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
Tonix Pharm Holdings
(NQ:
TNXP
)
0.1820
+0.0045 (+2.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024
0.1800
0.1839
0.1781
0.1820
917,614
+0.00(+2.54%)
May 08, 2024
0.2000
0.1990
0.1626
0.1775
1,493,363
-0.02(-8.51%)
May 07, 2024
0.1899
0.1990
0.1802
0.1940
1,960,506
+0.00(+0.00%)
May 06, 2024
0.1850
0.2000
0.1850
0.1940
3,839,352
+0.01(+5.72%)
May 03, 2024
0.1815
0.1870
0.1777
0.1835
2,283,383
+0.01(+7.25%)
May 02, 2024
0.1800
0.1830
0.1703
0.1711
1,625,894
-0.01(-3.33%)
May 01, 2024
0.1785
0.1790
0.1700
0.1770
1,175,547
-0.00(-1.34%)
Apr 30, 2024
0.1800
0.1800
0.1720
0.1794
1,470,629
-0.00(-0.06%)
Apr 29, 2024
0.1746
0.1819
0.1650
0.1795
2,375,182
+0.01(+6.53%)
Apr 26, 2024
0.1600
0.1703
0.1597
0.1685
1,860,288
+0.01(+5.31%)
Apr 25, 2024
0.1600
0.1600
0.1545
0.1600
1,013,040
+0.00(+0.00%)
Apr 24, 2024
0.1600
0.1600
0.1552
0.1600
979,910
+0.00(+2.04%)
Apr 23, 2024
0.1548
0.1631
0.1521
0.1568
1,587,446
+0.00(+0.90%)
Apr 22, 2024
0.1600
0.1625
0.1500
0.1554
1,370,467
-0.00(-2.87%)
Apr 19, 2024
0.1503
0.1630
0.1490
0.1600
1,101,090
+0.00(+1.91%)
Apr 18, 2024
0.1600
0.1638
0.1500
0.1570
1,460,421
-0.00(-1.51%)
Apr 17, 2024
0.1550
0.1600
0.1450
0.1594
2,025,202
+0.01(+6.34%)
Apr 16, 2024
0.1500
0.1500
0.1202
0.1499
5,350,886
+0.00(+2.74%)
Apr 15, 2024
0.1691
0.1691
0.1422
0.1459
4,960,137
-0.02(-10.22%)
Apr 12, 2024
0.1691
0.1723
0.1600
0.1625
2,540,918
-0.01(-4.41%)
Apr 11, 2024
0.1750
0.1770
0.1600
0.1700
4,113,960
-0.00(-2.75%)
Apr 10, 2024
0.1800
0.1825
0.1700
0.1748
3,405,218
-0.01(-6.02%)
Apr 09, 2024
0.1835
0.1888
0.1750
0.1860
2,578,144
+0.00(+0.27%)
Apr 08, 2024
0.1824
0.1888
0.1700
0.1855
3,523,987
+0.01(+6.98%)
Apr 05, 2024
0.1859
0.1864
0.1711
0.1734
5,717,650
-0.01(-7.22%)
Apr 04, 2024
0.2020
0.2020
0.1869
0.1869
2,589,524
-0.01(-5.84%)
Apr 03, 2024
0.1900
0.2008
0.1850
0.1985
4,067,634
+0.01(+4.14%)
Apr 02, 2024
0.1900
0.1912
0.1813
0.1906
4,189,243
+0.00(+0.37%)
Apr 01, 2024
0.2020
0.2020
0.1673
0.1899
8,974,605
+0.00(+2.10%)
Mar 28, 2024
0.3250
0.2205
0.1670
0.1860
21,924,116
-0.14(-43.10%)
Mar 27, 2024
0.3495
0.3581
0.3200
0.3269
1,560,041
-0.01(-2.42%)
Mar 26, 2024
0.3300
0.3578
0.3226
0.3350
1,798,312
+0.01(+2.13%)
Mar 25, 2024
0.3460
0.3461
0.3200
0.3280
4,150,895
-0.02(-5.20%)
Mar 22, 2024
