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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.080
-0.020 (-1.82%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 21, 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 (%)
Sep 29, 2023
0.7700
0.8100
0.7500
0.7800
207,862
-0.01(-0.71%)
Sep 28, 2023
0.8000
0.8099
0.7652
0.7856
185,039
-0.01(-1.80%)
Sep 27, 2023
0.7300
0.8200
0.7348
0.8000
459,110
+0.04(+5.26%)
Sep 26, 2023
0.7547
0.7825
0.7175
0.7600
389,495
+0.00(+0.00%)
Sep 25, 2023
0.7702
0.7664
0.7400
0.7600
303,232
-0.02(-2.88%)
Sep 22, 2023
0.7700
0.7849
0.7500
0.7825
252,543
+0.01(+1.90%)
Sep 21, 2023
0.7431
0.7679
0.7150
0.7679
270,992
+0.02(+3.07%)
Sep 20, 2023
0.7380
0.7525
0.7225
0.7450
189,079
+0.02(+2.41%)
Sep 19, 2023
0.7386
0.7480
0.6801
0.7275
1,227,631
-0.01(-1.76%)
Sep 18, 2023
0.7844
0.7900
0.7380
0.7405
404,385
-0.07(-8.73%)
Sep 15, 2023
0.7350
0.8200
0.7350
0.8113
782,574
-0.00(-0.33%)
Sep 14, 2023
0.8300
0.8500
0.7771
0.8140
506,390
+0.01(+1.33%)
Sep 13, 2023
0.7700
0.8150
0.7652
0.8033
153,654
+0.04(+4.58%)
Sep 12, 2023
0.7900
0.8346
0.7601
0.7681
484,161
-0.03(-4.00%)
Sep 11, 2023
0.7353
0.8138
0.7350
0.8001
676,438
+0.06(+8.81%)
Sep 08, 2023
0.7590
0.7592
0.7350
0.7353
463,150
-0.03(-3.88%)
Sep 07, 2023
0.7500
0.7660
0.7450
0.7650
550,122
+0.01(+0.66%)
Sep 06, 2023
0.7760
0.7887
0.7550
0.7600
643,228
-0.02(-2.06%)
Sep 05, 2023
0.7800
0.7949
0.7760
0.7760
309,354
-0.01(-1.77%)
Sep 01, 2023
0.7800
0.8100
0.7751
0.7900
190,926
+0.01(+1.26%)
Aug 31, 2023
0.8110
0.8300
0.7802
0.7802
164,382
-0.04(-4.85%)
Aug 30, 2023
0.8000
0.8300
0.7850
0.8200
287,578
+0.02(+2.50%)
Aug 29, 2023
0.7800
0.8199
0.7799
0.8000
172,222
+0.02(+2.56%)
Aug 28, 2023
0.8000
0.8299
0.7800
0.7800
67,104
+0.00(+0.00%)
Aug 25, 2023
0.8000
0.8342
0.7750
0.7800
705,765
-0.02(-2.50%)
Aug 24, 2023
0.8100
0.8460
0.7950
0.8000
534,808
-0.02(-2.00%)
Aug 23, 2023
0.7900
0.8400
0.7900
0.8163
645,189
+0.03(+3.79%)
Aug 22, 2023
0.8000
0.8100
0.7850
0.7865
233,105
-0.01(-1.69%)
Aug 21, 2023
0.7990
0.8200
0.7720
0.8000
320,504
+0.02(+2.08%)
Aug 18, 2023
0.8000
0.8358
0.7837
0.7837
172,499
-0.04(-4.94%)
Aug 17, 2023
0.7870
0.8349
0.7701
0.8244
450,004
+0.05(+6.13%)
Aug 16, 2023
0.7700
0.7897
0.7700
0.7768
346,644
-0.00(-0.41%)
Aug 15, 2023
0.7750
0.7986
0.7750
0.7800
