01(-5.00%)
Jan 04, 2024
0.2260
0.2300
0.1950
0.2158
996,406
-0.01(-5.31%)
Jan 03, 2024
0.2168
0.2295
0.2030
0.2279
709,881
+0.01(+4.54%)
Jan 02, 2024
0.2119
0.2200
0.2060
0.2180
715,056
+0.01(+2.73%)
Dec 29, 2023
0.2166
0.2200
0.2019
0.2122
773,202
-0.00(-0.09%)
Dec 28, 2023
0.2011
0.2179
0.1995
0.2124
1,091,449
+0.00(+2.12%)
Dec 27, 2023
0.2155
0.2200
0.2000
0.2080
1,272,989
-0.01(-3.26%)
Dec 26, 2023
0.2062
0.2190
0.1900
0.2150
1,159,692
+0.02(+11.28%)
Dec 22, 2023
0.2040
0.2345
0.1900
0.1932
4,466,027
-0.14(-41.49%)
Dec 21, 2023
0.3538
0.3538
0.3300
0.3302
728,575
-0.04(-10.76%)
Dec 20, 2023
0.3901
0.4099
0.3700
0.3700
211,189
-0.04(-9.65%)
Dec 19, 2023
0.4309
0.4890
0.3758
0.4095
1,003,926
-0.02(-4.43%)
Dec 18, 2023
0.3800
0.4300
0.3500
0.4285
1,051,084
+0.08(+21.22%)
Dec 15, 2023
0.4500
0.4500
0.3273
0.3535
7,493,882
-0.00(-0.42%)
Dec 14, 2023
0.3350
0.3599
0.3320
0.3550
3,776,936
+0.02(+4.47%)
Dec 13, 2023
0.3336
0.3505
0.3074
0.3398
84,562
+0.00(+0.80%)
Dec 12, 2023
0.3500
0.3500
0.3371
0.3371
80,919
-0.02(-5.84%)
Dec 11, 2023
0.3697
0.3697
0.3500
0.3580
48,603
+0.01(+1.68%)
Dec 08, 2023
0.3475
0.3577
0.3400
0.3521
42,903
+0.01(+4.26%)
Dec 07, 2023
0.3094
0.3377
0.3094
0.3377
26,397
+0.02(+6.13%)
Dec 06, 2023
0.3100
0.3400
0.3000
0.3182
115,182
+0.00(+1.37%)
Dec 05, 2023
0.3569
0.3946
0.2979
0.3139
112,650
-0.04(-10.37%)
Dec 04, 2023
0.3505
0.3670
0.3302
0.3502
92,404
-0.00(-0.23%)
Dec 01, 2023
0.3400
0.4190
0.3151
0.3510
334,088
+0.03(+9.72%)
Nov 30, 2023
0.3381
0.3495
0.2983
0.3199
144,003
-0.01(-3.35%)
Nov 29, 2023
0.3329
0.3498
0.3211
0.3310
20,397
+0.00(+0.30%)
Nov 28, 2023
0.3400
0.3400
0.3229
0.3300
57,438
+0.00(+0.00%)
Nov 27, 2023
0.3250
0.3398
0.3170
0.3300
44,925
+0.01(+1.54%)
Nov 24, 2023
0.3047
0.3300
0.3047
0.3250
22,742
-0.00(-1.49%)
Nov 22, 2023
0.3101
0.3500
0.3101
0.3299
67,473
+0.02(+7.46%)
Nov 21, 2023
0.3204
0.3204
0.3055
0.3070
58,865
-0.02(-6.69%)
Nov 20, 2023
0.2600
0.3498
0.2581
0.3290
221,656
+0.06(+24.39%)
Nov 17, 2023
0.2902
0.2970
0.2503
0.2645
138,136
-0.02(-8.16%)
Nov 16, 2023
0.3500
0.4200
0.2490
0.2880
1,246,352
-0.06(-17.76%)
Nov 15, 2023
0.3648
0.3700
0.3502
0.3502
39,502
-0.01(-2.72%)
Nov 14, 2023
0.3500
0.3600
0.3400
0.3600
18,571
-0.00(-0.55%)
Nov 13, 2023
0.3598
0.3698
0.3420
0.3620
15,072
-0.00(-0.30%)
Nov 10, 2023
0.3697
0.3698
0.3510
0.3631
40,229
-0.00(-0.66%)
