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
Cleveland Biolabs
(NQ:
CBLI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
3.450
3.450
3.450
122,523
-0.07(-1.99%)
Dec 30, 2020
3.510
3.760
3.450
3.520
122,523
-0.03(-0.85%)
Dec 29, 2020
3.700
3.700
3.223
3.550
413,166
-0.16(-4.31%)
Dec 28, 2020
3.500
4.240
3.350
3.710
1,446,458
-0.01(-0.27%)
Dec 24, 2020
3.240
3.790
3.170
3.720
1,116,300
+0.45(+13.76%)
Dec 23, 2020
3.150
3.390
3.040
3.270
505,707
+0.14(+4.47%)
Dec 22, 2020
2.980
3.150
2.940
3.130
278,893
+0.13(+4.33%)
Dec 21, 2020
3.120
3.260
2.850
3.000
1,484,523
+0.16(+5.63%)
Dec 18, 2020
2.720
2.910
2.720
2.840
1,808,400
+0.13(+4.80%)
Dec 17, 2020
2.720
2.780
2.710
2.710
26,892
+0.00(+0.00%)
Dec 16, 2020
2.820
2.842
2.710
2.710
81,208
-0.08(-2.87%)
Dec 15, 2020
2.800
2.870
2.750
2.790
95,247
-0.06(-2.11%)
Dec 14, 2020
2.970
2.970
2.810
2.850
56,422
-0.01(-0.35%)
Dec 11, 2020
2.760
2.900
2.710
2.860
116,900
+0.06(+2.14%)
Dec 10, 2020
2.720
2.860
2.720
2.800
53,778
+0.06(+2.19%)
Dec 09, 2020
2.910
2.910
2.680
2.740
157,750
-0.10(-3.52%)
Dec 08, 2020
2.900
2.980
2.750
2.840
308,083
-0.06(-2.07%)
Dec 07, 2020
3.000
3.014
2.860
2.900
77,146
-0.08(-2.68%)
Dec 04, 2020
2.950
3.090
2.950
2.980
149,700
+0.01(+0.34%)
Dec 03, 2020
3.000
3.180
2.970
2.970
161,778
-0.01(-0.34%)
Dec 02, 2020
3.060
3.060
2.960
2.980
114,468
-0.08(-2.61%)
Dec 01, 2020
3.130
3.170
3.040
3.060
85,332
-0.08(-2.55%)
Nov 30, 2020
3.530
3.530
3.120
3.140
314,816
-0.36(-10.29%)
Nov 27, 2020
3.150
3.500
3.117
3.500
175,900
+0.39(+12.54%)
Nov 25, 2020
3.000
3.180
2.950
3.110
92,000
+0.10(+3.32%)
Nov 24, 2020
3.000
3.110
2.910
3.010
60,512
+0.01(+0.33%)
Nov 23, 2020
3.110
3.190
2.930
3.000
98,679
-0.10(-3.23%)
Nov 20, 2020
3.060
3.180
3.010
3.100
187,900
+0.07(+2.31%)
Nov 19, 2020
3.040
3.076
2.980
3.030
103,414
-0.02(-0.66%)
Nov 18, 2020
3.070
3.070
2.970
3.050
51,409
-0.04(-1.29%)
Nov 17, 2020
3.090
3.153
2.990
3.090
87,606
-0.06(-1.90%)
Nov 16, 2020
3.230
3.268
3.070
3.150
66,485
+0.00(+0.00%)
Nov 13, 2020
3.310
3.400
3.110
3.150
229,800
-0.16(-4.83%)
Nov 12, 2020
3.250
3.320
3.160
3.310
188,139
+0.05(+1.53%)
Nov 11, 2020
3.220
3.300
3.200
3.260
85,288
+0.05(+1.56%)
Nov 10, 2020
3.380
3.480
3.060
3.210
202,950
-0.30(-8.55%)
Nov 09, 2020
3.200
3.570
3.200
3.510
357,315
+0.27(+8.33%)
Nov 06, 2020
3.220
3.300
3.060
3.240
171,000
-0.09(-2.70%)
Nov 05, 2020
3.050
3.330
2.960
3.330
355,197
+0.36(+12.12%)
Nov 04, 2020
2.880
3.075
2.880
2.970
324,363
+0.15(+5.32%)
Nov 03, 2020
2.600
2.910
2.590
2.820
642,163
