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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.730
-0.145 (-7.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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
1.900
1.949
1.700
1.730
191,207
-0.14(-7.72%)
Apr 29, 2024
1.830
2.100
1.810
1.875
243,222
+0.06(+3.57%)
Apr 26, 2024
1.770
1.880
1.700
1.810
206,653
+0.02(+1.12%)
Apr 25, 2024
1.880
1.969
1.764
1.790
128,688
-0.10(-5.29%)
Apr 24, 2024
1.830
1.940
1.830
1.890
65,842
+0.04(+2.16%)
Apr 23, 2024
1.820
1.956
1.820
1.850
54,921
+0.03(+1.65%)
Apr 22, 2024
1.910
1.940
1.700
1.820
143,957
-0.14(-7.14%)
Apr 19, 2024
2.120
2.140
1.930
1.960
250,528
-0.15(-7.11%)
Apr 18, 2024
2.090
2.340
2.060
2.110
353,040
-0.18(-7.86%)
Apr 17, 2024
1.710
2.890
1.710
2.290
2,014,469
+0.58(+33.92%)
Apr 16, 2024
1.800
1.930
1.590
1.710
264,434
-0.09(-5.00%)
Apr 15, 2024
2.150
2.285
1.723
1.800
254,149
-0.56(-23.73%)
Apr 12, 2024
2.610
2.650
2.250
2.360
344,803
-0.23(-8.88%)
Apr 11, 2024
3.100
3.374
2.550
2.590
214,574
-0.42(-13.95%)
Apr 10, 2024
3.010
3.150
2.701
3.010
285,154
+2.84(+1690.60%)
Apr 09, 2024
0.1920
0.2039
0.1513
0.1681
4,171,447
-0.02(-12.45%)
Apr 08, 2024
0.2421
0.2500
0.1850
0.1920
6,916,345
-0.06(-24.79%)
Apr 05, 2024
0.2600
0.2700
0.2302
0.2553
1,888,731
-0.01(-2.67%)
Apr 04, 2024
0.2300
0.2791
0.2260
0.2623
8,625,487
+0.04(+19.50%)
Apr 03, 2024
0.3960
0.4040
0.1860
0.2195
17,017,572
-0.20(-47.18%)
Apr 02, 2024
0.4150
0.4270
0.4001
0.4156
1,182,881
+0.00(+1.05%)
Apr 01, 2024
0.4417
0.4417
0.4100
0.4113
1,391,323
-0.02(-4.30%)
Mar 28, 2024
0.4066
0.4520
0.4520
0.4298
3,133,933
+0.02(+4.80%)
Mar 27, 2024
0.4050
0.4300
0.3900
0.4101
1,602,759
-0.02(-4.63%)
Mar 26, 2024
0.4579
0.4600
0.3900
0.4300
3,376,791
-0.03(-6.52%)
Mar 25, 2024
0.4700
0.5000
0.4406
0.4600
3,694,884
+0.00(+0.74%)
Mar 22, 2024
0.4500
0.5500
0.4450
0.4566
10,157,369
+0.02(+4.49%)
Mar 21, 2024
0.3700
0.4500
0.3605
0.4370
6,300,178
+0.07(+17.47%)
Mar 20, 2024
0.3857
0.4000
0.3511
0.3720
2,318,397
-0.02(-4.49%)
Mar 19, 2024
0.3600
0.5100
0.3369
0.3895
8,964,498
+0.03(+7.86%)
Mar 18, 2024
0.3683
0.3800
0.2875
0.3611
8,371,210
-0.01(-3.71%)
Mar 15, 2024
0.4100
0.4299
0.3511
0.3750
6,614,217
-0.06(-14.31%)
Mar 14, 2024
0.6193
0.6200
0.3567
0.4376
20,678,736
-0.19(-30.65%)
Mar 13, 2024
0.3900
0.7373
