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
Opgen Inc
(NQ:
OPGN
)
0.4901
UNCHANGED
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:
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
0.6700
0.7377
0.7327
0.6950
1,613,477
-0.02(-3.14%)
Mar 27, 2024
0.6400
0.7400
0.6202
0.7175
3,221,146
-0.03(-4.33%)
Mar 26, 2024
0.9745
0.9900
0.6400
0.7500
77,591,456
+0.28(+57.89%)
Mar 25, 2024
0.5000
0.5000
0.4610
0.4750
6,088,655
-0.02(-4.81%)
Mar 22, 2024
0.5100
0.5400
0.4803
0.4990
164,213
-0.01(-2.54%)
Mar 21, 2024
0.5210
0.5500
0.5100
0.5120
163,641
-0.01(-1.56%)
Mar 20, 2024
0.4986
0.5400
0.4641
0.5201
128,172
+0.03(+5.93%)
Mar 19, 2024
0.4794
0.5189
0.4630
0.4910
174,953
+0.01(+1.24%)
Mar 18, 2024
0.4980
0.4980
0.4510
0.4850
162,748
+0.00(+0.83%)
Mar 15, 2024
0.5001
0.5190
0.4810
0.4810
81,636
-0.01(-2.77%)
Mar 14, 2024
0.5000
0.5273
0.4900
0.4947
75,859
-0.03(-4.88%)
Mar 13, 2024
0.4960
0.5299
0.4810
0.5201
120,098
+0.02(+3.03%)
Mar 12, 2024
0.5364
0.5388
0.4810
0.5048
83,717
-0.04(-6.52%)
Mar 11, 2024
0.5200
0.5406
0.5200
0.5400
73,443
+0.01(+1.89%)
Mar 08, 2024
0.4990
0.5300
0.4901
0.5300
284,804
+0.03(+6.88%)
Mar 07, 2024
0.5285
0.5344
0.4550
0.4959
163,672
-0.04(-7.01%)
Mar 06, 2024
0.5600
0.5700
0.5101
0.5333
198,066
-0.02(-2.90%)
Mar 05, 2024
0.5485
0.5649
0.5300
0.5492
180,786
-0.03(-5.68%)
Mar 04, 2024
0.5900
0.5901
0.5300
0.5823
427,440
-0.00(-0.36%)
Mar 01, 2024
0.4827
0.5844
0.4775
0.5844
640,080
+0.11(+22.36%)
Feb 29, 2024
0.4700
0.4990
0.4600
0.4776
206,381
+0.01(+2.64%)
Feb 28, 2024
0.4700
0.4799
0.4505
0.4653
137,024
-0.02(-3.46%)
Feb 27, 2024
0.4729
0.4850
0.4701
0.4820
231,110
+0.02(+3.88%)
Feb 26, 2024
0.4134
0.4750
0.4134
0.4640
348,545
+0.04(+9.43%)
Feb 23, 2024
0.4199
0.4367
0.4165
0.4240
77,285
+0.00(+0.95%)
Feb 22, 2024
0.4050
0.4400
0.4050
0.4200
115,316
+0.01(+1.79%)
Feb 21, 2024
0.4367
0.4500
0.4126
0.4126
94,044
-0.03(-6.21%)
Feb 20, 2024
0.4500
0.4549
0.4240
0.4399
187,055
-0.02(-3.32%)
Feb 16, 2024
0.4600
0.4779
0.4300
0.4550
325,295
-0.01(-1.09%)
Feb 15, 2024
0.4300
0.4600
0.4119
0.4600
557,140
+0.04(+9.32%)
Feb 14, 2024
0.3700
0.4400
0.3710
0.4208
361,379
+0.04(+10.42%)
Feb 13, 2024
0.4000
0.4000
0.3800
0.3811
139,029
-0.02(-4.73%)
Feb 12, 2024
0.4000
0.4164
0.3900
0.4000
123,450
