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
Invivo Therapeutics Holdings Corp
(NQ:
NVIV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 (%)
Dec 31, 2021
0.4700
0.4970
0.4520
0.4561
1,138,278
-0.02(-3.78%)
Dec 30, 2021
0.4597
0.5154
0.4500
0.4740
777,510
+0.02(+3.29%)
Dec 29, 2021
0.4800
0.4762
0.4500
0.4589
720,187
-0.02(-3.67%)
Dec 28, 2021
0.5300
0.5399
0.4220
0.4764
2,466,021
-0.06(-10.95%)
Dec 27, 2021
0.5700
0.5700
0.5330
0.5350
356,633
-0.03(-4.77%)
Dec 23, 2021
0.5502
0.5798
0.5500
0.5618
461,152
+0.01(+1.17%)
Dec 22, 2021
0.5500
0.5730
0.5334
0.5553
299,728
+0.01(+1.20%)
Dec 21, 2021
0.5575
0.5599
0.5400
0.5487
286,644
-0.00(-0.15%)
Dec 20, 2021
0.5402
0.5670
0.5248
0.5495
278,941
-0.01(-1.35%)
Dec 17, 2021
0.5300
0.5659
0.5300
0.5570
391,679
+0.01(+1.27%)
Dec 16, 2021
0.6000
0.6000
0.5381
0.5500
271,120
-0.05(-8.32%)
Dec 15, 2021
0.5278
0.6000
0.5200
0.5999
754,970
+0.07(+13.27%)
Dec 14, 2021
0.5220
0.5400
0.5207
0.5296
419,985
-0.01(-1.01%)
Dec 13, 2021
0.5778
0.5778
0.5350
0.5350
326,329
-0.03(-6.07%)
Dec 10, 2021
0.5832
0.6113
0.5500
0.5696
690,069
-0.00(-0.85%)
Dec 09, 2021
0.5600
0.6399
0.5600
0.5745
1,089,468
-0.02(-3.20%)
Dec 08, 2021
0.5300
0.6100
0.5231
0.5935
2,057,842
+0.05(+10.11%)
Dec 07, 2021
0.5200
0.5600
0.5150
0.5390
531,463
+0.02(+4.56%)
Dec 06, 2021
0.5100
0.5303
0.4831
0.5155
1,073,094
-0.01(-1.13%)
Dec 03, 2021
0.5288
0.5799
0.5030
0.5214
948,364
-0.01(-1.31%)
Dec 02, 2021
0.5400
0.5600
0.5270
0.5283
549,715
-0.01(-2.62%)
Dec 01, 2021
0.5871
0.6100
0.5270
0.5425
979,597
-0.04(-7.60%)
Nov 30, 2021
0.5500
0.6125
0.5407
0.5871
1,793,663
+0.04(+7.53%)
Nov 29, 2021
0.5388
0.5588
0.5209
0.5460
825,890
-0.01(-1.60%)
Nov 26, 2021
0.5350
0.5931
0.5062
0.5549
1,082,571
-0.00(-0.79%)
Nov 24, 2021
0.4910
0.5890
0.4901
0.5593
1,959,009
+0.06(+10.97%)
Nov 23, 2021
0.5000
0.5200
0.4900
0.5040
495,261
-0.01(-1.16%)
Nov 22, 2021
0.5200
0.5300
0.5050
0.5099
341,798
-0.01(-2.32%)
Nov 19, 2021
0.5100
0.5272
0.5100
0.5220
330,683
+0.01(+1.77%)
Nov 18, 2021
0.5300
0.5249
0.5110
0.5129
522,530
-0.02(-3.10%)
Nov 17, 2021
0.5429
0.5429
0.5263
0.5293
371,304
-0.01(-1.98%)
Nov 16, 2021
0.5310
0.5440
0.5310
0.5400
321,429
-0.00(-0.74%)
Nov 15, 2021
0.5460
0.5540
0.5341
0.5440
632,298
-0.01(-2.56%)
Nov 12, 2021
0.5500
0.5600
0.5315