335,268
-0.00(-0.59%)
Aug 14, 2023
0.8100
0.8187
0.7725
0.7846
692,330
-0.03(-3.14%)
Aug 11, 2023
0.8400
0.8497
0.8050
0.8100
544,113
-0.00(-0.61%)
Aug 10, 2023
0.8600
0.8649
0.7900
0.8150
1,084,323
-0.04(-4.12%)
Aug 09, 2023
0.8600
0.8899
0.8400
0.8500
498,311
-0.01(-1.16%)
Aug 08, 2023
0.8600
0.8743
0.8450
0.8600
413,486
+0.00(+0.00%)
Aug 07, 2023
0.8800
0.9090
0.8500
0.8600
958,758
-0.02(-2.27%)
Aug 04, 2023
0.8900
0.9200
0.8800
0.8800
329,160
+0.00(+0.00%)
Aug 03, 2023
0.9100
0.9108
0.8800
0.8800
238,418
-0.00(-0.11%)
Aug 02, 2023
0.9000
0.9200
0.8800
0.8810
381,326
-0.03(-3.06%)
Aug 01, 2023
0.9056
0.9500
0.9056
0.9088
490,396
-0.03(-3.53%)
Jul 31, 2023
0.9100
1.000
0.9051
0.9421
560,797
+0.05(+5.85%)
Jul 28, 2023
0.8732
0.9090
0.8675
0.8900
232,541
+0.02(+2.30%)
Jul 27, 2023
0.9298
0.9300
0.8700
0.8700
1,051,503
-0.06(-6.45%)
Jul 26, 2023
0.8907
0.9305
0.8800
0.9300
270,690
+0.05(+5.68%)
Jul 25, 2023
0.9200
0.9386
0.8750
0.8800
1,019,713
-0.06(-6.04%)
Jul 24, 2023
0.9500
0.9600
0.9250
0.9366
383,008
-0.00(-0.48%)
Jul 21, 2023
0.9500
0.9536
0.9100
0.9411
246,987
+0.01(+0.65%)
Jul 20, 2023
1.050
1.050
0.9189
0.9350
1,072,952
-0.10(-10.10%)
Jul 19, 2023
0.9500
1.090
0.9301
1.040
1,188,285
+0.09(+9.00%)
Jul 18, 2023
0.9010
0.9542
0.8950
0.9541
899,071
+0.05(+5.91%)
Jul 17, 2023
0.9000
0.9363
0.8900
0.9009
1,204,277
-0.00(-0.01%)
Jul 14, 2023
0.9303
0.9355
0.9000
0.9010
722,511
-0.03(-3.12%)
Jul 13, 2023
0.9300
0.9616
0.9250
0.9300
345,511
-0.00(-0.06%)
Jul 12, 2023
0.9500
0.9599
0.9248
0.9306
488,487
-0.00(-0.36%)
Jul 11, 2023
0.9300
0.9499
0.9150
0.9340
493,411
+0.01(+0.61%)
Jul 10, 2023
0.9100
0.9399
0.9000
0.9283
1,097,683
+0.03(+3.14%)
Jul 07, 2023
0.9300
0.9386
0.9000
0.9000
1,015,078
-0.03(-3.06%)
Jul 06, 2023
0.9400
0.9619
0.9205
0.9284
533,839
-0.01(-0.90%)
Jul 05, 2023
0.9330
0.9800
0.9299
0.9368
671,271
+0.00(+0.45%)
Jul 03, 2023
0.9250
0.9468
0.9201
0.9326
295,363
+0.01(+0.82%)
Jun 30, 2023
0.9448
0.9596
0.9057
0.9250
2,810,018
-0.01(-1.18%)
Jun 29, 2023
0.9000
0.9600
0.9000
0.9360
676,326
+0.02(+2.65%)
Jun 28, 2023
0.9028
0.9700
0.8900
0.9118
1,127,955
+0.01(+1.00%)
Jun 27, 2023
0.9180
0.9264
0.8815
0.9028
1,260,131
-0.02(-1.71%)
Jun 26, 2023
0.9350
0.9499
0.9050
0.9185
1,126,982
-0.03(-3.32%)
Jun 23, 2023
0.9800
0.9869
0.9350
0.9500
1,036,449
-0.04(-4.04%)
