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
Novan Inc
(NQ:
NOVN
)
0.0941
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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 28, 2023
1.180
1.280
1.180
1.240
54,246
+0.01(+0.81%)
Apr 27, 2023
1.220
1.270
1.190
1.230
76,924
-0.01(-0.81%)
Apr 26, 2023
1.260
1.298
1.240
1.240
74,246
-0.04(-3.13%)
Apr 25, 2023
1.310
1.350
1.230
1.280
102,214
-0.03(-2.29%)
Apr 24, 2023
1.360
1.360
1.300
1.310
42,802
-0.05(-3.68%)
Apr 21, 2023
1.340
1.360
1.280
1.360
26,518
+0.03(+2.26%)
Apr 20, 2023
1.310
1.350
1.270
1.330
61,765
-0.01(-0.75%)
Apr 19, 2023
1.380
1.380
1.290
1.340
46,049
-0.02(-1.47%)
Apr 18, 2023
1.320
1.380
1.260
1.360
88,823
+0.06(+4.62%)
Apr 17, 2023
1.280
1.318
1.230
1.300
84,074
+0.07(+5.69%)
Apr 14, 2023
1.260
1.300
1.230
1.230
111,017
-0.09(-6.82%)
Apr 13, 2023
1.270
1.320
1.250
1.320
84,002
+0.05(+3.94%)
Apr 12, 2023
1.300
1.330
1.230
1.270
67,342
-0.04(-3.05%)
Apr 11, 2023
1.280
1.320
1.250
1.310
78,163
+0.01(+0.77%)
Apr 10, 2023
1.300
1.310
1.220
1.300
85,253
+0.05(+4.00%)
Apr 06, 2023
1.230
1.289
1.230
1.250
71,323
+0.01(+0.81%)
Apr 05, 2023
1.350
1.360
1.210
1.240
229,072
-0.11(-8.15%)
Apr 04, 2023
1.400
1.430
1.320
1.350
198,141
-0.05(-3.57%)
Apr 03, 2023
1.350
1.420
1.300
1.400
237,318
+0.10(+7.69%)
Mar 31, 2023
1.250
1.540
1.250
1.300
793,052
+0.10(+8.33%)
Mar 30, 2023
1.190
1.280
1.165
1.200
176,381
+0.09(+8.11%)
Mar 29, 2023
1.160
1.170
1.110
1.110
98,049
-0.02(-1.77%)
Mar 28, 2023
1.200
1.200
1.100
1.130
61,607
-0.07(-5.83%)
Mar 27, 2023
1.180
1.220
1.180
1.200
73,844
+0.03(+2.56%)
Mar 24, 2023
1.150
1.190
1.132
1.170
74,333
+0.02(+1.74%)
Mar 23, 2023
1.250
1.250
1.150
1.150
80,344
-0.09(-7.26%)
Mar 22, 2023
1.190
1.240
1.150
1.240
97,239
+0.05(+4.64%)
Mar 21, 2023
1.090
1.190
1.050
1.185
102,777
+0.14(+12.86%)
Mar 20, 2023
1.070
1.130
0.9900
1.050
148,988
-0.02(-1.87%)
Mar 17, 2023
1.130
1.140
1.050
1.070
179,360
-0.06(-5.31%)
Mar 16, 2023
1.150
1.180
1.120
1.130
83,098
-0.03(-2.59%)
Mar 15, 2023
1.170
1.180
1.080
1.160
107,175
-0.01(-0.85%)
Mar 14, 2023
1.120
1.210
1.090
1.170
340,484
-0.02(-1.68%)
Mar 13, 2023
1.220
1.240
1.180
1.190
149,049
-0.10(-7.75%)
Mar 10, 2023
1.350
1.393
1.230
1.290
152,076
-0.06(-4.44%)
Mar 09, 2023
1.340
1.400
1.320
1.350
175,819
+0.00(+0.00%)
Mar 08, 2023
1.410
1.410
1.320
1.350
113,395
+0.00(+0.00%)
Mar 07, 2023
1.390
1.410
1.260
1.350
220,779
+0.03(+2.27%)
Mar 06, 2023
1.420
1.420
1.300
1.320
159,766
-0.10(-7.04%)
Mar 03, 2023