+0.28(+11.02%)
Nov 02, 2020
2.630
2.740
2.450
2.540
251,874
-0.23(-8.30%)
Oct 30, 2020
2.630
3.210
2.600
2.770
1,760,000
+0.09(+3.36%)
Oct 29, 2020
2.500
2.720
2.440
2.680
171,980
+0.22(+8.94%)
Oct 28, 2020
2.540
2.540
2.380
2.460
227,680
-0.24(-8.89%)
Oct 27, 2020
2.510
2.770
2.460
2.700
347,861
+0.17(+6.72%)
Oct 26, 2020
2.560
2.610
2.440
2.530
360,212
-0.07(-2.69%)
Oct 23, 2020
2.660
2.710
2.500
2.600
476,000
-0.04(-1.52%)
Oct 22, 2020
3.070
3.160
2.600
2.640
964,780
-0.52(-16.46%)
Oct 21, 2020
2.970
3.490
2.870
3.160
3,479,383
-0.01(-0.32%)
Oct 20, 2020
4.500
5.430
3.080
3.170
147,756,048
+1.00(+46.08%)
Oct 19, 2020
2.320
2.500
2.150
2.170
1,802,654
-0.11(-4.82%)
Oct 16, 2020
2.200
2.280
2.140
2.280
128,900
+0.10(+4.59%)
Oct 15, 2020
2.210
2.210
2.140
2.180
43,180
-0.03(-1.36%)
Oct 14, 2020
2.140
2.210
2.140
2.210
73,673
+0.03(+1.38%)
Oct 13, 2020
2.130
2.180
2.120
2.180
42,005
+0.02(+0.93%)
Oct 12, 2020
2.130
2.210
2.090
2.160
84,518
+0.06(+2.97%)
Oct 09, 2020
2.120
2.130
2.078
2.098
40,700
-0.02(-1.05%)
Oct 08, 2020
2.090
2.200
2.070
2.120
41,276
+0.03(+1.44%)
Oct 07, 2020
2.060
2.150
2.060
2.090
31,747
+0.03(+1.46%)
Oct 06, 2020
2.100
2.200
2.060
2.060
61,848
+0.00(+0.00%)
Oct 05, 2020
2.040
2.100
2.000
2.060
101,602
+0.06(+3.00%)
Oct 02, 2020
1.950
2.020
1.860
2.000
39,400
+0.00(+0.00%)
Oct 01, 2020
1.950
2.020
1.950
2.000
57,066
+0.03(+1.52%)
Sep 30, 2020
1.970
2.020
1.906
1.970
36,420
-0.01(-0.51%)
Sep 29, 2020
2.050
2.050
1.950
1.980
67,314
-0.08(-3.88%)
Sep 28, 2020
2.050
2.105
1.970
2.060
35,595
+0.04(+1.98%)
Sep 25, 2020
1.900
2.050
1.860
2.020
168,100
+0.12(+6.32%)
Sep 24, 2020
1.980
1.990
1.850
1.900
82,992
-0.08(-4.04%)
Sep 23, 2020
2.010
2.050
1.970
1.980
105,672
-0.09(-4.35%)
Sep 22, 2020
2.070
2.280
1.980
2.070
600,445
-0.02(-0.96%)
Sep 21, 2020
2.070
2.105
2.050
2.090
25,375
-0.01(-0.48%)
Sep 18, 2020
2.090
2.160
2.030
2.100
117,500
+0.00(+0.00%)
Sep 17, 2020
2.120
2.197
2.080
2.100
89,547
-0.10(-4.55%)
Sep 16, 2020
2.230
2.230
2.100
2.200
164,871
-0.03(-1.35%)
Sep 15, 2020
2.140
2.230
2.110
2.230
90,388
+0.02(+0.90%)
Sep 14, 2020
2.200
2.220
2.060
2.210
319,021
-0.12(-5.15%)
Sep 11, 2020
1.880
2.380
1.880
2.330
1,272,500
+0.43(+22.63%)
Sep 10, 2020
1.890
1.980
1.840
1.900
130,844
-0.01(-0.52%)
Sep 09, 2020
1.910
1.990
1.870
1.910
95,511
-0.04(-2.05%)
Sep 08, 2020
1.830
2.030
1.760
1.950
196,611
+0.11(+5.98%)
Sep 04, 2020
1.670
1.890
1.620
1.840
108,800
+0.19(+11.52%)
Sep 03, 2020
1.770
1.800
1.650
1.650
139,793
-0.17(-9.34%)
Sep 02, 2020
1.880
1.880
1.804