-0.01(-2.68%)
Feb 09, 2024
0.4000
0.4200
0.3556
0.4110
216,721
+0.01(+1.48%)
Feb 08, 2024
0.3500
0.4300
0.3525
0.4050
493,613
+0.02(+6.02%)
Feb 07, 2024
0.3163
0.3820
0.3012
0.3820
251,187
+0.05(+15.97%)
Feb 06, 2024
0.3199
0.3295
0.3000
0.3294
51,652
+0.01(+2.91%)
Feb 05, 2024
0.3281
0.3330
0.3100
0.3201
55,961
-0.01(-2.79%)
Feb 02, 2024
0.3200
0.3390
0.3130
0.3293
76,577
-0.01(-3.12%)
Feb 01, 2024
0.3488
0.3488
0.3200
0.3399
58,137
+0.00(+0.32%)
Jan 31, 2024
0.3280
0.3400
0.3200
0.3388
86,640
-0.01(-3.91%)
Jan 30, 2024
0.3350
0.3600
0.3350
0.3526
120,210
+0.02(+6.53%)
Jan 29, 2024
0.3500
0.3593
0.3310
0.3310
39,817
-0.02(-4.89%)
Jan 26, 2024
0.3503
0.3600
0.3320
0.3480
81,961
+0.02(+4.82%)
Jan 25, 2024
0.3200
0.3400
0.3124
0.3320
118,469
+0.01(+3.75%)
Jan 24, 2024
0.3042
0.3270
0.2968
0.3200
78,771
+0.02(+7.82%)
Jan 23, 2024
0.3070
0.3070
0.2850
0.2968
68,211
+0.01(+2.42%)
Jan 22, 2024
0.2600
0.3059
0.2600
0.2898
336,640
+0.04(+14.27%)
Jan 19, 2024
0.2624
0.2706
0.2450
0.2536
477,578
-0.01(-2.76%)
Jan 18, 2024
0.3576
0.3663
0.2400
0.2608
1,390,585
-0.09(-25.51%)
Jan 17, 2024
0.3600
0.3799
0.3305
0.3501
219,019
-0.04(-10.89%)
Jan 16, 2024
0.3993
0.3999
0.3880
0.3929
94,715
-0.01(-2.99%)
Jan 12, 2024
0.4101
0.4185
0.3900
0.4050
50,121
+0.00(+0.00%)
Jan 11, 2024
0.4200
0.4202
0.4000
0.4050
105,201
-0.01(-3.57%)
Jan 10, 2024
0.4200
0.4400
0.4112
0.4200
88,059
-0.01(-2.33%)
Jan 09, 2024
0.4100
0.4300
0.4100
0.4300
38,034
+0.02(+4.22%)
Jan 08, 2024
0.4200
0.4285
0.4100
0.4126
84,859
-0.02(-3.58%)
Jan 05, 2024
0.4101
0.4299
0.4101
0.4279
68,353
+0.01(+1.88%)
Jan 04, 2024
0.4101
0.4258
0.4000
0.4200
79,405
+0.01(+1.20%)
Jan 03, 2024
0.4270
0.4270
0.3786
0.4150
148,635
-0.01(-2.86%)
Jan 02, 2024
0.4400
0.4400
0.4198
0.4272
89,930
+0.01(+1.71%)
Dec 29, 2023
0.4400
0.4443
0.4150
0.4200
132,850
-0.02(-4.55%)
Dec 28, 2023
0.4300
0.4499
0.4250
0.4400
109,276
-0.00(-0.48%)
Dec 27, 2023
0.4300
0.4500
0.4220
0.4421
142,007
+0.00(+0.48%)
Dec 26, 2023
0.4382
0.4500
0.4150
0.4400
191,129
+0.01(+2.30%)
Dec 22, 2023
0.4090
0.4400
0.4090
0.4301
191,340
+0.01(+2.43%)
Dec 21, 2023
0.4200
0.4200
0.4000
0.4199
115,345
-0.00(-0.50%)
Dec 20, 2023
0.3700
0.4320
0.3636
0.4220
649,412
+0.04(+11.58%)
Dec 19, 2023
0.3800
0.3800
0.3700
0.3782
117,596
-0.00(-0.47%)
