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
Cidara Thera
(NQ:
CDTX
)
12.00
-0.71 (-5.59%)
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 29, 2022
0.6958
0.7200
0.6901
0.6969
115,044
+0.00(+0.03%)
Apr 28, 2022
0.7381
0.7780
0.6700
0.6967
330,738
-0.05(-6.61%)
Apr 27, 2022
0.7562
0.8131
0.7350
0.7460
144,849
-0.03(-3.70%)
Apr 26, 2022
0.7650
0.7998
0.7415
0.7747
129,786
+0.00(+0.39%)
Apr 25, 2022
0.7600
0.7999
0.7253
0.7717
382,526
-0.00(-0.06%)
Apr 22, 2022
0.7503
0.7897
0.7400
0.7722
204,462
-0.01(-1.87%)
Apr 21, 2022
0.7900
0.8261
0.7500
0.7869
313,121
-0.02(-2.73%)
Apr 20, 2022
0.8200
0.8467
0.7818
0.8090
265,159
-0.00(-0.12%)
Apr 19, 2022
0.8200
0.8600
0.7801
0.8100
242,208
+0.01(+1.25%)
Apr 18, 2022
0.8000
0.8380
0.7708
0.8000
237,230
-0.02(-2.64%)
Apr 14, 2022
0.8000
0.8500
0.7802
0.8217
264,737
+0.02(+2.74%)
Apr 13, 2022
0.7500
0.8337
0.7430
0.7998
172,772
+0.04(+5.43%)
Apr 12, 2022
0.7700
0.7970
0.7361
0.7586
163,091
-0.00(-0.35%)
Apr 11, 2022
0.8484
0.8484
0.7500
0.7613
366,898
-0.06(-7.16%)
Apr 08, 2022
0.8700
0.9135
0.8031
0.8200
130,995
-0.02(-2.05%)
Apr 07, 2022
0.8759
0.9000
0.8302
0.8372
156,668
-0.02(-2.08%)
Apr 06, 2022
0.9021
0.9021
0.8327
0.8550
199,131
-0.06(-6.04%)
Apr 05, 2022
0.9200
0.9385
0.8804
0.9100
187,859
+0.00(+0.00%)
Apr 04, 2022
0.9300
0.9500
0.9001
0.9100
204,977
+0.03(+3.41%)
Apr 01, 2022
0.8600
0.8927
0.8476
0.8800
186,152
+0.05(+5.68%)
Mar 31, 2022
0.8500
0.8633
0.8017
0.8327
187,833
-0.00(-0.30%)
Mar 30, 2022
0.8600
0.9000
0.8100
0.8352
226,692
-0.02(-2.32%)
Mar 29, 2022
0.9689
0.9881
0.8500
0.8550
347,755
-0.08(-8.67%)
Mar 28, 2022
1.050
1.060
0.9148
0.9362
336,718
-0.09(-9.11%)
Mar 25, 2022
0.9500
1.060
0.9300
1.030
746,593
+0.11(+11.88%)
Mar 24, 2022
0.8300
0.9365
0.7913
0.9206
403,567
+0.09(+10.38%)
Mar 23, 2022
0.8500
0.8500
0.8150
0.8340
184,402
+0.01(+1.48%)
Mar 22, 2022
0.8200
0.8379
0.7950
0.8218
227,770
+0.03(+3.70%)
Mar 21, 2022
0.8100
0.8380
0.7650
0.7925
273,624
-0.05(-5.65%)
Mar 18, 2022
0.7960
0.8783
0.7630
0.8400
355,273
+0.03(+3.14%)
Mar 17, 2022
0.7100
0.8602
0.7000
0.8144
639,991
+0.11(+15.17%)
Mar 16, 2022
0.7000
0.7199
0.6850
0.7071
228,288
+0.01(+1.19%)
Mar 15, 2022