Nov 09, 2023
0.3720
0.3744
0.3510
0.3655
15,560
-0.01(-1.75%)
Nov 08, 2023
0.3610
0.3848
0.3610
0.3720
65,521
+0.02(+5.98%)
Nov 07, 2023
0.3798
0.3798
0.3500
0.3510
45,967
-0.02(-5.14%)
Nov 06, 2023
0.3804
0.3890
0.3700
0.3700
26,758
-0.02(-4.07%)
Nov 03, 2023
0.3900
0.4050
0.3830
0.3857
140,872
-0.01(-3.55%)
Nov 02, 2023
0.3860
0.4050
0.3651
0.3999
101,041
+0.02(+4.71%)
Nov 01, 2023
0.4000
0.4000
0.3620
0.3819
90,516
-0.02(-5.09%)
Oct 31, 2023
0.3900
0.4098
0.3858
0.4024
48,616
+0.00(+0.85%)
Oct 30, 2023
0.4150
0.4275
0.3850
0.3990
44,476
-0.04(-9.32%)
Oct 27, 2023
0.4100
0.4431
0.3739
0.4400
105,447
+0.02(+4.71%)
Oct 26, 2023
0.4500
0.4500
0.4001
0.4202
138,969
-0.03(-6.46%)
Oct 25, 2023
0.5100
0.5150
0.4200
0.4492
368,013
-0.07(-14.13%)
Oct 24, 2023
0.4700
0.6799
0.4501
0.5231
2,175,779
+0.06(+13.47%)
Oct 23, 2023
0.4500
0.5100
0.4060
0.4610
259,019
-0.06(-11.85%)
Oct 20, 2023
0.4097
0.5290
0.3950
0.5230
844,934
+0.12(+29.94%)
Oct 19, 2023
0.3943
0.4099
0.3850
0.4025
65,582
+0.01(+2.05%)
Oct 18, 2023
0.3903
0.4198
0.3868
0.3944
116,783
+0.00(+1.08%)
Oct 17, 2023
0.4000
0.4098
0.3901
0.3902
17,893
-0.01(-2.45%)
Oct 16, 2023
0.3999
0.4084
0.3802
0.4000
43,098
+0.01(+2.56%)
Oct 13, 2023
0.3697
0.4036
0.3697
0.3900
64,684
+0.03(+6.85%)
Oct 12, 2023
0.3337
0.3650
0.3337
0.3650
73,443
+0.02(+7.04%)
Oct 11, 2023
0.3510
0.3510
0.3403
0.3410
32,103
-0.01(-2.85%)
Oct 10, 2023
0.3703
0.3767
0.3503
0.3510
57,274
-0.02(-6.38%)
Oct 09, 2023
0.3757
0.3898
0.3617
0.3749
33,669
-0.00(-0.29%)
Oct 06, 2023
0.3616
0.4300
0.3616
0.3760
328,321
-0.00(-1.29%)
Oct 05, 2023
0.3798
0.3898
0.3700
0.3809
23,985
-0.00(-0.29%)
Oct 04, 2023
0.3533
0.3895
0.3533
0.3820
36,888
+0.02(+4.89%)
Oct 03, 2023
0.4000
0.3958
0.3386
0.3642
180,522
-0.04(-10.74%)
Oct 02, 2023
0.4102
0.4102
0.3607
0.4080
135,708
-0.00(-0.49%)
Sep 29, 2023
0.4180
0.4244
0.4010
0.4100
89,373
+0.01(+2.24%)
Sep 28, 2023
0.4101
0.4195
0.4004
0.4010
53,677
-0.00(-1.04%)
Sep 27, 2023
0.4200
0.4198
0.4050
0.4052
30,353
-0.00(-0.69%)
Sep 26, 2023
0.4000
0.4180
0.4004
0.4080
47,473
+0.00(+1.24%)
Sep 25, 2023
0.4155
0.4170
0.4030
0.4030
44,251
-0.01(-3.01%)
Sep 22, 2023
0.4210
0.4247
0.4102
0.4155
42,537
-0.01(-2.21%)
Sep 21, 2023
0.4483
0.4483
0.4151
0.4249
183,379
-0.03(-5.79%)
Sep 20, 2023
0.4523
0.4568
0.4500
0.4510
19,381
-0.01(-1.87%)
Sep 19, 2023
0.4800
0.4800