1.820
54,763
-0.07(-3.70%)
Sep 01, 2020
1.860
1.910
1.859
1.890
62,011
+0.03(+1.61%)
Aug 31, 2020
1.910
1.910
1.800
1.860
62,562
-0.02(-1.06%)
Aug 28, 2020
1.900
1.950
1.870
1.880
94,600
-0.02(-1.05%)
Aug 27, 2020
1.960
1.960
1.874
1.900
100,152
-0.04(-2.06%)
Aug 26, 2020
1.950
1.970
1.930
1.940
57,850
-0.03(-1.52%)
Aug 25, 2020
2.000
2.000
1.860
1.970
196,018
+0.02(+1.03%)
Aug 24, 2020
2.360
2.370
1.950
1.950
580,405
-0.38(-16.31%)
Aug 21, 2020
2.310
2.390
2.300
2.330
235,300
-0.03(-1.27%)
Aug 20, 2020
2.440
2.450
2.300
2.360
118,054
-0.07(-2.88%)
Aug 19, 2020
2.600
2.600
2.380
2.430
167,607
-0.17(-6.54%)
Aug 18, 2020
2.560
2.640
2.470
2.600
202,671
-0.01(-0.38%)
Aug 17, 2020
2.500
2.640
2.460
2.610
160,543
+0.13(+5.24%)
Aug 14, 2020
2.630
2.655
2.440
2.480
141,500
-0.15(-5.70%)
Aug 13, 2020
2.570
2.730
2.560
2.630
175,637
+0.01(+0.38%)
Aug 12, 2020
2.660
2.760
2.460
2.620
316,347
-0.07(-2.60%)
Aug 11, 2020
2.900
2.940
2.640
2.690
372,740
-0.20(-6.92%)
Aug 10, 2020
2.820
2.900
2.680
2.890
503,859
+0.12(+4.14%)
Aug 07, 2020
2.540
2.900
2.490
2.775
1,506,500
+0.23(+9.25%)
Aug 06, 2020
2.620
2.690
2.500
2.540
166,115
-0.07(-2.68%)
Aug 05, 2020
2.580
2.650
2.500
2.610
307,527
+0.14(+5.67%)
Aug 04, 2020
2.480
2.550
2.400
2.470
342,247
-0.01(-0.40%)
Aug 03, 2020
2.370
2.580
2.300
2.480
304,937
+0.10(+4.20%)
Jul 31, 2020
2.490
2.530
2.350
2.380
400,700
-0.07(-2.86%)
Jul 30, 2020
2.410
2.590
2.410
2.450
128,549
+0.01(+0.41%)
Jul 29, 2020
2.550
2.600
2.420
2.440
169,042
-0.12(-4.69%)
Jul 28, 2020
2.670
2.700
2.530
2.560
166,848
-0.14(-5.19%)
Jul 27, 2020
2.600
2.800
2.600
2.700
147,827
+0.10(+3.85%)
Jul 24, 2020
2.720
2.725
2.500
2.600
164,000
-0.10(-3.70%)
Jul 23, 2020
2.730
2.870
2.630
2.700
293,560
-0.03(-1.10%)
Jul 22, 2020
2.730
2.820
2.710
2.730
231,846
+0.00(+0.00%)
Jul 21, 2020
2.830
2.890
2.730
2.730
319,835
+0.00(+0.00%)
Jul 20, 2020
2.710
2.900
2.610
2.730
696,043
+0.02(+0.74%)
Jul 17, 2020
2.600
3.170
2.590
2.710
1,493,100
+0.12(+4.63%)
Jul 16, 2020
2.740
2.760
2.520
2.590
589,178
-0.26(-9.12%)
Jul 15, 2020
2.910
2.980
2.360
2.850
3,062,908
-0.42(-12.84%)
Jul 14, 2020
2.130
3.650
1.950
3.270
8,984,093
+1.19(+57.21%)
Jul 13, 2020
2.210
2.220
2.050
2.080
288,075
-0.09(-4.15%)
Jul 10, 2020
2.140
2.240
2.100
2.170
236,100
-0.08(-3.56%)
Jul 09, 2020
2.260
2.350
2.200
2.250
300,217
-0.03(-1.32%)
Jul 08, 2020
2.390
2.390
2.260
2.280
229,573
-0.01(-0.44%)
Jul 07, 2020
2.190
2.420
2.170
2.290
502,528
+0.11(+5.05%)
Jul 06, 2020
2.240
2.290
2.120
2.180
365,273
-0.06(-2.68%)
Jul 02, 2020