1.400
1.420
1.370
1.420
41,628
+0.04(+2.90%)
Mar 02, 2023
1.390
1.420
1.380
1.380
30,796
-0.03(-2.13%)
Mar 01, 2023
1.400
1.440
1.370
1.410
103,152
-0.01(-0.70%)
Feb 28, 2023
1.430
1.500
1.400
1.420
88,525
-0.02(-1.39%)
Feb 27, 2023
1.370
1.477
1.320
1.440
102,339
+0.08(+5.88%)
Feb 24, 2023
1.350
1.380
1.310
1.360
83,166
-0.01(-0.73%)
Feb 23, 2023
1.450
1.490
1.350
1.370
101,702
-0.05(-3.52%)
Feb 22, 2023
1.450
1.512
1.410
1.420
75,632
-0.03(-2.07%)
Feb 21, 2023
1.470
1.500
1.380
1.450
72,066
-0.05(-3.33%)
Feb 17, 2023
1.460
1.520
1.445
1.500
40,510
+0.01(+0.67%)
Feb 16, 2023
1.460
1.530
1.451
1.490
70,927
+0.02(+1.36%)
Feb 15, 2023
1.500
1.527
1.350
1.470
127,886
-0.03(-2.01%)
Feb 14, 2023
1.410
1.550
1.400
1.500
129,251
+0.09(+6.39%)
Feb 13, 2023
1.530
1.530
1.370
1.410
229,138
-0.13(-8.44%)
Feb 10, 2023
1.550
1.620
1.440
1.540
186,315
-0.04(-2.53%)
Feb 09, 2023
1.720
1.756
1.510
1.580
157,428
-0.10(-5.95%)
Feb 08, 2023
1.710
1.780
1.640
1.680
85,984
-0.03(-1.75%)
Feb 07, 2023
1.610
1.760
1.590
1.710
144,622
+0.07(+4.27%)
Feb 06, 2023
1.610
1.690
1.590
1.640
122,698
-0.02(-1.20%)
Feb 03, 2023
1.670
1.720
1.540
1.660
87,727
-0.03(-1.78%)
Feb 02, 2023
1.640
1.750
1.620
1.690
191,697
+0.06(+3.68%)
Feb 01, 2023
1.710
1.710
1.606
1.630
110,635
-0.06(-3.55%)
Jan 31, 2023
1.590
1.820
1.580
1.690
230,387
+0.14(+9.03%)
Jan 30, 2023
1.450
1.600
1.420
1.550
163,465
+0.10(+6.90%)
Jan 27, 2023
1.410
1.485
1.380
1.450
151,728
+0.05(+3.57%)
Jan 26, 2023
1.450
1.460
1.360
1.400
97,856
-0.02(-1.41%)
Jan 25, 2023
1.350
1.420
1.328
1.420
120,949
+0.06(+4.41%)
Jan 24, 2023
1.300
1.360
1.240
1.360
130,034
+0.08(+6.25%)
Jan 23, 2023
1.230
1.300
1.220
1.280
108,161
+0.04(+3.23%)
Jan 20, 2023
1.170
1.260
1.150
1.240
148,591
+0.07(+5.98%)
Jan 19, 2023
1.250
1.289
1.170
1.170
194,983
-0.11(-8.59%)
Jan 18, 2023
1.310
1.377
1.260
1.280
228,759
-0.02(-1.54%)
Jan 17, 2023
1.360
1.376
1.250
1.300
317,727
+0.01(+0.78%)
Jan 13, 2023
1.280
1.370
1.270
1.290
212,425
-0.01(-0.77%)
Jan 12, 2023
1.320
1.350
1.250
1.300
317,971
+0.00(+0.00%)
Jan 11, 2023
1.370
1.438
1.261
1.300
300,080
-0.06(-4.41%)
Jan 10, 2023
1.380
1.450
1.350
1.360
253,415
+0.00(+0.00%)
Jan 09, 2023
1.570
1.590
1.270
1.360
503,547
-0.13(-8.72%)
Jan 06, 2023
2.040
2.080
1.320
1.490
1,303,912
-0.55(-26.96%)
Jan 05, 2023
1.870
2.152
1.750
2.040
617,099
+0.18(+9.68%)
Jan 04, 2023
1.670
1.890
1.580
1.860
320,988
+0.20(+12.05%)
Jan 03, 2023
1.520
1.740
1.520
1.660
627,346
+0.20(+13.70%)
Dec 30, 2022
1.290
1.530