0.3550
0.3570
0.3314
0.3460
848,755
+0.00(+0.44%)
Mar 21, 2024
0.3600
0.3657
0.3403
0.3445
1,607,668
-0.01(-3.80%)
Mar 20, 2024
0.3600
0.3700
0.3300
0.3581
1,714,690
+0.01(+3.11%)
Mar 19, 2024
0.3495
0.3729
0.3404
0.3473
1,929,673
+0.01(+4.14%)
Mar 18, 2024
0.3401
0.3479
0.3200
0.3335
815,342
+0.01(+3.89%)
Mar 15, 2024
0.3490
0.3491
0.3200
0.3210
1,639,819
-0.01(-3.40%)
Mar 14, 2024
0.3500
0.3523
0.3323
0.3323
470,100
+0.00(+0.00%)
Mar 13, 2024
0.3500
0.3500
0.3300
0.3323
1,042,349
+0.00(+0.70%)
Mar 12, 2024
0.3600
0.3630
0.3300
0.3300
1,605,397
-0.03(-8.86%)
Mar 11, 2024
0.3745
0.3800
0.3500
0.3621
2,650,038
-0.01(-3.31%)
Mar 08, 2024
0.3781
0.3781
0.3601
0.3745
697,436
+0.00(+0.35%)
Mar 07, 2024
0.3725
0.3739
0.3521
0.3732
1,329,579
+0.01(+1.74%)
Mar 06, 2024
0.3725
0.3725
0.3550
0.3668
659,437
+0.00(+1.05%)
Mar 05, 2024
0.3651
0.3797
0.3601
0.3630
1,055,244
-0.02(-4.25%)
Mar 04, 2024
0.3800
0.3818
0.3510
0.3791
1,282,789
+0.01(+2.57%)
Mar 01, 2024
0.3807
0.3830
0.3487
0.3696
1,661,518
-0.01(-2.27%)
Feb 29, 2024
0.3880
0.3888
0.3700
0.3782
1,652,028
+0.00(+1.07%)
Feb 28, 2024
0.3800
0.3890
0.3650
0.3742
1,343,145
+0.01(+1.68%)
Feb 27, 2024
0.3600
0.3750
0.3580
0.3680
2,325,560
+0.02(+6.88%)
Feb 26, 2024
0.3400
0.3600
0.3300
0.3443
1,211,395
+0.02(+6.93%)
Feb 23, 2024
0.3164
0.3300
0.3100
0.3220
919,630
+0.01(+1.77%)
Feb 22, 2024
0.3600
0.3600
0.3101
0.3164
1,237,994
-0.03(-9.57%)
Feb 21, 2024
0.3800
0.3850
0.3470
0.3499
785,523
-0.02(-6.44%)
Feb 20, 2024
0.3900
0.3900
0.3660
0.3740
930,164
-0.01(-1.97%)
Feb 16, 2024
0.3893
0.3900
0.3700
0.3815
827,386
-0.00(-1.17%)
Feb 15, 2024
0.3811
0.3900
0.3755
0.3860
1,289,273
+0.00(+0.00%)
Feb 14, 2024
0.3728
0.3860
0.3405
0.3860
1,139,654
+0.03(+9.35%)
Feb 13, 2024
0.3767
0.3800
0.3358
0.3530
1,346,861
-0.02(-4.59%)
Feb 12, 2024
0.3450
0.3854
0.3336
0.3700
3,196,135
+0.04(+12.12%)
Feb 09, 2024
0.3349
0.3350
0.3200
0.3300
392,612
+0.00(+0.03%)
Feb 08, 2024
0.3300
0.3349
0.3240
0.3299
487,790
-0.00(-0.03%)
Feb 07, 2024
0.3300
0.3373
0.3171
0.3300
523,593
+0.00(+0.00%)
Feb 06, 2024
0.3125
0.3384
0.3125
0.3300
775,235
+0.01(+2.42%)
Feb 05, 2024
0.3350
0.3350
0.3050
0.3222
835,305
-0.01(-2.36%)
Feb 02, 2024
0.3500
0.3550
0.3210
0.3300
890,084
-0.01(-4.07%)
Feb 01, 2024
0.3300
0.3488
0.3200
0.3440
1,688,260
+0.02(+7.50%)