0.7200
0.7200
0.6802
0.6988
147,996
+0.02(+2.51%)
Mar 14, 2022
0.7100
0.7200
0.6810
0.6817
104,838
-0.04(-5.37%)
Mar 11, 2022
0.7122
0.7500
0.7106
0.7204
84,519
-0.03(-3.93%)
Mar 10, 2022
0.7500
0.7600
0.7188
0.7499
224,139
+0.01(+1.34%)
Mar 09, 2022
0.7200
0.7400
0.6800
0.7400
353,742
+0.06(+8.98%)
Mar 08, 2022
0.6600
0.7380
0.6500
0.6790
300,750
+0.01(+1.75%)
Mar 07, 2022
0.6700
0.6900
0.6500
0.6673
175,579
-0.02(-2.60%)
Mar 04, 2022
0.6700
0.7099
0.6640
0.6851
106,020
-0.01(-1.86%)
Mar 03, 2022
0.7040
0.7343
0.6640
0.6981
312,326
+0.01(+1.17%)
Mar 02, 2022
0.6800
0.7498
0.6600
0.6900
121,785
+0.01(+1.26%)
Mar 01, 2022
0.7000
0.7398
0.6800
0.6814
273,335
-0.02(-2.66%)
Feb 28, 2022
0.7000
0.7200
0.6700
0.7000
155,694
-0.00(-0.55%)
Feb 25, 2022
0.6700
0.7133
0.6901
0.7039
101,756
+0.02(+2.58%)
Feb 24, 2022
0.6335
0.7008
0.6335
0.6862
218,005
-0.01(-1.24%)
Feb 23, 2022
0.7500
0.7508
0.6788
0.6948
232,033
-0.02(-2.84%)
Feb 22, 2022
0.7500
0.7552
0.7100
0.7151
300,559
-0.05(-7.13%)
Feb 18, 2022
0.7700
0
-0.02(-2.18%)
Feb 17, 2022
0.8100
0.8498
0.7700
0.7872
196,389
-0.05(-5.44%)
Feb 16, 2022
0.8400
0.8499
0.7900
0.8325
197,518
-0.01(-1.15%)
Feb 15, 2022
0.8400
0.8613
0.8000
0.8422
249,799
+0.04(+5.10%)
Feb 14, 2022
0.8050
0.8259
0.7801
0.8013
323,397
-0.00(-0.46%)
Feb 11, 2022
0.8400
0.8488
0.7600
0.8050
285,371
-0.03(-3.28%)
Feb 10, 2022
0.8233
0.9260
0.8200
0.8323
117,773
-0.05(-5.18%)
Feb 09, 2022
0.8300
0.8800
0.8300
0.8778
112,092
+0.05(+6.27%)
Feb 08, 2022
0.8300
0.8500
0.8101
0.8260
93,819
-0.01(-1.43%)
Feb 07, 2022
0.8183
0.8500
0.8000
0.8380
131,809
-0.00(-0.12%)
Feb 04, 2022
0.8000
0.8448
0.7901
0.8390
147,801
+0.04(+5.18%)
Feb 03, 2022
0.8300
0.7916
0.7977
199,669
-0.06(-6.85%)
Feb 02, 2022
0.9200
0.9200
0.8310
0.8564
225,240
-0.04(-4.58%)
Feb 01, 2022
0.9200
1.010
0.8556
0.8975
810,595
-0.01(-0.60%)
Jan 31, 2022
0.9277
0.9029
371,677
+0.04(+4.98%)
Jan 28, 2022
0.7774
0.8758
0.7600
0.8601
943,224
+0.09(+11.04%)
Jan 27, 2022
0.8141
0.8153
0.7701
0.7746
392,618
-0.01(-0.69%)
Jan 26, 2022
0.8500
0.8500
0.7700
0.7800
380,010
-0.06(-6.82%)
Jan 25, 2022
0.8100
0.8503
0.8001
0.8371
231,018
+0.01(+1.32%)
Jan 24, 2022
0.8400
0.8498
0.7793
