Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entera Bio Ltd (NQ: ENTX )

2.600 -0.020 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.300 1.460 1.250 1.375 207,996 +0.12(+10.00%)
Feb 28, 2024 1.010 1.460 1.010 1.250 643,056 +0.23(+22.55%)
Feb 27, 2024 1.050 1.050 1.000 1.020 78,663 -0.03(-2.86%)
Feb 26, 2024 1.050 1.060 1.010 1.050 36,382 +0.00(+0.00%)
Feb 23, 2024 1.060 1.080 1.020 1.050 53,605 +0.01(+0.96%)
Feb 22, 2024 1.100 1.100 0.9453 1.040 52,000 -0.01(-0.95%)
Feb 21, 2024 1.100 1.130 1.050 1.050 27,379 +0.00(+0.00%)
Feb 20, 2024 1.040 1.130 1.028 1.050 98,339 -0.00(-0.47%)
Feb 16, 2024 1.060 1.070 1.000 1.055 117,146 +0.00(+0.39%)
Feb 15, 2024 0.8400 1.057 0.8400 1.051 216,532 +0.23(+28.16%)
Feb 14, 2024 0.9000 0.9000 0.8200 0.8200 20,757 -0.09(-9.89%)
Feb 13, 2024 0.9650 0.9650 0.9100 0.9100 15,887 -0.05(-5.69%)
Feb 12, 2024 0.9015 0.9849 0.9000 0.9649 54,535 +0.06(+7.21%)
Feb 09, 2024 0.8233 0.9300 0.8233 0.9000 50,160 +0.06(+7.21%)
Feb 08, 2024 0.7100 0.8400 0.7100 0.8395 137,209 +0.10(+13.68%)
Feb 07, 2024 0.7500 0.7500 0.7100 0.7385 18,246 -0.00(-0.27%)
Feb 06, 2024 0.7500 0.7501 0.6801 0.7405 49,824 -0.01(-1.27%)
Feb 05, 2024 0.8000 0.8000 0.7100 0.7500 56,552 -0.09(-10.61%)
Feb 02, 2024 0.7610 0.8390 0.7610 0.8390 11,542 +0.08(+10.39%)
Feb 01, 2024 0.8100 0.8404 0.7600 0.7600 34,764 -0.08(-9.57%)
Jan 31, 2024 0.8496 0.8700 0.8006 0.8404 45,079 -0.03(-3.40%)
Jan 30, 2024 0.8800 0.8825 0.8533 0.8700 18,961 -0.02(-1.96%)
Jan 29, 2024 0.8420 0.9499 0.8420 0.8874 34,106 +0.02(+1.93%)
Jan 26, 2024 0.9300 0.9300 0.8301 0.8706 28,937 +0.01(+1.72%)
Jan 25, 2024 0.8779 0.9219 0.8421 0.8559 30,195 -0.00(-0.48%)
Jan 24, 2024 0.8465 0.8650 0.8301 0.8600 40,349 -0.02(-2.24%)
Jan 23, 2024 0.9600 0.9628 0.8635 0.8797 55,294 -0.08(-8.63%)
Jan 22, 2024 1.010 1.010 0.8511 0.9628 91,695 -0.04(-3.71%)
Jan 19, 2024 1.030 1.040 0.9311 0.9999 111,359 -0.03(-2.92%)
Jan 18, 2024 1.120 1.120 1.010 1.030 76,508 -0.03(-2.83%)
Jan 17, 2024 1.080 1.140 0.9790 1.060 153,285 -0.04(-3.64%)
Jan 16, 2024 1.100 1.300 1.070 1.100 616,868 +0.01(+0.92%)
Jan 12, 2024 0.8400 1.090 0.8000 1.090 484,852 +0.28(+34.07%)
Jan 11, 2024 0.8290 0.8290 0.8000 0.8130 29,073 +0.01(+1.61%)
