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
Nuvve Hldg Corp
(NQ:
NVVE
)
0.6000
-0.0195 (-3.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024
0.6100
0.6400
0.5250
0.6000
96,831
-0.02(-3.15%)
May 30, 2024
0.6300
0.6350
0.5804
0.6195
111,542
-0.01(-2.36%)
May 29, 2024
0.6427
0.6500
0.6201
0.6345
51,213
-0.02(-2.41%)
May 28, 2024
0.6500
0.6700
0.6200
0.6502
73,079
-0.00(-0.20%)
May 24, 2024
0.6700
0.6863
0.6430
0.6515
29,438
+0.00(+0.23%)
May 23, 2024
0.7000
0.7100
0.6467
0.6500
62,847
-0.04(-5.34%)
May 22, 2024
0.6950
0.6950
0.6601
0.6867
26,864
+0.00(+0.25%)
May 21, 2024
0.7100
0.7203
0.6600
0.6850
50,551
-0.00(-0.38%)
May 20, 2024
0.6800
0.6942
0.6720
0.6876
54,087
+0.01(+2.17%)
May 17, 2024
0.7100
0.7191
0.6700
0.6730
66,517
-0.02(-2.44%)
May 16, 2024
0.6800
0.7125
0.6700
0.6898
48,499
-0.01(-1.44%)
May 15, 2024
0.7200
0.7164
0.6610
0.6999
171,133
-0.03(-3.91%)
May 14, 2024
0.7000
0.7296
0.6900
0.7284
126,999
+0.03(+4.09%)
May 13, 2024
0.7000
0.7211
0.6700
0.6998
45,452
+0.00(+0.44%)
May 10, 2024
0.6798
0.6980
0.6603
0.6967
67,352
+0.02(+2.38%)
May 09, 2024
0.6800
0.6989
0.6600
0.6805
75,882
+0.01(+1.14%)
May 08, 2024
0.6895
0.6990
0.6500
0.6728
94,459
+0.00(+0.12%)
May 07, 2024
0.7004
0.7200
0.6423
0.6720
100,277
-0.01(-1.93%)
May 06, 2024
0.7400
0.7400
0.6700
0.6852
78,938
-0.02(-3.49%)
May 03, 2024
0.7106
0.7300
0.6807
0.7100
110,292
-0.01(-1.70%)
May 02, 2024
0.7400
0.7400
0.6800
0.7223
121,218
-0.00(-0.41%)
May 01, 2024
0.6749
0.7400
0.6740
0.7253
327,199
+0.08(+11.58%)
Apr 30, 2024
0.7000
0.9400
0.6400
0.6500
3,387,102
-0.05(-7.51%)
Apr 29, 2024
0.7420
0.7420
0.6650
0.7028
90,831
-0.02(-2.47%)
Apr 26, 2024
0.7356
0.7400
0.7107
0.7206
45,700
-0.02(-2.49%)
Apr 25, 2024
0.7300
0.7419
0.7090
0.7390
47,870
+0.01(+1.37%)
Apr 24, 2024
0.7286
0.7500
0.7100
0.7290
26,314
+0.00(+0.14%)
Apr 23, 2024
0.7200
0.7543
0.7000
0.7280
64,971
+0.01(+1.49%)
Apr 22, 2024
0.6870
0.7500
0.6800
0.7173
60,658
+0.03(+4.41%)
Apr 19, 2024
0.6800
0.6900
0.6637
0.6870
24,570
+0.03(+4.00%)
Apr 18, 2024
0.6700
0.6700
0.6400
0.6606
91,347
+0.00(+0.05%)
Apr 17, 2024
0.6849
0.6849
0.6500
0.6603
38,109
+0.00(+0.06%)
Apr 16, 2024
0.6837
0.6900
0.6521
0.6599
74,702
-0.01(-1.76%)