0.5583
590,303
+0.02(+3.22%)
Nov 11, 2021
0.5414
0.5599
0.5400
0.5409
497,808
+0.00(+0.45%)
Nov 10, 2021
0.5600
0.5331
0.5385
658,863
-0.03(-4.67%)
Nov 09, 2021
0.5700
0.5700
0.5500
0.5649
619,605
-0.01(-1.74%)
Nov 08, 2021
0.5700
0.5800
0.5600
0.5749
712,945
+0.00(+0.84%)
Nov 05, 2021
0.5914
0.6080
0.5700
0.5701
435,704
-0.02(-4.18%)
Nov 04, 2021
0.5800
0.6090
0.5800
0.5950
580,990
+0.01(+1.19%)
Nov 03, 2021
0.6039
0.6300
0.5851
0.5880
397,361
-0.02(-3.61%)
Nov 02, 2021
0.5808
0.6200
0.5750
0.6100
721,263
+0.01(+2.09%)
Nov 01, 2021
0.5700
0.6008
0.5867
0.5975
982,664
+0.01(+2.24%)
Oct 29, 2021
0.5800
0.5844
612,568
-0.01(-1.18%)
Oct 28, 2021
0.6310
0.6310
0.5130
0.5914
2,815,027
-0.03(-5.18%)
Oct 27, 2021
0.6389
0.6599
0.6223
0.6237
544,024
-0.01(-0.84%)
Oct 26, 2021
0.6260
0.6290
326,205
+0.01(+1.96%)
Oct 25, 2021
0.6010
0.6169
427,269
+0.02(+2.49%)
Oct 22, 2021
0.6200
0.6201
0.6011
0.6019
686,075
-0.03(-4.09%)
Oct 21, 2021
0.6300
0.6482
0.6210
0.6276
420,047
-0.01(-1.49%)
Oct 20, 2021
0.6205
0.6400
0.6205
0.6371
243,486
-0.01(-0.92%)
Oct 19, 2021
0.6400
0.6481
0.6201
0.6430
320,739
+0.00(+0.55%)
Oct 18, 2021
0.6300
0.6545
0.6255
0.6395
298,102
+0.00(+0.25%)
Oct 15, 2021
0.6400
0.6400
0.6360
0.6379
172,402
-0.00(-0.51%)
Oct 14, 2021
0.6457
0.6466
0.6350
0.6412
237,569
-0.01(-0.84%)
Oct 13, 2021
0.6360
0.6500
0.6360
0.6466
111,962
+0.00(+0.40%)
Oct 12, 2021
0.6400
0.6600
0.6332
0.6440
290,914
+0.00(+0.61%)
Oct 11, 2021
0.6360
0.6500
0.6318
0.6401
174,492
-0.00(-0.11%)
Oct 08, 2021
0.6354
0.6450
0.6310
0.6408
258,995
+0.00(+0.11%)
Oct 07, 2021
0.6400
0.6500
0.6300
0.6401
252,083
-0.00(-0.17%)
Oct 06, 2021
0.6500
0.6510
0.6180
0.6412
1,265,064
-0.02(-2.97%)
Oct 05, 2021
0.6500
0.6812
0.6410
0.6608
721,458
+0.01(+0.81%)
Oct 04, 2021
0.6578
0.6800
0.6420
0.6555
448,659
-0.01(-1.40%)
Oct 01, 2021
0.7022
0.7022
0.6599
0.6648
730,453
-0.03(-4.88%)
Sep 30, 2021
0.6631
0.7084
0.6406
0.6989
1,267,621
+0.03(+4.20%)
Sep 29, 2021
0.6931
0.6999
0.6650
0.6707
748,745
-0.02(-3.36%)
Sep 28, 2021
0.6714
0.6953
0.6610
0.6940
825,469
+0.02(+2.85%)
Sep 27, 2021
0.6600
0.6910
0.6600
0.6748
788,637
+0.00(+0.72%)
Sep 24, 2021
0.6700
0.6800
0.6503
0.6700
944,546
+0.00(+0.03%)
Sep 23, 2021
0.6500
0.6980
0.6301
0.6698
1,385,237
+0.04(+6.32%)
Sep 22, 2021
0.6130
0.6350