2.220
2.420
2.210
2.240
525,800
+0.00(+0.00%)
Jul 01, 2020
2.450
2.560
2.150
2.240
1,063,102
-0.33(-12.84%)
Jun 30, 2020
2.280
2.700
2.230
2.570
2,314,887
+0.12(+4.90%)
Jun 29, 2020
2.900
3.000
2.270
2.450
6,955,959
-1.81(-42.49%)
Jun 26, 2020
1.760
4.430
1.720
4.260
51,261,500
+2.54(+147.67%)
Jun 25, 2020
1.820
1.830
1.660
1.720
401,226
-0.10(-5.49%)
Jun 24, 2020
1.660
1.850
1.650
1.820
1,004,680
+0.16(+9.64%)
Jun 23, 2020
1.660
1.680
1.620
1.660
105,437
+0.01(+0.61%)
Jun 22, 2020
1.740
1.740
1.600
1.650
204,535
-0.02(-1.20%)
Jun 19, 2020
1.710
1.780
1.620
1.670
493,900
-0.07(-4.02%)
Jun 18, 2020
1.640
1.750
1.590
1.740
483,811
+0.12(+7.41%)
Jun 17, 2020
1.600
1.650
1.580
1.620
212,032
+0.02(+1.25%)
Jun 16, 2020
1.650
1.650
1.590
1.600
285,743
-0.02(-1.23%)
Jun 15, 2020
1.630
1.690
1.530
1.620
586,974
+0.06(+3.73%)
Jun 12, 2020
1.580
1.640
1.530
1.562
432,700
+0.04(+2.74%)
Jun 11, 2020
1.580
1.650
1.490
1.520
479,419
-0.19(-11.11%)
Jun 10, 2020
1.580
1.790
1.510
1.710
1,550,491
+0.17(+11.04%)
Jun 09, 2020
1.550
1.600
1.440
1.540
593,837
+0.09(+6.21%)
Jun 08, 2020
1.640
1.650
1.430
1.450
1,095,802
-0.08(-5.23%)
Jun 05, 2020
1.660
1.660
1.530
1.530
359,200
-0.10(-6.13%)
Jun 04, 2020
1.670
1.740
1.560
1.630
770,819
-0.02(-1.21%)
Jun 03, 2020
1.780
1.820
1.640
1.650
170,427
-0.13(-7.30%)
Jun 02, 2020
1.860
1.890
1.680
1.780
238,577
+0.02(+1.14%)
Jun 01, 2020
1.841
1.900
1.755
1.760
502,280
-0.29(-14.15%)
May 29, 2020
1.950
2.050
1.950
2.050
39,100
+0.09(+4.59%)
May 28, 2020
2.090
2.090
1.940
1.960
46,666
-0.12(-5.77%)
May 27, 2020
2.080
2.100
1.980
2.080
58,154
+0.03(+1.46%)
May 26, 2020
2.130
2.250
2.030
2.050
71,406
+0.03(+1.49%)
May 22, 2020
1.980
2.070
1.916
2.020
84,100
+0.01(+0.50%)
May 21, 2020
2.180
2.190
2.000
2.010
87,616
-0.17(-7.80%)
May 20, 2020
2.200
2.200
2.110
2.180
48,709
-0.01(-0.46%)
May 19, 2020
2.300
2.300
2.040
2.190
123,187
-0.08(-3.52%)
May 18, 2020
2.200
2.380
2.130
2.270
326,726
+0.15(+7.08%)
May 15, 2020
2.140
2.200
1.970
2.120
178,900
+0.02(+0.95%)
May 14, 2020
1.980
2.200
1.940
2.100
341,831
+0.20(+10.53%)
May 13, 2020
2.100
2.180
1.850
1.900
312,826
-0.26(-12.04%)
May 12, 2020
1.720
2.600
1.710
2.160
1,461,665
+0.48(+28.57%)
May 11, 2020
1.680
1.710
1.640
1.680
85,380
+0.07(+4.35%)
May 08, 2020
1.700
1.700
1.610
1.610
56,000
-0.06(-3.59%)
May 07, 2020
1.730
1.730
1.640
1.670
33,866
-0.00(-0.24%)
May 06, 2020
1.690
1.708
1.650
1.674
34,952
-0.02(-0.95%)
May 05, 2020
1.710
1.780
1.660
1.690
128,943
-0.02(-1.17%)
May 04, 2020
1.700
1.729
1.620
1.710