Jun 22, 2023
0.9948
1.000
0.9562
0.9900
1,046,942
-0.02(-1.98%)
Jun 21, 2023
1.020
1.028
0.9100
1.010
2,415,217
-0.03(-2.88%)
Jun 20, 2023
1.010
1.065
0.9905
1.040
1,095,760
+0.02(+1.96%)
Jun 16, 2023
1.020
1.030
0.9700
1.020
1,327,420
+0.01(+0.99%)
Jun 15, 2023
1.010
1.060
1.010
1.010
816,007
-0.39(-27.86%)
May 08, 2023
1.420
1.450
1.370
1.400
1,165,232
+0.00(+0.00%)
May 05, 2023
1.400
1.420
1.370
1.400
459,221
+0.01(+0.72%)
May 04, 2023
1.420
1.420
1.360
1.390
230,992
-0.01(-0.71%)
May 03, 2023
1.360
1.460
1.352
1.400
1,988,331
+0.03(+2.19%)
May 02, 2023
1.400
1.430
1.360
1.370
350,562
-0.06(-4.20%)
May 01, 2023
1.400
1.465
1.400
1.430
652,695
+0.01(+0.70%)
Apr 28, 2023
1.390
1.430
1.330
1.420
457,132
+0.06(+4.41%)
Apr 27, 2023
1.360
1.410
1.360
1.360
1,218,384
+0.00(+0.00%)
Apr 26, 2023
1.320
1.390
1.320
1.360
377,274
+0.04(+3.03%)
Apr 25, 2023
1.360
1.380
1.290
1.320
655,747
-0.06(-4.35%)
Apr 24, 2023
1.350
1.440
1.330
1.380
818,153
+0.03(+2.22%)
Apr 21, 2023
1.440
1.460
1.260
1.350
1,061,354
-0.06(-4.26%)
Apr 20, 2023
1.500
1.500
1.410
1.410
852,583
-0.10(-6.62%)
Apr 19, 2023
1.350
1.515
1.310
1.510
1,789,924
+0.16(+11.85%)
Apr 18, 2023
1.400
1.400
1.315
1.350
1,306,342
-0.04(-2.88%)
Apr 17, 2023
1.360
1.465
1.360
1.390
652,967
+0.03(+2.21%)
Apr 14, 2023
1.270
1.400
1.270
1.360
1,090,908
+0.09(+7.09%)
Apr 13, 2023
1.200
1.305
1.180
1.270
1,255,942
+0.08(+6.72%)
Apr 12, 2023
1.220
1.220
1.170
1.190
658,025
-0.02(-1.65%)
Apr 11, 2023
1.110
1.240
1.105
1.210
1,053,083
+0.08(+7.08%)
Apr 10, 2023
1.100
1.140
1.080
1.130
693,282
+0.05(+4.63%)
Apr 06, 2023
1.030
1.130
1.030
1.080
567,870
+0.03(+2.86%)
Apr 05, 2023
1.030
1.050
1.010
1.050
373,035
+0.02(+1.94%)
Apr 04, 2023
1.090
1.100
1.020
1.030
503,483
-0.03(-2.83%)
Apr 03, 2023
1.040
1.110
1.040
1.060
519,696
-0.03(-2.75%)
Mar 31, 2023
1.080
1.110
1.050
1.090
454,026
+0.03(+2.83%)
Mar 30, 2023
1.050
1.100
1.040
1.060
259,268
+0.00(+0.00%)
Mar 29, 2023
1.100
1.100
1.040
1.060
408,557
+0.00(+0.00%)
Mar 28, 2023
1.100
1.120
1.050
1.060
521,325
-0.04(-3.64%)
Mar 27, 2023
1.110
1.140
1.100
1.100
306,388
+0.00(+0.00%)
Mar 24, 2023
1.110
1.120
1.060
1.100
562,736
+0.01(+0.92%)
Mar 23, 2023
1.120
1.140
1.020
1.090
646,552
-0.02(-1.80%)
Mar 22, 2023
1.190
1.200
1.100
1.110
525,855
-0.08(-6.72%)
Mar 21, 2023
1.100
