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
Clearside Biomedi
(NQ:
CLSD
)
1.340
+0.080 (+6.35%)
Streaming Delayed Price
Updated: 4:00 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
1.660
1.730
1.500
1.530
442,691
-0.14(-8.38%)
Mar 27, 2024
1.720
1.760
1.560
1.670
520,735
-0.02(-1.18%)
Mar 26, 2024
1.710
1.760
1.630
1.690
203,051
-0.04(-2.31%)
Mar 25, 2024
1.720
1.780
1.680
1.730
183,411
+0.02(+1.17%)
Mar 22, 2024
1.770
1.800
1.670
1.710
247,363
-0.09(-5.00%)
Mar 21, 2024
1.710
1.800
1.630
1.800
571,424
+0.17(+10.43%)
Mar 20, 2024
1.640
1.700
1.550
1.630
592,976
+0.00(+0.00%)
Mar 19, 2024
1.560
1.670
1.520
1.630
369,097
+0.07(+4.49%)
Mar 18, 2024
1.780
1.780
1.490
1.560
858,031
-0.15(-8.77%)
Mar 15, 2024
1.750
1.830
1.690
1.710
555,417
-0.02(-1.16%)
Mar 14, 2024
1.650
1.928
1.610
1.730
853,265
+0.10(+6.13%)
Mar 13, 2024
1.740
1.915
1.630
1.630
850,496
-0.01(-0.61%)
Mar 12, 2024
2.120
2.120
1.580
1.640
1,116,647
-0.38(-18.81%)
Mar 11, 2024
1.800
2.070
1.640
2.020
1,285,788
+0.35(+20.96%)
Mar 08, 2024
1.740
1.870
1.660
1.670
798,411
+0.00(+0.00%)
Mar 07, 2024
1.660
1.740
1.570
1.670
2,977,941
+0.16(+10.60%)
Mar 06, 2024
1.410
1.650
1.351
1.510
1,669,306
+0.12(+8.63%)
Mar 05, 2024
1.380
1.400
1.350
1.390
75,052
+0.00(+0.00%)
Mar 04, 2024
1.400
1.400
1.330
1.390
135,675
+0.00(+0.00%)
Mar 01, 2024
1.400
1.426
1.350
1.390
76,875
-0.01(-0.71%)
Feb 29, 2024
1.430
1.430
1.360
1.400
133,589
-0.01(-0.71%)
Feb 28, 2024
1.360
1.440
1.360
1.410
327,317
+0.01(+1.08%)
Feb 27, 2024
1.360
1.440
1.300
1.395
377,721
+0.05(+4.10%)
Feb 26, 2024
1.370
1.370
1.300
1.340
93,098
-0.02(-1.47%)
Feb 23, 2024
1.310
1.370
1.280
1.360
148,670
+0.03(+2.26%)
Feb 22, 2024
1.300
1.330
1.276
1.330
125,774
+0.03(+2.31%)
Feb 21, 2024
1.340
1.350
1.210
1.300
81,894
+0.01(+0.78%)
Feb 20, 2024
1.250
1.300
1.200
1.290
124,185
+0.04(+3.20%)
Feb 16, 2024
1.200
1.279
1.200
1.250
101,635
+0.03(+2.46%)
Feb 15, 2024
1.250
1.291
1.170
1.220
163,465
-0.01(-0.81%)
Feb 14, 2024
1.380
1.400
1.210
1.230
211,914
-0.07(-5.38%)
Feb 13, 2024
1.380
1.400
1.200
1.300
89,295
-0.08(-5.80%)
Feb 12, 2024
1.430
1.430
1.320
1.380
217,213
-0.04(-2.82%)
Feb 09, 2024
1.370
1.460
1.370
1.420
225,156
+0.04(+2.90%)
Feb 08, 2024
1.390
1.410
1.350
1.380
130,501
+0.00(+0.00%)
