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
Cocrystal Pharma Inc
(NQ:
COCP
)
1.570
-0.040 (-2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2023
1.600
1.762
1.600
1.710
11,039
+0.09(+5.25%)
Oct 30, 2023
1.590
1.650
1.581
1.625
12,972
-0.01(-0.33%)
Oct 27, 2023
1.610
1.700
1.593
1.630
9,364
-0.06(-3.55%)
Oct 26, 2023
1.570
1.690
1.558
1.690
7,924
+0.03(+1.81%)
Oct 25, 2023
1.630
1.790
1.610
1.660
11,306
+0.02(+1.22%)
Oct 24, 2023
1.620
1.826
1.620
1.640
14,136
+0.02(+1.23%)
Oct 23, 2023
1.650
1.775
1.620
1.620
19,411
-0.08(-4.71%)
Oct 20, 2023
1.700
1.750
1.661
1.700
17,329
+0.02(+1.19%)
Oct 19, 2023
1.820
1.820
1.650
1.680
35,076
-0.18(-9.68%)
Oct 18, 2023
1.830
1.860
1.800
1.860
6,694
+0.04(+2.20%)
Oct 17, 2023
1.890
1.890
1.800
1.820
13,965
-0.03(-1.62%)
Oct 16, 2023
1.850
1.920
1.810
1.850
7,854
+0.01(+0.54%)
Oct 13, 2023
1.895
1.895
1.800
1.840
16,300
-0.04(-2.13%)
Oct 12, 2023
1.900
1.925
1.800
1.880
22,005
-0.02(-1.05%)
Oct 11, 2023
1.940
1.984
1.878
1.900
11,775
-0.08(-4.04%)
Oct 10, 2023
1.930
2.010
1.910
1.980
16,336
+0.04(+2.06%)
Oct 09, 2023
1.990
2.090
1.940
1.940
5,630
-0.10(-4.90%)
Oct 06, 2023
1.950
2.130
1.837
2.040
44,838
+0.00(+0.00%)
Oct 05, 2023
2.070
2.110
1.980
2.040
32,029
+0.08(+4.08%)
Oct 04, 2023
1.900
1.960
1.852
1.960
6,885
+0.07(+3.70%)
Oct 03, 2023
1.840
1.923
1.810
1.890
6,898
+0.01(+0.53%)
Oct 02, 2023
1.870
1.900
1.820
1.880
14,212
+0.01(+0.53%)
Sep 29, 2023
1.930
2.000
1.830
1.870
20,212
-0.08(-4.10%)
Sep 28, 2023
1.960
2.080
1.891
1.950
14,954
-0.01(-0.51%)
Sep 27, 2023
2.070
2.100
1.915
1.960
12,061
-0.17(-7.98%)
Sep 26, 2023
2.180
2.180
2.020
2.130
26,959
+0.13(+6.50%)
Sep 25, 2023
1.810
2.060
1.980
2.000
23,808
+0.10(+5.26%)
Sep 22, 2023
1.980
2.040
1.900
1.900
9,787
-0.08(-4.04%)
Sep 21, 2023
2.030
2.090
1.980
1.980
18,010
-0.02(-1.00%)
Sep 20, 2023
2.050
2.100
1.990
2.000
20,287
+0.00(+0.00%)
Sep 19, 2023
2.000
2.080
1.980
2.000
8,948
-0.03(-1.48%)
Sep 18, 2023
2.060
2.270
2.000
2.030
33,321
+0.05(+2.53%)
Sep 15, 2023
2.030
2.100
1.950
1.980
33,302
-0.06(-2.94%)
Sep 14, 2023
1.970
2.086
1.960
2.040
11,392
+0.05(+2.51%)
Sep 13, 2023
2.060
2.070
1.990
1.990
19,469
-0.01(-0.50%)
Sep 12, 2023
2.050
2.130
2.000