Jan 10, 2024 0.7800 0.8108 0.7500 0.8001 98,318 +0.04(+5.28%)
Jan 09, 2024 0.7700 0.7751 0.7203 0.7600 72,910 +0.00(+0.30%)
Jan 08, 2024 0.6600 0.7601 0.6600 0.7577 140,157 +0.08(+12.02%)
Jan 05, 2024 0.6600 0.6932 0.6501 0.6764 35,324 -0.01(-1.26%)
Jan 04, 2024 0.6500 0.6850 0.6400 0.6850 51,357 +0.04(+6.22%)
Jan 03, 2024 0.6600 0.6600 0.5826 0.6449 68,197 -0.01(-1.53%)
Jan 02, 2024 0.6301 0.6554 0.6100 0.6549 163,650 +0.05(+9.15%)
Dec 29, 2023 0.5500 0.6350 0.5200 0.6000 401,175 +0.05(+8.95%)
Dec 28, 2023 0.6303 0.6673 0.5500 0.5507 389,139 -0.08(-12.59%)
Dec 27, 2023 0.6700 0.6900 0.6100 0.6300 205,539 -0.02(-3.48%)
Dec 26, 2023 0.6700 0.7100 0.6495 0.6527 96,800 +0.00(+0.42%)
Dec 22, 2023 0.6800 0.6800 0.6500 0.6500 121,703 -0.03(-4.41%)
Dec 21, 2023 0.6800 0.7140 0.6628 0.6800 68,891 -0.03(-4.23%)
Dec 20, 2023 0.6810 0.7290 0.6703 0.7100 79,168 +0.00(+0.01%)
Dec 19, 2023 0.7600 0.7600 0.6765 0.7099 126,936 +0.05(+7.58%)
Dec 18, 2023 0.6510 0.6600 0.6431 0.6599 28,252 +0.00(+0.37%)
Dec 15, 2023 0.6700 0.6700 0.6500 0.6575 38,595 +0.00(+0.24%)
Dec 14, 2023 0.6660 0.6850 0.6559 0.6559 37,655 -0.02(-2.48%)
Dec 13, 2023 0.6651 0.6900 0.6651 0.6726 18,032 +0.00(+0.40%)
Dec 12, 2023 0.6900 0.6900 0.6430 0.6699 6,670 -0.02(-2.77%)
Dec 11, 2023 0.6800 0.7000 0.6319 0.6890 27,628 +0.01(+1.62%)
Dec 08, 2023 0.6310 0.6798 0.6306 0.6780 15,977 +0.02(+2.73%)
Dec 07, 2023 0.6750 0.7000 0.6421 0.6600 10,756 -0.01(-0.80%)
Dec 06, 2023 0.6550 0.7000 0.6305 0.6653 37,392 +0.01(+1.56%)
Dec 05, 2023 0.7024 0.7024 0.6550 0.6551 42,345 -0.05(-7.72%)
Dec 04, 2023 0.6550 0.7099 0.6550 0.7099 8,945 +0.05(+8.32%)
Dec 01, 2023 0.6710 0.7029 0.6242 0.6554 18,825 -0.05(-7.68%)
Nov 30, 2023 0.7000 0.7104 0.7000 0.7099 15,571 +0.01(+1.56%)
Nov 29, 2023 0.7197 0.7299 0.6300 0.6990 79,715 -0.00(-0.40%)
Nov 28, 2023 0.7190 0.7200 0.7018 0.7018 8,258 -0.03(-3.86%)
Nov 27, 2023 0.7000 0.7300 0.7000 0.7300 6,658 +0.03(+4.29%)
Nov 24, 2023 0.7000 0.7290 0.7000 0.7000 7,184 -0.02(-2.78%)
Nov 22, 2023 0.7300 0.7300 0.7100 0.7200 4,813 -0.01(-1.37%)
Nov 21, 2023 0.7061 0.7300 0.7036 0.7300 2,888 +0.00(+0.00%)
Nov 20, 2023 0.6900 0.7300 0.6900 0.7300 9,403 +0.00(+0.00%)
Nov 17, 2023 0.7289 0.7300 0.7098 0.7300 11,798 +0.00(+0.07%)