Feb 07, 2024
1.350
1.410
1.350
1.380
79,490
-0.03(-2.13%)
Feb 06, 2024
1.390
1.430
1.370
1.410
53,058
+0.02(+1.44%)
Feb 05, 2024
1.370
1.420
1.350
1.390
54,526
+0.02(+1.46%)
Feb 02, 2024
1.340
1.380
1.305
1.370
81,124
+0.04(+3.01%)
Feb 01, 2024
1.250
1.330
1.250
1.330
58,723
+0.08(+6.40%)
Jan 31, 2024
1.350
1.350
1.240
1.250
86,279
-0.09(-6.72%)
Jan 30, 2024
1.310
1.340
1.290
1.340
81,515
+0.04(+3.08%)
Jan 29, 2024
1.240
1.300
1.200
1.300
80,070
+0.07(+5.69%)
Jan 26, 2024
1.230
1.260
1.100
1.230
165,077
+0.02(+1.65%)
Jan 25, 2024
1.370
1.385
1.140
1.210
244,209
-0.02(-1.63%)
Jan 24, 2024
1.220
1.270
1.212
1.230
35,829
+0.03(+2.50%)
Jan 23, 2024
1.210
1.250
1.180
1.200
66,942
+0.00(+0.00%)
Jan 22, 2024
1.250
1.300
1.150
1.200
286,287
-0.09(-6.98%)
Jan 19, 2024
1.320
1.320
1.180
1.290
347,767
+0.00(+0.00%)
Jan 18, 2024
1.330
1.382
1.230
1.290
232,182
-0.05(-3.73%)
Jan 17, 2024
1.440
1.440
1.321
1.340
274,631
-0.10(-6.94%)
Jan 16, 2024
1.440
1.492
1.390
1.440
148,786
-0.01(-0.69%)
Jan 12, 2024
1.480
1.535
1.410
1.450
286,515
-0.03(-2.03%)
Jan 11, 2024
1.430
1.480
1.400
1.480
112,574
+0.06(+4.23%)
Jan 10, 2024
1.380
1.490
1.360
1.420
75,721
+0.01(+0.71%)
Jan 09, 2024
1.430
1.490
1.360
1.410
125,954
-0.01(-0.70%)
Jan 08, 2024
1.320
1.450
1.266
1.420
172,807
+0.08(+5.97%)
Jan 05, 2024
1.460
1.492
1.332
1.340
444,378
-0.14(-9.46%)
Jan 04, 2024
1.490
1.520
1.430
1.480
391,486
+0.03(+2.07%)
Jan 03, 2024
1.290
1.480
1.260
1.450
368,407
+0.16(+12.40%)
Jan 02, 2024
1.190
1.290
1.160
1.290
249,225
+0.12(+10.26%)
Dec 29, 2023
1.170
1.240
1.140
1.170
349,597
+0.00(+0.00%)
Dec 28, 2023
1.180
1.230
1.150
1.170
333,845
-0.01(-0.85%)
Dec 27, 2023
1.150
1.200
1.110
1.180
236,227
+0.03(+2.61%)
Dec 26, 2023
1.050
1.150
1.020
1.150
352,716
+0.11(+10.58%)
Dec 22, 2023
1.040
1.060
1.020
1.040
82,895
+0.00(+0.00%)
Dec 21, 2023
1.060
1.060
1.000
1.040
118,035
+0.04(+4.00%)
Dec 20, 2023
1.010
1.040
0.9900
1.000
79,474
-0.03(-3.38%)
Dec 19, 2023
1.020
1.060
1.000
1.035
158,828
+0.00(+0.49%)
Dec 18, 2023
1.000
1.081
0.9900
1.030
159,480
+0.00(+0.00%)
Dec 15, 2023
1.040
1.050
0.9891
1.030
209,782
-0.01(-0.96%)
Dec 14, 2023
1.060
1.090
0.9392
1.040
1,391,179
+0.00(+0.00%)
Dec 13, 2023
0.9950
1.049
0.9600
1.040
80,215
+0.09(+9.47%)
Dec 12, 2023
1.010