0.6090
0.6300
494,100
+0.03(+5.00%)
Sep 21, 2021
0.6100
0.6189
0.6000
0.6000
555,010
+0.00(+0.00%)
Sep 20, 2021
0.6200
0.6214
0.6000
0.6000
686,457
-0.03(-4.50%)
Sep 17, 2021
0.6200
0.6500
0.6100
0.6283
447,146
+0.02(+3.24%)
Sep 16, 2021
0.6309
0.6480
0.6086
0.6086
339,527
-0.01(-1.84%)
Sep 15, 2021
0.6500
0.6500
0.6200
0.6200
527,899
-0.02(-3.11%)
Sep 14, 2021
0.6694
0.6694
0.6350
0.6399
597,945
-0.02(-3.57%)
Sep 13, 2021
0.6900
0.6900
0.6500
0.6636
586,867
-0.02(-2.98%)
Sep 10, 2021
0.7096
0.7699
0.6602
0.6840
2,826,657
+0.01(+1.21%)
Sep 09, 2021
0.6800
0.6839
0.6673
0.6758
257,206
+0.00(+0.16%)
Sep 08, 2021
0.6880
0.7200
0.6631
0.6747
826,720
-0.00(-0.15%)
Sep 07, 2021
0.6900
0.6900
0.6650
0.6757
465,393
-0.01(-0.84%)
Sep 03, 2021
0.6877
0.6977
0.6766
0.6814
299,809
-0.01(-0.92%)
Sep 02, 2021
0.6700
0.7230
0.6661
0.6877
1,091,437
+0.01(+1.13%)
Sep 01, 2021
0.6646
0.6976
0.6617
0.6800
803,693
+0.01(+2.16%)
Aug 31, 2021
0.6656
0.6700
0.6500
0.6656
627,970
+0.01(+0.85%)
Aug 30, 2021
0.6700
0.6740
0.6400
0.6600
702,290
-0.01(-1.29%)
Aug 27, 2021
0.6560
0.6800
0.6401
0.6686
527,889
+0.02(+2.70%)
Aug 26, 2021
0.6840
0.6900
0.6490
0.6510
543,385
-0.03(-4.82%)
Aug 25, 2021
0.6400
0.6995
0.6400
0.6840
1,339,325
+0.04(+6.13%)
Aug 24, 2021
0.6300
0.6699
0.6250
0.6445
1,005,958
-0.00(-0.69%)
Aug 23, 2021
0.6500
0.6666
0.5949
0.6490
2,869,399
+0.01(+1.44%)
Aug 20, 2021
0.7500
0.7694
0.6200
0.6398
9,256,253
-0.03(-3.93%)
Aug 19, 2021
0.5983
0.8001
0.5920
0.6660
9,283,424
+0.07(+12.31%)
Aug 18, 2021
0.5900
0.6040
0.5900
0.5930
204,442
-0.01(-1.08%)
Aug 17, 2021
0.5980
0.6100
0.5900
0.5995
383,873
-0.01(-1.17%)
Aug 16, 2021
0.6000
0.6300
0.5780
0.6066
1,035,828
+0.01(+1.29%)
Aug 13, 2021
0.6072
0.6230
0.5931
0.5989
605,446
-0.01(-1.82%)
Aug 12, 2021
0.6225
0.6225
0.6069
0.6100
280,573
-0.01(-2.01%)
Aug 11, 2021
0.6377
0.6377
0.6100
0.6225
423,840
-0.01(-2.29%)
Aug 10, 2021
0.6209
0.6465
0.6180
0.6371
511,666
+0.02(+2.66%)
Aug 09, 2021
0.6203
0.6383
0.6122
0.6206
462,461
-0.01(-0.99%)
Aug 06, 2021
0.6358
0.6398
0.6160
0.6268
387,594
-0.02(-2.50%)
Aug 05, 2021
0.6300
0.6590
0.6107
0.6429
918,799
+0.01(+2.23%)
Aug 04, 2021
0.6300
0.6690
0.6252
0.6289
1,117,288
+0.00(+0.46%)
Aug 03, 2021
0.6300
0.6593
0.6260
0.6260
479,361
-0.02(-3.68%)
Aug 02, 2021
0.6700