Dec 18, 2023
0.3935
0.3935
0.3600
0.3800
266,391
+0.01(+2.70%)
Dec 15, 2023
0.4000
0.4000
0.3700
0.3700
301,373
-0.02(-4.15%)
Dec 14, 2023
0.3750
0.4048
0.3750
0.3860
98,694
+0.01(+3.54%)
Dec 13, 2023
0.3906
0.4048
0.3700
0.3728
154,203
-0.02(-4.90%)
Dec 12, 2023
0.4100
0.4098
0.3750
0.3920
149,400
-0.02(-4.44%)
Dec 11, 2023
0.4100
0.4299
0.4051
0.4102
131,723
+0.01(+2.55%)
Dec 08, 2023
0.4137
0.4199
0.3952
0.4000
174,792
-0.01(-3.01%)
Dec 07, 2023
0.4300
0.4300
0.4027
0.4124
113,031
-0.02(-4.03%)
Dec 06, 2023
0.4200
0.4342
0.4110
0.4297
85,495
-0.00(-0.05%)
Dec 05, 2023
0.4300
0.4400
0.4150
0.4299
109,585
-0.01(-1.83%)
Dec 04, 2023
0.4000
0.4600
0.3951
0.4379
406,780
+0.04(+9.45%)
Dec 01, 2023
0.4000
0.4450
0.4000
0.4001
194,188
-0.01(-3.54%)
Nov 30, 2023
0.4300
0.4300
0.4100
0.4148
132,459
-0.02(-4.67%)
Nov 29, 2023
0.4600
0.4600
0.4167
0.4351
193,281
-0.01(-3.18%)
Nov 28, 2023
0.4665
0.4665
0.4300
0.4494
137,846
-0.01(-2.39%)
Nov 27, 2023
0.4550
0.4879
0.4450
0.4604
128,475
+0.01(+1.19%)
Nov 24, 2023
0.4400
0.4600
0.4303
0.4550
181,622
+0.04(+9.45%)
Nov 22, 2023
0.4450
0.4542
0.4147
0.4157
235,288
+0.01(+1.39%)
Nov 21, 2023
0.4400
0.4450
0.4050
0.4100
211,526
-0.04(-8.91%)
Nov 20, 2023
0.4579
0.4590
0.4400
0.4501
113,159
-0.01(-1.72%)
Nov 17, 2023
0.4394
0.4590
0.4129
0.4580
225,628
+0.01(+1.10%)
Nov 16, 2023
0.4656
0.4897
0.4134
0.4530
426,093
-0.03(-5.62%)
Nov 15, 2023
0.4753
0.4999
0.4341
0.4800
432,781
-0.01(-2.04%)
Nov 14, 2023
0.5300
0.5300
0.4849
0.4900
480,002
-0.04(-7.37%)
Nov 13, 2023
0.5110
0.5290
0.4900
0.5290
227,414
+0.02(+3.73%)
Nov 10, 2023
0.5650
0.5670
0.5021
0.5100
237,681
-0.06(-11.04%)
Nov 09, 2023
0.6100
0.6100
0.5400
0.5733
429,449
-0.07(-10.53%)
Nov 08, 2023
0.5700
0.6531
0.5010
0.6408
954,455
-0.04(-5.76%)
Nov 07, 2023
0.7600
0.7600
0.6710
0.6800
586,414
-0.06(-8.05%)
Nov 06, 2023
0.7400
0.7998
0.7179
0.7395
392,184
+0.01(+1.86%)
Nov 03, 2023
0.6369
0.7390
0.6369
0.7260
527,058
+0.07(+11.52%)
Nov 02, 2023
0.6400
0.6718
0.6280
0.6510
247,355
+0.01(+0.85%)
Nov 01, 2023
0.6583
0.6583
0.6122
0.6455
338,168
-0.01(-2.12%)
Oct 31, 2023
0.6733
0.6781
0.6300
0.6595
363,822
+0.00(+0.69%)
Oct 30, 2023
0.6100
0.6997
0.5901
0.6550
746,130
+0.02(+3.52%)
Oct 27, 2023
0.6692
0.6800
0.6113
0.6327
942,938