0.4441
0.4596
42,934
-0.01(-2.17%)
Sep 18, 2023
0.4719
0.4857
0.4400
0.4698
49,432
-0.02(-3.43%)
Sep 15, 2023
0.4800
0.5050
0.4216
0.4865
492,892
-0.04(-8.21%)
Sep 14, 2023
0.4979
0.5440
0.4870
0.5300
316,456
+0.04(+8.38%)
Sep 13, 2023
0.4800
0.4988
0.4800
0.4890
26,818
+0.00(+0.04%)
Sep 12, 2023
0.4895
0.4902
0.4697
0.4888
43,212
-0.01(-2.00%)
Sep 11, 2023
0.5000
0.5058
0.4600
0.4988
71,841
+0.01(+1.59%)
Sep 08, 2023
0.4824
0.4996
0.4824
0.4910
37,274
-0.00(-0.26%)
Sep 07, 2023
0.4900
0.5052
0.4606
0.4923
55,000
+0.00(+0.04%)
Sep 06, 2023
0.4996
0.5000
0.4830
0.4921
21,088
-0.01(-1.50%)
Sep 05, 2023
0.5190
0.5193
0.4820
0.4996
138,416
-0.02(-3.92%)
Sep 01, 2023
0.5100
0.5217
0.5100
0.5200
44,406
+0.02(+4.00%)
Aug 31, 2023
0.5200
0.5198
0.5000
0.5000
29,786
-0.01(-2.00%)
Aug 30, 2023
0.5100
0.5198
0.5002
0.5102
41,050
-0.00(-0.16%)
Aug 29, 2023
0.5150
0.5200
0.5000
0.5110
118,104
-0.01(-1.69%)
Aug 28, 2023
0.5150
0.5237
0.5008
0.5198
68,799
+0.01(+2.73%)
Aug 25, 2023
0.5100
0.5198
0.5000
0.5060
81,878
-0.02(-4.60%)
Aug 24, 2023
0.5119
0.5415
0.5000
0.5304
170,935
-0.01(-1.04%)
Aug 23, 2023
0.5738
0.5800
0.5050
0.5360
261,189
-0.03(-5.55%)
Aug 22, 2023
0.6300
0.6300
0.5501
0.5675
285,112
-0.06(-10.15%)
Aug 21, 2023
0.6300
0.6482
0.6111
0.6316
42,311
+0.00(+0.57%)
Aug 18, 2023
0.6201
0.6390
0.6111
0.6280
50,338
-0.00(-0.32%)
Aug 17, 2023
0.6400
0.6480
0.6200
0.6300
37,445
+0.01(+1.60%)
Aug 16, 2023
0.6400
0.6483
0.6150
0.6201
119,526
-0.02(-3.11%)
Aug 15, 2023
0.6400
0.6497
0.6320
0.6400
50,100
-0.00(-0.16%)
Aug 14, 2023
0.6481
0.6600
0.6400
0.6410
31,189
-0.01(-1.10%)
Aug 11, 2023
0.6400
0.6550
0.6400
0.6481
36,439
+0.00(+0.62%)
Aug 10, 2023
0.6601
0.6637
0.6400
0.6441
107,825
-0.01(-0.91%)
Aug 09, 2023
0.6600
0.6700
0.6500
0.6500
85,930
-0.03(-3.70%)
Aug 08, 2023
0.6800
0.6800
0.6503
0.6750
50,353
+0.01(+2.12%)
Aug 07, 2023
0.6800
0.6800
0.6500
0.6610
126,111
-0.01(-1.34%)
Aug 04, 2023
0.6800
0.6867
0.6602
0.6700
70,995
+0.00(+0.15%)
Aug 03, 2023
0.6893
0.6898
0.6679
0.6690
106,855
-0.01(-0.82%)
Aug 02, 2023
0.6940
0.6950
0.6710
0.6745
79,862
-0.03(-3.60%)
Aug 01, 2023
0.6880
0.6997
0.6500
0.6997
254,767
+0.02(+2.90%)
Jul 31, 2023
0.6690
0.7150
0.6600
0.6800
314,627
-0.01(-0.73%)
Jul 28, 2023
0.6900
0.6900
0.6475
0.6850
360,591
-0.00(-0.57%)
Jul 27, 2023
0.7128
0.7128
0.6500
0.6889
738,111
+0.02(+2.36%)