1.240
1.460
658,763
+0.16(+12.31%)
Dec 29, 2022
1.270
1.300
1.250
1.300
154,287
+0.03(+2.10%)
Dec 28, 2022
1.310
1.310
1.235
1.273
130,012
-0.03(-2.05%)
Dec 27, 2022
1.370
1.398
1.270
1.300
188,572
-0.09(-6.47%)
Dec 23, 2022
1.370
1.429
1.295
1.390
232,861
+0.04(+2.96%)
Dec 22, 2022
1.300
1.350
1.250
1.350
213,586
+0.11(+8.87%)
Dec 21, 2022
1.150
1.270
1.150
1.240
197,290
+0.08(+6.90%)
Dec 20, 2022
1.170
1.190
1.160
1.160
76,887
+0.03(+2.65%)
Dec 19, 2022
1.260
1.260
1.130
1.130
208,392
-0.13(-10.32%)
Dec 16, 2022
1.290
1.340
1.230
1.260
166,129
-0.04(-3.08%)
Dec 15, 2022
1.430
1.470
1.300
1.300
139,921
-0.11(-7.80%)
Dec 14, 2022
1.500
1.510
1.395
1.410
284,702
-0.05(-3.42%)
Dec 13, 2022
1.530
1.600
1.380
1.460
304,509
-0.02(-1.35%)
Dec 12, 2022
1.300
1.530
1.300
1.480
332,965
+0.19(+14.73%)
Dec 09, 2022
1.210
1.350
1.204
1.290
125,706
+0.07(+5.74%)
Dec 08, 2022
1.240
1.260
1.200
1.220
168,344
-0.03(-2.40%)
Dec 07, 2022
1.160
1.270
1.160
1.250
193,200
+0.08(+6.84%)
Dec 06, 2022
1.170
1.200
1.090
1.170
88,697
-0.01(-0.85%)
Dec 05, 2022
1.240
1.260
1.080
1.180
494,206
+0.02(+1.72%)
Dec 02, 2022
1.260
1.420
1.150
1.160
1,033,530
+0.02(+1.75%)
Dec 01, 2022
0.9900
1.185
0.9875
1.140
364,034
+0.19(+20.00%)
Nov 30, 2022
0.8700
0.9600
0.8700
0.9500
188,438
+0.07(+8.37%)
Nov 29, 2022
0.8600
0.8990
0.8600
0.8766
148,451
+0.01(+1.01%)
Nov 28, 2022
0.8333
0.8678
0.8100
0.8678
180,104
+0.04(+5.29%)
Nov 25, 2022
0.8500
0.8600
0.8051
0.8242
112,531
-0.02(-2.55%)
Nov 23, 2022
0.8400
0.8728
0.8215
0.8458
72,082
+0.02(+1.87%)
Nov 22, 2022
0.8700
0.8748
0.8240
0.8303
94,273
-0.02(-2.33%)
Nov 21, 2022
0.8800
0.8792
0.8301
0.8501
177,941
-0.02(-2.29%)
Nov 18, 2022
0.8792
0.8792
0.8575
0.8700
67,957
+0.00(+0.00%)
Nov 17, 2022
0.9199
0.9199
0.8615
0.8700
86,242
-0.02(-2.46%)
Nov 16, 2022
0.8606
0.8990
0.8302
0.8919
295,089
+0.05(+6.14%)
Nov 15, 2022
0.9000
0.8990
0.8151
0.8403
466,206
-0.03(-3.48%)
Nov 14, 2022
1.050
1.060
0.7900
0.8706
942,177
-0.15(-14.65%)
Nov 11, 2022
1.000
1.090
0.9900
1.020
594,871
+0.01(+0.99%)
Nov 10, 2022
1.110
1.140
0.9800
1.010
572,879
-0.06(-5.61%)
Nov 09, 2022
1.130
1.150
1.030
1.070
140,357
-0.07(-6.14%)
Nov 08, 2022
1.200
1.310
1.130
1.140
258,534
-0.06(-5.00%)
Nov 07, 2022
1.150
1.270
1.130
1.200
432,368
+0.06(+5.26%)
Nov 04, 2022
1.130
1.160
1.100
1.140
129,933
+0.01(+0.88%)
Nov 03, 2022
1.110
1.160
1.100
1.130
141,297
+0.00(+0.00%)
Nov 02, 2022
1.120
1.140
1.100
1.130
79,181
-0.01(-0.88%)
Nov 01, 2022
1.260
1.280
1.120
1.140
240,794