Jan 31, 2024
0.3212
0.3249
0.3140
0.3200
626,179
+0.01(+1.62%)
Jan 30, 2024
0.3200
0.3250
0.3098
0.3149
696,549
-0.00(-1.29%)
Jan 29, 2024
0.3252
0.3254
0.3050
0.3190
1,275,205
+0.02(+4.93%)
Jan 26, 2024
0.3090
0.3090
0.2950
0.3040
589,513
-0.01(-1.62%)
Jan 25, 2024
0.3000
0.3093
0.2782
0.3090
1,146,206
+0.03(+9.57%)
Jan 24, 2024
0.2905
0.2950
0.2760
0.2820
853,659
-0.01(-3.39%)
Jan 23, 2024
0.3000
0.3050
0.2851
0.2919
583,396
-0.01(-1.98%)
Jan 22, 2024
0.2871
0.3000
0.2750
0.2978
829,868
+0.01(+5.16%)
Jan 19, 2024
0.2668
0.2833
0.2600
0.2832
990,834
+0.01(+4.89%)
Jan 18, 2024
0.3003
0.3003
0.2660
0.2700
1,141,078
-0.02(-5.30%)
Jan 17, 2024
0.3097
0.3100
0.2801
0.2851
876,431
-0.02(-7.82%)
Jan 16, 2024
0.3096
0.3120
0.2963
0.3093
1,295,999
+0.01(+4.42%)
Jan 12, 2024
0.2820
0.2980
0.2750
0.2962
1,758,359
+0.01(+5.04%)
Jan 11, 2024
0.3193
0.3193
0.2801
0.2820
2,046,180
-0.03(-8.20%)
Jan 10, 2024
0.3120
0.3200
0.2980
0.3072
2,762,104
-0.01(-3.67%)
Jan 09, 2024
0.3550
0.3600
0.3143
0.3189
4,915,200
-0.04(-10.17%)
Jan 08, 2024
0.3710
0.3800
0.3300
0.3550
2,417,892
-0.02(-4.42%)
Jan 05, 2024
0.3849
0.3849
0.3703
0.3714
1,155,913
-0.01(-2.06%)
Jan 04, 2024
0.3920
0.3940
0.3700
0.3792
1,833,423
-0.01(-3.34%)
Jan 03, 2024
0.4150
0.4299
0.3810
0.3923
2,510,240
-0.03(-6.13%)
Jan 02, 2024
0.4147
0.4400
0.3870
0.4179
3,544,766
+0.01(+3.70%)
Dec 29, 2023
0.4120
0.4122
0.3899
0.4030
1,630,863
-0.01(-1.95%)
Dec 28, 2023
0.4020
0.4200
0.3980
0.4110
1,971,634
-0.00(-0.96%)
Dec 27, 2023
0.4100
0.4200
0.3913
0.4150
1,793,627
+0.01(+1.24%)
Dec 26, 2023
0.4000
0.4187
0.3900
0.4099
1,787,068
+0.01(+2.91%)
Dec 22, 2023
0.3790
0.4085
0.3603
0.3983
3,980,276
+0.02(+4.87%)
Dec 21, 2023
0.4250
0.4250
0.3606
0.3798
5,733,006
+0.00(+0.11%)
Dec 20, 2023
0.6300
0.6800
0.3750
0.3794
13,474,314
-0.22(-36.78%)
Dec 19, 2023
0.6900
0.6918
0.5226
0.6001
2,305,308
-0.06(-9.76%)
Dec 18, 2023
0.6000
0.6870
0.6000
0.6650
2,705,059
+0.09(+16.30%)
Dec 15, 2023
0.5300
0.5950
0.5251
0.5718
2,609,392
+0.06(+12.12%)
Dec 14, 2023
0.4211
0.5300
0.4211
0.5100
2,196,894
+0.09(+22.74%)
Dec 13, 2023
0.4200
0.4360
0.4075
0.4155
515,182
+0.01(+1.34%)
Dec 12, 2023
0.3900
0.4250
0.3809
0.4100
1,190,636
+0.02(+3.98%)
Dec 11, 2023
0.4000
0.4200
0.3780
0.3943
620,402
-0.00(-0.93%)
Dec 08, 2023
0.4000
0.4209
0.3825
0.3980
2,273,491