Apr 15, 2024
0.7000
0.7020
0.6511
0.6717
59,190
-0.02(-2.95%)
Apr 12, 2024
0.7191
0.7191
0.6800
0.6921
79,732
-0.02(-2.53%)
Apr 11, 2024
0.7000
0.7380
0.6901
0.7101
39,514
+0.01(+0.94%)
Apr 10, 2024
0.7100
0.7300
0.6900
0.7035
96,916
-0.01(-1.37%)
Apr 09, 2024
0.7300
0.7400
0.7110
0.7133
46,455
-0.00(-0.47%)
Apr 08, 2024
0.7100
0.7409
0.7100
0.7167
41,980
-0.00(-0.46%)
Apr 05, 2024
0.7300
0.7400
0.7100
0.7200
107,222
+0.01(+1.42%)
Apr 04, 2024
0.7300
0.7388
0.7006
0.7099
141,079
-0.01(-1.13%)
Apr 03, 2024
0.7185
0.7288
0.7100
0.7180
81,046
-0.02(-2.11%)
Apr 02, 2024
0.7537
0.7780
0.7000
0.7335
256,707
-0.04(-5.60%)
Apr 01, 2024
0.9270
0.9270
0.7511
0.7770
504,559
-0.32(-29.36%)
Mar 28, 2024
0.9800
1.170
0.9800
1.100
828,101
+0.13(+13.97%)
Mar 27, 2024
0.9600
1.040
0.9200
0.9652
399,674
+0.02(+2.25%)
Mar 26, 2024
0.8660
0.9800
0.8600
0.9440
372,584
+0.08(+9.06%)
Mar 25, 2024
0.8180
0.8720
0.8180
0.8656
145,264
+0.04(+5.18%)
Mar 22, 2024
0.8400
0.8400
0.7975
0.8230
64,727
-0.01(-0.84%)
Mar 21, 2024
0.8298
0.8401
0.7975
0.8300
85,852
+0.02(+1.84%)
Mar 20, 2024
0.7900
0.8339
0.7700
0.8150
77,883
+0.02(+2.90%)
Mar 19, 2024
0.7869
0.8120
0.7711
0.7920
82,954
-0.00(-0.10%)
Mar 18, 2024
0.7800
0.7950
0.7501
0.7928
135,667
+0.02(+2.16%)
Mar 15, 2024
0.7800
0.8200
0.7760
0.7760
190,596
-0.01(-1.22%)
Mar 14, 2024
0.8300
0.9300
0.7813
0.7856
489,256
-0.04(-5.06%)
Mar 13, 2024
0.8000
0.8470
0.7801
0.8275
187,606
+0.04(+4.55%)
Mar 12, 2024
0.7900
0.8198
0.7805
0.7915
31,893
+0.00(+0.20%)
Mar 11, 2024
0.8000
0.8180
0.7850
0.7899
86,381
+0.00(+0.00%)
Mar 08, 2024
0.8000
0.8500
0.7896
0.7899
105,237
-0.03(-3.21%)
Mar 07, 2024
0.8040
0.8499
0.8010
0.8161
68,955
-0.01(-1.20%)
Mar 06, 2024
0.7800
0.8288
0.7669
0.8260
181,360
+0.04(+4.56%)
Mar 05, 2024
0.8000
0.8104
0.7651
0.7900
207,777
-0.01(-1.64%)
Mar 04, 2024
0.8800
0.8800
0.7500
0.8032
376,600
-0.05(-6.28%)
Mar 01, 2024
0.9000
0.9000
0.8489
0.8570
132,093
-0.03(-3.73%)
Feb 29, 2024
0.8000
0.9379
0.8000
0.8902
501,513
+0.10(+12.54%)
Feb 28, 2024
0.8000
0.8100
0.7800
0.7910
81,910
-0.01(-0.69%)
Feb 27, 2024
0.8100
0.8371
0.7874
0.7965
120,622
-0.01(-1.06%)
Feb 26, 2024
0.7900
0.8505
0.7800
0.8050
117,370
-0.01(-0.62%)
Feb 23, 2024