0.6700
0.6380
0.6499
331,351
-0.00(-0.03%)
Jul 30, 2021
0.6817
0.7070
0.6420
0.6501
403,945
-0.02(-3.10%)
Jul 29, 2021
0.6250
0.7200
0.6250
0.6709
1,386,550
+0.05(+8.11%)
Jul 28, 2021
0.6002
0.6288
0.6000
0.6206
343,084
+0.02(+3.42%)
Jul 27, 2021
0.6000
0.6160
0.5982
0.6001
510,833
+0.00(+0.62%)
Jul 26, 2021
0.6400
0.6558
0.5873
0.5964
2,507,539
-0.06(-9.06%)
Jul 23, 2021
0.6647
0.6700
0.6400
0.6558
517,693
-0.00(-0.70%)
Jul 22, 2021
0.6640
0.6733
0.6500
0.6604
321,812
-0.01(-2.18%)
Jul 21, 2021
0.6658
0.6878
0.6511
0.6751
623,683
+0.02(+3.70%)
Jul 20, 2021
0.6545
0.6900
0.6500
0.6510
900,191
-0.00(-0.46%)
Jul 19, 2021
0.6700
0.7100
0.6514
0.6540
821,139
-0.04(-5.12%)
Jul 16, 2021
0.7600
0.7980
0.6800
0.6893
1,896,855
-0.11(-13.62%)
Jul 15, 2021
0.8000
0.8100
0.7521
0.7980
956,438
-0.01(-1.47%)
Jul 14, 2021
0.7300
0.8500
0.6872
0.8099
4,100,688
+0.05(+6.33%)
Jul 13, 2021
0.8209
0.9275
0.7300
0.7617
10,869,011
+0.08(+12.54%)
Jul 12, 2021
0.6900
0.6900
0.6600
0.6768
256,738
+0.01(+0.86%)
Jul 09, 2021
0.6695
0.6720
0.6520
0.6710
360,746
+0.01(+2.10%)
Jul 08, 2021
0.6500
0.6711
0.6500
0.6572
356,235
-0.01(-1.97%)
Jul 07, 2021
0.7025
0.7025
0.6650
0.6704
521,196
-0.03(-4.57%)
Jul 06, 2021
0.7600
0.7620
0.6950
0.7025
591,081
-0.06(-7.91%)
Jul 02, 2021
0.7549
0.7650
0.7106
0.7628
831,368
+0.00(+0.07%)
Jul 01, 2021
0.7492
0.7680
0.7400
0.7623
376,762
+0.02(+2.67%)
Jun 30, 2021
0.7600
0.7600
0.7400
0.7425
242,610
-0.01(-1.51%)
Jun 29, 2021
0.7600
0.7658
0.7520
0.7539
203,687
-0.01(-1.55%)
Jun 28, 2021
0.7752
0.7790
0.7426
0.7658
381,561
-0.00(-0.17%)
Jun 25, 2021
0.7400
0.7690
0.7300
0.7671
590,569
+0.03(+4.21%)
Jun 24, 2021
0.7300
0.7398
0.7240
0.7361
342,682
+0.00(+0.38%)
Jun 23, 2021
0.7400
0.7400
0.7080
0.7333
627,933
+0.01(+1.92%)
Jun 22, 2021
0.7200
0.7390
0.7050
0.7195
462,485
-0.01(-0.90%)
Jun 21, 2021
0.7600
0.7625
0.7200
0.7260
457,600
-0.03(-4.10%)
Jun 18, 2021
0.7250
0.7800
0.7000
0.7570
823,870
+0.03(+4.59%)
Jun 17, 2021
0.7125
0.7385
0.7100
0.7238
302,596
+0.00(+0.29%)
Jun 16, 2021
0.7350
0.7350
0.7100
0.7217
293,023
+0.01(+1.01%)
Jun 15, 2021
0.7600
0.7700
0.7060
0.7145
529,932
-0.04(-5.23%)
Jun 14, 2021
0.7900
0.7985
0.7532
0.7539
532,351
-0.03(-3.35%)
Jun 11, 2021
0.7715
0.7950
0.7699
0.7800
589,351
+0.01(+1.33%)
Jun 10, 2021
0.7900
0.8100