+0.02(+4.74%)
Dec 07, 2023
0.4549
0.4590
0.3724
0.3800
4,041,790
-0.08(-17.41%)
Dec 06, 2023
0.4899
0.4990
0.4150
0.4601
1,585,916
-0.02(-4.13%)
Dec 05, 2023
0.4999
0.5100
0.4655
0.4799
1,323,827
+0.01(+1.05%)
Dec 04, 2023
0.5400
0.5558
0.4586
0.4749
3,821,349
-0.06(-10.38%)
Dec 01, 2023
0.5300
0.5300
0.5050
0.5299
254,119
+0.01(+2.30%)
Nov 30, 2023
0.5250
0.5500
0.4900
0.5180
682,984
+0.00(+0.58%)
Nov 29, 2023
0.5000
0.5400
0.4986
0.5150
357,263
+0.03(+5.42%)
Nov 28, 2023
0.5000
0.5500
0.4800
0.4885
668,467
-0.00(-0.10%)
Nov 27, 2023
0.5000
0.5025
0.4700
0.4890
246,670
+0.00(+0.62%)
Nov 24, 2023
0.4820
0.5000
0.4820
0.4860
159,795
+0.00(+0.83%)
Nov 22, 2023
0.4900
0.5000
0.4750
0.4820
162,425
-0.01(-1.61%)
Nov 21, 2023
0.4941
0.5000
0.4851
0.4899
225,907
+0.01(+1.85%)
Nov 20, 2023
0.4800
0.5050
0.4658
0.4810
492,661
+0.01(+1.37%)
Nov 17, 2023
0.4692
0.4799
0.4510
0.4745
122,716
+0.01(+1.28%)
Nov 16, 2023
0.4799
0.4799
0.4541
0.4685
420,026
-0.00(-0.53%)
Nov 15, 2023
0.4700
0.5000
0.4601
0.4710
922,678
+0.01(+2.39%)
Nov 14, 2023
0.4600
0.4689
0.4356
0.4600
210,779
-0.01(-1.08%)
Nov 13, 2023
0.4700
0.4700
0.4500
0.4650
148,232
-0.00(-0.85%)
Nov 10, 2023
0.4700
0.4700
0.4300
0.4690
461,470
-0.00(-0.21%)
Nov 09, 2023
0.4800
0.4899
0.4569
0.4700
163,605
-0.02(-4.08%)
Nov 08, 2023
0.5100
0.5100
0.4784
0.4900
113,471
+0.00(+0.33%)
Nov 07, 2023
0.5100
0.5100
0.4850
0.4884
128,942
-0.01(-2.90%)
Nov 06, 2023
0.5100
0.5146
0.4870
0.5030
249,704
-0.01(-1.16%)
Nov 03, 2023
0.5100
0.5175
0.4888
0.5089
231,726
+0.01(+1.78%)
Nov 02, 2023
0.5100
0.5100
0.4900
0.5000
257,243
+0.01(+2.06%)
Nov 01, 2023
0.4800
0.4999
0.4620
0.4899
740,227
-0.10(-16.97%)
Oct 31, 2023
0.5705
0.5999
0.5571
0.5900
1,029,997
+0.02(+2.97%)
Oct 30, 2023
0.5600
0.5750
0.5400
0.5730
281,729
+0.02(+4.49%)
Oct 27, 2023
0.5503
0.5600
0.5341
0.5484
146,168
-0.00(-0.29%)
Oct 26, 2023
0.5546
0.5581
0.5300
0.5500
162,880
+0.00(+0.55%)
Oct 25, 2023
0.5499
0.5499
0.5301
0.5470
199,513
+0.00(+0.90%)
Oct 24, 2023
0.5500
0.5639
0.5315
0.5421
256,727
-0.01(-1.44%)
Oct 23, 2023
0.5450
0.5500
0.5300
0.5500
213,585
+0.00(+0.18%)
Oct 20, 2023
0.5700
0.5700
0.5401
0.5490
110,530
-0.00(-0.20%)
Oct 19, 2023
0.5600
0.5649
0.5500
0.5501
140,654
-0.01(-1.79%)
Oct 18, 2023
0.5600
0.5858
0.5510
0.5601
202,932
-0.01(-1.74%)
Oct 17, 2023