Nov 16, 2023 0.7100 0.7300 0.7000 0.7295 9,862 -0.00(-0.07%)
Nov 15, 2023 0.7200 0.7300 0.6800 0.7300 21,088 +0.01(+1.39%)
Nov 14, 2023 0.7000 0.7210 0.6900 0.7200 46,713 +0.02(+2.86%)
Nov 13, 2023 0.6900 0.7000 0.6500 0.7000 36,528 +0.00(+0.00%)
Nov 10, 2023 0.7200 0.7200 0.6399 0.7000 53,137 -0.03(-4.12%)
Nov 09, 2023 0.6600 0.7600 0.6052 0.7301 165,969 +0.12(+20.64%)
Nov 08, 2023 0.6390 0.6799 0.5810 0.6052 46,276 -0.02(-2.54%)
Nov 07, 2023 0.5791 0.6400 0.5791 0.6210 51,565 +0.00(+0.16%)
Nov 06, 2023 0.6500 0.6500 0.6200 0.6200 4,611 +0.01(+1.16%)
Nov 03, 2023 0.6400 0.6799 0.6129 0.6129 54,312 -0.04(-6.01%)
Nov 02, 2023 0.6407 0.6914 0.6400 0.6521 10,129 -0.01(-2.06%)
Nov 01, 2023 0.6799 0.6997 0.6500 0.6658 3,104 -0.02(-2.80%)
Oct 31, 2023 0.6600 0.6996 0.6600 0.6850 4,254 +0.03(+3.79%)
Oct 30, 2023 0.6551 0.7000 0.6550 0.6600 31,138 -0.02(-2.84%)
Oct 27, 2023 0.6825 0.7099 0.6648 0.6793 10,978 +0.00(+0.19%)
Oct 26, 2023 0.6650 0.6999 0.6650 0.6780 28,500 -0.02(-3.06%)
Oct 25, 2023 0.6800 0.7094 0.6600 0.6994 7,036 +0.01(+1.95%)
Oct 24, 2023 0.6550 0.7200 0.6550 0.6860 19,988 +0.03(+4.24%)
Oct 23, 2023 0.6817 0.6817 0.6500 0.6581 17,478 -0.01(-1.57%)
Oct 20, 2023 0.6552 0.7109 0.6552 0.6686 12,456 +0.01(+2.03%)
Oct 19, 2023 0.6810 0.6810 0.6552 0.6553 8,141 -0.01(-2.19%)
Oct 18, 2023 0.6999 0.7377 0.6550 0.6700 14,495 +0.01(+2.26%)
Oct 17, 2023 0.6800 0.7379 0.5757 0.6552 66,473 -0.08(-11.46%)
Oct 16, 2023 0.7490 0.7600 0.7101 0.7400 94,101 +0.01(+1.37%)
Oct 13, 2023 0.6900 0.7401 0.6800 0.7300 36,232 +0.04(+5.83%)
Oct 12, 2023 0.7190 0.7200 0.6800 0.6898 35,281 -0.01(-1.46%)
Oct 11, 2023 0.6800 0.7151 0.6800 0.7000 5,716 -0.01(-0.85%)
Oct 10, 2023 0.6800 0.7151 0.6800 0.7060 27,233 -0.00(-0.42%)
Oct 09, 2023 0.6600 0.7151 0.6600 0.7090 3,454 -0.01(-0.85%)
Oct 06, 2023 0.6389 0.7328 0.6389 0.7151 16,032 +0.01(+2.01%)
Oct 05, 2023 0.7290 0.7300 0.6900 0.7010 11,187 -0.03(-4.35%)
Oct 04, 2023 0.7383 0.7383 0.6900 0.7329 12,264 +0.01(+1.79%)
Oct 03, 2023 0.6901 0.7200 0.6901 0.7200 8,271 +0.03(+4.35%)
Oct 02, 2023 0.7250 0.7480 0.6900 0.6900 14,175 -0.04(-4.83%)
Sep 29, 2023 0.7075 0.7250 0.7013 0.7250 3,505 +0.01(+0.83%)
Sep 28, 2023 0.7190 0.7249 0.7190 0.7190 26,638 +0.00(+0.00%)
Sep 27, 2023 0.7049 0.7200 0.6900 0.7190 28,927 +0.03(+3.87%)