Jul 26, 2023
0.6500
0.6954
0.6402
0.6730
793,796
+0.02(+3.38%)
Jul 25, 2023
0.7000
0.7000
0.6500
0.6510
243,203
-0.02(-3.54%)
Jul 24, 2023
0.7041
0.7041
0.6500
0.6749
213,026
+0.01(+1.50%)
Jul 21, 2023
0.6800
0.6898
0.6401
0.6649
395,388
-0.02(-2.22%)
Jul 20, 2023
0.6751
0.7400
0.6650
0.6800
1,470,787
-0.49(-41.88%)
Jul 19, 2023
1.160
1.170
1.140
1.170
185,149
+0.02(+1.74%)
Jul 18, 2023
1.130
1.170
1.120
1.150
28,755
+0.02(+1.77%)
Jul 17, 2023
1.150
1.160
1.100
1.130
20,859
-0.02(-1.74%)
Jul 14, 2023
1.180
1.180
1.150
1.150
14,823
-0.03(-2.54%)
Jul 13, 2023
1.130
1.190
1.120
1.180
30,930
+0.08(+7.27%)
Jul 12, 2023
1.120
1.130
1.060
1.100
74,824
+0.00(+0.00%)
Jul 11, 2023
1.148
1.150
1.080
1.100
34,583
+0.02(+1.85%)
Jul 10, 2023
1.130
1.130
1.080
1.080
46,398
+0.00(+0.00%)
Jul 07, 2023
1.030
1.130
1.020
1.080
69,661
-0.01(-0.92%)
Jul 06, 2023
1.130
1.130
1.070
1.090
53,064
-0.03(-2.68%)
Jul 05, 2023
1.140
1.140
1.100
1.120
31,695
-0.01(-0.89%)
Jul 03, 2023
1.110
1.136
1.100
1.130
31,588
+0.02(+1.99%)
Jun 30, 2023
1.120
1.120
1.070
1.108
71,801
-0.01(-1.07%)
Jun 29, 2023
1.150
1.220
1.100
1.120
109,746
-0.11(-8.94%)
Jun 28, 2023
1.190
1.280
1.130
1.230
120,771
+0.03(+2.50%)
Jun 27, 2023
1.220
1.320
1.170
1.200
111,290
-0.05(-4.00%)
Jun 26, 2023
1.340
1.340
1.220
1.250
72,123
-0.09(-6.72%)
Jun 23, 2023
1.440
1.440
1.320
1.340
135,922
-0.06(-4.29%)
Jun 22, 2023
1.460
1.460
1.260
1.400
334,326
+0.03(+2.19%)
Jun 21, 2023
1.480
1.500
1.364
1.370
448,235
+0.05(+3.79%)
Jun 20, 2023
1.380
1.410
1.310
1.320
56,023
-0.05(-3.65%)
Jun 16, 2023
1.400
1.430
1.340
1.370
30,426
-0.03(-2.14%)
Jun 15, 2023
1.360
1.410
1.350
1.400
19,545
+0.04(+2.94%)
Jun 14, 2023
1.380
1.410
1.340
1.360
45,287
-0.02(-1.45%)
Jun 13, 2023
1.350
1.400
1.340
1.380
82,995
+0.03(+2.22%)
Jun 12, 2023
1.370
1.382
1.310
1.350
58,355
-0.02(-1.46%)
Jun 09, 2023
1.390
1.430
1.360
1.370
38,585
-0.03(-2.49%)
Jun 08, 2023
1.400
1.440
1.370
1.405
42,579
-0.03(-2.43%)
Jun 07, 2023
1.400
1.457
1.370
1.440
49,021
+0.04(+2.86%)
Jun 06, 2023
1.370
1.450
1.360
1.400
42,515
-0.02(-1.41%)
Jun 05, 2023
1.440
1.440
1.330
1.420
69,202
-0.03(-2.07%)
Jun 02, 2023
1.500
1.504
1.420
1.450
48,712
-0.05(-3.33%)
Jun 01, 2023
1.410
1.500
1.380
1.500
78,242
+0.04(+2.74%)
May 31, 2023
1.310
1.470
1.270
1.460
168,980
+0.17(+13.18%)
May 30, 2023
1.370
1.450
1.252
1.290
127,844
-0.11(-7.86%)
