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
)
0.1860
-0.1409 (-43.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Oct 31, 2017
76800
79600
74000
74030
2
-2770.00(-3.61%)
Oct 30, 2017
78200
79980
74200
76800
5
-1000.00(-1.29%)
Oct 27, 2017
76000
78800
74432
77800
2
+2200.00(+2.91%)
Oct 26, 2017
75782
77800
70800
75600
4
+600.00(+0.80%)
Oct 25, 2017
73200
76400
69000
75000
7
+2200.00(+3.02%)
Oct 24, 2017
79000
80586
72400
72800
7
-6600.00(-8.31%)
Oct 23, 2017
81800
82000
78200
79400
3
-2200.00(-2.70%)
Oct 20, 2017
82580
83000
81200
81600
3
-800.00(-0.97%)
Oct 19, 2017
82000
83000
80202
82400
1
+200.00(+0.24%)
Oct 18, 2017
83800
85610
79000
82200
6
-600.00(-0.72%)
Oct 17, 2017
92000
92200
82000
82800
6
-6400.00(-7.17%)
Oct 16, 2017
91800
93000
89000
89200
2
-2400.00(-2.62%)
Oct 13, 2017
92000
93900
89000
91600
3
-800.00(-0.87%)
Oct 12, 2017
94200
95200
91220
92400
3
-1800.00(-1.91%)
Oct 11, 2017
95200
96400
93206
94200
2
-400.00(-0.42%)
Oct 10, 2017
95000
97608
93000
94600
5
-200.00(-0.21%)
Oct 09, 2017
97400
98440
94200
94800
4
-1800.00(-1.86%)
Oct 06, 2017
93000
99800
93000
96600
8
+2600.00(+2.77%)
Oct 05, 2017
93400
95544
90000
94000
6
+200.00(+0.21%)
Oct 04, 2017
87600
94998
87600
93800
8
+6200.00(+7.08%)
Oct 03, 2017
87200
89000
86600
87600
2
+1400.00(+1.62%)
Oct 02, 2017
85000
89800
85000
86200
8
-5000.00(-5.48%)
Sep 29, 2017
86200
95400
86200
91200
13
+3200.00(+3.64%)
Sep 28, 2017
86000
88200
86000
88000
3
+1800.00(+2.09%)
Sep 27, 2017
83000
89780
83000
86200
7
+2200.00(+2.62%)
Sep 26, 2017
81600
85800
81600
84000
4
+2000.00(+2.44%)
Sep 25, 2017
81800
84300
80000
82000
5
-1000.00(-1.20%)
Sep 22, 2017
85400
87000
82400
83000
2
-2000.00(-2.35%)
Sep 21, 2017
85200
85800
84200
85000
1
+400.00(+0.47%)
Sep 20, 2017
85000
85800
84600
84600
3
-1400.00(-1.63%)
Sep 19, 2017
85000
88000
83800
86000
3
+1000.00(+1.18%)
Sep 18, 2017
84600
86000
83400
85000
5
+1200.00(+1.43%)
Sep 15, 2017
86000
86000
82692
83800
7
+2600.00(+3.20%)
Sep 14, 2017
83000
83800
79016
81200
3
-2400.00(-2.87%)
Sep 13, 2017
85600
86400
83000
83600
2
-1400.00(-1.65%)
Sep 12, 2017
83800
87100
83800
85000
3
-402.00(-0.47%)
Sep 11, 2017
84600
86638
82428
85402
9
+1402.00(+1.67%)
Sep 08, 2017
80600
84000
80200
84000
5
+2522.00(+3.10%)
Sep 07, 2017
83000
84052
78220
81478
2
-922.00(-1.12%)
Sep 06, 2017
77000
82800
77000
82400
5
+5002.00(+6.46%)
Sep 05, 2017
77200
80000
75800
77398
3
+198.00(+0.26%)
Sep 01, 2017
75600
77400
75402
77200
2
+1800.00(+2.39%)
Aug 31, 2017
75200
76600
74600
75400
3
+200.00(+0.27%)
Aug 30, 2017
75600
76200
70400
75200
6
-600.00(-0.79%)
Aug 29, 2017
78000
78000
74620
75800
2
-1800.00(-2.32%)
Aug 28, 2017
74600
78000
73040
77600
5
+2600.00(+3.47%)
Aug 25, 2017
74400
76200
73074
75000
4
+1600.00(+2.18%)
Aug 24, 2017
66200
74400
65736
73400
12
+7600.00(+11.55%)
Aug 23, 2017
64000
67400
62376
65800
6
+1600.00(+2.49%)
Aug 22, 2017
60800
65000
59780
64200
18
+3400.00(+5.59%)
Aug 21, 2017
61000
63600
60200
60800
11
+1800.00(+3.05%)
Aug 18, 2017
64000
65200
58200