0.3900
0.6310
26,604,574
+0.24(+61.79%)
Mar 12, 2024
0.3155
0.4015
0.3151
0.3900
18,539,328
+0.10(+34.48%)
Mar 11, 2024
0.2500
0.2942
0.2310
0.2900
7,580,713
+0.04(+17.41%)
Mar 08, 2024
0.2279
0.2600
0.2250
0.2470
5,393,419
+0.01(+6.24%)
Mar 07, 2024
0.2000
0.2398
0.1910
0.2325
6,988,523
+0.04(+18.02%)
Mar 06, 2024
0.2000
0.2000
0.1751
0.1970
2,570,326
+0.01(+5.07%)
Mar 05, 2024
0.1832
0.1899
0.1742
0.1875
1,428,342
-0.00(-0.53%)
Mar 04, 2024
0.1900
0.1900
0.1718
0.1885
885,433
+0.00(+0.27%)
Mar 01, 2024
0.1795
0.1977
0.1795
0.1880
1,475,495
+0.01(+3.87%)
Feb 29, 2024
0.1740
0.1890
0.1740
0.1810
893,970
+0.01(+3.90%)
Feb 28, 2024
0.1779
0.1845
0.1651
0.1742
404,602
-0.00(-2.08%)
Feb 27, 2024
0.1854
0.1860
0.1765
0.1779
533,219
-0.01(-2.79%)
Feb 26, 2024
0.1630
0.1830
0.1630
0.1830
594,544
+0.02(+10.17%)
Feb 23, 2024
0.1744
0.1788
0.1583
0.1661
1,356,082
-0.01(-7.62%)
Feb 22, 2024
0.1830
0.1832
0.1721
0.1798
662,387
-0.00(-0.72%)
Feb 21, 2024
0.1850
0.1880
0.1800
0.1811
348,699
-0.00(-2.69%)
Feb 20, 2024
0.1820
0.1900
0.1800
0.1861
411,843
-0.00(-0.37%)
Feb 16, 2024
0.1902
0.1902
0.1811
0.1868
358,376
-0.00(-1.79%)
Feb 15, 2024
0.1935
0.1970
0.1800
0.1902
966,321
+0.00(+0.11%)
Feb 14, 2024
0.1930
0.2000
0.1821
0.1900
967,457
-0.01(-2.56%)
Feb 13, 2024
0.2000
0.2000
0.1905
0.1950
260,735
-0.00(-2.26%)
Feb 12, 2024
0.2000
0.2000
0.1860
0.1995
1,082,704
+0.01(+6.17%)
Feb 09, 2024
0.1900
0.1956
0.1821
0.1879
716,920
-0.01(-3.99%)
Feb 08, 2024
0.2000
0.2041
0.1901
0.1957
529,967
-0.00(-0.05%)
Feb 07, 2024
0.1866
0.1958
0.1866
0.1958
491,326
+0.01(+3.05%)
Feb 06, 2024
0.1996
0.1997
0.1810
0.1900
1,215,321
-0.01(-4.90%)
Feb 05, 2024
0.1996
0.2000
0.1850
0.1998
464,654
+0.00(+1.42%)
Feb 02, 2024
0.1990
0.1990
0.1872
0.1970
214,601
+0.00(+1.03%)
Feb 01, 2024
0.1894
0.1982
0.1850
0.1950
682,637
+0.01(+2.90%)
Jan 31, 2024
0.2000
0.2088
0.1893
0.1895
982,330
-0.02(-9.24%)
Jan 30, 2024
0.2257
0.2300
0.2011
0.2088
427,117
-0.00(-0.85%)
Jan 29, 2024
0.2070
0.2200
0.1985
0.2106
721,549
+0.00(+1.74%)
Jan 26, 2024
0.2100
0.2200
0.1950
0.2070
2,909,425
+0.00(+1.47%)
Jan 25, 2024
0.1725
0.2100
0.1701
0.2040
4,499,530
+0.03(+15.38%)
Jan 24, 2024
0.1590
0.1800
0.1590
0.1768
1,331,572
+0.02(+14.06%)
Jan 23, 2024
0.1540
0.1592
0.1505
0.1550
488,028
-0.00(-0.64%)
Jan 22, 2024
0.1410
0.1620
0.1410
0.1560