-0.10(-8.06%)
Oct 31, 2022
1.230
1.275
1.200
1.240
144,183
+0.02(+1.64%)
Oct 28, 2022
1.210
1.230
1.150
1.220
80,513
+0.01(+0.83%)
Oct 27, 2022
1.170
1.230
1.160
1.210
69,953
+0.04(+3.42%)
Oct 26, 2022
1.150
1.230
1.140
1.170
181,035
+0.04(+3.54%)
Oct 25, 2022
1.070
1.160
1.070
1.130
109,648
+0.04(+3.67%)
Oct 24, 2022
1.130
1.130
1.020
1.090
161,342
+0.01(+0.93%)
Oct 21, 2022
1.040
1.110
1.000
1.080
97,570
+0.05(+4.85%)
Oct 20, 2022
1.050
1.070
1.020
1.030
89,110
-0.01(-0.96%)
Oct 19, 2022
1.080
1.080
1.020
1.040
113,555
-0.04(-3.70%)
Oct 18, 2022
1.110
1.140
1.010
1.080
207,735
-0.01(-0.92%)
Oct 17, 2022
1.190
1.190
1.080
1.090
317,450
-0.07(-6.03%)
Oct 14, 2022
1.210
1.210
1.130
1.160
99,836
-0.01(-0.85%)
Oct 13, 2022
1.110
1.190
1.110
1.170
193,267
+0.01(+0.86%)
Oct 12, 2022
1.130
1.210
1.100
1.160
145,589
+0.06(+5.45%)
Oct 11, 2022
1.130
1.240
1.040
1.100
459,219
-0.07(-5.98%)
Oct 10, 2022
1.550
1.550
1.160
1.170
733,659
-0.38(-24.52%)
Oct 07, 2022
1.590
1.620
1.550
1.550
68,151
-0.08(-4.91%)
Oct 06, 2022
1.630
1.650
1.580
1.630
88,878
+0.00(+0.00%)
Oct 05, 2022
1.770
1.880
1.610
1.630
271,038
-0.19(-10.44%)
Oct 04, 2022
1.740
1.842
1.740
1.820
65,125
+0.06(+3.41%)
Oct 03, 2022
1.910
1.918
1.690
1.760
192,565
-0.11(-5.88%)
Sep 30, 2022
1.940
1.940
1.870
1.870
26,507
+0.01(+0.54%)
Sep 29, 2022
1.900
1.920
1.790
1.860
75,881
-0.04(-2.11%)
Sep 28, 2022
1.880
1.930
1.810
1.900
55,775
+0.10(+5.56%)
Sep 27, 2022
1.760
1.860
1.700
1.800
135,106
+0.09(+5.26%)
Sep 26, 2022
1.760
1.847
1.700
1.710
140,672
-0.05(-2.84%)
Sep 23, 2022
1.800
1.830
1.670
1.760
161,052
-0.08(-4.35%)
Sep 22, 2022
2.010
2.029
1.800
1.840
237,093
-0.17(-8.46%)
Sep 21, 2022
2.070
2.100
1.990
2.010
162,303
-0.06(-2.90%)
Sep 20, 2022
2.240
2.240
1.989
2.070
263,127
-0.17(-7.59%)
Sep 19, 2022
2.250
2.300
2.150
2.240
129,328
-0.01(-0.44%)
Sep 16, 2022
2.360
2.380
2.230
2.250
157,515
-0.11(-4.66%)
Sep 15, 2022
2.380
2.443
2.350
2.360
71,592
-0.05(-2.07%)
Sep 14, 2022
2.370
2.450
2.350
2.410
104,683
+0.00(+0.00%)
Sep 13, 2022
2.510
2.530
2.360
2.410
130,045
-0.08(-3.21%)
Sep 12, 2022
2.500
2.600
2.430
2.490
45,847
+0.01(+0.40%)
Sep 09, 2022
2.420
2.480
2.400
2.480
210,401
+0.08(+3.33%)
Sep 08, 2022
2.410
2.490
2.400
2.400
57,870
-0.05(-2.04%)
Sep 07, 2022
2.440
2.500
2.410
2.450
53,739
-0.02(-0.81%)
Sep 06, 2022
2.420
2.500
2.360
2.470
129,154
+0.05(+2.07%)
Sep 02, 2022
2.550
2.583
2.400
2.420
77,947
-0.08(-3.20%)
Sep 01, 2022
2.540
2.550
2.450
2.500
71,000
-0.04(-1.57%)