2.000
20,090
-0.09(-4.31%)
Sep 11, 2023
2.030
2.220
2.030
2.090
17,780
+0.03(+1.46%)
Sep 08, 2023
2.160
2.195
2.000
2.060
66,110
-0.10(-4.63%)
Sep 07, 2023
2.480
2.480
2.160
2.160
111,427
-0.33(-13.25%)
Sep 06, 2023
2.600
2.710
2.450
2.490
64,259
-0.06(-2.24%)
Sep 05, 2023
2.720
2.830
2.480
2.547
85,184
-0.23(-8.38%)
Sep 01, 2023
3.120
3.120
2.760
2.780
145,424
-0.22(-7.33%)
Aug 31, 2023
2.910
3.235
2.910
3.000
89,110
+0.05(+1.69%)
Aug 30, 2023
2.800
3.050
2.800
2.950
31,582
+0.07(+2.43%)
Aug 29, 2023
2.840
2.943
2.717
2.880
24,722
+0.00(+0.00%)
Aug 28, 2023
2.840
3.010
2.830
2.880
31,310
+0.02(+0.70%)
Aug 25, 2023
2.740
2.915
2.740
2.860
10,907
+0.05(+1.78%)
Aug 24, 2023
2.900
2.940
2.760
2.810
3,179
-0.09(-3.10%)
Aug 23, 2023
2.860
3.000
2.856
2.900
14,616
+0.00(+0.00%)
Aug 22, 2023
2.790
2.980
2.700
2.900
46,400
+0.24(+9.02%)
Aug 21, 2023
2.700
2.760
2.620
2.660
7,668
-0.06(-2.21%)
Aug 18, 2023
2.710
2.871
2.700
2.720
8,878
-0.02(-0.73%)
Aug 17, 2023
2.960
2.960
2.721
2.740
20,975
-0.12(-4.20%)
Aug 16, 2023
3.038
3.038
2.810
2.860
16,499
-0.09(-3.05%)
Aug 15, 2023
3.000
3.100
2.900
2.950
14,579
-0.06(-1.99%)
Aug 14, 2023
2.800
3.070
2.800
3.010
39,165
+0.12(+4.15%)
Aug 11, 2023
2.950
2.980
2.735
2.890
35,111
-0.06(-2.03%)
Aug 10, 2023
3.180
3.285
2.861
2.950
49,835
-0.19(-6.05%)
Aug 09, 2023
2.690
3.160
2.690
3.140
131,274
+0.38(+13.77%)
Aug 08, 2023
2.670
2.880
2.602
2.760
97,337
+0.19(+7.39%)
Aug 07, 2023
2.660
2.660
2.565
2.570
26,484
-0.07(-2.65%)
Aug 04, 2023
2.690
2.720
2.620
2.640
10,396
-0.03(-1.12%)
Aug 03, 2023
2.550
2.780
2.550
2.670
48,416
+0.04(+1.52%)
Aug 02, 2023
2.530
2.690
2.520
2.630
14,390
+0.06(+2.33%)
Aug 01, 2023
2.580
2.690
2.570
2.570
18,205
-0.09(-3.38%)
Jul 31, 2023
2.490
2.730
2.475
2.660
33,954
+0.13(+5.14%)
Jul 28, 2023
2.460
2.630
2.440
2.530
29,069
+0.01(+0.40%)
Jul 27, 2023
2.610
2.611
2.510
2.520
14,153
-0.14(-5.26%)
Jul 26, 2023
2.672
2.672
2.570
2.660
30,942
+0.03(+1.14%)
Jul 25, 2023
2.710
2.710
2.620
2.630
11,758
-0.06(-2.17%)
Jul 24, 2023
2.690
2.725
2.570
2.688
10,326
-0.00(-0.07%)
Jul 21, 2023
2.700
2.730
2.675
2.690
19,127
-0.04(-1.47%)
Jul 20, 2023
2.690
2.770
2.690
2.730
13,705
-0.01(-0.36%)
Jul 19, 2023
2.750
2.790