0.8300
0.8500
0.7439
0.8100
278,080
-0.03(-3.25%)
Feb 22, 2024
0.8727
0.8727
0.8200
0.8372
227,106
-0.04(-4.86%)
Feb 21, 2024
0.8700
0.9000
0.8221
0.8800
241,377
-0.01(-0.90%)
Feb 20, 2024
0.9050
0.9100
0.8200
0.8880
436,106
-0.01(-0.89%)
Feb 16, 2024
0.9437
0.9437
0.8600
0.8960
289,222
-0.03(-2.99%)
Feb 15, 2024
0.9633
0.9731
0.8901
0.9236
197,214
-0.02(-2.63%)
Feb 14, 2024
0.9790
0.9800
0.9145
0.9485
244,719
-0.03(-3.31%)
Feb 13, 2024
1.020
1.050
0.9603
0.9810
353,612
-0.08(-7.45%)
Feb 12, 2024
1.100
1.139
1.010
1.060
481,967
-0.04(-3.64%)
Feb 09, 2024
0.9800
1.140
0.9200
1.100
1,356,318
+0.17(+17.66%)
Feb 08, 2024
0.9957
0.9957
0.8500
0.9349
520,548
-0.05(-5.39%)
Feb 07, 2024
1.150
1.160
0.9602
0.9882
776,772
-0.16(-14.07%)
Feb 06, 2024
1.140
1.170
1.120
1.150
319,638
-0.02(-1.71%)
Feb 05, 2024
1.200
1.240
1.100
1.170
572,094
-0.08(-6.40%)
Feb 02, 2024
1.220
1.250
1.100
1.250
747,869
+0.03(+2.46%)
Feb 01, 2024
1.330
1.340
1.110
1.220
1,269,636
-0.02(-1.61%)
Jan 31, 2024
1.570
1.580
1.060
1.240
7,419,433
-2.10(-62.87%)
Jan 30, 2024
3.380
6.400
3.130
3.340
5,603,426
+0.20(+6.37%)
Jan 29, 2024
3.160
3.330
3.100
3.140
169,206
-0.04(-1.26%)
Jan 26, 2024
4.000
4.155
3.110
3.180
331,893
-1.80(-36.14%)
Jan 25, 2024
4.760
5.040
4.360
4.980
337,182
-0.14(-2.73%)
Jan 24, 2024
5.350
5.620
4.665
5.120
1,175,801
-0.40(-7.25%)
Jan 23, 2024
2.880
7.270
2.880
5.520
15,454,866
+2.54(+85.23%)
Jan 22, 2024
3.060
3.320
2.780
2.980
252,886
+2.88(+3004.17%)
Jan 19, 2024
0.0850
0.0960
0.0800
0.0960
5,773,835
+0.00(+3.45%)
Jan 18, 2024
0.0800
0.1075
0.0730
0.0928
12,808,090
-0.01(-8.21%)
Jan 17, 2024
0.0988
0.1089
0.0960
0.1011
7,466,819
-0.00(-0.79%)
Jan 16, 2024
0.1200
0.1200
0.0967
0.1019
6,757,516
-0.02(-16.13%)
Jan 12, 2024
0.1240
0.1445
0.1076
0.1215
64,830,420
+0.02(+25.13%)
Jan 11, 2024
0.1000
0.1015
0.0952
0.0971
1,535,719
-0.00(-2.90%)
Jan 10, 2024
0.1103
0.1117
0.0980
0.1000
2,314,352
-0.01(-10.87%)
Jan 09, 2024
0.1100
0.1245
0.1065
0.1122
2,832,100
+0.00(+4.37%)
Jan 08, 2024
0.1064
0.1097
0.1021
0.1075
1,054,158
+0.00(+1.32%)
Jan 05, 2024
0.1110
0.1122
0.1010
0.1061
922,457
-0.00(-3.81%)
Jan 04, 2024
0.1247
0.1247
0.1100
0.1103
1,546,658
-0.01(-10.40%)
Jan 03, 2024
0.1277