Aug 31, 2022
2.490
2.550
2.438
2.540
110,976
+0.04(+1.60%)
Aug 30, 2022
2.530
2.540
2.445
2.500
61,485
-0.01(-0.40%)
Aug 29, 2022
2.510
2.584
2.500
2.510
73,188
-0.01(-0.40%)
Aug 26, 2022
2.650
2.700
2.501
2.520
60,867
-0.09(-3.45%)
Aug 25, 2022
2.640
2.750
2.550
2.610
119,350
-0.01(-0.38%)
Aug 24, 2022
2.590
2.690
2.560
2.620
55,184
+0.05(+1.95%)
Aug 23, 2022
2.600
2.607
2.500
2.570
76,959
+0.01(+0.39%)
Aug 22, 2022
2.620
2.720
2.500
2.560
141,389
-0.11(-4.12%)
Aug 19, 2022
2.840
2.907
2.650
2.670
169,489
-0.19(-6.64%)
Aug 18, 2022
2.900
2.986
2.840
2.860
131,238
-0.06(-2.05%)
Aug 17, 2022
2.980
3.070
2.880
2.920
174,892
-0.09(-2.99%)
Aug 16, 2022
3.130
3.130
2.870
3.010
191,510
+0.00(+0.00%)
Aug 15, 2022
3.000
3.170
2.950
3.010
253,878
-0.02(-0.66%)
Aug 12, 2022
2.910
3.330
2.902
3.030
1,195,420
+0.12(+4.12%)
Aug 11, 2022
2.870
3.080
2.850
2.910
158,034
+0.01(+0.34%)
Aug 10, 2022
2.900
2.930
2.810
2.900
96,958
+0.06(+2.11%)
Aug 09, 2022
2.870
2.970
2.840
2.840
84,077
-0.09(-3.07%)
Aug 08, 2022
2.940
2.980
2.860
2.930
89,818
+0.07(+2.45%)
Aug 05, 2022
2.750
2.900
2.750
2.860
67,469
+0.12(+4.38%)
Aug 04, 2022
2.750
2.780
2.700
2.740
80,599
+0.02(+0.74%)
Aug 03, 2022
2.790
2.801
2.720
2.720
65,655
-0.02(-0.73%)
Aug 02, 2022
2.760
2.840
2.700
2.740
102,174
-0.05(-1.79%)
Aug 01, 2022
2.930
2.970
2.750
2.790
133,352
-0.12(-4.12%)
Jul 29, 2022
3.000
3.000
2.880
2.910
81,431
-0.06(-2.02%)
Jul 28, 2022
2.950
2.990
2.850
2.970
93,767
+0.01(+0.34%)
Jul 27, 2022
3.030
3.190
2.880
2.960
373,362
+0.00(+0.00%)
Jul 26, 2022
2.770
3.070
2.720
2.960
718,870
+0.17(+6.09%)
Jul 25, 2022
2.830
2.940
2.770
2.790
140,976
-0.07(-2.45%)
Jul 22, 2022
2.900
3.020
2.825
2.860
237,717
-0.01(-0.35%)
Jul 21, 2022
2.730
2.900
2.710
2.870
166,241
+0.17(+6.30%)
Jul 20, 2022
2.600
2.740
2.570
2.700
253,952
+0.12(+4.65%)
Jul 19, 2022
2.710
2.710
2.550
2.580
594,690
+0.15(+6.17%)
Jul 18, 2022
2.390
2.510
2.371
2.430
110,756
+0.01(+0.41%)
Jul 15, 2022
2.420
2.470
2.320
2.420
71,671
+0.02(+0.83%)
Jul 14, 2022
2.590
2.600
2.370
2.400
212,115
-0.15(-5.88%)
Jul 13, 2022
2.450
3.000
2.380
2.550
1,360,157
+0.05(+2.00%)
Jul 12, 2022
2.500
2.600
2.440
2.500
93,578
+0.03(+1.21%)
Jul 11, 2022
2.500
2.720
2.420
2.470
58,167
+0.02(+0.82%)
Jul 08, 2022
2.380
2.470
2.380
2.450
48,187
+0.03(+1.24%)
Jul 07, 2022
2.460
2.500
2.400
2.420
56,849
+0.03(+1.26%)
Jul 06, 2022
2.350
2.440
2.310
2.390
81,643
+0.07(+3.02%)
Jul 05, 2022
2.310
2.350
2.270
2.320
77,515
+0.02(+0.87%)
Jul 01, 2022
2.330
2.330