Sep 26, 2023 0.6522 0.6922 0.6500 0.6922 49,495 +0.05(+8.16%)
Sep 25, 2023 0.6925 0.6736 0.6400 0.6400 47,371 -0.07(-9.86%)
Sep 22, 2023 0.6900 0.7100 0.6656 0.7100 23,099 +0.01(+0.74%)
Sep 21, 2023 0.7141 0.7141 0.6899 0.7048 46,215 +0.02(+2.89%)
Sep 20, 2023 0.7000 0.7141 0.6700 0.6850 31,884 -0.02(-2.16%)
Sep 19, 2023 0.7200 0.7201 0.6510 0.7001 79,603 +0.04(+6.08%)
Sep 18, 2023 0.6170 0.7400 0.6170 0.6600 9,963 -0.03(-3.65%)
Sep 15, 2023 0.6900 0.7000 0.6600 0.6850 22,751 +0.01(+0.74%)
Sep 14, 2023 0.6869 0.7710 0.6500 0.6800 65,998 -0.01(-1.02%)
Sep 13, 2023 0.6968 0.6999 0.6621 0.6870 11,351 +0.03(+4.08%)
Sep 12, 2023 0.7000 0.7399 0.6200 0.6601 367,055 -0.01(-1.33%)
Sep 11, 2023 0.6800 0.6998 0.6400 0.6690 40,900 +0.04(+6.19%)
Sep 08, 2023 0.6200 0.6300 0.6100 0.6300 12,163 +0.00(+0.00%)
Sep 07, 2023 0.6600 0.6700 0.6300 0.6300 21,410 -0.04(-6.60%)
Sep 06, 2023 0.6500 0.6900 0.6500 0.6745 7,186 +0.02(+2.35%)
Sep 05, 2023 0.6690 0.6900 0.6590 0.6590 30,201 -0.01(-1.93%)
Sep 01, 2023 0.6700 0.6999 0.6510 0.6720 25,886 -0.02(-2.61%)
Aug 31, 2023 0.6500 0.7000 0.6453 0.6900 26,016 +0.02(+3.25%)
Aug 30, 2023 0.6820 0.6980 0.6500 0.6683 18,127 -0.03(-3.84%)
Aug 29, 2023 0.7000 0.7390 0.6505 0.6950 39,964 -0.01(-0.71%)
Aug 28, 2023 0.7038 0.7100 0.6490 0.7000 28,606 +0.01(+2.04%)
Aug 25, 2023 0.7239 0.7299 0.6686 0.6860 58,053 -0.07(-9.74%)
Aug 24, 2023 0.7533 0.7600 0.7175 0.7600 79,615 +0.04(+5.92%)
Aug 23, 2023 0.6799 0.7180 0.6278 0.7175 43,699 +0.04(+5.51%)
Aug 22, 2023 0.6100 0.6800 0.5826 0.6800 106,951 +0.08(+12.40%)
Aug 21, 2023 0.5978 0.6160 0.5642 0.6050 98,176 +0.01(+1.44%)
Aug 18, 2023 0.6636 0.6636 0.5615 0.5964 95,559 -0.00(-0.17%)
Aug 17, 2023 0.6400 0.6400 0.5500 0.5974 143,818 -0.03(-5.20%)
Aug 16, 2023 0.6712 0.6712 0.6300 0.6302 45,120 +0.03(+5.02%)
Aug 15, 2023 0.6299 0.7079 0.5830 0.6001 118,450 -0.01(-1.62%)
Aug 14, 2023 0.7400 0.8000 0.6100 0.6100 94,678 -0.13(-17.57%)
Aug 11, 2023 0.7500 0.7800 0.7400 0.7400 3,301 -0.01(-1.33%)
Aug 10, 2023 0.7500 0.7500 0.7300 0.7500 32,830 +0.01(+0.68%)
Aug 09, 2023 0.7600 0.7600 0.7400 0.7449 15,403 -0.03(-3.26%)
Aug 08, 2023 0.7500 0.7850 0.7303 0.7700 31,740 +0.01(+1.30%)
Aug 07, 2023 0.8000 0.8000 0.7600 0.7601 19,897 -0.04(-4.99%)