2.664
2.740
28,545
+0.07(+2.62%)
Jul 18, 2023
2.640
2.800
2.613
2.670
50,842
+0.07(+2.69%)
Jul 17, 2023
2.530
2.620
2.450
2.600
12,855
+0.07(+2.77%)
Jul 14, 2023
2.630
2.640
2.500
2.530
18,659
-0.07(-2.69%)
Jul 13, 2023
2.630
2.646
2.530
2.600
24,979
-0.01(-0.38%)
Jul 12, 2023
2.400
2.620
2.400
2.610
41,633
+0.22(+9.36%)
Jul 11, 2023
2.330
2.387
2.300
2.387
12,301
+0.06(+2.43%)
Jul 10, 2023
2.370
2.370
2.300
2.330
5,111
+0.00(+0.00%)
Jul 07, 2023
2.350
2.375
2.300
2.330
28,821
-0.07(-2.92%)
Jul 06, 2023
2.410
2.479
2.330
2.400
16,767
-0.02(-0.83%)
Jul 05, 2023
2.490
2.490
2.410
2.420
10,353
-0.05(-2.02%)
Jul 03, 2023
2.420
2.493
2.415
2.470
7,947
+0.08(+3.35%)
Jun 30, 2023
2.430
2.430
2.360
2.390
27,293
-0.07(-2.85%)
Jun 29, 2023
2.400
2.460
2.358
2.460
9,900
+0.10(+4.24%)
Jun 28, 2023
2.400
2.440
2.360
2.360
12,413
-0.05(-2.07%)
Jun 27, 2023
2.410
2.470
2.400
2.410
16,145
-0.08(-3.21%)
Jun 26, 2023
2.520
2.520
2.400
2.490
16,306
+0.09(+3.75%)
Jun 23, 2023
2.520
2.530
2.380
2.400
12,375
-0.14(-5.51%)
Jun 22, 2023
2.630
2.626
2.310
2.540
35,425
+0.17(+7.17%)
Jun 21, 2023
2.420
2.450
2.346
2.370
15,780
-0.10(-4.05%)
Jun 20, 2023
2.460
2.540
2.330
2.470
32,095
+0.02(+0.82%)
Jun 16, 2023
2.580
2.631
2.450
2.450
50,444
-0.16(-6.13%)
Jun 15, 2023
2.620
2.651
2.520
2.610
58,809
-0.15(-5.43%)
May 08, 2023
2.530
2.800
2.492
2.760
47,023
+0.20(+7.81%)
May 05, 2023
2.530
2.596
2.520
2.560
22,569
+0.03(+1.19%)
May 04, 2023
2.530
2.580
2.530
2.530
14,733
+0.00(+0.00%)
May 03, 2023
2.500
2.650
2.430
2.530
47,974
+0.06(+2.43%)
May 02, 2023
2.360
2.520
2.330
2.470
105,062
+0.05(+2.07%)
May 01, 2023
2.440
2.500
2.380
2.420
25,416
-0.06(-2.42%)
Apr 28, 2023
2.440
2.530
2.440
2.480
11,268
-0.02(-0.80%)
Apr 27, 2023
2.390
2.500
2.386
2.500
39,429
+0.05(+2.04%)
Apr 26, 2023
2.450
2.510
2.370
2.450
42,330
-0.07(-2.78%)
Apr 25, 2023
2.660
2.680
2.478
2.520
52,902
-0.11(-4.18%)
Apr 24, 2023
2.490
2.630
2.490
2.630
42,739
+0.15(+6.05%)
Apr 21, 2023
2.370
2.480
2.370
2.480
23,723
+0.11(+4.64%)
Apr 20, 2023
2.470
2.480
2.368
2.370
33,104
-0.16(-6.32%)
Apr 19, 2023
2.510
2.630
2.470
2.530
24,155
-0.05(-1.80%)
Apr 18, 2023
2.470
2.729
2.352
2.576
60,204
+0.04(+1.43%)
Apr 17, 2023
2.380
2.550