0.1299
0.1200
0.1231
1,124,708
-0.01(-5.45%)
Jan 02, 2024
0.1250
0.1340
0.1246
0.1302
453,076
+0.01(+4.58%)
Dec 29, 2023
0.1255
0.1300
0.1226
0.1245
895,301
-0.01(-4.23%)
Dec 28, 2023
0.1300
0.1350
0.1235
0.1300
1,169,542
-0.00(-1.52%)
Dec 27, 2023
0.1320
0.1399
0.1320
0.1320
1,723,884
+0.00(+1.46%)
Dec 26, 2023
0.1210
0.1440
0.1210
0.1301
1,884,588
+0.01(+8.42%)
Dec 22, 2023
0.1300
0.1319
0.1200
0.1200
1,014,533
-0.01(-4.84%)
Dec 21, 2023
0.1300
0.1375
0.1259
0.1261
910,309
-0.00(-1.25%)
Dec 20, 2023
0.1500
0.1531
0.1277
0.1277
2,338,026
-0.02(-14.87%)
Dec 19, 2023
0.1600
0.1600
0.1500
0.1500
640,119
-0.01(-5.90%)
Dec 18, 2023
0.1645
0.1645
0.1521
0.1594
699,890
+0.00(+0.44%)
Dec 15, 2023
0.1600
0.1645
0.1556
0.1587
442,100
-0.01(-3.82%)
Dec 14, 2023
0.1640
0.1700
0.1600
0.1650
1,047,215
+0.00(+0.61%)
Dec 13, 2023
0.1590
0.1650
0.1540
0.1640
1,030,013
+0.01(+6.49%)
Dec 12, 2023
0.1700
0.1700
0.1540
0.1540
828,536
-0.02(-9.78%)
Dec 11, 2023
0.1599
0.1720
0.1577
0.1707
556,218
+0.01(+7.22%)
Dec 08, 2023
0.1635
0.1690
0.1575
0.1592
1,021,769
-0.00(-2.63%)
Dec 07, 2023
0.1600
0.1640
0.1540
0.1635
737,542
+0.00(+2.19%)
Dec 06, 2023
0.1700
0.1715
0.1574
0.1600
451,942
-0.01(-4.82%)
Dec 05, 2023
0.1773
0.1773
0.1657
0.1681
414,948
-0.00(-2.27%)
Dec 04, 2023
0.1650
0.1750
0.1639
0.1720
636,742
+0.01(+4.75%)
Dec 01, 2023
0.1690
0.1698
0.1605
0.1642
598,136
+0.00(+1.36%)
Nov 30, 2023
0.1700
0.1700
0.1533
0.1620
940,391
-0.01(-6.36%)
Nov 29, 2023
0.1800
0.2152
0.1570
0.1730
3,972,003
+0.00(+0.00%)
Nov 28, 2023
0.1610
0.1799
0.1607
0.1730
596,214
+0.01(+5.55%)
Nov 27, 2023
0.1725
0.1725
0.1603
0.1639
537,775
-0.01(-3.87%)
Nov 24, 2023
0.1688
0.1750
0.1550
0.1705
785,516
+0.02(+10.71%)
Nov 22, 2023
0.1580
0.1600
0.1510
0.1540
498,652
+0.00(+0.20%)
Nov 21, 2023
0.1593
0.1600
0.1500
0.1537
882,727
-0.01(-5.71%)
Nov 20, 2023
0.1608
0.1649
0.1566
0.1630
615,013
-0.00(-1.21%)
Nov 17, 2023
0.1650
0.1700
0.1566
0.1650
1,320,113
+0.00(+0.00%)
Nov 16, 2023
0.1700
0.1658
0.1521
0.1650
807,875
+0.00(+2.17%)
Nov 15, 2023
0.1700
0.1717
0.1600
0.1615
456,165
-0.01(-4.32%)
Nov 14, 2023
0.1668
0.1699
0.1512
0.1688
949,871
+0.01(+5.50%)
Nov 13, 2023
0.1600
0.1650
0.1509
0.1600
1,062,619
-0.00(-1.84%)