0.7630
0.7698
692,325
-0.01(-1.76%)
Jun 09, 2021
0.7829
0.8000
0.7722
0.7836
706,996
+0.01(+1.58%)
Jun 08, 2021
0.7500
0.7882
0.7481
0.7714
1,102,868
+0.03(+4.30%)
Jun 07, 2021
0.6900
0.7400
0.6900
0.7396
767,828
+0.02(+2.58%)
Jun 04, 2021
0.7346
0.7350
0.7109
0.7210
610,160
-0.01(-0.95%)
Jun 03, 2021
0.7036
0.7300
0.6907
0.7279
738,669
+0.02(+3.22%)
Jun 02, 2021
0.6800
0.7119
0.6800
0.7052
538,818
+0.01(+1.95%)
Jun 01, 2021
0.6843
0.7000
0.6710
0.6917
556,542
+0.02(+2.86%)
May 28, 2021
0.7116
0.7500
0.6200
0.6725
1,669,134
-0.06(-7.88%)
May 27, 2021
0.6750
0.7350
0.6750
0.7300
520,142
+0.01(+1.29%)
May 26, 2021
0.7000
0.7349
0.7015
0.7207
409,584
+0.02(+2.37%)
May 25, 2021
0.7160
0.7242
0.6951
0.7040
342,554
-0.01(-1.69%)
May 24, 2021
0.7100
0.7448
0.7100
0.7161
358,440
+0.01(+0.86%)
May 21, 2021
0.7127
0.7398
0.7100
0.7100
311,484
+0.00(+0.00%)
May 20, 2021
0.7100
0.7357
0.7037
0.7100
311,266
-0.01(-0.71%)
May 19, 2021
0.7450
0.7498
0.7100
0.7151
430,078
-0.03(-4.65%)
May 18, 2021
0.7500
0.8100
0.7300
0.7500
886,462
+0.01(+1.38%)
May 17, 2021
0.6600
0.7489
0.6500
0.7398
1,010,835
+0.08(+11.99%)
May 14, 2021
0.6400
0.6699
0.6230
0.6606
571,115
+0.04(+6.55%)
May 13, 2021
0.7000
0.7000
0.6095
0.6200
994,880
-0.06(-8.89%)
May 12, 2021
0.7004
0.7200
0.6800
0.6805
556,976
-0.03(-4.15%)
May 11, 2021
0.6500
0.7200
0.6450
0.7100
689,450
+0.04(+5.45%)
May 10, 2021
0.7000
0.7350
0.6700
0.6733
672,322
-0.03(-4.05%)
May 07, 2021
0.7000
0.7107
0.6885
0.7017
334,388
+0.02(+2.95%)
May 06, 2021
0.7300
0.7691
0.6746
0.6816
867,563
-0.02(-3.35%)
May 05, 2021
0.7300
0.7600
0.6956
0.7052
713,616
-0.03(-3.79%)
May 04, 2021
0.7800
0.7899
0.7203
0.7330
676,381
-0.04(-4.81%)
May 03, 2021
0.8100
0.8100
0.7500
0.7700
814,932
-0.01(-1.47%)
Apr 30, 2021
0.7900
0.8130
0.7815
0.7815
374,400
-0.01(-1.09%)
Apr 29, 2021
0.8399
0.8399
0.7900
0.7901
460,563
-0.02(-2.46%)
Apr 28, 2021
0.7900
0.8300
0.7900
0.8100
623,639
+0.01(+1.26%)
Apr 27, 2021
0.8567
0.8567
0.7807
0.7999
492,931
-0.02(-2.48%)
Apr 26, 2021
0.7900
0.8300
0.7850
0.8202
870,943
+0.05(+6.63%)
Apr 23, 2021
0.7800
0.7800
0.7500
0.7692
600,000
+0.01(+1.21%)
Apr 22, 2021
0.7700
0.8200
0.7400
0.7600
720,177
-0.00(-0.11%)
Apr 21, 2021
0.7197
0.7724
0.7145
0.7608
930,022
+0.05(+6.41%)
Apr 20, 2021
0.7093
0.7797
0.7000