-0.03(-4.43%)
Oct 26, 2023
0.6107
0.7100
0.5800
0.6620
1,552,986
+0.06(+10.33%)
Oct 25, 2023
0.6529
0.6841
0.5770
0.6000
912,840
-0.05(-7.90%)
Oct 24, 2023
0.6700
0.7396
0.6500
0.6515
833,755
-0.05(-7.43%)
Oct 23, 2023
0.7301
0.7395
0.6301
0.7038
1,683,148
-0.06(-7.41%)
Oct 20, 2023
0.9500
0.9788
0.7500
0.7601
2,137,057
-0.22(-22.44%)
Oct 19, 2023
1.100
1.120
0.9500
0.9800
3,688,260
-0.21(-17.65%)
Oct 18, 2023
1.160
1.340
1.060
1.190
8,502,306
+0.07(+6.25%)
Oct 17, 2023
0.9100
1.335
0.9084
1.120
25,976,214
+0.21(+23.29%)
Oct 16, 2023
0.7700
1.070
0.7138
0.9084
15,758,924
+0.09(+10.51%)
Oct 13, 2023
0.6979
1.120
0.6900
0.8220
16,306,513
-0.10(-10.65%)
Oct 12, 2023
1.650
3.840
0.8634
0.9200
70,655,264
+0.58(+173.81%)
Oct 11, 2023
0.3400
0.3500
0.3255
0.3360
12,228,080
-0.01(-2.89%)
Oct 10, 2023
0.3890
0.3890
0.3300
0.3460
656,357
-0.02(-4.23%)
Oct 09, 2023
0.4000
0.4114
0.3500
0.3613
878,200
-0.05(-11.66%)
Oct 06, 2023
0.3790
0.4398
0.3755
0.4090
1,268,507
+0.01(+1.44%)
Oct 05, 2023
0.4144
0.4550
0.3900
0.4032
1,094,063
-0.02(-4.00%)
Oct 04, 2023
0.3720
0.4400
0.3316
0.4200
2,643,898
+0.05(+14.25%)
Oct 03, 2023
0.3700
0.3900
0.2762
0.3676
2,672,893
-0.05(-12.48%)
Oct 02, 2023
0.4391
0.4500
0.3711
0.4200
5,246,377
+0.02(+4.84%)
Sep 29, 2023
0.3919
0.5799
0.3480
0.4006
96,199,008
+0.20(+99.30%)
Sep 28, 2023
0.2100
0.2101
0.2000
0.2010
1,299,995
-0.01(-2.90%)
Sep 27, 2023
0.2100
0.2180
0.1900
0.2070
201,124
-0.01(-5.78%)
Sep 26, 2023
0.2273
0.2299
0.2100
0.2197
127,757
-0.01(-2.31%)
Sep 25, 2023
0.2200
0.2294
0.2211
0.2249
70,876
-0.00(-1.79%)
Sep 22, 2023
0.2307
0.2362
0.2200
0.2290
111,889
+0.00(+1.78%)
Sep 21, 2023
0.2354
0.2406
0.2100
0.2250
193,582
-0.02(-7.29%)
Sep 20, 2023
0.2600
0.2670
0.2300
0.2427
387,436
-0.01(-2.92%)
Sep 19, 2023
0.2147
0.2500
0.2147
0.2500
727,835
+0.03(+13.69%)
Sep 18, 2023
0.2200
0.2250
0.2096
0.2199
76,248
-0.01(-3.55%)
Sep 15, 2023
0.2100
0.2280
0.1970
0.2280
216,538
+0.02(+7.65%)
Sep 14, 2023
0.2120
0.2270
0.2100
0.2118
140,476
-0.01(-4.16%)
Sep 13, 2023
0.2200
0.2240
0.2147
0.2210
118,147
+0.00(+0.45%)
Sep 12, 2023
0.2121
0.2250
0.2100
0.2200
442,060
+0.01(+5.82%)
Sep 11, 2023
0.2000
0.2088
0.1995
0.2079
75,390
+0.01(+4.47%)
Sep 08, 2023
0.1910
0.2099
0.1910
0.1990
160,888
+0.00(+2.52%)
Sep 07, 2023