Nov 10, 2023
0.1798
0.1800
0.1515
0.1630
2,174,244
-0.02(-11.94%)
Nov 09, 2023
0.2100
0.2075
0.1832
0.1851
4,474,613
-0.00(-1.96%)
Nov 08, 2023
0.1925
0.1925
0.1810
0.1888
268,904
-0.00(-2.48%)
Nov 07, 2023
0.1900
0.1989
0.1750
0.1936
1,016,765
+0.00(+1.89%)
Nov 06, 2023
0.2000
0.2040
0.1800
0.1900
785,539
+0.00(+0.53%)
Nov 03, 2023
0.1950
0.2116
0.1890
0.1890
1,111,523
-0.01(-2.98%)
Nov 02, 2023
0.1760
0.1950
0.1760
0.1948
840,368
+0.02(+8.83%)
Nov 01, 2023
0.1750
0.1825
0.1700
0.1790
976,973
-0.00(-2.35%)
Oct 31, 2023
0.1658
0.1925
0.1605
0.1833
1,766,769
+0.02(+10.55%)
Oct 30, 2023
0.1925
0.1989
0.1564
0.1658
3,139,236
-0.05(-22.88%)
Oct 27, 2023
0.2000
0.2150
0.1910
0.2150
2,491,118
-0.02(-8.51%)
Oct 26, 2023
0.1900
0.2350
0.1730
0.2350
11,389,833
-0.00(-1.67%)
Oct 25, 2023
0.2000
0.3050
0.1849
0.2390
153,381,696
+0.09(+61.27%)
Oct 24, 2023
0.1601
0.1638
0.1450
0.1482
4,525,456
-0.02(-10.07%)
Oct 23, 2023
0.1505
0.1660
0.1448
0.1648
1,636,391
+0.02(+10.23%)
Oct 20, 2023
0.1470
0.1628
0.1470
0.1495
1,083,060
+0.00(+1.56%)
Oct 19, 2023
0.1779
0.1832
0.1401
0.1472
2,844,923
-0.05(-26.40%)
Oct 18, 2023
0.1387
0.2000
0.1320
0.2000
15,472,550
-0.06(-23.66%)
Oct 17, 2023
0.2744
0.3300
0.2610
0.2620
2,228,052
-0.13(-32.96%)
Oct 16, 2023
0.3797
0.4100
0.3609
0.3908
262,389
+0.03(+9.44%)
Oct 13, 2023
0.3697
0.3744
0.3500
0.3571
46,674
+0.00(+1.16%)
Oct 12, 2023
0.4000
0.4100
0.3509
0.3530
371,802
-0.03(-8.34%)
Oct 11, 2023
0.3500
0.3937
0.3501
0.3851
147,689
+0.03(+8.66%)
Oct 10, 2023
0.3300
0.3749
0.3300
0.3544
77,231
+0.01(+4.24%)
Oct 09, 2023
0.3222
0.3474
0.3151
0.3400
82,295
-0.01(-2.16%)
Oct 06, 2023
0.3500
0.3500
0.3300
0.3475
281,197
+0.02(+6.56%)
Oct 05, 2023
0.3190
0.3499
0.3190
0.3261
154,139
-0.01(-2.95%)
Oct 04, 2023
0.3340
0.4190
0.3106
0.3360
873,270
+0.00(+0.60%)
Oct 03, 2023
0.3517
0.3517
0.3139
0.3340
109,945
-0.01(-3.10%)
Oct 02, 2023
0.3497
0.3497
0.3042
0.3447
89,858
+0.01(+1.68%)
Sep 29, 2023
0.3300
0.3500
0.3040
0.3390
206,393
+0.01(+3.99%)
Sep 28, 2023
0.3042
0.3350
0.3040
0.3260
203,864
+0.01(+3.95%)
Sep 27, 2023
0.3400
0.3476
0.2500
0.3136
228,370
-0.02(-6.39%)
Sep 26, 2023
0.3600
0.3650
0.3330
0.3350
178,631
-0.02(-6.69%)
Sep 25, 2023
0.3878