0.8262
338,112
-0.00(-0.10%)
Jan 21, 2022
0.8600
0.8851
0.8240
0.8270
336,725
-0.03(-3.95%)
Jan 20, 2022
0.8900
0.9308
0.8601
0.8610
260,593
-0.04(-4.61%)
Jan 19, 2022
0.9300
0.9398
0.8900
0.9026
302,414
+0.02(+2.57%)
Jan 18, 2022
0.9657
0.9900
0.8725
0.8800
390,220
-0.08(-8.81%)
Jan 14, 2022
0.9650
0
+0.00(+0.47%)
Jan 13, 2022
1.027
1.030
0.9600
0.9605
765,045
-0.06(-5.83%)
Jan 12, 2022
1.080
1.080
1.000
1.020
386,935
-0.04(-3.77%)
Jan 11, 2022
1.040
1.100
1.035
1.060
450,704
+0.01(+0.95%)
Jan 10, 2022
1.050
1.070
1.030
1.050
363,949
-0.02(-1.87%)
Jan 07, 2022
1.140
1.155
1.020
1.070
1,359,312
-0.08(-6.96%)
Jan 06, 2022
1.180
1.190
1.100
1.150
395,196
-0.02(-1.71%)
Jan 05, 2022
1.250
1.320
1.160
1.170
568,766
-0.11(-8.59%)
Jan 04, 2022
1.390
1.393
1.280
1.280
161,278
-0.11(-7.91%)
Jan 03, 2022
1.260
1.410
1.250
1.390
433,147
+0.12(+9.45%)
Dec 31, 2021
1.300
1.350
1.255
1.270
414,920
-0.02(-1.55%)
Dec 30, 2021
1.200
1.340
1.200
1.290
759,324
+0.09(+7.50%)
Dec 29, 2021
1.180
1.220
1.180
1.200
922,117
+0.00(+0.00%)
Dec 28, 2021
1.230
1.260
1.170
1.200
932,967
-0.05(-4.00%)
Dec 27, 2021
1.390
1.390
1.240
1.250
741,648
-0.08(-6.02%)
Dec 23, 2021
1.320
1.360
1.293
1.330
848,110
-0.04(-2.92%)
Dec 22, 2021
1.420
1.420
1.349
1.370
681,608
-0.08(-5.52%)
Dec 21, 2021
1.410
1.470
1.370
1.450
1,522,939
-0.03(-2.03%)
Dec 20, 2021
1.480
1.480
1.350
1.480
1,070,524
+0.03(+2.07%)
Dec 17, 2021
1.340
1.580
1.300
1.450
3,199,640
+0.06(+4.32%)
Dec 16, 2021
1.290
1.390
1.230
1.390
2,046,486
+0.17(+13.93%)
Dec 15, 2021
1.200
1.260
1.110
1.220
2,462,063
+0.04(+3.39%)
Dec 14, 2021
1.380
1.390
1.100
1.180
8,778,221
-0.45(-27.61%)
Dec 13, 2021
1.660
1.700
1.570
1.630
574,414
-0.04(-2.40%)
Dec 10, 2021
1.670
1.710
1.600
1.670
563,888
+0.04(+2.45%)
Dec 09, 2021
1.600
1.707
1.560
1.630
702,346
+0.05(+3.16%)
Dec 08, 2021
1.610
1.630
1.560
1.580
575,791
-0.05(-3.07%)
Dec 07, 2021
1.530
1.640
1.515
1.630
682,019
+0.14(+9.40%)
Dec 06, 2021
1.490
1.530
1.420
1.490
590,703
-0.03(-1.97%)
Dec 03, 2021
1.480
1.640
1.477
1.520
1,178,144
+0.07(+4.83%)
Dec 02, 2021
1.500
1.500
1.400
1.450
434,942
-0.03(-2.03%)
Dec 01, 2021
1.490
1.610
1.460
1.480
672,277
-0.01(-0.67%)
Nov 30, 2021