1.045
0.9243
0.9500
160,061
-0.08(-7.77%)
Dec 11, 2023
1.070
1.140
1.030
1.030
58,237
-0.06(-5.50%)
Dec 08, 2023
1.070
1.170
1.060
1.090
190,075
-0.07(-6.03%)
Dec 07, 2023
1.170
1.200
1.100
1.160
96,428
+0.00(+0.00%)
Dec 06, 2023
1.150
1.188
1.130
1.160
139,802
+0.05(+4.50%)
Dec 05, 2023
1.160
1.260
1.080
1.110
399,876
-0.01(-0.89%)
Dec 04, 2023
1.070
1.130
1.060
1.120
161,570
+0.09(+8.74%)
Dec 01, 2023
1.020
1.050
1.000
1.030
90,266
+0.02(+1.98%)
Nov 30, 2023
1.040
1.040
1.000
1.010
72,512
+0.00(+0.00%)
Nov 29, 2023
1.020
1.050
1.010
1.010
44,773
-0.02(-1.94%)
Nov 28, 2023
1.000
1.030
1.000
1.030
55,633
+0.02(+1.98%)
Nov 27, 2023
1.020
1.060
1.000
1.010
94,356
+0.00(+0.00%)
Nov 24, 2023
0.9900
1.010
0.9700
1.010
63,335
+0.01(+1.00%)
Nov 22, 2023
0.9736
1.010
0.9600
1.000
65,130
+0.05(+5.26%)
Nov 21, 2023
0.9900
1.000
0.9500
0.9500
21,260
-0.02(-2.23%)
Nov 20, 2023
0.9700
0.9917
0.9500
0.9717
26,357
+0.02(+1.93%)
Nov 17, 2023
0.9000
0.9800
0.9000
0.9533
83,292
+0.03(+3.36%)
Nov 16, 2023
0.9412
1.000
0.9200
0.9223
52,574
-0.04(-3.93%)
Nov 15, 2023
0.9700
1.020
0.9500
0.9600
156,305
+0.01(+1.18%)
Nov 14, 2023
1.040
1.040
0.9353
0.9488
130,709
-0.02(-2.19%)
Nov 13, 2023
0.8800
0.9700
0.8786
0.9700
111,863
+0.00(+0.18%)
Nov 10, 2023
0.8800
1.000
0.8486
0.9683
134,405
+0.14(+16.30%)
Nov 09, 2023
0.8700
0.9270
0.7564
0.8326
306,642
-0.20(-19.17%)
Nov 08, 2023
1.130
1.150
0.9900
1.030
217,680
-0.11(-9.65%)
Nov 07, 2023
1.170
1.180
1.120
1.140
299,465
+0.00(+0.00%)
Nov 06, 2023
0.9800
1.190
0.9700
1.140
607,863
+0.18(+19.36%)
Nov 03, 2023
0.8200
0.9740
0.8200
0.9551
391,062
+0.16(+19.39%)
Nov 02, 2023
0.7744
0.8298
0.7600
0.8000
128,996
+0.04(+4.85%)
Nov 01, 2023
0.7298
0.7798
0.6870
0.7630
356,605
+0.04(+5.30%)
Oct 31, 2023
0.7439
0.7439
0.6910
0.7246
220,942
+0.04(+5.17%)
Oct 30, 2023
0.7066
0.7499
0.6850
0.6890
40,972
-0.01(-1.71%)
Oct 27, 2023
0.6943
0.7350
0.6800
0.7010
188,567
+0.02(+3.09%)
Oct 26, 2023
0.7300
0.7352
0.6501
0.6800
112,977
-0.04(-5.28%)
Oct 25, 2023
0.7450
0.7540
0.7000
0.7179
60,481
-0.03(-4.28%)
Oct 24, 2023
0.7100
0.7500
0.7001
0.7500
62,017
+0.04(+4.90%)
Oct 23, 2023
0.7900
0.8000
0.6951
0.7150
220,850
-0.10(-12.59%)
Oct 20, 2023
0.7900
0.8298
0.7900
0.8180
67,554
+0.02(+2.25%)
Oct 19, 2023
0.8200
0.8490