1.190
1.090
1.190
1,093,914
+0.10(+9.17%)
Mar 20, 2023
1.120
1.149
1.070
1.090
1,378,615
-0.03(-2.68%)
Mar 17, 2023
1.200
1.200
1.120
1.120
963,950
-0.08(-6.67%)
Mar 16, 2023
1.100
1.260
1.100
1.200
926,633
+0.07(+6.19%)
Mar 15, 2023
1.140
1.150
1.090
1.130
551,515
-0.02(-1.74%)
Mar 14, 2023
1.120
1.170
1.090
1.150
705,767
+0.04(+3.60%)
Mar 13, 2023
1.100
1.160
1.060
1.110
886,892
-0.01(-0.89%)
Mar 10, 2023
1.170
1.170
1.090
1.120
1,619,054
-0.07(-5.88%)
Mar 09, 2023
1.240
1.250
1.145
1.190
1,309,962
-0.01(-0.83%)
Mar 08, 2023
1.280
1.300
1.200
1.200
1,490,882
-0.05(-4.00%)
Mar 07, 2023
1.320
1.365
1.180
1.250
2,671,456
-0.07(-5.30%)
Mar 06, 2023
1.350
1.490
1.260
1.320
4,809,463
-0.44(-25.00%)
Mar 03, 2023
1.650
1.790
1.650
1.760
205,294
+0.12(+7.32%)
Mar 02, 2023
1.610
1.700
1.610
1.640
116,502
-0.01(-0.61%)
Mar 01, 2023
1.780
1.790
1.620
1.650
323,348
-0.12(-6.78%)
Feb 28, 2023
1.830
1.850
1.710
1.770
114,390
-0.05(-2.75%)
Feb 27, 2023
1.700
1.820
1.700
1.820
231,464
+0.12(+7.06%)
Feb 24, 2023
1.600
1.740
1.590
1.700
297,685
+0.08(+4.94%)
Feb 23, 2023
1.620
1.680
1.606
1.620
63,507
+0.00(+0.00%)
Feb 22, 2023
1.570
1.670
1.550
1.620
115,006
+0.05(+3.18%)
Feb 21, 2023
1.710
1.710
1.550
1.570
155,855
-0.14(-8.19%)
Feb 17, 2023
1.710
1.770
1.660
1.710
130,294
+0.00(+0.00%)
Feb 16, 2023
1.630
1.720
1.630
1.710
190,860
+0.06(+3.64%)
Feb 15, 2023
1.650
1.670
1.570
1.650
188,180
-0.01(-0.60%)
Feb 14, 2023
1.550
1.690
1.550
1.660
248,005
+0.11(+7.10%)
Feb 13, 2023
1.630
1.630
1.510
1.550
365,456
-0.10(-6.06%)
Feb 10, 2023
1.670
1.740
1.610
1.650
347,740
-0.03(-1.79%)
Feb 09, 2023
1.680
1.760
1.670
1.680
165,131
+0.00(+0.00%)
Feb 08, 2023
1.690
1.720
1.630
1.680
126,441
+0.03(+1.82%)
Feb 07, 2023
1.640
1.690
1.620
1.650
103,543
+0.01(+0.61%)
Feb 06, 2023
1.640
1.743
1.630
1.640
135,681
-0.02(-1.20%)
Feb 03, 2023
1.740
1.740
1.640
1.660
309,120
-0.07(-4.05%)
Feb 02, 2023
1.750
1.810
1.690
1.730
237,115
-0.01(-0.57%)
Feb 01, 2023
1.900
1.900
1.710
1.740
234,178
-0.13(-6.95%)
Jan 31, 2023
1.860
1.950
1.850
1.870
182,632
+0.01(+0.54%)
Jan 30, 2023
1.800
1.920
1.800
1.860
437,953
+0.06(+3.33%)
Jan 27, 2023
1.770
1.860
1.750
1.800
258,151
+0.03(+1.69%)
Jan 26, 2023
1.860
1.940
1.765
1.770
476,685
-0.07(-3.80%)
Jan 25, 2023
1.850
1.870
1.790
1.840
208,076
-0.02(-1.08%)
Jan 24, 2023