2.255
2.300
28,386
-0.03(-1.29%)
Jun 30, 2022
2.280
2.330
2.150
2.330
80,080
+0.00(+0.00%)
Jun 29, 2022
2.290
2.370
2.270
2.330
48,250
+0.03(+1.30%)
Jun 28, 2022
2.420
2.420
2.250
2.300
126,989
-0.01(-0.43%)
Jun 27, 2022
2.390
2.400
2.250
2.310
117,333
-0.05(-2.12%)
Jun 24, 2022
2.310
2.450
2.300
2.360
126,750
+0.07(+3.06%)
Jun 23, 2022
2.280
2.400
2.280
2.290
100,379
-0.01(-0.43%)
Jun 22, 2022
2.270
2.360
2.220
2.300
86,008
+0.01(+0.44%)
Jun 21, 2022
2.360
2.480
2.240
2.290
83,534
+0.00(+0.00%)
Jun 17, 2022
2.300
2.380
2.240
2.290
87,854
+0.00(+0.00%)
Jun 16, 2022
2.300
2.370
2.200
2.290
167,146
-0.05(-2.14%)
Jun 15, 2022
2.410
2.510
2.330
2.340
169,062
+0.01(+0.43%)
Jun 14, 2022
2.410
2.470
2.310
2.330
132,978
-0.04(-1.69%)
Jun 13, 2022
2.520
2.520
2.320
2.370
141,916
-0.20(-7.78%)
Jun 10, 2022
2.670
2.698
2.541
2.570
93,312
-0.11(-4.10%)
Jun 09, 2022
2.550
2.710
2.540
2.680
191,815
-0.16(-5.63%)
Jun 08, 2022
2.780
2.894
2.760
2.840
42,529
+0.07(+2.53%)
Jun 07, 2022
2.630
2.840
2.600
2.770
88,528
+0.10(+3.75%)
Jun 06, 2022
2.690
2.690
2.580
2.670
72,265
+0.03(+1.14%)
Jun 03, 2022
2.630
2.680
2.520
2.640
87,167
-0.07(-2.58%)
Jun 02, 2022
2.580
2.750
2.492
2.710
324,421
+0.14(+5.45%)
Jun 01, 2022
2.620
2.650
2.500
2.570
61,373
-0.01(-0.39%)
May 31, 2022
2.560
2.660
2.550
2.580
39,236
+0.00(+0.00%)
May 27, 2022
2.670
2.670
2.520
2.580
69,804
+0.05(+1.98%)
May 26, 2022
2.570
2.680
2.510
2.530
74,871
-0.07(-2.69%)
May 25, 2022
2.770
2.780
2.550
2.600
77,170
-0.07(-2.62%)
May 24, 2022
2.820
2.850
2.620
2.670
35,535
-0.14(-4.98%)
May 23, 2022
2.720
2.910
2.701
2.810
46,440
+0.02(+0.72%)
May 20, 2022
2.790
2.940
2.660
2.790
110,831
-0.13(-4.45%)
May 19, 2022
2.590
3.090
2.590
2.920
278,914
+0.32(+12.31%)
May 18, 2022
2.580
2.785
2.580
2.600
57,041
-0.05(-1.89%)
May 17, 2022
2.580
2.750
2.550
2.650
148,066
+0.11(+4.33%)
May 16, 2022
2.390
2.570
2.390
2.540
80,318
+0.15(+6.28%)
May 13, 2022
2.410
2.570
2.360
2.390
92,275
+0.03(+1.27%)
May 12, 2022
2.260
2.470
2.250
2.360
47,142
+0.05(+2.16%)
May 11, 2022
2.570
2.579
2.240
2.310
139,125
-0.26(-10.12%)
May 10, 2022
2.490
2.620
2.411
2.570
114,085
+0.10(+4.05%)
May 09, 2022
2.610
2.620
2.350
2.470
140,865
-0.17(-6.44%)
May 06, 2022
2.730
2.740
2.599
2.640
86,693
-0.16(-5.71%)
May 05, 2022
2.900
2.900
2.732
2.800
101,129
-0.13(-4.44%)
May 04, 2022
2.910
2.950
2.780
2.930
70,357
+0.03(+1.03%)
May 03, 2022
2.890
2.962
2.845
2.900
33,944
+0.02(+0.69%)
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.