1.420
1.505
1.360
1.490
1,179,790
+0.06(+4.20%)
Nov 29, 2021
1.470
1.490
1.420
1.430
501,939
-0.04(-2.72%)
Nov 26, 2021
1.440
1.500
1.430
1.470
275,774
-0.04(-2.65%)
Nov 24, 2021
1.450
1.550
1.410
1.510
520,694
-0.02(-1.31%)
Nov 23, 2021
1.410
1.570
1.370
1.530
3,505,327
+0.13(+9.29%)
Nov 22, 2021
1.490
1.540
1.400
1.400
694,924
-0.10(-6.67%)
Nov 19, 2021
1.510
1.525
1.452
1.500
513,712
-0.01(-0.66%)
Nov 18, 2021
1.620
1.520
1.500
1.510
661,339
-0.10(-6.21%)
Nov 17, 2021
1.690
1.700
1.600
1.610
767,415
-0.07(-4.17%)
Nov 16, 2021
1.660
1.760
1.590
1.680
1,878,772
+0.09(+5.66%)
Nov 15, 2021
1.610
1.610
1.570
1.590
252,880
-0.02(-1.24%)
Nov 12, 2021
1.540
1.610
1.530
1.610
465,036
+0.09(+5.92%)
Nov 11, 2021
1.550
1.560
1.510
1.520
427,722
-0.01(-0.65%)
Nov 10, 2021
1.540
1.530
1.530
161,661
-0.04(-2.55%)
Nov 09, 2021
1.600
1.610
1.552
1.570
270,312
-0.03(-1.88%)
Nov 08, 2021
1.550
1.600
1.520
1.600
378,769
+0.07(+4.58%)
Nov 05, 2021
1.590
1.610
1.530
1.530
515,551
-0.05(-3.16%)
Nov 04, 2021
1.610
1.610
1.580
1.580
600,649
-0.02(-1.25%)
Nov 03, 2021
1.630
1.630
1.570
1.600
408,750
-0.03(-1.84%)
Nov 02, 2021
1.620
1.740
1.530
1.630
1,284,219
+0.02(+1.24%)
Nov 01, 2021
1.600
1.640
1.608
1.610
277,095
+0.03(+1.90%)
Oct 29, 2021
1.550
1.620
1.550
1.580
550,922
+0.03(+1.94%)
Oct 28, 2021
1.550
1.560
1.530
1.550
292,541
+0.01(+0.65%)
Oct 27, 2021
1.530
1.560
1.520
1.540
175,575
+0.00(+0.00%)
Oct 26, 2021
1.550
1.540
345,563
+0.00(+0.00%)
Oct 25, 2021
1.570
1.570
1.530
1.540
336,302
-0.02(-1.28%)
Oct 22, 2021
1.600
1.630
1.550
1.560
703,602
-0.03(-1.89%)
Oct 21, 2021
1.630
1.650
1.590
1.590
307,126
-0.03(-1.85%)
Oct 20, 2021
1.650
1.670
1.620
1.620
387,729
-0.03(-1.82%)
Oct 19, 2021
1.690
1.720
1.640
1.650
546,209
+0.00(+0.00%)
Oct 18, 2021
1.680
1.740
1.640
1.650
344,852
-0.03(-1.79%)
Oct 15, 2021
1.820
1.860
1.670
1.680
667,637
-0.13(-7.18%)
Oct 14, 2021
1.870
1.900
1.760
1.810
475,996
-0.03(-1.63%)
Oct 13, 2021
1.670
1.880
1.670
1.840
671,666
+0.13(+7.60%)
Oct 12, 2021
1.640
1.730
1.610
1.710
760,433
+0.07(+4.27%)
Oct 11, 2021
1.640
1.700
1.630
1.640
713,008
+0.04(+2.50%)
Oct 08, 2021
1.710
1.750
1.580
1.600
3,666,978
-0.27(-14.44%)
Oct 07, 2021