680,052
+0.00(+2.09%)
Jan 19, 2024
0.1519
0.1567
0.1450
0.1528
884,927
+0.00(+0.07%)
Jan 18, 2024
0.1505
0.1598
0.1500
0.1527
501,694
-0.00(-2.74%)
Jan 17, 2024
0.1740
0.1740
0.1505
0.1570
1,361,354
-0.01(-7.10%)
Jan 16, 2024
0.1690
0.1794
0.1681
0.1690
694,255
-0.00(-0.12%)
Jan 12, 2024
0.1740
0.1798
0.1670
0.1692
1,462,281
-0.00(-2.70%)
Jan 11, 2024
0.1770
0.1770
0.1690
0.1739
353,098
-0.00(-0.57%)
Jan 10, 2024
0.1770
0.1770
0.1695
0.1749
392,357
-0.00(-0.57%)
Jan 09, 2024
0.1769
0.1780
0.1690
0.1759
452,032
-0.00(-0.40%)
Jan 08, 2024
0.1732
0.1780
0.1668
0.1766
495,453
+0.00(+1.49%)
Jan 05, 2024
0.1750
0.1760
0.1668
0.1740
323,710
+0.00(+0.00%)
Jan 04, 2024
0.1655
0.1750
0.1626
0.1740
979,107
+0.00(+2.96%)
Jan 03, 2024
0.1745
0.1770
0.1625
0.1690
1,257,332
-0.01(-4.52%)
Jan 02, 2024
0.1811
0.1833
0.1735
0.1770
789,189
+0.00(+1.09%)
Dec 29, 2023
0.1795
0.1800
0.1730
0.1751
1,002,541
-0.00(-2.51%)
Dec 28, 2023
0.1800
0.1865
0.1750
0.1796
1,121,253
-0.00(-1.86%)
Dec 27, 2023
0.1790
0.1840
0.1730
0.1830
1,770,762
-0.00(-1.24%)
Dec 26, 2023
0.1840
0.1885
0.1699
0.1853
1,138,304
+0.01(+3.06%)
Dec 22, 2023
0.1710
0.1845
0.1710
0.1798
1,283,934
+0.01(+4.53%)
Dec 21, 2023
0.1730
0.1793
0.1600
0.1720
3,806,688
-0.02(-8.51%)
Dec 20, 2023
0.2170
0.2230
0.1720
0.1880
39,253,032
+0.00(+0.00%)
Dec 19, 2023
0.1816
0.1880
0.1712
0.1880
620,151
+0.00(+1.62%)
Dec 18, 2023
0.1814
0.1889
0.1751
0.1850
496,659
-0.00(-1.07%)
Dec 15, 2023
0.1965
0.1965
0.1842
0.1870
698,418
-0.00(-1.53%)
Dec 14, 2023
0.1694
0.1935
0.1660
0.1899
1,622,799
+0.02(+10.02%)
Dec 13, 2023
0.1712
0.1758
0.1600
0.1726
724,973
+0.01(+4.61%)
Dec 12, 2023
0.1700
0.1700
0.1570
0.1650
1,792,510
-0.01(-4.24%)
Dec 11, 2023
0.1921
0.1921
0.1675
0.1723
1,329,658
-0.02(-8.50%)
Dec 08, 2023
0.2000
0.2000
0.1811
0.1883
1,253,570
-0.01(-5.85%)
Dec 07, 2023
0.2025
0.2061
0.1931
0.2000
924,122
-0.01(-3.85%)
Dec 06, 2023
0.2070
0.2168
0.1940
0.2080
2,198,530
+0.00(+0.48%)
Dec 05, 2023
0.1935
0.2170
0.1933
0.2070
2,423,340
+0.00(+1.97%)
Dec 04, 2023
0.2100
0.2100
0.1900
0.2030
1,171,067
+0.00(+0.25%)
Dec 01, 2023
0.2048
0.2100
0.1746
0.2025
2,037,927
-0.00(-0.98%)
Nov 30, 2023
0.2020
0.2171
0.1945
0.2045
3,493,140
+0.00(+1.44%)
Nov 29, 2023
0.1771
0.2048
0.1701
0.2016
4,276,214
+0.02(+11.38%)
Nov 28, 2023
0.1802
0.1849
0.1725
0.1810