0.5749
0.5799
0.5529
0.5700
217,269
-0.00(-0.35%)
Oct 16, 2023
0.5857
0.5990
0.5580
0.5720
281,723
-0.01(-2.02%)
Oct 13, 2023
0.5997
0.6000
0.5678
0.5838
154,837
-0.00(-0.21%)
Oct 12, 2023
0.5948
0.6000
0.5678
0.5850
164,168
-0.00(-0.43%)
Oct 11, 2023
0.5700
0.5993
0.5607
0.5875
253,857
+0.01(+2.00%)
Oct 10, 2023
0.5727
0.5900
0.5600
0.5760
187,185
+0.01(+1.05%)
Oct 09, 2023
0.5600
0.5879
0.5478
0.5700
232,489
+0.01(+1.50%)
Oct 06, 2023
0.5900
0.5900
0.5601
0.5616
218,423
-0.03(-4.86%)
Oct 05, 2023
0.5800
0.6049
0.5600
0.5903
838,156
+0.02(+3.58%)
Oct 04, 2023
0.5475
0.5737
0.5400
0.5699
583,748
+0.04(+6.72%)
Oct 03, 2023
0.5400
0.5520
0.5190
0.5340
287,996
-0.00(-0.21%)
Oct 02, 2023
0.5400
0.5500
0.5092
0.5351
370,866
-0.01(-1.82%)
Sep 29, 2023
0.4925
0.5600
0.4925
0.5450
2,168,768
-0.15(-21.98%)
Sep 28, 2023
0.7550
0.7550
0.6801
0.6985
821,032
-0.04(-5.26%)
Sep 27, 2023
0.8100
0.8300
0.7373
0.7373
578,728
-0.05(-6.67%)
Sep 26, 2023
0.8100
0.8100
0.7701
0.7900
259,543
+0.00(+0.00%)
Sep 25, 2023
0.8150
0.8100
0.7900
0.7900
69,042
-0.02(-2.67%)
Sep 22, 2023
0.8200
0.8448
0.8010
0.8117
102,050
+0.01(+1.72%)
Sep 21, 2023
0.8600
0.8600
0.7701
0.7980
338,417
-0.06(-7.21%)
Sep 20, 2023
0.8600
0.8740
0.8520
0.8600
101,353
+0.01(+0.70%)
Sep 19, 2023
0.8800
0.8849
0.8520
0.8540
131,816
-0.01(-0.72%)
Sep 18, 2023
0.9300
0.9300
0.8602
0.8602
198,162
-0.06(-6.50%)
Sep 15, 2023
0.9200
0.9200
0.8921
0.9200
162,740
+0.02(+2.12%)
Sep 14, 2023
0.9000
0.9199
0.8801
0.9009
76,436
+0.01(+1.22%)
Sep 13, 2023
0.8900
0.9158
0.8900
0.8900
69,679
-0.02(-2.39%)
Sep 12, 2023
0.9000
0.9187
0.9000
0.9118
89,345
+0.02(+2.21%)
Sep 11, 2023
0.9200
0.9201
0.8900
0.8921
119,091
-0.01(-1.44%)
Sep 08, 2023
0.9400
0.9400
0.9010
0.9051
50,901
-0.02(-2.29%)
Sep 07, 2023
0.9200
0.9298
0.9100
0.9263
59,421
+0.01(+0.63%)
Sep 06, 2023
0.9300
0.9500
0.9166
0.9205
98,873
+0.01(+0.60%)
Sep 05, 2023
0.9000
0.9310
0.8861
0.9150
651,765
-0.08(-8.50%)
Sep 01, 2023
0.9700
1.010
0.9700
1.000
269,559
+0.03(+3.48%)
Aug 31, 2023
0.9400
0.9797
0.9265
0.9664
191,516
+0.03(+2.82%)
Aug 30, 2023
0.9498
0.9500
0.9201
0.9399
168,510
-0.01(-0.54%)
Aug 29, 2023
0.9324
0.9577
0.9300
0.9450
191,461
+0.02(+1.68%)
Aug 28, 2023
0.9350
0.9400
0.9105
0.9294
107,275
+0.01(+0.60%)
Aug 25, 2023
0.9200
0.9400
0.9149
0.9239
76,811