Aug 04, 2023 0.7600 0.8110 0.7600 0.8000 28,285 +0.04(+5.26%)
Aug 03, 2023 0.7991 0.8010 0.7500 0.7600 28,356 -0.02(-2.55%)
Aug 02, 2023 0.7800 0.7990 0.7700 0.7799 7,520 -0.02(-2.51%)
Aug 01, 2023 0.8100 0.8149 0.7800 0.8000 18,868 +0.01(+0.88%)
Jul 31, 2023 0.8100 0.8400 0.7840 0.7930 17,582 -0.02(-2.09%)
Jul 28, 2023 0.8200 0.8200 0.8000 0.8099 44,679 +0.01(+1.77%)
Jul 27, 2023 0.8400 0.8400 0.7821 0.7958 22,088 +0.01(+0.73%)
Jul 26, 2023 0.8100 0.8299 0.7801 0.7900 53,737 -0.02(-2.47%)
Jul 25, 2023 0.8300 0.8400 0.7800 0.8100 38,441 -0.02(-2.29%)
Jul 24, 2023 0.8100 0.8400 0.8100 0.8290 53,265 -0.01(-1.31%)
Jul 21, 2023 0.8400 0.8400 0.8299 0.8400 13,186 -0.01(-0.59%)
Jul 20, 2023 0.8848 0.8848 0.8200 0.8450 10,548 +0.02(+2.70%)
Jul 19, 2023 0.8850 0.8850 0.8100 0.8228 51,059 -0.05(-5.21%)
Jul 18, 2023 0.8400 0.8881 0.8221 0.8680 7,335 +0.02(+2.41%)
Jul 17, 2023 0.8000 0.8476 0.8000 0.8476 22,878 +0.00(+0.00%)
Jul 14, 2023 0.8590 0.8651 0.8300 0.8476 31,277 -0.00(-0.28%)
Jul 13, 2023 0.8500 0.8600 0.8310 0.8500 26,873 -0.00(-0.04%)
Jul 12, 2023 0.8261 0.8679 0.8261 0.8503 3,980 +0.02(+2.45%)
Jul 11, 2023 0.8060 0.8379 0.8049 0.8300 15,899 +0.00(+0.00%)
Jul 10, 2023 0.8100 0.8506 0.8051 0.8300 11,163 +0.00(+0.00%)
Jul 07, 2023 0.8684 0.8684 0.8100 0.8300 28,213 +0.01(+1.22%)
Jul 06, 2023 0.8900 0.8900 0.8100 0.8200 19,308 -0.06(-6.82%)
Jul 05, 2023 0.8800 0.8999 0.8501 0.8800 9,954 +0.00(+0.40%)
Jul 03, 2023 0.8400 0.9000 0.8400 0.8765 7,249 +0.03(+3.92%)
Jun 30, 2023 0.8200 0.8995 0.8200 0.8434 9,977 +0.02(+2.47%)
Jun 29, 2023 0.8240 0.8400 0.8231 0.8231 12,317 -0.02(-2.01%)
Jun 28, 2023 0.8499 0.8499 0.8200 0.8400 8,510 +0.02(+2.43%)
Jun 27, 2023 0.8100 0.8400 0.8100 0.8201 9,643 +0.00(+0.01%)
Jun 26, 2023 0.8499 0.8499 0.8200 0.8200 4,261 -0.01(-0.93%)
Jun 23, 2023 0.8492 0.8500 0.8200 0.8277 50,200 +0.01(+0.94%)
Jun 22, 2023 0.8500 0.8500 0.8053 0.8200 19,252 -0.01(-0.64%)
Jun 21, 2023 0.8300 0.8400 0.8200 0.8253 12,924 -0.00(-0.57%)
Jun 20, 2023 0.8200 0.8400 0.8200 0.8300 9,789 +0.00(+0.00%)
Jun 16, 2023 0.8458 0.8458 0.8200 0.8300 9,195 -0.01(-1.18%)
Jun 15, 2023 0.8402 0.8500 0.8000 0.8399 37,803 +0.04(+4.96%)
Jun 14, 2023 0.8000 0.8389 0.8000 0.8002 17,078 -0.03(-3.49%)