1,942,324
-0.00(-1.36%)
Nov 27, 2023
0.1844
0.1880
0.1780
0.1835
2,752,351
-0.01(-3.93%)
Nov 24, 2023
0.1850
0.2000
0.1790
0.1910
2,155,176
-0.00(-0.83%)
Nov 22, 2023
0.1902
0.2065
0.1750
0.1926
7,125,892
-0.02(-11.24%)
Nov 21, 2023
0.2140
0.2500
0.1900
0.2170
75,788,304
+0.04(+25.07%)
Nov 20, 2023
0.1950
0.2090
0.1637
0.1735
17,283,012
+0.01(+3.34%)
Nov 17, 2023
0.1555
0.1770
0.1500
0.1679
1,558,487
+0.01(+5.00%)
Nov 16, 2023
0.1719
0.1719
0.1550
0.1599
1,812,878
-0.01(-5.50%)
Nov 15, 2023
0.1800
0.1827
0.1650
0.1692
2,527,317
-0.01(-5.47%)
Nov 14, 2023
0.1895
0.2050
0.1751
0.1790
6,660,610
-0.04(-16.36%)
Nov 13, 2023
0.1871
0.2202
0.1700
0.2140
8,085,549
-0.02(-7.08%)
Nov 10, 2023
0.3020
0.3300
0.2070
0.2303
75,690,944
+0.07(+43.94%)
Nov 09, 2023
0.1612
0.1612
0.1480
0.1600
14,251,372
+0.00(+0.95%)
Nov 08, 2023
0.1600
0.1600
0.1464
0.1585
870,575
+0.01(+5.67%)
Nov 07, 2023
0.1561
0.1600
0.1463
0.1500
321,096
+0.00(+2.53%)
Nov 06, 2023
0.1500
0.1548
0.1460
0.1463
299,122
-0.00(-1.22%)
Nov 03, 2023
0.1575
0.1576
0.1440
0.1481
519,784
+0.00(+1.30%)
Nov 02, 2023
0.1700
0.1673
0.1310
0.1462
792,472
-0.02(-12.66%)
Nov 01, 2023
0.1701
0.1729
0.1565
0.1674
89,575
-0.01(-5.74%)
Oct 31, 2023
0.1560
0.1778
0.1500
0.1776
414,683
+0.02(+11.35%)
Oct 30, 2023
0.1616
0.1725
0.1500
0.1595
162,499
-0.00(-1.42%)
Oct 27, 2023
0.1600
0.1700
0.1560
0.1618
137,864
-0.00(-0.06%)
Oct 26, 2023
0.1700
0.1759
0.1566
0.1619
159,158
-0.01(-5.87%)
Oct 25, 2023
0.1878
0.1924
0.1662
0.1720
451,631
-0.02(-11.34%)
Oct 24, 2023
0.1500
0.2289
0.1320
0.1940
1,618,708
+0.04(+26.06%)
Oct 23, 2023
0.1500
0.1568
0.1500
0.1539
256,084
-0.00(-1.85%)
Oct 20, 2023
0.1550
0.1607
0.1496
0.1568
297,803
+0.00(+2.35%)
Oct 19, 2023
0.1600
0.1649
0.1503
0.1532
625,554
-0.01(-5.55%)
Oct 18, 2023
0.1632
0.1694
0.1522
0.1622
447,654
-0.01(-3.45%)
Oct 17, 2023
0.1630
0.1750
0.1543
0.1680
701,417
+0.01(+7.62%)
Oct 16, 2023
0.1739
0.1700
0.1460
0.1561
1,040,378
-0.04(-18.70%)
Oct 13, 2023
0.2267
0.2267
0.1590
0.1920
13,831,297
+0.00(+0.00%)
Oct 12, 2023
0.1900
0.2148
0.1753
0.1920
2,054,466
+0.03(+16.43%)
Oct 11, 2023
0.1500
0.1782
0.1350
0.1649
1,746,676
+0.03(+24.74%)
Oct 10, 2023
0.1500
0.1539
0.1255
0.1322
736,166
-0.02(-12.57%)
Oct 09, 2023
0.1816
0.1816
0.1511
0.1512
225,344
-0.02(-9.57%)
Oct 06, 2023
0.1820
0.1820
0.1620
0.1672