59000
12
-400.00(-0.67%)
Aug 17, 2017
59400
61800
58200
59400
4
-800.00(-1.33%)
Aug 16, 2017
58000
60200
57200
60200
4
+3200.00(+5.61%)
Aug 15, 2017
62000
62800
57000
57000
9
-5600.00(-8.95%)
Aug 14, 2017
63600
65000
60420
62600
7
-400.00(-0.63%)
Aug 11, 2017
65600
66204
63000
63000
5
-2800.00(-4.26%)
Aug 10, 2017
68020
69200
63000
65800
8
-2400.00(-3.52%)
Aug 09, 2017
69200
72000
67800
68200
6
-1600.00(-2.29%)
Aug 08, 2017
69600
70000
68000
69800
4
+200.00(+0.29%)
Aug 07, 2017
73600
74600
69400
69600
4
-4200.00(-5.69%)
Aug 04, 2017
68600
74800
67600
73800
7
+5600.00(+8.21%)
Aug 03, 2017
73000
73000
67420
68200
10
-3800.00(-5.28%)
Aug 02, 2017
76200
76400
70000
72000
11
-6200.00(-7.93%)
Aug 01, 2017
79400
80100
77600
78200
2
-400.00(-0.51%)
Jul 31, 2017
78800
80200
78000
78600
1
+0.00(+0.00%)
Jul 28, 2017
77200
80100
77200
78600
1
+600.00(+0.77%)
Jul 27, 2017
79800
79800
77400
78000
5
-1400.00(-1.76%)
Jul 26, 2017
83600
83980
79200
79400
6
-4200.00(-5.02%)
Jul 25, 2017
83934
84296
82600
83600
1
+0.00(+0.00%)
Jul 24, 2017
85800
85998
82464
83600
4
-2200.00(-2.56%)
Jul 21, 2017
85400
86200
85200
85800
1
+400.00(+0.47%)
Jul 20, 2017
86600
86800
85200
85400
4
-1000.00(-1.16%)
Jul 19, 2017
86400
87200
85800
86400
2
+200.00(+0.23%)
Jul 18, 2017
86600
86600
85600
86200
3
-600.00(-0.69%)
Jul 17, 2017
86400
87800
86200
86800
1
-200.00(-0.23%)
Jul 14, 2017
86600
86800
86000
87000
1
+500.00(+0.58%)
Jul 13, 2017
86200
87800
85800
86500
2
-300.00(-0.35%)
Jul 12, 2017
87000
87200
85200
86800
0
+400.00(+0.46%)
Jul 11, 2017
87000
87600
86000
86400
1
-400.00(-0.46%)
Jul 10, 2017
86400
88600
85000
86800
5
-200.00(-0.23%)
Jul 07, 2017
84800
87200
84384
87000
2
+1600.00(+1.87%)
Jul 06, 2017
89800
89800
85000
85400
8
-2600.00(-2.95%)
Jul 05, 2017
87000
88394
86700
88000
3
+400.00(+0.46%)
Jul 03, 2017
87000
88460
87000
87600
3
+1000.00(+1.15%)
Jun 30, 2017
84400
87000
84000
86600
5
+2200.00(+2.61%)
Jun 29, 2017
87200
88000
83000
84400
5
-2800.00(-3.21%)
Jun 28, 2017
86400
88400
86000
87200
7
+2000.00(+2.35%)
Jun 27, 2017
86600
89000
85200
85200
6
-1400.00(-1.62%)
Jun 26, 2017
89600
90600
86000
86600
17
+600.00(+0.70%)
Jun 23, 2017
86800
88200
85000
86000
5
-1400.00(-1.60%)
Jun 22, 2017
85000
89000
85000
87400
4
+2200.00(+2.58%)
Jun 21, 2017
86400
89200
84400
85200
11
+1600.00(+1.91%)
Jun 20, 2017
85000
85000
83000
83600
2
-1400.00(-1.65%)
Jun 19, 2017
84000
85000
82000
85000
5
+2400.00(+2.91%)
Jun 16, 2017
81800
84620
80400
82600
7
+1000.00(+1.23%)
Jun 15, 2017
83000
86000
81600
81600
5
-3400.00(-4.00%)
Jun 14, 2017
84000
86000
83000
85000
3
+1600.00(+1.92%)
Jun 13, 2017
83000
86400
83000
83400
5
+400.00(+0.48%)
Jun 12, 2017
81000
84000
81000
83000
2
+1600.00(+1.97%)
Jun 09, 2017
83800
84000
80400
81400
9
-2800.00(-3.33%)
Jun 08, 2017
85000
86600
82000
84200
6
-400.00(-0.47%)
Jun 07, 2017
85000
87400
83600
84600
3
-800.00(-0.94%)
Jun 06, 2017
85000
87000
83402
85400
5
+0.00(+0.00%)
Jun 05, 2017
87000
88200
84000
85400
7
-2600.00(-2.95%)
Jun 02, 2017
86000
88600
85400
88000
8