75,071
+0.03(+1.79%)
May 01, 2020
1.660
1.710
1.600
1.680
212,700
-0.01(-0.30%)
Apr 30, 2020
1.750
1.780
1.650
1.685
91,974
-0.06(-3.71%)
Apr 29, 2020
1.780
1.790
1.650
1.750
178,053
+0.05(+2.94%)
Apr 28, 2020
1.700
1.750
1.640
1.700
125,774
+0.01(+0.59%)
Apr 27, 2020
1.610
1.750
1.610
1.690
268,734
+0.10(+6.01%)
Apr 24, 2020
1.620
1.640
1.550
1.594
70,300
-0.02(-0.98%)
Apr 23, 2020
1.660
1.670
1.600
1.610
51,773
-0.04(-2.42%)
Apr 22, 2020
1.670
1.670
1.600
1.650
84,784
+0.00(+0.00%)
Apr 21, 2020
1.640
1.660
1.540
1.650
93,967
+0.08(+5.10%)
Apr 20, 2020
1.770
1.770
1.550
1.570
177,173
-0.11(-6.55%)
Apr 17, 2020
1.630
1.780
1.600
1.680
260,600
+0.11(+7.01%)
Apr 16, 2020
1.700
1.720
1.560
1.570
132,055
-0.16(-9.25%)
Apr 15, 2020
1.830
1.860
1.650
1.730
129,937
-0.10(-5.46%)
Apr 14, 2020
1.550
1.990
1.540
1.830
847,220
+0.25(+15.82%)
Apr 13, 2020
1.470
1.640
1.450
1.580
162,848
+0.01(+0.64%)
Apr 09, 2020
1.590
1.685
1.540
1.570
68,700
-0.04(-2.48%)
Apr 08, 2020
1.520
1.610
1.490
1.610
121,698
+0.08(+5.23%)
Apr 07, 2020
1.510
1.610
1.500
1.530
128,124
-0.09(-5.56%)
Apr 06, 2020
1.670
1.670
1.540
1.620
81,974
-0.06(-3.57%)
Apr 03, 2020
1.500
1.900
1.470
1.680
257,500
+0.15(+9.80%)
Apr 02, 2020
1.720
1.720
1.510
1.530
86,255
-0.12(-7.27%)
Apr 01, 2020
1.610
1.770
1.270
1.650
256,656
-0.01(-0.60%)
Mar 31, 2020
1.730
1.800
1.620
1.660
57,614
-0.14(-7.78%)
Mar 30, 2020
1.770
1.870
1.720
1.800
76,203
+0.01(+0.56%)
Mar 27, 2020
1.850
1.915
1.710
1.790
339,900
+0.10(+5.92%)
Mar 26, 2020
1.580
1.720
1.560
1.690
133,618
+0.17(+11.18%)
Mar 25, 2020
1.630
1.690
1.470
1.520
184,125
-0.13(-7.88%)
Mar 24, 2020
1.820
1.820
1.600
1.650
169,447
-0.18(-9.84%)
Mar 23, 2020
1.930
1.990
1.800
1.830
106,908
-0.09(-4.69%)
Mar 20, 2020
2.100
2.150
1.900
1.920
149,700
-0.16(-7.69%)
Mar 19, 2020
2.040
2.150
1.990
2.080
115,448
+0.10(+5.05%)
Mar 18, 2020
1.990
2.170
1.900
1.980
186,689
-0.07(-3.41%)
Mar 17, 2020
2.210
2.220
1.992
2.050
174,830
+0.04(+1.99%)
Mar 16, 2020
2.220
2.280
1.950
2.010
168,837
-0.32(-13.73%)
Mar 13, 2020
2.740
2.830
2.300
2.330
429,100
-0.49(-17.38%)
Mar 12, 2020
3.280
3.350
2.660
2.820
346,463
-0.33(-10.48%)
Mar 11, 2020
2.600
3.350
2.560
3.150
752,738
+0.65(+26.00%)
Mar 10, 2020
2.900
3.100
2.360
2.500
491,125
-0.45(-15.25%)
Mar 09, 2020
3.690
3.750
2.900
2.950
1,111,576
-0.65(-18.06%)
Mar 06, 2020
2.940
3.850
2.900
3.600
2,930,600
+0.71(+24.57%)
Mar 05, 2020
2.780
3.090
2.600
2.890
766,327
+0.19(+7.04%)
Mar 04, 2020
2.810
2.970
2.520
2.700
557,742
-0.22(-7.53%)
Mar 03, 2020
2.610
2.990