0.7500
0.8000
155,621
-0.05(-5.77%)
Oct 18, 2023
0.8500
0.9000
0.8280
0.8490
146,730
-0.01(-1.32%)
Oct 17, 2023
0.9000
0.9100
0.8600
0.8604
181,012
-0.03(-3.83%)
Oct 16, 2023
0.8820
0.9200
0.8800
0.8947
82,388
+0.03(+3.91%)
Oct 13, 2023
0.8600
0.8950
0.8514
0.8610
55,998
-0.01(-1.34%)
Oct 12, 2023
0.8800
0.9000
0.8565
0.8727
73,366
-0.02(-2.42%)
Oct 11, 2023
0.9100
0.9100
0.8800
0.8943
41,634
-0.00(-0.21%)
Oct 10, 2023
0.8600
0.9000
0.8270
0.8962
200,471
+0.02(+2.86%)
Oct 09, 2023
0.8510
0.9050
0.8500
0.8713
21,830
-0.01(-1.13%)
Oct 06, 2023
0.8950
0.9050
0.8701
0.8813
88,842
-0.00(-0.34%)
Oct 05, 2023
0.8500
0.9000
0.8357
0.8843
122,429
+0.03(+4.04%)
Oct 04, 2023
0.8200
0.8700
0.8200
0.8500
53,114
+0.00(+0.09%)
Oct 03, 2023
0.8600
0.8600
0.8270
0.8492
48,026
-0.02(-2.39%)
Oct 02, 2023
0.8400
0.8700
0.8260
0.8700
115,826
+0.00(+0.01%)
Sep 29, 2023
0.8700
0.8800
0.8400
0.8699
70,780
+0.03(+3.56%)
Sep 28, 2023
0.8302
0.8899
0.8302
0.8400
78,244
-0.02(-2.33%)
Sep 27, 2023
0.8700
0.8800
0.8500
0.8600
55,250
+0.00(+0.00%)
Sep 26, 2023
0.8500
0.8700
0.8500
0.8600
56,275
+0.01(+1.18%)
Sep 25, 2023
0.8552
0.8599
0.8500
0.8500
44,528
-0.01(-1.15%)
Sep 22, 2023
0.8300
0.8600
0.8300
0.8599
41,297
+0.02(+2.92%)
Sep 21, 2023
0.8400
0.8400
0.8260
0.8355
37,791
+0.01(+0.66%)
Sep 20, 2023
0.8600
0.8562
0.8300
0.8300
33,977
-0.01(-1.75%)
Sep 19, 2023
0.8400
0.8499
0.8250
0.8448
69,285
-0.00(-0.49%)
Sep 18, 2023
0.8600
0.8600
0.8250
0.8490
65,617
+0.02(+2.91%)
Sep 15, 2023
0.8700
0.8700
0.8250
0.8250
195,042
-0.04(-4.15%)
Sep 14, 2023
0.8500
0.8718
0.8450
0.8607
105,378
+0.01(+1.26%)
Sep 13, 2023
0.8600
0.8750
0.8500
0.8500
69,697
-0.00(-0.35%)
Sep 12, 2023
0.8537
0.8999
0.8530
0.8530
106,599
-0.02(-1.95%)
Sep 11, 2023
0.9051
0.9109
0.8530
0.8700
28,072
+0.01(+1.17%)
Sep 08, 2023
0.8505
0.8799
0.8350
0.8599
63,493
+0.01(+1.16%)
Sep 07, 2023
0.8750
0.8750
0.8500
0.8500
52,129
-0.00(-0.30%)
Sep 06, 2023
0.9000
0.9006
0.8500
0.8526
179,442
-0.01(-1.14%)
Sep 05, 2023
0.9014
0.9350
0.8520
0.8624
133,586
-0.05(-5.22%)
Sep 01, 2023
0.9014
0.9450
0.9014
0.9099
43,353
-0.00(-0.01%)
Aug 31, 2023
0.9200
0.9500
0.9100
0.9100
64,748
-0.01(-1.14%)
Aug 30, 2023
0.9400
0.9500
0.9205
0.9205
65,983
+0.00(+0.05%)
Aug 29, 2023
0.9500
0.9599
0.9200
0.9200