2.270
2.540
90,769
+0.16(+6.72%)
Apr 14, 2023
2.450
2.493
2.280
2.380
48,719
-0.13(-5.18%)
Apr 13, 2023
2.410
2.590
2.410
2.510
68,172
-0.01(-0.29%)
Apr 12, 2023
2.340
2.570
2.181
2.517
180,286
+0.24(+10.41%)
Apr 11, 2023
2.150
2.290
2.000
2.280
142,529
+0.10(+4.59%)
Apr 10, 2023
2.150
2.420
2.061
2.180
1,361,811
+0.25(+12.95%)
Apr 06, 2023
1.980
1.989
1.910
1.930
764,427
-0.01(-0.52%)
Apr 05, 2023
2.030
2.069
1.911
1.940
25,015
-0.11(-5.37%)
Apr 04, 2023
1.920
2.090
1.905
2.050
109,341
+0.10(+5.13%)
Apr 03, 2023
2.010
2.020
2.010
1.950
19,694
-0.04(-2.01%)
Mar 31, 2023
1.860
2.020
1.860
1.990
53,545
+0.11(+5.85%)
Mar 30, 2023
1.899
1.900
1.845
1.880
31,982
+0.05(+2.73%)
Mar 29, 2023
1.840
1.890
1.810
1.830
18,649
+0.03(+1.67%)
Mar 28, 2023
1.820
1.870
1.800
1.800
15,732
-0.05(-2.70%)
Mar 27, 2023
1.850
1.890
1.850
1.850
5,987
-0.01(-0.80%)
Mar 24, 2023
1.800
1.880
1.800
1.865
12,952
+0.02(+1.36%)
Mar 23, 2023
1.915
2.000
1.830
1.840
20,884
-0.01(-0.54%)
Mar 22, 2023
1.830
1.890
1.820
1.850
8,576
-0.02(-1.07%)
Mar 21, 2023
1.830
1.940
1.820
1.870
31,045
+0.03(+1.63%)
Mar 20, 2023
1.870
1.900
1.810
1.840
25,499
-0.01(-0.54%)
Mar 17, 2023
1.920
1.920
1.803
1.850
45,546
-0.03(-1.60%)
Mar 16, 2023
1.860
1.920
1.850
1.880
26,034
+0.01(+0.53%)
Mar 15, 2023
1.900
1.940
1.850
1.870
11,615
-0.03(-1.58%)
Mar 14, 2023
2.040
2.035
1.880
1.900
37,260
+0.04(+2.15%)
Mar 13, 2023
1.940
1.982
1.850
1.860
21,570
-0.09(-4.55%)
Mar 10, 2023
2.010
2.050
1.900
1.949
19,625
-0.06(-3.05%)
Mar 09, 2023
2.110
2.127
1.970
2.010
17,378
-0.09(-4.29%)
Mar 08, 2023
2.040
2.193
2.025
2.100
24,890
+0.05(+2.44%)
Mar 07, 2023
2.190
2.190
2.020
2.050
14,710
-0.04(-1.91%)
Mar 06, 2023
2.090
2.180
2.020
2.090
47,408
-0.03(-1.42%)
Mar 03, 2023
2.100
2.190
2.075
2.120
35,571
+0.02(+0.95%)
Mar 02, 2023
1.910
2.100
1.860
2.100
57,025
+0.18(+9.38%)
Mar 01, 2023
1.950
1.980
1.910
1.920
10,088
-0.03(-1.54%)
Feb 28, 2023
1.900
2.050
1.900
1.950
56,675
+0.02(+1.04%)
Feb 27, 2023
1.880
1.939
1.870
1.930
18,173
+0.03(+1.58%)
Feb 24, 2023
2.000
2.001
1.880
1.900
55,842
-0.12(-5.94%)
Feb 23, 2023
2.080
2.080
1.988
2.020
12,545
+0.02(+1.00%)
Feb 22, 2023
2.030
2.232
1.990
2.000
34,851
-0.06(-2.91%)
Feb 21, 2023