1.720
1.970
1.720
1.860
333,004
+0.11(+6.29%)
Jan 23, 2023
1.710
1.800
1.650
1.750
232,338
+0.04(+2.34%)
Jan 20, 2023
1.630
1.730
1.580
1.710
277,361
+0.10(+6.21%)
Jan 19, 2023
1.680
1.690
1.591
1.610
323,184
-0.09(-5.57%)
Jan 18, 2023
1.750
1.812
1.690
1.705
315,359
-0.04(-2.57%)
Jan 17, 2023
1.890
1.940
1.730
1.750
581,414
-0.12(-6.42%)
Jan 13, 2023
1.800
2.040
1.750
1.870
534,205
+0.04(+2.19%)
Jan 12, 2023
1.800
1.840
1.650
1.830
375,890
+0.04(+2.23%)
Jan 11, 2023
1.810
1.810
1.640
1.790
465,299
-0.03(-1.65%)
Jan 10, 2023
1.960
2.080
1.780
1.820
314,687
-0.12(-6.43%)
Jan 09, 2023
2.160
2.200
1.919
1.945
481,234
-0.22(-9.95%)
Jan 06, 2023
2.050
2.350
2.050
2.160
590,402
+0.12(+5.88%)
Jan 05, 2023
1.810
2.110
1.800
2.040
712,716
+0.26(+14.61%)
Jan 04, 2023
1.730
1.800
1.600
1.780
381,900
+0.11(+6.59%)
Jan 03, 2023
1.640
1.786
1.580
1.670
681,130
+0.21(+14.38%)
Dec 30, 2022
1.360
1.470
1.340
1.460
304,621
+0.10(+7.35%)
Dec 29, 2022
1.260
1.410
1.250
1.360
373,972
+0.11(+8.80%)
Dec 28, 2022
1.330
1.355
1.230
1.250
420,000
-0.07(-5.30%)
Dec 27, 2022
1.390
1.400
1.290
1.320
534,120
-0.04(-2.94%)
Dec 23, 2022
1.400
1.430
1.350
1.360
169,441
-0.05(-3.55%)
Dec 22, 2022
1.440
1.460
1.350
1.410
241,779
-0.01(-0.70%)
Dec 21, 2022
1.330
1.470
1.330
1.420
217,528
+0.09(+6.77%)
Dec 20, 2022
1.300
1.360
1.270
1.330
233,515
+0.02(+1.53%)
Dec 19, 2022
1.290
1.320
1.250
1.310
165,107
+0.01(+0.77%)
Dec 16, 2022
1.320
1.360
1.220
1.300
1,082,652
-0.06(-4.41%)
Dec 15, 2022
1.350
1.420
1.310
1.360
302,465
-0.02(-1.45%)
Dec 14, 2022
1.410
1.490
1.320
1.380
508,504
-0.04(-2.82%)
Dec 13, 2022
1.560
1.560
1.390
1.420
301,564
-0.08(-5.33%)
Dec 12, 2022
1.640
1.640
1.480
1.500
403,070
-0.15(-9.09%)
Dec 09, 2022
1.730
1.830
1.630
1.650
243,400
-0.11(-6.25%)
Dec 08, 2022
1.850
1.942
1.750
1.760
241,789
-0.04(-2.22%)
Dec 07, 2022
1.800
1.840
1.620
1.800
328,833
+0.01(+0.56%)
Dec 06, 2022
1.950
1.960
1.780
1.790
274,303
-0.16(-8.21%)
Dec 05, 2022
2.070
2.070
1.910
1.950
468,268
-0.11(-5.34%)
Dec 02, 2022
2.000
2.130
1.955
2.060
596,930
+0.04(+1.98%)
Dec 01, 2022
2.150
2.180
2.010
2.020
223,866
-0.15(-6.91%)
Nov 30, 2022
2.250
2.380
2.150
2.170
356,750
-0.02(-0.91%)
Nov 29, 2022
2.150
2.280
2.100
2.190
469,632
+0.08(+3.79%)
Nov 28, 2022
2.200
2.295
2.090
2.110
284,185
-0.09(-4.09%)