100,286
+0.00(+0.00%)
Aug 28, 2023
0.9300
0.9600
0.9200
0.9200
113,345
-0.02(-2.13%)
Aug 25, 2023
0.9300
0.9500
0.9300
0.9400
69,558
+0.01(+1.08%)
Aug 24, 2023
0.9600
0.9600
0.9300
0.9300
72,338
-0.02(-1.70%)
Aug 23, 2023
0.9342
0.9599
0.9330
0.9461
128,426
+0.02(+1.73%)
Aug 22, 2023
0.9400
0.9650
0.9300
0.9300
110,084
-0.02(-2.13%)
Aug 21, 2023
0.9200
0.9706
0.9200
0.9502
111,076
+0.01(+1.09%)
Aug 18, 2023
0.9400
0.9600
0.9300
0.9400
100,893
+0.02(+2.17%)
Aug 17, 2023
0.9310
0.9550
0.9200
0.9200
158,027
-0.01(-1.16%)
Aug 16, 2023
0.9500
0.9900
0.9308
0.9308
173,426
-0.06(-5.98%)
Aug 15, 2023
1.060
1.060
0.9800
0.9900
534,321
-0.07(-6.60%)
Aug 14, 2023
1.020
1.089
1.020
1.060
67,074
+0.01(+0.95%)
Aug 11, 2023
1.080
1.100
1.050
1.050
55,285
-0.04(-3.67%)
Aug 10, 2023
1.140
1.140
1.020
1.090
86,940
-0.03(-2.68%)
Aug 09, 2023
1.070
1.140
1.063
1.120
135,632
+0.06(+5.66%)
Aug 08, 2023
1.080
1.090
1.050
1.060
67,429
-0.03(-2.75%)
Aug 07, 2023
1.080
1.130
1.080
1.090
51,972
-0.01(-0.91%)
Aug 04, 2023
1.110
1.130
1.100
1.100
43,955
+0.02(+1.85%)
Aug 03, 2023
1.160
1.160
1.080
1.080
69,704
-0.06(-5.26%)
Aug 02, 2023
1.120
1.150
1.110
1.140
42,633
-0.01(-0.87%)
Aug 01, 2023
1.190
1.190
1.120
1.150
36,589
-0.02(-1.71%)
Jul 31, 2023
1.240
1.250
1.100
1.170
359,508
-0.05(-4.10%)
Jul 28, 2023
1.230
1.262
1.190
1.220
53,816
+0.01(+0.83%)
Jul 27, 2023
1.240
1.240
1.190
1.210
29,191
-0.02(-1.63%)
Jul 26, 2023
1.180
1.230
1.180
1.230
41,707
+0.03(+2.50%)
Jul 25, 2023
1.190
1.220
1.150
1.200
41,539
-0.01(-0.83%)
Jul 24, 2023
1.210
1.230
1.200
1.210
55,783
-0.01(-0.82%)
Jul 21, 2023
1.250
1.250
1.200
1.220
34,234
-0.02(-1.61%)
Jul 20, 2023
1.220
1.260
1.210
1.240
51,474
+0.00(+0.00%)
Jul 19, 2023
1.230
1.280
1.200
1.240
54,370
+0.00(+0.00%)
Jul 18, 2023
1.280
1.285
1.150
1.240
297,084
-0.03(-2.36%)
Jul 17, 2023
1.200
1.300
1.120
1.270
364,540
+0.07(+5.83%)
Jul 14, 2023
1.160
1.230
1.150
1.200
141,992
+0.02(+1.69%)
Jul 13, 2023
1.190
1.190
1.090
1.180
351,250
+0.06(+5.36%)
Jul 12, 2023
1.090
1.140
1.060
1.120
277,742
+0.02(+1.82%)
Jul 11, 2023
1.060
1.120
1.060
1.100
132,216
+0.04(+3.77%)
Jul 10, 2023
1.070
1.110
1.060
1.060
142,541
-0.01(-0.93%)
Jul 07, 2023
1.050
1.090
1.040
1.070
61,554
+0.03(+2.88%)
Jul 06, 2023
1.100
1.103
1.030
1.040