2.300
2.300
1.980
2.060
99,198
-0.17(-7.62%)
Feb 17, 2023
2.440
2.480
2.210
2.230
45,207
-0.23(-9.35%)
Feb 16, 2023
2.410
2.500
2.321
2.460
29,351
+0.04(+1.65%)
Feb 15, 2023
2.380
2.490
2.300
2.420
9,685
+0.12(+5.22%)
Feb 14, 2023
2.420
2.465
2.280
2.300
55,305
-0.14(-5.54%)
Feb 13, 2023
2.710
2.800
2.420
2.435
142,780
-0.27(-10.15%)
Feb 10, 2023
2.700
2.720
2.660
2.710
19,374
+0.04(+1.50%)
Feb 09, 2023
2.710
2.750
2.650
2.670
31,196
-0.08(-2.91%)
Feb 08, 2023
2.800
2.850
2.670
2.750
34,475
-0.02(-0.54%)
Feb 07, 2023
2.910
2.910
2.740
2.765
54,192
-0.17(-5.63%)
Feb 06, 2023
3.140
3.140
2.905
2.930
68,023
-0.22(-6.98%)
Feb 03, 2023
3.000
3.170
3.000
3.150
92,238
+0.10(+3.28%)
Feb 02, 2023
2.900
3.050
2.900
3.050
53,362
+0.16(+5.54%)
Feb 01, 2023
2.800
2.960
2.750
2.890
66,331
+0.07(+2.48%)
Jan 31, 2023
2.660
2.820
2.510
2.820
111,464
+0.14(+5.22%)
Jan 30, 2023
2.800
2.800
2.660
2.680
73,905
-0.03(-1.11%)
Jan 27, 2023
2.760
2.880
2.700
2.710
58,796
-0.11(-3.90%)
Jan 26, 2023
3.050
3.054
2.750
2.820
103,821
-0.20(-6.62%)
Jan 25, 2023
2.760
3.080
2.610
3.020
187,613
+0.26(+9.42%)
Jan 24, 2023
2.390
2.800
2.390
2.760
200,616
+0.42(+17.95%)
Jan 23, 2023
2.220
2.404
2.220
2.340
81,903
+0.04(+1.74%)
Jan 20, 2023
2.360
2.400
2.270
2.300
43,735
-0.09(-3.77%)
Jan 19, 2023
2.390
2.430
2.350
2.390
36,167
+0.04(+1.70%)
Jan 18, 2023
2.340
2.400
2.250
2.350
36,946
+0.03(+1.29%)
Jan 17, 2023
2.150
2.390
2.070
2.320
200,853
+0.18(+8.41%)
Jan 13, 2023
2.110
2.140
2.000
2.140
36,046
+0.06(+2.88%)
Jan 12, 2023
2.200
2.200
2.070
2.080
30,073
-0.08(-3.70%)
Jan 11, 2023
2.120
2.240
2.120
2.160
39,720
+0.07(+3.35%)
Jan 10, 2023
2.160
2.200
2.085
2.090
29,391
-0.10(-4.78%)
Jan 09, 2023
2.190
2.230
2.100
2.195
67,290
+0.07(+3.54%)
Jan 06, 2023
2.020
2.190
2.020
2.120
143,134
+0.10(+4.95%)
Jan 05, 2023
2.000
2.050
1.980
2.020
36,388
-0.05(-2.42%)
Jan 04, 2023
2.130
2.130
2.030
2.070
28,226
-0.02(-0.96%)
Jan 03, 2023
1.940
2.110
1.940
2.090
53,581
+0.14(+7.18%)
Dec 30, 2022
1.890
2.000
1.830
1.950
112,749
+0.11(+5.98%)
Dec 29, 2022
1.760
1.940
1.760
1.840
40,221
+0.05(+2.79%)
Dec 28, 2022
1.740
1.870
1.740
1.790
28,605
+0.01(+0.56%)
Dec 27, 2022
1.930
1.970
1.765
1.780
62,527
-0.19(-9.64%)