0.7150
1,143,752
+0.01(+0.70%)
Apr 19, 2021
0.7380
0.7380
0.7000
0.7100
1,409,012
-0.03(-4.04%)
Apr 16, 2021
0.7600
0.7600
0.7225
0.7399
1,781,400
-0.01(-1.61%)
Apr 15, 2021
0.7999
0.8097
0.7510
0.7520
1,576,222
-0.06(-7.16%)
Apr 14, 2021
0.8200
0.8500
0.8000
0.8100
1,407,467
-0.01(-1.60%)
Apr 13, 2021
0.8200
0.8298
0.8022
0.8232
1,133,183
-0.01(-0.82%)
Apr 12, 2021
0.9100
0.9300
0.8200
0.8300
1,902,356
-0.10(-10.75%)
Apr 09, 2021
0.9500
0.9500
0.9020
0.9300
965,600
-0.03(-2.81%)
Apr 08, 2021
0.9600
0.9692
0.9400
0.9569
602,458
-0.00(-0.32%)
Apr 07, 2021
1.000
1.010
0.9400
0.9600
1,487,779
-0.05(-4.95%)
Apr 06, 2021
1.040
1.040
0.9700
1.010
795,485
-0.04(-3.81%)
Apr 05, 2021
1.000
1.090
1.000
1.050
1,423,140
+0.03(+2.94%)
Apr 01, 2021
1.010
1.030
1.000
1.020
856,500
+0.03(+3.03%)
Mar 31, 2021
1.010
1.010
0.9800
0.9900
938,879
+0.00(+0.38%)
Mar 30, 2021
0.9785
1.000
0.9311
0.9863
837,529
+0.08(+8.38%)
Mar 29, 2021
1.000
1.010
0.9100
0.9100
1,353,930
-0.11(-10.78%)
Mar 26, 2021
1.020
1.040
0.9708
1.020
1,047,400
+0.00(+0.00%)
Mar 25, 2021
0.9800
1.020
0.9500
1.020
2,304,690
-0.02(-1.92%)
Mar 24, 2021
1.040
1.090
1.000
1.040
1,942,605
+0.02(+1.96%)
Mar 23, 2021
1.140
1.140
1.010
1.020
2,051,695
-0.11(-9.73%)
Mar 22, 2021
1.130
1.140
1.090
1.130
1,523,979
+0.00(+0.00%)
Mar 19, 2021
1.130
1.150
1.070
1.130
1,733,400
+0.03(+2.73%)
Mar 18, 2021
1.110
1.170
1.070
1.100
1,704,638
-0.02(-1.79%)
Mar 17, 2021
1.080
1.140
1.050
1.120
1,607,917
+0.02(+1.82%)
Mar 16, 2021
1.170
1.170
1.060
1.100
2,642,433
-0.07(-5.98%)
Mar 15, 2021
1.190
1.200
1.090
1.170
3,319,558
+0.00(+0.00%)
Mar 12, 2021
1.200
1.250
1.150
1.170
2,960,300
-0.08(-6.40%)
Mar 11, 2021
1.090
1.410
1.050
1.250
14,601,150
+0.16(+14.68%)
Mar 10, 2021
1.150
1.170
1.020
1.090
2,068,511
+0.02(+1.87%)
Mar 09, 2021
1.060
1.080
1.010
1.070
2,370,308
+0.06(+5.94%)
Mar 08, 2021
1.020
1.060
0.9700
1.010
2,596,752
-0.08(-7.34%)
Mar 05, 2021
0.9900
1.120
0.9000
1.090
4,814,000
+0.18(+19.78%)
Mar 04, 2021
1.000
1.030
0.8400
0.9100
3,363,269
-0.15(-14.15%)
Mar 03, 2021
1.170
1.170
1.030
1.060
2,350,789
-0.07(-6.19%)
Mar 02, 2021
1.210
1.220
1.100
1.130
2,013,384
-0.09(-7.38%)
Mar 01, 2021
1.180
1.250
1.180
1.220
1,561,727
+0.07(+6.09%)
Feb 26, 2021
1.170
1.220
1.100
1.150
2,206,300
-0.05(-4.17%)
Feb 25, 2021
1.300