1.900
1.900
1.850
1.870
683,135
-0.03(-1.58%)
Oct 06, 2021
1.940
1.960
1.835
1.900
588,102
-0.06(-3.06%)
Oct 05, 2021
1.980
2.040
1.900
1.960
508,735
+0.01(+0.51%)
Oct 04, 2021
2.200
2.200
1.940
1.950
684,114
-0.23(-10.55%)
Oct 01, 2021
2.250
2.250
2.160
2.180
173,586
-0.06(-2.68%)
Sep 30, 2021
2.220
2.260
2.200
2.240
169,052
+0.01(+0.45%)
Sep 29, 2021
2.250
2.280
2.200
2.230
182,765
-0.01(-0.45%)
Sep 28, 2021
2.360
2.390
2.240
2.240
262,542
-0.11(-4.68%)
Sep 27, 2021
2.250
2.360
2.230
2.350
341,595
+0.11(+4.91%)
Sep 24, 2021
2.300
2.300
2.230
2.240
203,882
-0.06(-2.61%)
Sep 23, 2021
2.270
2.300
2.200
2.300
391,331
+0.06(+2.68%)
Sep 22, 2021
2.250
2.300
2.150
2.240
937,733
+0.10(+4.67%)
Sep 21, 2021
2.080
2.180
2.080
2.140
300,153
+0.05(+2.39%)
Sep 20, 2021
2.080
2.110
2.030
2.090
285,196
-0.04(-1.88%)
Sep 17, 2021
2.070
2.130
2.050
2.130
259,833
+0.04(+1.91%)
Sep 16, 2021
2.100
2.110
2.060
2.090
94,365
+0.00(+0.00%)
Sep 15, 2021
2.100
2.112
2.040
2.090
202,741
+0.07(+3.47%)
Sep 14, 2021
2.100
2.130
2.000
2.020
175,149
-0.09(-4.27%)
Sep 13, 2021
2.160
2.160
2.075
2.110
134,720
-0.02(-0.94%)
Sep 10, 2021
2.170
2.190
2.110
2.130
185,529
-0.01(-0.47%)
Sep 09, 2021
2.120
2.180
2.090
2.140
194,059
+0.01(+0.47%)
Sep 08, 2021
2.050
2.160
2.050
2.130
318,710
+0.06(+2.90%)
Sep 07, 2021
2.120
2.150
2.035
2.070
291,526
-0.08(-3.72%)
Sep 03, 2021
2.170
2.230
2.140
2.150
155,981
-0.02(-0.92%)
Sep 02, 2021
2.200
2.210
2.150
2.170
233,745
-0.05(-2.25%)
Sep 01, 2021
2.280
2.330
2.200
2.220
269,384
-0.08(-3.48%)
Aug 31, 2021
2.180
2.300
2.150
2.300
500,160
+0.13(+5.99%)
Aug 30, 2021
2.130
2.170
2.080
2.170
442,320
+0.07(+3.33%)
Aug 27, 2021
2.090
2.135
2.020
2.100
323,856
+0.05(+2.44%)
Aug 26, 2021
2.160
2.190
2.030
2.050
511,663
-0.11(-5.09%)
Aug 25, 2021
2.080
2.170
2.060
2.160
316,858
+0.08(+3.85%)
Aug 24, 2021
2.090
2.120
1.960
2.080
568,219
-0.04(-1.89%)
Aug 23, 2021
1.970
2.130
1.950
2.120
565,801
+0.16(+8.16%)
Aug 20, 2021
1.810
2.020
1.740
1.960
718,713
+0.17(+9.50%)
Aug 19, 2021
1.790
1.840
1.760
1.790
344,204
+0.01(+0.56%)
Aug 18, 2021
1.700
1.820
1.690
1.780
402,294
+0.11(+6.59%)
Aug 17, 2021
1.670
1.720
1.650
1.670
416,219
+0.00(+0.00%)
Aug 16, 2021