+0.00(+0.42%)
Aug 24, 2023
0.9450
0.9471
0.9103
0.9200
129,789
-0.03(-3.12%)
Aug 23, 2023
0.9400
0.9598
0.9141
0.9496
106,843
+0.01(+1.31%)
Aug 22, 2023
0.9600
0.9600
0.9134
0.9373
181,485
-0.02(-1.62%)
Aug 21, 2023
0.9250
0.9550
0.9190
0.9527
305,318
+0.04(+4.03%)
Aug 18, 2023
0.9211
0.9299
0.9020
0.9158
156,805
-0.01(-1.14%)
Aug 17, 2023
0.9349
0.9480
0.9201
0.9264
209,292
-0.01(-0.71%)
Aug 16, 2023
0.9600
0.9582
0.9229
0.9330
265,718
-0.03(-2.64%)
Aug 15, 2023
0.9250
0.9809
0.9250
0.9583
498,782
+0.03(+3.00%)
Aug 14, 2023
0.9472
0.9600
0.9100
0.9304
713,860
-0.04(-3.82%)
Aug 11, 2023
0.9600
0.9789
0.9330
0.9674
381,200
-0.01(-1.26%)
Aug 10, 2023
0.9500
1.000
0.9300
0.9797
632,333
+0.03(+3.13%)
Aug 09, 2023
0.9699
0.9962
0.8900
0.9500
1,083,538
+0.01(+1.06%)
Aug 08, 2023
1.050
1.050
0.9399
0.9400
1,005,647
-0.08(-7.84%)
Aug 07, 2023
1.000
1.100
0.9320
1.020
3,129,915
+0.05(+4.62%)
Aug 04, 2023
1.020
1.020
0.9600
0.9750
479,272
-0.03(-2.50%)
Aug 03, 2023
1.010
1.030
0.9819
1.000
732,053
-0.01(-0.99%)
Aug 02, 2023
1.030
1.030
0.9900
1.010
680,968
-0.02(-1.94%)
Aug 01, 2023
1.090
1.100
1.020
1.030
808,441
-0.04(-3.74%)
Jul 31, 2023
1.120
1.130
1.070
1.070
1,206,334
+0.00(+0.00%)
Jul 28, 2023
1.020
1.150
1.010
1.070
4,790,250
-0.71(-39.89%)
Jul 27, 2023
1.820
1.820
1.700
1.780
441,793
+0.06(+3.49%)
Jul 26, 2023
1.690
1.720
1.660
1.720
96,472
+0.00(+0.00%)
Jul 25, 2023
1.720
1.780
1.690
1.720
111,540
-0.02(-1.15%)
Jul 24, 2023
1.700
1.810
1.663
1.740
302,459
+0.08(+4.82%)
Jul 21, 2023
1.670
1.700
1.620
1.660
66,149
-0.03(-1.78%)
Jul 20, 2023
1.780
1.780
1.642
1.690
119,588
-0.09(-5.06%)
Jul 19, 2023
1.780
1.840
1.720
1.780
125,352
+0.02(+1.14%)
Jul 18, 2023
1.810
1.840
1.740
1.760
78,884
-0.02(-1.12%)
Jul 17, 2023
1.780
1.820
1.760
1.780
64,044
+0.02(+1.14%)
Jul 14, 2023
1.830
1.870
1.750
1.760
104,839
-0.08(-4.35%)
Jul 13, 2023
1.840
1.880
1.800
1.840
129,332
+0.02(+1.10%)
Jul 12, 2023
1.750
1.870
1.730
1.820
225,471
+0.09(+5.20%)
Jul 11, 2023
1.760
1.840
1.690
1.730
198,852
+0.01(+0.58%)
Jul 10, 2023
1.610
1.750
1.585
1.720
235,364
+0.12(+7.50%)
Jul 07, 2023
1.540
1.640
1.536
1.600
155,942
+0.05(+3.23%)
Jul 06, 2023
1.660
1.660
1.530
1.550
302,775
-0.09(-5.49%)
Jul 05, 2023
1.600
1.644
1.510
1.640
170,440
+0.04(+2.50%)
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.