1.310
1.150
1.200
2,236,647
-0.08(-6.25%)
Feb 24, 2021
1.270
1.400
1.250
1.280
2,941,478
+0.02(+1.59%)
Feb 23, 2021
1.270
1.330
1.080
1.260
4,475,754
-0.16(-11.27%)
Feb 22, 2021
1.540
1.640
1.390
1.420
3,341,686
-0.11(-7.19%)
Feb 19, 2021
1.620
1.740
1.530
1.530
4,584,200
-0.07(-4.38%)
Feb 18, 2021
1.720
1.730
1.530
1.600
4,979,337
-0.11(-6.43%)
Feb 17, 2021
1.810
1.820
1.630
1.710
6,662,775
-0.07(-3.93%)
Feb 16, 2021
1.690
2.000
1.620
1.780
16,188,230
+0.21(+13.38%)
Feb 12, 2021
1.570
1.650
1.510
1.570
3,063,900
-0.02(-1.26%)
Feb 11, 2021
1.620
1.650
1.550
1.590
4,339,673
-0.03(-1.85%)
Feb 10, 2021
1.750
1.770
1.500
1.620
6,943,274
-0.08(-4.71%)
Feb 09, 2021
1.730
1.950
1.650
1.700
12,186,572
+0.14(+8.97%)
Feb 08, 2021
1.470
1.580
1.440
1.560
5,687,712
+0.14(+9.86%)
Feb 05, 2021
1.410
1.435
1.300
1.420
4,267,200
+0.03(+2.16%)
Feb 04, 2021
1.370
1.400
1.310
1.390
4,305,282
+0.09(+6.92%)
Feb 03, 2021
1.280
1.380
1.250
1.300
7,833,250
+0.14(+12.07%)
Feb 02, 2021
1.200
1.230
1.150
1.160
3,263,123
-0.02(-1.69%)
Feb 01, 2021
1.150
1.220
1.070
1.180
5,066,553
+0.01(+0.85%)
Jan 29, 2021
1.300
1.310
1.150
1.170
6,130,100
-0.14(-10.69%)
Jan 28, 2021
1.310
1.450
1.210
1.310
5,512,668
-0.04(-2.96%)
Jan 27, 2021
1.320
1.480
1.290
1.350
9,446,849
-0.26(-16.15%)
Jan 26, 2021
1.820
1.870
1.590
1.610
11,891,491
-0.07(-4.17%)
Jan 25, 2021
1.720
1.890
1.430
1.680
23,838,170
+0.28(+20.00%)
Jan 22, 2021
1.220
1.470
1.220
1.400
8,886,600
+0.14(+11.11%)
Jan 21, 2021
1.140
1.430
1.070
1.260
8,577,849
+0.06(+5.00%)
Jan 20, 2021
1.020
1.250
1.020
1.200
9,373,289
+0.19(+18.81%)
Jan 19, 2021
1.040
1.040
0.9400
1.010
7,226,080
-0.10(-9.01%)
Jan 15, 2021
0.9000
1.150
0.8701
1.110
19,402,100
+0.24(+27.59%)
Jan 14, 2021
0.9000
0.9000
0.8400
0.8700
2,149,826
-0.01(-1.63%)
Jan 13, 2021
0.9230
0.9298
0.8700
0.8844
2,638,977
-0.03(-2.81%)
Jan 12, 2021
0.9200
0.9300
0.8500
0.9100
3,970,159
-0.03(-3.19%)
Jan 11, 2021
0.9500
0.9847
0.9200
0.9400
5,797,099
+0.06(+6.29%)
Jan 08, 2021
0.8900
0.8951
0.8260
0.8844
3,389,100
+0.02(+2.84%)
Jan 07, 2021
0.8400
0.8700
0.8200
0.8600
3,149,066
+0.07(+8.86%)
Jan 06, 2021
0.8900
0.9000
0.7500
0.7900
6,471,495
-0.13(-14.34%)
Jan 05, 2021
0.8622
0.9731
0.8500
0.9223
9,417,474
+0.11(+13.86%)
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.