Dec 23, 2022
2.085
2.085
1.970
1.970
44,404
-0.13(-6.19%)
Dec 22, 2022
2.190
2.200
2.050
2.100
30,969
-0.07(-3.23%)
Dec 21, 2022
2.150
2.300
2.145
2.170
36,350
-0.03(-1.36%)
Dec 20, 2022
2.120
2.335
2.110
2.200
43,826
+0.09(+4.32%)
Dec 19, 2022
2.340
2.350
2.100
2.109
26,921
-0.27(-11.39%)
Dec 16, 2022
2.370
2.440
2.300
2.380
14,346
+0.00(+0.00%)
Dec 15, 2022
2.410
2.460
2.270
2.380
22,170
-0.06(-2.46%)
Dec 14, 2022
2.600
2.600
2.410
2.440
38,236
-0.16(-6.15%)
Dec 13, 2022
2.780
2.780
2.570
2.600
25,269
-0.06(-2.26%)
Dec 12, 2022
2.740
2.740
2.600
2.660
20,089
-0.06(-2.21%)
Dec 09, 2022
2.809
2.897
2.650
2.720
20,409
-0.08(-2.86%)
Dec 08, 2022
2.900
3.068
2.800
2.800
38,498
-0.10(-3.45%)
Dec 07, 2022
2.770
2.940
2.729
2.900
56,552
+0.18(+6.62%)
Dec 06, 2022
2.650
2.761
2.624
2.720
22,395
+0.02(+0.74%)
Dec 05, 2022
2.580
2.838
2.580
2.700
35,900
-0.04(-1.46%)
Dec 02, 2022
2.720
2.830
2.700
2.740
20,593
-0.10(-3.52%)
Dec 01, 2022
2.700
2.947
2.570
2.840
28,842
+0.10(+3.65%)
Nov 30, 2022
2.680
2.760
2.595
2.740
27,840
+0.09(+3.40%)
Nov 29, 2022
2.630
2.760
2.620
2.650
20,444
+0.02(+0.76%)
Nov 28, 2022
3.240
3.240
2.530
2.630
23,561
+0.04(+1.54%)
Nov 25, 2022
2.680
2.700
2.590
2.590
3,852
-0.12(-4.43%)
Nov 23, 2022
2.680
2.771
2.595
2.710
10,141
+0.09(+3.44%)
Nov 22, 2022
2.650
2.900
2.600
2.620
25,110
-0.03(-1.13%)
Nov 21, 2022
2.870
2.870
2.650
2.650
17,531
-0.28(-9.56%)
Nov 18, 2022
3.000
3.126
2.900
2.930
15,406
-0.06(-2.01%)
Nov 17, 2022
3.080
3.120
2.960
2.990
33,703
-0.01(-0.33%)
Nov 16, 2022
3.030
3.141
3.000
3.000
8,140
-0.03(-0.99%)
Nov 15, 2022
3.220
3.220
3.000
3.030
40,814
+0.03(+1.08%)
Nov 14, 2022
2.990
3.260
2.990
2.998
47,580
-0.03(-1.07%)
Nov 11, 2022
2.740
3.060
2.702
3.030
28,619
+0.28(+10.18%)
Nov 10, 2022
2.760
2.830
2.688
2.750
27,451
-0.01(-0.36%)
Nov 09, 2022
2.920
3.070
2.730
2.760
47,617
-0.23(-7.69%)
Nov 08, 2022
2.710
3.080
2.600
2.990
105,997
+0.24(+8.73%)
Nov 07, 2022
2.670
2.870
2.500
2.750
64,464
+0.36(+15.06%)
Nov 04, 2022
2.680
2.680
2.384
2.390
40,024
-0.31(-11.48%)
Nov 03, 2022
2.790
2.790
2.540
2.700
80,520
-0.09(-3.23%)
Nov 02, 2022
2.550
2.880
2.500
2.790
110,746
+0.33(+13.41%)
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.