Jun 13, 2023 0.8400 0.8400 0.8000 0.8291 29,857 -0.02(-2.86%)
Jun 12, 2023 0.8459 0.8599 0.8200 0.8535 17,652 +0.01(+0.90%)
Jun 09, 2023 0.8000 0.8900 0.8000 0.8459 21,970 +0.04(+5.07%)
Jun 08, 2023 0.8400 0.8800 0.8050 0.8051 5,173 +0.00(+0.61%)
Jun 07, 2023 0.8300 0.8672 0.8002 0.8002 24,228 -0.01(-1.14%)
Jun 06, 2023 0.8500 0.8500 0.7851 0.8094 40,547 -0.08(-8.85%)
Jun 05, 2023 0.9000 0.9000 0.8401 0.8880 29,341 +0.00(+0.06%)
Jun 02, 2023 0.8800 0.9000 0.8500 0.8875 17,803 +0.04(+4.44%)
Jun 01, 2023 0.7501 0.8500 0.7501 0.8498 55,299 +0.06(+7.16%)
May 31, 2023 0.8090 0.8299 0.7500 0.7930 24,971 +0.02(+2.97%)
May 30, 2023 0.7700 0.8199 0.7700 0.7701 19,543 -0.02(-2.01%)
May 26, 2023 0.7421 0.8499 0.7413 0.7859 33,338 +0.02(+2.66%)
May 25, 2023 0.7588 0.8020 0.7301 0.7655 71,080 -0.04(-4.55%)
May 24, 2023 0.9700 0.9662 0.8000 0.8020 32,546 -0.08(-8.86%)
May 23, 2023 0.9099 0.9440 0.8800 0.8800 16,122 -0.03(-3.30%)
May 22, 2023 0.9900 0.9900 0.8500 0.9100 24,873 -0.02(-1.82%)
May 19, 2023 0.9300 0.9660 0.8800 0.9269 12,618 +0.02(+1.85%)
May 18, 2023 1.020 1.020 0.8801 0.9101 36,317 -0.08(-8.07%)
May 17, 2023 1.000 1.030 0.9300 0.9900 125,998 +0.01(+1.02%)
May 16, 2023 0.9800 1.040 0.9790 0.9800 26,627 -0.03(-3.14%)
May 15, 2023 0.9400 1.050 0.9262 1.012 100,417 +0.07(+7.65%)
May 12, 2023 0.9268 0.9399 0.8900 0.9399 57,692 +0.04(+4.42%)
May 11, 2023 0.9099 0.9100 0.8701 0.9001 20,267 +0.00(+0.07%)
May 10, 2023 0.8760 0.9261 0.8711 0.8995 12,728 -0.01(-1.60%)
May 09, 2023 0.8800 0.9254 0.8151 0.9141 29,282 +0.03(+3.88%)
May 08, 2023 0.7800 0.9200 0.7841 0.8800 81,898 +0.06(+7.30%)
May 05, 2023 0.8500 0.8790 0.8141 0.8201 17,061 -0.06(-6.70%)
May 04, 2023 0.8998 0.9000 0.8300 0.8790 33,360 -0.00(-0.10%)
May 03, 2023 0.8500 0.8800 0.8200 0.8799 43,489 +0.08(+10.00%)
May 02, 2023 0.7900 0.8000 0.7500 0.7999 59,536 +0.00(+0.24%)
May 01, 2023 0.6900 0.7980 0.6900 0.7980 52,515 +0.03(+3.64%)
Apr 28, 2023 0.7900 0.7900 0.7535 0.7700 32,058 +0.01(+1.32%)
Apr 27, 2023 0.7100 0.7700 0.7100 0.7600 36,098 +0.08(+11.76%)
Apr 26, 2023 0.7100 0.8000 0.6800 0.6800 66,902 -0.02(-2.87%)
Apr 25, 2023 0.8000 0.8200 0.7001 0.7001 86,493 -0.09(-11.94%)
Apr 24, 2023 0.8300 0.8550 0.7800 0.7950 53,072 -0.03(-3.75%)