Nov 25, 2022
2.260
2.400
2.190
2.200
152,004
-0.03(-1.35%)
Nov 23, 2022
2.410
2.520
2.180
2.230
426,244
-0.21(-8.61%)
Nov 22, 2022
2.540
2.540
2.300
2.440
588,941
-0.09(-3.56%)
Nov 21, 2022
2.310
2.540
2.300
2.530
429,329
+0.17(+7.20%)
Nov 18, 2022
2.420
2.430
2.320
2.360
362,872
+0.01(+0.43%)
Nov 17, 2022
2.210
2.390
2.200
2.350
418,936
+0.00(+0.00%)
Nov 16, 2022
2.370
2.380
2.240
2.350
761,191
-0.03(-1.26%)
Nov 15, 2022
2.510
2.610
2.317
2.380
654,367
-0.14(-5.56%)
Nov 14, 2022
2.520
2.650
2.431
2.520
1,479,907
+0.01(+0.40%)
Nov 11, 2022
2.300
2.570
2.280
2.510
923,215
+0.29(+13.06%)
Nov 10, 2022
2.100
2.250
2.030
2.220
625,410
+0.12(+5.71%)
Nov 09, 2022
2.200
2.270
2.037
2.100
1,413,574
+0.02(+0.96%)
Nov 08, 2022
1.780
2.150
1.700
2.080
1,471,083
+0.42(+25.30%)
Nov 07, 2022
1.630
1.710
1.570
1.660
294,142
+0.06(+3.75%)
Nov 04, 2022
1.620
1.640
1.560
1.600
391,868
+0.01(+0.63%)
Nov 03, 2022
1.500
1.630
1.464
1.590
281,073
+0.08(+5.30%)
Nov 02, 2022
1.470
1.530
1.410
1.510
197,303
+0.06(+4.14%)
Nov 01, 2022
1.440
1.500
1.410
1.450
355,213
+0.03(+2.11%)
Oct 31, 2022
1.380
1.450
1.380
1.420
187,763
+0.03(+2.16%)
Oct 28, 2022
1.340
1.410
1.330
1.390
224,158
+0.02(+1.46%)
Oct 27, 2022
1.360
1.400
1.300
1.370
256,375
+0.03(+2.24%)
Oct 26, 2022
1.230
1.360
1.220
1.340
597,703
+0.07(+5.51%)
Oct 25, 2022
1.030
1.270
1.020
1.270
833,542
+0.07(+5.83%)
Oct 24, 2022
1.280
1.280
1.180
1.200
729,921
-0.08(-6.25%)
Oct 21, 2022
1.320
1.410
1.260
1.280
4,925,066
-0.03(-2.29%)
Oct 20, 2022
1.240
1.420
1.220
1.310
450,176
+0.08(+6.50%)
Oct 19, 2022
1.160
1.250
1.140
1.230
479,446
+0.06(+5.13%)
Oct 18, 2022
1.140
1.220
1.140
1.170
146,245
+0.01(+0.86%)
Oct 17, 2022
1.130
1.220
1.090
1.160
225,354
+0.03(+2.65%)
Oct 14, 2022
1.120
1.170
1.090
1.130
143,542
+0.01(+0.89%)
Oct 13, 2022
1.050
1.130
1.020
1.120
172,307
+0.07(+6.67%)
Oct 12, 2022
1.080
1.090
1.025
1.050
154,805
-0.04(-3.67%)
Oct 11, 2022
1.080
1.180
1.030
1.090
212,607
+0.00(+0.00%)
Oct 10, 2022
1.190
1.190
1.075
1.090
469,682
-0.11(-9.17%)
Oct 07, 2022
1.130
1.230
1.060
1.200
617,780
+0.08(+7.14%)
Oct 06, 2022
1.120
1.160
1.080
1.120
197,019
+0.02(+1.82%)
Oct 05, 2022
1.140
1.160
1.090
1.100
313,987
-0.05(-4.35%)
Oct 04, 2022
1.090
1.198
1.080
1.150
274,236
+0.07(+6.48%)
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.