509,241
+0.00(+0.06%)
Oct 05, 2023
0.1500
0.1763
0.1500
0.1671
537,330
+0.02(+9.93%)
Oct 04, 2023
0.1498
0.1549
0.1489
0.1520
312,172
+0.00(+1.88%)
Oct 03, 2023
0.1687
0.1687
0.1490
0.1492
460,229
-0.02(-10.55%)
Oct 02, 2023
0.1840
0.1840
0.1585
0.1668
313,299
-0.01(-6.29%)
Sep 29, 2023
0.1800
0.1900
0.1710
0.1780
127,760
+0.00(+0.00%)
Sep 28, 2023
0.1900
0.1900
0.1773
0.1780
219,740
-0.01(-6.81%)
Sep 27, 2023
0.2000
0.2090
0.1850
0.1910
169,195
-0.01(-3.09%)
Sep 26, 2023
0.1972
0.2060
0.1850
0.1971
129,507
+0.00(+0.05%)
Sep 25, 2023
0.2100
0.2063
0.1950
0.1970
160,440
-0.02(-9.43%)
Sep 22, 2023
0.2200
0.2205
0.2095
0.2175
269,115
-0.00(-0.73%)
Sep 21, 2023
0.2067
0.2221
0.1911
0.2191
297,916
+0.01(+2.82%)
Sep 20, 2023
0.2321
0.2376
0.1831
0.2131
1,066,643
-0.02(-8.85%)
Sep 19, 2023
0.2875
0.2897
0.2251
0.2338
824,243
-0.02(-8.74%)
Sep 18, 2023
0.2600
0.2760
0.2357
0.2562
3,614,292
+0.00(+0.87%)
Sep 15, 2023
0.2300
0.2700
0.2300
0.2540
336,059
+0.01(+3.84%)
Sep 14, 2023
0.2500
0.2539
0.2256
0.2446
144,132
-0.00(-1.49%)
Sep 13, 2023
0.2100
0.2650
0.2109
0.2483
499,239
+0.03(+13.85%)
Sep 12, 2023
0.2350
0.2350
0.2002
0.2181
352,401
-0.00(-0.86%)
Sep 11, 2023
0.2220
0.2322
0.2200
0.2200
173,628
-0.01(-6.10%)
Sep 08, 2023
0.2450
0.2450
0.2250
0.2343
143,659
-0.01(-5.83%)
Sep 07, 2023
0.2590
0.2602
0.2357
0.2488
142,856
-0.01(-2.96%)
Sep 06, 2023
0.2502
0.2578
0.2502
0.2564
48,743
+0.00(+1.14%)
Sep 05, 2023
0.2500
0.2798
0.2500
0.2535
137,991
-0.01(-3.24%)
Sep 01, 2023
0.2720
0.2750
0.2501
0.2620
75,032
-0.00(-0.76%)
Aug 31, 2023
0.2500
0.2700
0.2360
0.2640
183,261
+0.01(+5.60%)
Aug 30, 2023
0.2239
0.2540
0.2239
0.2500
126,594
+0.02(+6.88%)
Aug 29, 2023
0.2300
0.2400
0.2210
0.2339
209,139
+0.00(+1.70%)
Aug 28, 2023
0.2500
0.2591
0.2211
0.2300
133,351
-0.02(-8.07%)
Aug 25, 2023
0.2331
0.2900
0.2179
0.2502
627,502
+0.01(+4.25%)
Aug 24, 2023
0.2400
0.2499
0.2260
0.2400
348,137
-0.01(-2.83%)
Aug 23, 2023
0.2610
0.2730
0.2400
0.2470
389,669
-0.02(-6.44%)
Aug 22, 2023
0.2790
0.3200
0.2601
0.2640
691,383
+0.01(+2.72%)
Aug 21, 2023
0.2700
0.2897
0.2483
0.2570
797,621
+0.03(+11.74%)
Aug 18, 2023
0.2300
0.2485
0.2265
0.2300
739,852
+0.03(+12.20%)
Aug 17, 2023
0.2627
0.2627
0.1900
0.2050
855,067
-0.05(-18.03%)
Aug 16, 2023
0.2750
0.2853
0.2500
0.2501
545,592
-0.02(-7.03%)
Aug 15, 2023