1.680
1.700
1.630
1.670
444,010
-0.01(-0.60%)
Aug 13, 2021
1.690
1.730
1.660
1.680
363,589
+0.04(+2.44%)
Aug 12, 2021
1.620
1.670
1.620
1.640
188,360
+0.00(+0.00%)
Aug 11, 2021
1.670
1.670
1.630
1.640
128,627
-0.01(-0.61%)
Aug 10, 2021
1.680
1.680
1.640
1.650
99,704
-0.02(-1.20%)
Aug 09, 2021
1.690
1.701
1.640
1.670
140,469
+0.00(+0.00%)
Aug 06, 2021
1.690
1.710
1.660
1.670
76,664
-0.02(-1.18%)
Aug 05, 2021
1.730
1.730
1.680
1.690
158,718
-0.01(-0.59%)
Aug 04, 2021
1.750
1.755
1.670
1.700
428,180
-0.01(-0.58%)
Aug 03, 2021
1.640
1.715
1.611
1.710
424,254
+0.10(+6.21%)
Aug 02, 2021
1.570
1.620
1.520
1.610
328,824
+0.09(+5.92%)
Jul 30, 2021
1.560
1.570
1.500
1.520
337,199
+0.04(+2.70%)
Jul 29, 2021
1.520
1.540
1.480
1.480
363,010
-0.04(-2.63%)
Jul 28, 2021
1.500
1.525
1.480
1.520
119,169
+0.02(+1.33%)
Jul 27, 2021
1.570
1.570
1.480
1.500
155,461
-0.06(-3.85%)
Jul 26, 2021
1.530
1.579
1.515
1.560
139,298
+0.03(+1.96%)
Jul 23, 2021
1.550
1.600
1.480
1.530
220,945
-0.02(-1.29%)
Jul 22, 2021
1.600
1.600
1.520
1.550
292,172
-0.04(-2.52%)
Jul 21, 2021
1.640
1.640
1.590
1.590
440,791
-0.02(-1.24%)
Jul 20, 2021
1.580
1.620
1.580
1.610
252,745
+0.03(+1.90%)
Jul 19, 2021
1.600
1.610
1.550
1.580
376,944
-0.01(-0.63%)
Jul 16, 2021
1.670
1.680
1.590
1.590
237,589
-0.08(-4.79%)
Jul 15, 2021
1.680
1.710
1.647
1.670
171,500
-0.03(-1.76%)
Jul 14, 2021
1.800
1.870
1.460
1.700
798,203
-0.07(-3.95%)
Jul 13, 2021
1.870
1.880
1.770
1.770
459,739
-0.11(-5.85%)
Jul 12, 2021
1.920
1.940
1.860
1.880
185,059
-0.02(-1.05%)
Jul 09, 2021
1.860
1.910
1.800
1.900
609,481
+0.07(+3.83%)
Jul 08, 2021
1.817
1.855
1.730
1.830
1,349,186
-0.01(-0.54%)
Jul 07, 2021
1.930
1.940
1.820
1.840
369,223
-0.07(-3.66%)
Jul 06, 2021
2.010
2.030
1.910
1.910
285,861
-0.11(-5.45%)
Jul 02, 2021
2.050
2.050
1.960
2.020
186,524
+0.03(+1.51%)
Jul 01, 2021
2.040
2.040
1.970
1.990
283,272
-0.03(-1.49%)
Jun 30, 2021
2.020
2.030
1.990
2.020
150,140
-0.01(-0.49%)
Jun 29, 2021
2.080
2.090
1.990
2.030
306,369
-0.06(-2.87%)
Jun 28, 2021
1.970
2.100
1.969
2.090
384,206
+0.10(+5.03%)
Jun 25, 2021
1.930
1.993
1.880
1.990
5,079,239
+0.06(+3.11%)
Jun 24, 2021
1.930
1.945
1.900
1.930
447,032
+0.01(+0.52%)