2.500
2.920
1,124,804
+0.02(+0.69%)
Mar 02, 2020
3.460
3.530
2.460
2.900
955,380
-0.44(-13.17%)
Feb 28, 2020
4.100
4.150
2.970
3.340
1,488,000
-0.26(-7.22%)
Feb 27, 2020
4.000
5.000
2.970
3.600
6,158,691
+0.21(+6.19%)
Feb 26, 2020
2.280
3.620
2.220
3.390
4,082,745
+1.11(+48.68%)
Feb 25, 2020
2.030
2.290
2.020
2.280
381,704
+0.01(+0.44%)
Feb 24, 2020
2.270
2.370
2.130
2.270
974,214
+0.28(+14.07%)
Feb 21, 2020
1.910
2.090
1.900
1.990
348,500
+0.05(+2.58%)
Feb 20, 2020
2.030
2.069
1.850
1.940
338,557
-0.13(-6.28%)
Feb 19, 2020
2.050
2.080
2.010
2.070
188,329
-0.04(-1.90%)
Feb 18, 2020
2.060
2.110
2.010
2.110
194,021
+0.03(+1.44%)
Feb 14, 2020
2.060
2.119
2.002
2.080
259,600
-0.03(-1.42%)
Feb 13, 2020
2.450
2.450
2.050
2.110
1,046,330
+0.09(+4.46%)
Feb 12, 2020
2.180
2.290
2.000
2.020
400,232
-0.17(-7.76%)
Feb 11, 2020
2.100
2.390
2.090
2.190
560,052
+0.04(+1.86%)
Feb 10, 2020
2.220
2.350
1.920
2.150
699,285
-0.07(-3.15%)
Feb 07, 2020
2.270
2.340
2.171
2.220
400,000
+0.07(+3.26%)
Feb 06, 2020
2.470
2.510
2.130
2.150
552,331
-0.44(-16.99%)
Feb 05, 2020
2.230
3.130
2.230
2.590
1,636,536
+0.13(+5.28%)
Feb 04, 2020
2.690
2.690
2.050
2.460
1,336,887
-0.45(-15.46%)
Feb 03, 2020
3.330
3.500
2.880
2.910
1,509,383
-1.32(-31.21%)
Jan 31, 2020
3.650
4.650
3.320
4.230
9,567,200
+1.08(+34.29%)
Jan 30, 2020
2.540
3.500
2.400
3.150
4,401,931
+0.92(+41.26%)
Jan 29, 2020
2.700
2.760
2.130
2.230
1,428,369
-0.56(-20.07%)
Jan 28, 2020
3.450
3.800
2.690
2.790
2,739,264
-1.31(-31.95%)
Jan 27, 2020
3.110
4.900
2.720
4.100
14,192,287
+2.78(+210.61%)
Jan 24, 2020
1.090
1.350
1.080
1.320
380,600
+0.23(+21.10%)
Jan 23, 2020
1.090
1.120
1.020
1.090
94,589
+0.09(+9.00%)
Jan 22, 2020
1.150
1.150
0.9300
1.000
71,834
-0.13(-11.50%)
Jan 21, 2020
1.280
1.280
1.000
1.130
435,223
+0.06(+5.61%)
Jan 17, 2020
0.9200
1.140
0.8700
1.070
118,400
+0.23(+27.08%)
Jan 16, 2020
1.050
1.050
0.8002
0.8420
64,131
-0.11(-11.37%)
Jan 15, 2020
0.7503
1.000
0.7010
0.9500
72,933
+0.11(+13.77%)
Jan 14, 2020
1.020
1.040
0.8100
0.8350
116,553
-0.13(-13.05%)
Jan 13, 2020
0.6200
1.080
0.6200
0.9603
470,245
+0.34(+54.89%)
Jan 10, 2020
0.6083
0.6793
0.6083
0.6200
31,900
+0.02(+2.48%)
Jan 09, 2020
0.6235
0.6700
0.5975
0.6050
13,643
-0.05(-6.92%)
Jan 08, 2020
0.6000
0.6987
0.5758
0.6500
9,047
+0.05(+8.70%)
Jan 07, 2020
0.5987
0.6400
0.5622
0.5980
10,834
+0.03(+4.88%)
Jan 06, 2020
0.5902
0.5902
0.5150
0.5702
14,973
-0.01(-2.53%)
Jan 03, 2020
0.6000
0.6150
0.5850
0.5850
29,500
-0.03(-4.88%)
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.