0.2901
0.2949
0.2505
0.2690
852,758
-0.02(-6.95%)
Aug 14, 2023
0.3300
0.3300
0.2792
0.2891
929,272
-0.03(-9.66%)
Aug 11, 2023
0.3400
0.3448
0.3130
0.3200
462,417
-0.02(-4.59%)
Aug 10, 2023
0.3450
0.3450
0.3225
0.3354
524,549
+0.01(+1.95%)
Aug 09, 2023
0.3430
0.3430
0.3200
0.3290
295,594
-0.00(-0.33%)
Aug 08, 2023
0.3350
0.3399
0.3234
0.3301
454,342
-0.01(-2.13%)
Aug 07, 2023
0.3550
0.3550
0.3333
0.3373
463,278
-0.02(-5.97%)
Aug 04, 2023
0.3790
0.3790
0.3300
0.3587
732,209
-0.01(-3.05%)
Aug 03, 2023
0.3800
0.3977
0.3551
0.3700
1,809,335
+0.00(+0.27%)
Aug 02, 2023
0.3300
0.3885
0.3200
0.3690
3,451,965
+0.05(+14.06%)
Aug 01, 2023
0.3300
0.3299
0.3051
0.3235
1,067,280
+0.02(+7.51%)
Jul 31, 2023
0.2900
0.3110
0.2802
0.3009
928,061
+0.03(+11.44%)
Jul 28, 2023
0.2820
0.2820
0.2623
0.2700
396,851
-0.01(-2.88%)
Jul 27, 2023
0.2800
0.2838
0.2669
0.2780
336,192
+0.00(+0.91%)
Jul 26, 2023
0.2710
0.2799
0.2700
0.2755
260,573
-0.00(-0.54%)
Jul 25, 2023
0.2850
0.2880
0.2750
0.2770
325,813
-0.00(-1.07%)
Jul 24, 2023
0.2877
0.2877
0.2760
0.2800
150,359
-0.01(-2.34%)
Jul 21, 2023
0.3020
0.3025
0.2722
0.2867
808,971
-0.00(-1.14%)
Jul 20, 2023
0.2944
0.2944
0.2805
0.2900
494,051
-0.00(-0.79%)
Jul 19, 2023
0.3090
0.3090
0.2853
0.2923
398,045
+0.00(+1.14%)
Jul 18, 2023
0.2900
0.2925
0.2830
0.2890
207,804
-0.00(-0.34%)
Jul 17, 2023
0.3052
0.3149
0.2830
0.2900
301,940
-0.01(-3.17%)
Jul 14, 2023
0.3200
0.3200
0.2900
0.2995
373,139
-0.01(-1.80%)
Jul 13, 2023
0.3100
0.3114
0.2967
0.3050
317,155
-0.00(-0.36%)
Jul 12, 2023
0.3100
0.3163
0.3020
0.3061
320,481
+0.00(+0.03%)
Jul 11, 2023
0.3000
0.3150
0.2972
0.3060
1,276,714
+0.02(+5.52%)
Jul 10, 2023
0.3100
0.3100
0.2811
0.2900
341,389
-0.00(-0.68%)
Jul 07, 2023
0.2945
0.2989
0.2800
0.2920
341,587
+0.00(+0.34%)
Jul 06, 2023
0.3100
0.3100
0.2860
0.2910
133,077
-0.00(-1.39%)
Jul 05, 2023
0.3000
0.3300
0.2937
0.2951
238,135
-0.01(-2.54%)
Jul 03, 2023
0.2930
0.3100
0.2760
0.3028
309,580
+0.01(+4.05%)
Jun 30, 2023
0.2939
0.3040
0.2901
0.2910
316,902
-0.01(-3.96%)
Jun 29, 2023
0.3474
0.3474
0.2660
0.3030
825,318
-0.03(-9.55%)
Jun 28, 2023
0.3700
0.3700
0.3230
0.3350
298,930
-0.02(-5.71%)
Jun 27, 2023
0.3700
0.3889
0.3520
0.3553
111,988
-0.02(-6.20%)
Jun 26, 2023
0.3980
0.4115
0.3621
0.3788
149,003
-0.00(-0.32%)
Jun 23, 2023
0.4046
0.4161
0.3800
0.3800
322,466