Jun 23, 2021
1.940
1.956
1.900
1.920
398,154
-0.02(-1.03%)
Jun 22, 2021
1.970
2.030
1.930
1.940
512,982
-0.06(-3.00%)
Jun 21, 2021
2.040
2.055
1.970
2.000
557,641
-0.03(-1.48%)
Jun 18, 2021
2.080
2.120
2.020
2.030
406,843
-0.06(-2.87%)
Jun 17, 2021
2.050
2.130
2.050
2.090
247,736
+0.01(+0.48%)
Jun 16, 2021
2.100
2.100
2.043
2.080
322,712
-0.02(-0.95%)
Jun 15, 2021
2.110
2.140
2.040
2.100
204,709
+0.00(+0.00%)
Jun 14, 2021
2.150
2.190
2.090
2.100
381,690
-0.06(-2.78%)
Jun 11, 2021
2.120
2.210
2.120
2.160
197,446
+0.03(+1.41%)
Jun 10, 2021
2.220
2.230
2.120
2.130
179,077
-0.07(-3.18%)
Jun 09, 2021
2.180
2.240
2.170
2.200
200,557
+0.03(+1.38%)
Jun 08, 2021
2.120
2.170
2.111
2.170
162,452
+0.04(+1.88%)
Jun 07, 2021
2.110
2.170
2.105
2.130
241,300
+0.00(+0.00%)
Jun 04, 2021
2.070
2.190
2.063
2.130
272,038
+0.05(+2.40%)
Jun 03, 2021
2.020
2.100
2.010
2.080
373,502
+0.05(+2.46%)
Jun 02, 2021
2.040
2.060
2.000
2.030
175,496
+0.00(+0.00%)
Jun 01, 2021
2.060
2.060
1.990
2.030
209,760
+0.01(+0.50%)
May 28, 2021
2.030
2.070
2.000
2.020
209,100
-0.02(-0.98%)
May 27, 2021
2.010
2.060
2.010
2.040
133,491
+0.03(+1.49%)
May 26, 2021
2.000
2.030
1.980
2.010
167,382
+0.03(+1.52%)
May 25, 2021
1.990
2.010
1.935
1.980
373,529
-0.02(-1.00%)
May 24, 2021
2.030
2.055
1.990
2.000
148,859
-0.03(-1.48%)
May 21, 2021
2.080
2.090
2.010
2.030
197,440
-0.04(-1.93%)
May 20, 2021
2.000
2.120
1.990
2.070
339,381
+0.08(+4.02%)
May 19, 2021
1.970
2.020
1.930
1.990
254,837
-0.01(-0.50%)
May 18, 2021
1.970
2.040
1.970
2.000
336,052
+0.00(+0.00%)
May 17, 2021
1.990
2.040
1.950
2.000
482,407
-0.01(-0.50%)
May 14, 2021
2.050
2.050
1.980
2.010
286,985
-0.01(-0.50%)
May 13, 2021
2.020
2.080
1.960
2.020
416,202
+0.02(+1.00%)
May 12, 2021
1.900
2.020
1.900
2.000
361,425
+0.05(+2.56%)
May 11, 2021
1.770
1.970
1.760
1.950
563,017
+0.08(+4.28%)
May 10, 2021
2.030
2.030
1.855
1.870
717,988
-0.14(-6.97%)
May 07, 2021
2.050
2.100
1.980
2.010
432,703
-0.01(-0.50%)
May 06, 2021
2.000
2.080
1.970
2.020
700,724
+0.00(+0.00%)
May 05, 2021
2.100
2.110
2.000
2.020
366,308
-0.06(-2.88%)
May 04, 2021
2.200
2.220
2.050
2.080
576,572
-0.16(-7.14%)
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.