0.1915
0.1950
0.1801
0.1941
192,425
-0.00(-0.51%)
Sep 06, 2023
0.2170
0.2188
0.1915
0.1951
310,164
-0.01(-6.74%)
Sep 05, 2023
0.2000
0.2190
0.1995
0.2092
220,277
+0.01(+5.07%)
Sep 01, 2023
0.2065
0.2100
0.1834
0.1991
527,073
+0.01(+4.79%)
Aug 31, 2023
0.1832
0.2290
0.1829
0.1900
2,503,184
+0.02(+8.57%)
Aug 30, 2023
0.1758
0.1800
0.1650
0.1750
363,889
+0.00(+1.74%)
Aug 29, 2023
0.1740
0.1786
0.1650
0.1720
136,182
+0.00(+1.18%)
Aug 28, 2023
0.1743
0.1743
0.1660
0.1700
98,994
-0.00(-0.58%)
Aug 25, 2023
0.1800
0.1800
0.1656
0.1710
162,422
-0.01(-3.93%)
Aug 24, 2023
0.1770
0.1799
0.1653
0.1780
341,307
+0.00(+0.56%)
Aug 23, 2023
0.1900
0.1891
0.1650
0.1770
682,168
-0.01(-3.65%)
Aug 22, 2023
0.2211
0.2314
0.1815
0.1837
1,143,558
-0.02(-8.15%)
Aug 21, 2023
0.1900
0.2100
0.1900
0.2000
814,093
-0.00(-0.74%)
Aug 18, 2023
0.1824
0.3193
0.1824
0.2015
5,508,431
+0.01(+7.18%)
Aug 17, 2023
0.2170
0.2200
0.1800
0.1880
881,383
-0.02(-10.90%)
Aug 16, 2023
0.2230
0.2499
0.2021
0.2110
659,861
-0.01(-6.26%)
Aug 15, 2023
0.2600
0.2600
0.2231
0.2251
407,709
-0.04(-15.69%)
Aug 14, 2023
0.2540
0.3009
0.2411
0.2670
614,287
+0.01(+4.26%)
Aug 11, 2023
0.3000
0.3050
0.2420
0.2561
1,105,614
-0.08(-24.16%)
Aug 10, 2023
0.4513
0.4651
0.3006
0.3377
635,993
-0.10(-23.42%)
Aug 09, 2023
0.5450
0.5450
0.4410
0.4410
321,501
-0.08(-16.02%)
Aug 08, 2023
0.5600
0.5700
0.5110
0.5251
92,217
-0.03(-6.23%)
Aug 07, 2023
0.6000
0.6098
0.5300
0.5600
161,671
-0.03(-4.53%)
Aug 04, 2023
0.6000
0.6100
0.5800
0.5866
63,813
+0.00(+0.62%)
Aug 03, 2023
0.6100
0.6200
0.5800
0.5830
59,706
-0.01(-1.15%)
Aug 02, 2023
0.6000
0.6100
0.5600
0.5898
48,517
-0.01(-1.86%)
Aug 01, 2023
0.6300
0.6280
0.5800
0.6010
121,186
+0.00(+0.00%)
Jul 31, 2023
0.5700
0.6179
0.5605
0.6010
102,007
+0.03(+5.46%)
Jul 28, 2023
0.5500
0.5699
0.5400
0.5699
74,643
+0.01(+2.13%)
Jul 27, 2023
0.5570
0.5780
0.5340
0.5580
84,274
-0.01(-1.69%)
Jul 26, 2023
0.6100
0.6100
0.5399
0.5676
225,197
-0.03(-5.40%)
Jul 25, 2023
0.5800
0.6180
0.5693
0.6000
98,975
+0.01(+2.27%)
Jul 24, 2023
0.6090
0.6099
0.5610
0.5867
125,718
-0.01(-2.22%)
Jul 21, 2023
0.6490
0.6490
0.5900
0.6000
96,224
-0.02(-3.38%)
Jul 20, 2023
0.6300
0.6800
0.6200
0.6210
67,145
-0.02(-2.98%)
Jul 19, 2023
0.6510
0.7000
0.6350
0.6401
104,488
-0.01(-1.54%)