+1200.00(+1.38%)
Jun 01, 2017
86600
89600
85200
86800
3
+600.00(+0.70%)
May 31, 2017
86000
87000
84126
86200
5
+800.00(+0.94%)
May 30, 2017
87800
87800
83000
85400
4
-3800.00(-4.26%)
May 26, 2017
86800
89200
85000
89200
4
+2200.00(+2.53%)
May 25, 2017
87000
87000
85000
87000
4
+600.00(+0.69%)
May 24, 2017
85400
87000
83400
86400
4
+1000.00(+1.17%)
May 23, 2017
86000
86000
83400
85400
4
-600.00(-0.70%)
May 22, 2017
87000
87198
81200
86000
14
-200.00(-0.23%)
May 19, 2017
86000
100000
84600
86200
191
+6200.00(+7.75%)
May 18, 2017
81200
81200
78700
80000
5
-1400.00(-1.72%)
May 17, 2017
82000
84600
79000
81400
9
-1200.00(-1.45%)
May 16, 2017
84200
86200
81400
82600
5
-1200.00(-1.43%)
May 15, 2017
81200
84600
81200
83800
3
+1600.00(+1.95%)
May 12, 2017
80200
82600
79612
82200
3
+2200.00(+2.75%)
May 11, 2017
83400
83400
80000
80000
3
-4000.00(-4.76%)
May 10, 2017
78000
84400
77962
84000
9
+4800.00(+6.06%)
May 09, 2017
78400
79200
77200
79200
5
+0.00(+0.00%)
May 08, 2017
80400
81200
78200
79200
5
-1600.00(-1.98%)
May 05, 2017
81400
81400
77600
80800
9
-800.00(-0.98%)
May 04, 2017
82000
83598
79800
81600
5
-1200.00(-1.45%)
May 03, 2017
82400
85000
78600
82800
10
-600.00(-0.72%)
May 02, 2017
91400
93000
82400
83400
21
-4200.00(-4.79%)
May 01, 2017
84000
89200
83600
87600
11
+4000.00(+4.78%)
Apr 28, 2017
81600
84600
81476
83600
8
+1400.00(+1.70%)
Apr 27, 2017
81600
83800
80742
82200
2
+400.00(+0.49%)
Apr 26, 2017
80400
81800
79200
81800
7
+800.00(+0.99%)
Apr 25, 2017
80000
82600
79800
81000
5
-600.00(-0.74%)
Apr 24, 2017
87000
87800
80800
81600
12
-3800.00(-4.45%)
Apr 21, 2017
86600
87800
83620
85400
7
-2400.00(-2.73%)
Apr 20, 2017
84000
89200
83400
87800
26
+3200.00(+3.78%)
Apr 19, 2017
83200
88800
82600
84600
14
+800.00(+0.95%)
Apr 18, 2017
84600
85600
83000
83800
13
-3200.00(-3.68%)
Apr 17, 2017
95200
96400
82600
87000
34
-8800.00(-9.19%)
Apr 13, 2017
94000
101000
91400
95800
23
+800.00(+0.84%)
Apr 12, 2017
92200
97800
90600
95000
39
+2800.00(+3.04%)
Apr 11, 2017
115600
116200
92200
92200
427
+6200.00(+7.21%)
Apr 10, 2017
86000
88800
82400
86000
20
-400.00(-0.46%)
Apr 07, 2017
81000
88000
80200
86400
35
+4600.00(+5.62%)
Apr 06, 2017
76400
83800
76298
81800
38
+4600.00(+5.96%)
Apr 05, 2017
81000
81998
76000
77200
43
-5200.00(-6.31%)
Apr 04, 2017
86200
90800
81200
82400
51
-6000.00(-6.79%)
Apr 03, 2017
91000
91800
86000
88400
54
-5000.00(-5.35%)
Mar 31, 2017
92000
95600
89000
93400
55
+600.00(+0.65%)
Mar 30, 2017
98800
103600
91800
92800
189
-18600.00(-16.70%)
Mar 29, 2017
155000
188000
109000
111400
1,515
+28600.00(+34.54%)
Mar 28, 2017
83800
83800
77442
82800
7
+1200.00(+1.47%)
Mar 27, 2017
76600
83000
74000
81600
7
+1800.00(+2.26%)
Mar 24, 2017
72600
79800
72600
79800
4
+6000.00(+8.13%)
Mar 23, 2017
69800
77246
69000
73800
5
+4000.00(+5.73%)
Mar 22, 2017
73000
73600
68670
69800
10
-4400.00(-5.93%)
Mar 21, 2017
78000
80000
74000
74200
4
-5000.00(-6.31%)
Mar 20, 2017
82000
82000
74002
79200
9
-3200.00(-3.88%)
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.