Apr 21, 2023 0.8427 0.8427 0.8151 0.8260 19,305 -0.02(-2.81%)
Apr 20, 2023 0.8500 0.8500 0.8451 0.8499 27,324 -0.02(-2.31%)
Apr 19, 2023 0.8500 0.8700 0.8500 0.8700 14,147 +0.01(+1.20%)
Apr 18, 2023 0.8540 0.8900 0.8311 0.8597 32,867 +0.01(+0.80%)
Apr 17, 2023 0.8500 0.8545 0.8500 0.8529 22,976 -0.00(-0.19%)
Apr 14, 2023 0.9000 0.9000 0.8302 0.8545 74,662 -0.05(-5.06%)
Apr 13, 2023 0.9400 0.9500 0.8898 0.9000 50,003 -0.02(-2.69%)
Apr 12, 2023 0.9000 0.9499 0.9000 0.9249 29,893 +0.02(+2.77%)
Apr 11, 2023 0.9100 0.9499 0.8800 0.9000 59,847 +0.00(+0.45%)
Apr 10, 2023 0.8700 0.9299 0.8700 0.8960 177,860 +0.04(+4.07%)
Apr 06, 2023 0.9000 0.9500 0.8605 0.8610 105,337 -0.06(-6.41%)
Apr 05, 2023 0.9800 1.004 0.9026 0.9200 83,294 -0.06(-6.12%)
Apr 04, 2023 1.020 1.040 0.9500 0.9800 149,007 -0.02(-2.49%)
Apr 03, 2023 1.200 1.200 0.9300 1.005 227,220 -0.16(-13.36%)
Mar 31, 2023 1.170 1.230 1.110 1.160 66,039 -0.06(-4.92%)
Mar 30, 2023 1.350 1.380 1.050 1.220 287,074 -0.13(-9.63%)
Mar 29, 2023 1.090 1.390 1.080 1.350 347,448 +0.29(+26.94%)
Mar 28, 2023 1.010 1.080 1.010 1.063 32,195 +0.03(+3.25%)
Mar 27, 2023 1.040 1.085 1.007 1.030 30,471 +0.00(+0.00%)
Mar 24, 2023 1.100 1.100 1.000 1.030 62,347 -0.03(-2.83%)
Mar 23, 2023 1.090 1.090 1.022 1.060 59,485 +0.01(+0.95%)
Mar 22, 2023 1.070 1.100 1.050 1.050 21,397 -0.02(-1.87%)
Mar 21, 2023 1.060 1.080 1.030 1.070 40,028 +0.01(+0.94%)
Mar 20, 2023 1.060 1.090 1.020 1.060 42,748 -0.02(-1.85%)
Mar 17, 2023 1.030 1.140 1.020 1.080 43,878 +0.07(+6.93%)
Mar 16, 2023 0.9700 1.049 0.9700 1.010 58,218 +0.00(+0.00%)
Mar 15, 2023 1.060 1.081 0.9545 1.010 110,349 -0.09(-8.18%)
Mar 14, 2023 1.130 1.132 1.060 1.100 66,665 -0.04(-3.45%)
Mar 13, 2023 1.120 1.150 1.080 1.139 60,840 -0.01(-0.93%)
Mar 10, 2023 1.230 1.270 1.080 1.150 180,588 -0.06(-4.96%)
Mar 09, 2023 1.370 1.390 1.180 1.210 308,154 -0.09(-6.92%)
Mar 08, 2023 1.140 1.430 1.120 1.300 774,641 +0.07(+5.69%)
Mar 07, 2023 1.380 1.390 1.140 1.230 1,244,116 -0.21(-14.58%)
Mar 06, 2023 1.130 1.480 1.060 1.440 6,715,538 +0.43(+41.87%)
Mar 03, 2023 1.000 1.070 0.9900 1.015 1,968,433 -0.06(-5.14%)
Mar 02, 2023 1.090 1.120 0.9500 1.070 48,929 +0.09(+8.63%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.