193,122
-0.03(-2.80%)
Jul 05, 2023
1.130
1.130
1.070
1.070
77,781
-0.06(-5.31%)
Jul 03, 2023
1.130
1.140
1.080
1.130
62,187
+0.01(+0.89%)
Jun 30, 2023
1.180
1.200
1.100
1.120
233,749
-0.05(-4.27%)
Jun 29, 2023
1.260
1.260
1.170
1.170
107,967
-0.06(-4.88%)
Jun 28, 2023
1.200
1.258
1.200
1.230
60,093
+0.01(+0.82%)
Jun 27, 2023
1.220
1.260
1.199
1.220
96,053
-0.02(-1.61%)
Jun 26, 2023
1.290
1.290
1.160
1.240
148,456
-0.01(-0.80%)
Jun 23, 2023
1.280
1.330
1.200
1.250
68,872
-0.06(-4.58%)
Jun 22, 2023
1.320
1.350
1.290
1.310
63,195
-0.02(-1.50%)
Jun 21, 2023
1.300
1.360
1.250
1.330
137,466
+0.00(+0.00%)
Jun 20, 2023
1.520
1.540
1.330
1.330
165,409
-0.15(-10.14%)
Jun 16, 2023
1.480
1.500
1.430
1.480
186,964
+0.08(+5.71%)
Jun 15, 2023
1.380
1.470
1.320
1.400
317,253
+0.29(+26.13%)
May 08, 2023
1.020
1.130
1.010
1.110
164,617
+0.10(+9.90%)
May 05, 2023
1.000
1.040
0.9705
1.010
160,896
+0.04(+4.07%)
May 04, 2023
1.000
1.010
0.9530
0.9705
65,809
-0.02(-2.48%)
May 03, 2023
0.9786
1.010
0.9520
0.9952
73,400
+0.02(+1.56%)
May 02, 2023
1.000
1.010
0.9256
0.9799
123,518
-0.02(-2.01%)
May 01, 2023
0.9700
1.019
0.9654
1.000
87,260
-0.01(-0.99%)
Apr 28, 2023
1.040
1.040
0.9118
1.010
287,663
-0.01(-0.98%)
Apr 27, 2023
1.040
1.060
1.000
1.020
105,326
-0.03(-3.32%)
Apr 26, 2023
1.060
1.100
1.000
1.055
81,266
-0.02(-1.40%)
Apr 25, 2023
1.090
1.100
1.020
1.070
76,549
-0.03(-2.73%)
Apr 24, 2023
1.060
1.110
1.050
1.100
78,733
+0.04(+3.77%)
Apr 21, 2023
1.120
1.150
1.050
1.060
137,152
-0.06(-5.36%)
Apr 20, 2023
1.120
1.160
1.110
1.120
158,380
-0.03(-2.61%)
Apr 19, 2023
1.130
1.150
1.090
1.150
111,296
+0.03(+2.68%)
Apr 18, 2023
1.110
1.170
1.080
1.120
60,933
+0.03(+2.75%)
Apr 17, 2023
1.100
1.120
1.080
1.090
69,755
-0.01(-0.91%)
Apr 14, 2023
1.100
1.138
1.080
1.100
126,319
-0.06(-5.17%)
Apr 13, 2023
1.110
1.180
1.110
1.160
50,425
+0.05(+4.50%)
Apr 12, 2023
1.250
1.250
1.100
1.110
503,314
-0.13(-10.48%)
Apr 11, 2023
1.220
1.250
1.200
1.240
29,211
+0.00(+0.00%)
Apr 10, 2023
1.210
1.250
1.111
1.240
180,945
+0.00(+0.00%)
Apr 06, 2023
1.290
1.390
1.200
1.240
194,856
+0.01(+0.81%)
Apr 05, 2023
1.300
1.390
1.200
1.230
572,004
-0.12(-8.89%)
Apr 04, 2023
1.120
1.480
1.100
1.350
2,332,383
+0.28(+26.17%)
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.