-0.02(-5.09%)
Jun 22, 2023
0.4350
0.4599
0.4001
0.4004
165,143
-0.04(-9.02%)
Jun 21, 2023
0.4799
0.4843
0.4200
0.4401
190,127
-0.04(-8.29%)
Jun 20, 2023
0.5000
0.5100
0.4001
0.4799
1,148,894
-0.01(-2.28%)
Jun 16, 2023
0.5100
0.5335
0.4911
0.4911
221,361
-0.02(-3.35%)
Jun 15, 2023
0.5500
0.5699
0.5020
0.5081
201,312
-0.03(-5.91%)
Jun 14, 2023
0.5422
0.5822
0.5203
0.5400
108,711
+0.00(+0.00%)
Jun 13, 2023
0.5400
0.5599
0.5100
0.5400
82,899
+0.00(+0.78%)
Jun 12, 2023
0.5900
0.6095
0.5000
0.5358
332,704
-0.06(-9.36%)
Jun 09, 2023
0.6080
0.6300
0.5900
0.5911
231,646
-0.05(-7.64%)
Jun 08, 2023
0.6400
0.6400
0.5900
0.6400
85,344
+0.01(+1.59%)
Jun 07, 2023
0.6193
0.6319
0.5901
0.6300
78,515
+0.02(+3.26%)
Jun 06, 2023
0.5900
0.6300
0.5850
0.6101
81,633
+0.02(+2.68%)
Jun 05, 2023
0.6500
0.6500
0.5850
0.5942
72,160
-0.02(-3.85%)
Jun 02, 2023
0.5660
0.6200
0.5660
0.6180
100,217
+0.05(+7.93%)
Jun 01, 2023
0.5780
0.5849
0.5500
0.5726
59,736
-0.00(-0.76%)
May 31, 2023
0.6042
0.6042
0.5500
0.5770
88,531
+0.00(+0.12%)
May 30, 2023
0.5800
0.6359
0.5740
0.5763
35,780
-0.01(-1.47%)
May 26, 2023
0.5900
0.6178
0.5728
0.5849
31,249
-0.02(-2.52%)
May 25, 2023
0.6000
0.6180
0.5801
0.6000
46,899
-0.02(-2.90%)
May 24, 2023
0.6101
0.6199
0.5738
0.6179
102,317
+0.02(+2.95%)
May 23, 2023
0.5900
0.6200
0.5900
0.6002
61,588
+0.00(+0.03%)
May 22, 2023
0.6300
0.6400
0.5722
0.6000
156,026
-0.01(-2.22%)
May 19, 2023
0.6300
0.6500
0.6136
0.6136
78,525
-0.02(-2.60%)
May 18, 2023
0.6300
0.6779
0.6300
0.6300
52,870
-0.02(-3.23%)
May 17, 2023
0.6735
0.6735
0.6260
0.6510
62,022
+0.02(+3.24%)
May 16, 2023
0.6431
0.6529
0.6203
0.6306
52,228
-0.02(-3.01%)
May 15, 2023
0.6800
0.6999
0.6421
0.6502
85,059
-0.02(-2.96%)
May 12, 2023
0.6500
0.7000
0.6328
0.6700
81,491
+0.00(+0.54%)
May 11, 2023
0.7100
0.7110
0.6321
0.6664
214,214
-0.04(-6.14%)
May 10, 2023
0.7119
0.7300
0.7050
0.7100
71,758
-0.00(-0.27%)
May 09, 2023
0.7100
0.7319
0.7000
0.7119
87,374
-0.01(-1.83%)
May 08, 2023
0.7400
0.7400
0.7006
0.7252
121,950
+0.01(+0.72%)
May 05, 2023
0.7400
0.7400
0.7000
0.7200
127,877
-0.01(-1.37%)
May 04, 2023
0.7300
0.7337
0.7020
0.7300
73,953
+0.00(+0.00%)
May 03, 2023
0.7500
0.7647
0.6901
0.7300
130,586
+0.04(+5.19%)
May 02, 2023
0.7984
0.7998
0.6850
0.6940
170,367
-0.07(-9.64%)
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.