0.3591
0.3590
0.3590
94,643
-0.00(-0.31%)
Sep 22, 2023
0.3850
0.3968
0.3500
0.3601
254,467
-0.02(-5.26%)
Sep 21, 2023
0.4000
0.4090
0.3724
0.3801
194,475
-0.02(-5.00%)
Sep 20, 2023
0.4408
0.4408
0.4000
0.4001
215,834
-0.05(-10.17%)
Sep 19, 2023
0.4397
0.4529
0.4149
0.4454
184,994
+0.01(+1.20%)
Sep 18, 2023
0.4400
0.4488
0.4001
0.4401
115,904
-0.01(-2.20%)
Sep 15, 2023
0.4060
0.4500
0.3710
0.4500
507,245
+0.04(+10.84%)
Sep 14, 2023
0.4000
0.4099
0.3850
0.4060
258,512
+0.02(+4.10%)
Sep 13, 2023
0.3977
0.4019
0.3801
0.3900
216,006
+0.00(+0.10%)
Sep 12, 2023
0.4400
0.4599
0.3892
0.3896
593,081
-0.05(-11.25%)
Sep 11, 2023
0.4849
0.4896
0.4390
0.4390
607,539
-0.05(-9.47%)
Sep 08, 2023
0.4626
0.4849
0.4611
0.4849
98,639
+0.01(+1.15%)
Sep 07, 2023
0.4889
0.4889
0.4622
0.4794
106,508
+0.01(+2.74%)
Sep 06, 2023
0.4600
0.4819
0.4620
0.4666
115,788
-0.01(-2.26%)
Sep 05, 2023
0.4790
0.4868
0.4713
0.4774
49,775
-0.00(-0.54%)
Sep 01, 2023
0.4900
0.4986
0.4800
0.4800
107,731
-0.01(-1.84%)
Aug 31, 2023
0.5194
0.5194
0.4890
0.4890
95,932
-0.03(-5.85%)
Aug 30, 2023
0.5000
0.5197
0.4901
0.5194
209,682
+0.02(+3.06%)
Aug 29, 2023
0.4900
0.5179
0.4896
0.5040
122,300
+0.02(+4.05%)
Aug 28, 2023
0.4880
0.5000
0.4801
0.4844
66,772
-0.00(-0.94%)
Aug 25, 2023
0.4810
0.5196
0.4800
0.4890
129,923
-0.01(-1.93%)
Aug 24, 2023
0.4884
0.5197
0.4810
0.4986
265,919
-0.02(-4.06%)
Aug 23, 2023
0.5300
0.5300
0.5042
0.5197
145,257
-0.01(-2.31%)
Aug 22, 2023
0.4859
0.5350
0.4859
0.5320
215,315
+0.04(+8.33%)
Aug 21, 2023
0.5100
0.5119
0.4850
0.4911
72,862
-0.00(-0.08%)
Aug 18, 2023
0.4817
0.5300
0.4817
0.4915
218,788
+0.00(+0.37%)
Aug 17, 2023
0.4950
0.4957
0.4850
0.4897
205,589
-0.00(-0.75%)
Aug 16, 2023
0.5100
0.5200
0.4700
0.4934
365,484
-0.02(-3.44%)
Aug 15, 2023
0.5105
0.5299
0.5019
0.5110
253,109
-0.02(-4.38%)
Aug 14, 2023
0.5200
0.5345
0.5100
0.5344
411,693
+0.00(+0.89%)
Aug 11, 2023
0.5750
0.5750
0.5013
0.5297
783,149
-0.04(-7.07%)
Aug 10, 2023
0.6800
0.6800
0.5629
0.5700
768,715
-0.04(-6.71%)
Aug 09, 2023
0.6319
0.6377
0.5900
0.6110
325,284
+0.00(+0.16%)
Aug 08, 2023
0.6445
0.6722
0.6000
0.6100
629,743
-0.10(-13.68%)
Aug 07, 2023
0.7100
0.7146
0.6600
0.7067
272,728
+0.02(+2.42%)
Aug 04, 2023
0.6700