Jul 18, 2023
0.7195
0.7195
0.6260
0.6501
152,763
-0.06(-8.49%)
Jul 17, 2023
0.8100
0.8295
0.7010
0.7104
289,133
-0.12(-14.14%)
Jul 14, 2023
0.8600
0.8999
0.7790
0.8274
139,720
-0.03(-3.79%)
Jul 13, 2023
0.8703
0.9000
0.8501
0.8600
66,788
-0.04(-4.44%)
Jul 12, 2023
0.9299
0.9600
0.8949
0.9000
101,075
-0.01(-1.10%)
Jul 11, 2023
0.8650
0.9260
0.8613
0.9100
82,500
+0.06(+6.77%)
Jul 10, 2023
0.8400
0.8800
0.7960
0.8523
84,988
+0.01(+1.46%)
Jul 07, 2023
0.8000
0.8500
0.7800
0.8400
51,558
+0.04(+5.00%)
Jul 06, 2023
0.8200
0.8200
0.7500
0.8000
49,591
-0.02(-2.44%)
Jul 05, 2023
0.8300
0.8300
0.7730
0.8200
80,412
-0.01(-1.06%)
Jul 03, 2023
0.8500
0.8500
0.8149
0.8288
114,999
+0.01(+1.71%)
Jun 30, 2023
0.7330
0.8177
0.7258
0.8149
175,394
+0.08(+11.31%)
Jun 29, 2023
0.6100
0.7699
0.6120
0.7321
253,670
+0.10(+15.29%)
Jun 28, 2023
0.6100
0.6350
0.6075
0.6350
44,872
+0.01(+1.60%)
Jun 27, 2023
0.6200
0.6300
0.5900
0.6250
47,929
-0.01(-1.11%)
Jun 26, 2023
0.6298
0.6350
0.5925
0.6320
54,274
+0.00(+0.35%)
Jun 23, 2023
0.6500
0.6500
0.6000
0.6298
68,722
+0.01(+1.58%)
Jun 22, 2023
0.6200
0.6500
0.5963
0.6200
124,766
-0.01(-1.59%)
Jun 21, 2023
0.5900
0.6300
0.5400
0.6300
365,673
+0.06(+10.53%)
Jun 20, 2023
0.6000
0.6000
0.5612
0.5700
162,655
-0.03(-5.00%)
Jun 16, 2023
0.7000
0.7199
0.6000
0.6000
488,848
-0.02(-3.23%)
Jun 15, 2023
0.6000
0.6500
0.5800
0.6200
1,177,477
+0.03(+4.39%)
Jun 14, 2023
0.6600
0.6600
0.5800
0.5939
103,257
-0.04(-6.04%)
Jun 13, 2023
0.6500
0.6569
0.6200
0.6321
109,554
+0.01(+2.30%)
Jun 12, 2023
0.6400
0.6500
0.6000
0.6179
70,851
+0.02(+2.98%)
Jun 09, 2023
0.6100
0.6200
0.5601
0.6000
92,368
-0.03(-4.32%)
Jun 08, 2023
0.6500
0.6500
0.6000
0.6271
43,593
+0.01(+1.05%)
Jun 07, 2023
0.6500
0.6500
0.6100
0.6206
67,093
-0.02(-3.03%)
Jun 06, 2023
0.7100
0.7100
0.6400
0.6400
123,756
-0.05(-7.23%)
Jun 05, 2023
0.7000
0.7198
0.6800
0.6899
87,635
-0.01(-1.50%)
Jun 02, 2023
0.7000
0.7197
0.6900
0.7004
42,827
-0.00(-0.17%)
Jun 01, 2023
0.7291
0.7400
0.6900
0.7016
79,687
-0.05(-6.65%)
May 31, 2023
0.7300
0.7700
0.6900
0.7516
183,795
+0.04(+5.84%)
May 30, 2023
0.7100
0.7229
0.6900
0.7101
51,202
+0.00(+0.68%)
May 26, 2023
0.7000
0.7190
0.6889
0.7053
61,146
+0.01(+1.63%)
May 25, 2023
0.7600
0.7586
0.6889
0.6940
103,002
-0.06(-7.47%)
May 24, 2023