May 26, 2023
1.510
1.510
1.220
1.400
314,916
-0.19(-11.95%)
May 25, 2023
1.550
1.650
1.520
1.590
252,167
-0.01(-0.63%)
May 24, 2023
1.590
1.630
1.450
1.600
269,542
-0.03(-1.84%)
May 23, 2023
1.640
1.750
1.550
1.630
851,253
-0.77(-32.14%)
May 22, 2023
2.210
2.730
2.000
2.402
8,152,604
+0.44(+22.55%)
May 19, 2023
1.900
1.980
1.640
1.960
355,494
+0.08(+4.26%)
May 18, 2023
1.720
1.960
1.717
1.880
282,873
+0.06(+3.30%)
May 17, 2023
1.680
1.980
1.620
1.820
1,135,211
+0.34(+22.97%)
May 16, 2023
1.630
1.680
1.470
1.480
136,207
-0.15(-9.20%)
May 15, 2023
1.720
1.910
1.550
1.630
434,146
-0.02(-1.21%)
May 12, 2023
1.750
1.750
1.590
1.650
141,441
-0.06(-3.51%)
May 11, 2023
1.600
1.770
1.510
1.710
216,680
+0.14(+8.92%)
May 10, 2023
1.410
1.610
1.410
1.570
106,382
+0.11(+7.53%)
May 09, 2023
1.590
1.660
1.410
1.460
76,063
-0.11(-7.01%)
May 08, 2023
1.440
1.688
1.380
1.570
175,143
+0.13(+9.03%)
May 05, 2023
1.300
1.580
1.250
1.440
232,271
+0.19(+15.20%)
May 04, 2023
1.190
1.330
1.130
1.250
109,486
+0.03(+2.46%)
May 03, 2023
1.280
1.300
1.190
1.220
98,198
-0.04(-3.17%)
May 02, 2023
1.120
1.280
1.080
1.260
160,572
+0.11(+9.57%)
May 01, 2023
1.320
1.400
1.090
1.150
138,400
-0.21(-15.44%)
Apr 28, 2023
1.500
1.581
1.197
1.360
297,304
-0.02(-1.45%)
Apr 27, 2023
1.520
1.790
1.240
1.380
586,598
-0.22(-13.75%)
Apr 26, 2023
1.250
1.609
1.140
1.600
1,217,365
+0.20(+14.29%)
Apr 25, 2023
1.160
1.400
1.020
1.400
2,314,170
-0.12(-7.89%)
Apr 24, 2023
0.8600
1.890
0.8645
1.520
6,077,181
+0.64(+72.48%)
Apr 21, 2023
0.8625
0.9100
0.8300
0.8812
23,033
-0.02(-2.09%)
Apr 20, 2023
0.9500
0.9500
0.8620
0.9000
45,540
-0.04(-4.43%)
Apr 19, 2023
0.9900
0.9900
0.9200
0.9417
11,627
-0.05(-4.88%)
Apr 18, 2023
1.050
1.050
0.9300
0.9900
19,132
-0.04(-3.88%)
Apr 17, 2023
0.9600
1.060
0.9600
1.030
43,696
+0.07(+7.29%)
Apr 14, 2023
0.9600
1.009
0.9326
0.9600
11,395
+0.01(+0.52%)
Apr 13, 2023
0.9301
0.9813
0.9301
0.9550
11,592
+0.02(+1.60%)
Apr 12, 2023
0.9200
0.9998
0.9200
0.9400
10,853
-0.02(-2.08%)
Apr 11, 2023
0.9765
0.9800
0.9300
0.9600
38,824
+0.03(+3.23%)
Apr 10, 2023
1.010
1.010
0.9110
0.9300
20,284
-0.07(-7.00%)
Apr 06, 2023
0.9900
1.030
0.9700
1.000
5,797
-0.03(-2.91%)
Apr 05, 2023
0.9350
1.040
0.9350
1.030
15,962
+0.09(+10.15%)
Apr 04, 2023
0.9600
0.9600
0.9200
0.9351
16,456
-0.04(-4.10%)
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.