0.7200
0.6670
0.6900
338,094
+0.02(+2.74%)
Aug 03, 2023
0.7000
0.8500
0.6550
0.6716
1,034,420
-0.04(-5.54%)
Aug 02, 2023
0.6300
0.9000
0.6170
0.7110
3,461,049
+0.08(+12.62%)
Aug 01, 2023
0.6400
0.6510
0.6017
0.6313
175,976
-0.01(-1.21%)
Jul 31, 2023
0.5950
0.6670
0.5800
0.6390
433,979
+0.04(+7.21%)
Jul 28, 2023
0.6000
0.6250
0.5800
0.5960
266,312
-0.00(-0.67%)
Jul 27, 2023
0.6000
0.6297
0.5810
0.6000
269,883
+0.01(+1.69%)
Jul 26, 2023
0.5988
0.6062
0.5801
0.5900
116,789
-0.01(-1.67%)
Jul 25, 2023
0.5710
0.6200
0.5710
0.6000
256,199
+0.03(+4.75%)
Jul 24, 2023
0.5984
0.6383
0.5700
0.5728
550,149
-0.04(-6.19%)
Jul 21, 2023
0.6201
0.6500
0.6000
0.6106
477,836
-0.02(-2.62%)
Jul 20, 2023
0.7100
0.7190
0.6000
0.6270
569,193
-0.07(-9.71%)
Jul 19, 2023
0.6160
0.6944
0.6160
0.6944
455,499
+0.08(+12.54%)
Jul 18, 2023
0.5980
0.6397
0.5707
0.6170
639,456
+0.05(+8.02%)
Jul 17, 2023
0.6100
0.6200
0.5600
0.5712
309,645
-0.03(-4.80%)
Jul 14, 2023
0.6284
0.6400
0.5801
0.6000
668,172
-0.04(-6.24%)
Jul 13, 2023
0.6570
0.7190
0.6359
0.6399
916,133
-0.01(-1.48%)
Jul 12, 2023
0.7190
0.7400
0.6402
0.6495
994,657
-0.04(-5.43%)
Jul 11, 2023
0.7356
0.8400
0.6868
0.6868
3,555,642
+0.01(+1.00%)
Jul 10, 2023
0.6000
0.7080
0.5901
0.6800
1,179,669
+0.07(+11.46%)
Jul 07, 2023
0.5895
0.6200
0.5800
0.6101
351,309
+0.03(+4.54%)
Jul 06, 2023
0.6100
0.6290
0.5800
0.5836
708,036
-0.05(-7.22%)
Jul 05, 2023
0.5200
0.6300
0.5200
0.6290
1,278,373
+0.04(+6.66%)
Jul 03, 2023
0.5990
0.6200
0.5651
0.5897
576,921
-0.01(-0.89%)
Jun 30, 2023
0.5800
0.5963
0.5308
0.5950
860,489
+0.00(+0.17%)
Jun 29, 2023
0.5500
0.6100
0.5400
0.5940
1,418,437
+0.06(+11.80%)
Jun 28, 2023
0.5300
0.5600
0.5201
0.5313
816,443
-0.01(-1.79%)
Jun 27, 2023
0.5200
0.5600
0.4901
0.5410
2,145,694
+0.01(+2.31%)
Jun 26, 2023
0.4601
0.5500
0.4600
0.5288
3,051,850
+0.02(+3.69%)
Jun 23, 2023
0.6198
0.6700
0.5060
0.5100
18,338,246
+0.05(+12.01%)
Jun 22, 2023
0.4700
0.4760
0.4550
0.4553
4,608,882
-0.01(-3.13%)
Jun 21, 2023
0.4731
0.4791
0.4612
0.4700
99,387
+0.00(+0.00%)
Jun 20, 2023
0.4800
0.5102
0.4610
0.4700
241,800
+0.00(+0.00%)
Jun 16, 2023
0.4900
0.5142
0.4700
0.4700
164,274
-0.02(-4.08%)
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.