0.7640
0.7750
0.7400
0.7500
54,973
-0.01(-1.83%)
May 23, 2023
0.7600
0.8000
0.7300
0.7640
115,590
+0.01(+0.79%)
May 22, 2023
0.7500
0.7600
0.7100
0.7580
76,133
+0.01(+1.61%)
May 19, 2023
0.7000
0.7694
0.6920
0.7460
96,128
+0.05(+7.85%)
May 18, 2023
0.6800
0.7150
0.6438
0.6917
127,262
-0.02(-2.52%)
May 17, 2023
0.7100
0.7350
0.6889
0.7096
66,102
+0.01(+1.36%)
May 16, 2023
0.7100
0.7409
0.7000
0.7001
58,725
+0.00(+0.01%)
May 15, 2023
0.7700
0.7758
0.6914
0.7000
75,268
-0.05(-6.91%)
May 12, 2023
0.7967
0.8299
0.7100
0.7520
66,819
-0.03(-3.59%)
May 11, 2023
0.8400
0.8500
0.7600
0.7800
87,609
-0.06(-7.14%)
May 10, 2023
0.8000
0.8680
0.7911
0.8400
118,637
+0.04(+5.00%)
May 09, 2023
0.7500
0.8049
0.7500
0.8000
156,643
+0.06(+8.09%)
May 08, 2023
0.7900
0.8269
0.7401
0.7401
104,821
-0.02(-3.06%)
May 05, 2023
0.7500
0.8080
0.7500
0.7635
160,031
+0.03(+3.88%)
May 04, 2023
0.7400
0.7400
0.7000
0.7350
91,600
+0.04(+6.05%)
May 03, 2023
0.7000
0.7280
0.6821
0.6931
132,310
+0.01(+1.63%)
May 02, 2023
0.7135
0.7300
0.5500
0.6820
549,380
-0.10(-12.38%)
May 01, 2023
0.7600
0.7887
0.7401
0.7784
260,131
-0.02(-2.00%)
Apr 28, 2023
0.7800
0.8200
0.7388
0.7943
623,222
-0.11(-11.89%)
Apr 27, 2023
0.9193
0.9469
0.8461
0.9015
2,626,492
+0.07(+8.61%)
Apr 26, 2023
0.8800
0.8997
0.8160
0.8300
1,368,675
-0.06(-7.14%)
Apr 25, 2023
0.9500
0.9599
0.8720
0.8938
122,891
-0.06(-6.56%)
Apr 24, 2023
0.9600
0.9930
0.9251
0.9565
107,156
-0.02(-2.40%)
Apr 21, 2023
1.050
1.075
0.9336
0.9800
380,526
-0.07(-6.67%)
Apr 20, 2023
1.060
1.130
1.040
1.050
134,978
-0.05(-4.55%)
Apr 19, 2023
1.060
1.120
1.040
1.100
367,531
+0.05(+4.76%)
Apr 18, 2023
1.250
1.270
0.9586
1.050
1,569,767
-0.16(-13.02%)
Apr 17, 2023
1.140
1.240
1.120
1.207
189,957
+0.07(+5.89%)
Apr 14, 2023
1.180
1.228
1.100
1.140
138,326
-0.04(-3.39%)
Apr 13, 2023
1.130
1.220
1.090
1.180
68,460
+0.06(+5.36%)
Apr 12, 2023
1.160
1.160
1.090
1.120
59,035
-0.05(-4.27%)
Apr 11, 2023
1.170
1.220
1.150
1.170
162,052
+0.00(+0.00%)
Apr 10, 2023
1.280
1.300
1.160
1.170
202,937
-0.14(-10.69%)
Apr 06, 2023
1.340
1.357
1.300
1.310
86,491
-0.02(-1.50%)
Apr 05, 2023
1.310
1.360
1.290
1.330
195,072
+0.01(+0.76%)
Apr 04, 2023
1.310
1.360
1.290
1.320
70,756
-0.01(-0.75%)
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.