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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.860
+0.050 (+2.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 29, 2021
3.630
3.510
3.700
71,912
+0.06(+1.65%)
Oct 28, 2021
3.600
3.720
3.540
3.640
87,455
+0.05(+1.39%)
Oct 27, 2021
3.520
3.670
3.500
3.590
67,608
+0.07(+1.99%)
Oct 26, 2021
3.550
3.520
86,054
-0.02(-0.56%)
Oct 25, 2021
3.800
3.840
3.510
3.540
209,617
-0.17(-4.58%)
Oct 22, 2021
3.680
3.820
3.500
3.710
123,426
-0.02(-0.54%)
Oct 21, 2021
3.680
3.840
3.620
3.730
87,878
+0.02(+0.54%)
Oct 20, 2021
3.860
3.920
3.680
3.710
61,334
-0.17(-4.38%)
Oct 19, 2021
3.780
3.920
3.710
3.880
99,282
+0.11(+2.92%)
Oct 18, 2021
3.780
3.780
3.680
3.770
89,447
-0.01(-0.26%)
Oct 15, 2021
4.040
4.040
3.750
3.780
125,486
-0.13(-3.32%)
Oct 14, 2021
3.970
4.050
3.847
3.910
86,652
-0.06(-1.51%)
Oct 13, 2021
3.980
4.070
3.880
3.970
67,321
-0.03(-0.75%)
Oct 12, 2021
4.090
4.140
3.850
4.000
104,919
-0.07(-1.72%)
Oct 11, 2021
3.750
4.090
3.736
4.070
291,966
+0.30(+7.96%)
Oct 08, 2021
3.790
3.790
3.620
3.770
66,398
-0.03(-0.79%)
Oct 07, 2021
3.840
3.880
3.720
3.800
89,812
+0.06(+1.60%)
Oct 06, 2021
3.670
3.770
3.570
3.740
97,797
+0.01(+0.27%)
Oct 05, 2021
3.690
3.840
3.610
3.730
146,503
+0.06(+1.63%)
Oct 04, 2021
3.920
3.930
3.660
3.670
83,388
-0.21(-5.41%)
Oct 01, 2021
3.900
3.940
3.730
3.880
80,458
+0.01(+0.26%)
Sep 30, 2021
3.700
3.980
3.620
3.870
145,225
+0.18(+4.88%)
Sep 29, 2021
3.980
3.996
3.690
3.690
222,398
-0.32(-7.98%)
Sep 28, 2021
4.360
4.389
3.950
4.010
220,972
-0.39(-8.86%)
Sep 27, 2021
4.300
4.490
4.200
4.400
177,544
+0.13(+3.04%)
Sep 24, 2021
4.340
4.450
4.110
4.270
221,183
-0.07(-1.61%)
Sep 23, 2021
4.050
4.340
4.001
4.340
200,242
+0.33(+8.23%)
Sep 22, 2021
3.890
4.050
3.810
4.010
179,647
+0.12(+3.08%)
Sep 21, 2021
3.780
3.950
3.700
3.890
180,206
+0.11(+2.91%)
Sep 20, 2021
3.890
3.900
3.700
3.780
268,351
-0.02(-0.53%)
Sep 17, 2021
3.860
3.950
3.800
3.800
204,352
-0.01(-0.26%)
Sep 16, 2021
3.790
3.864
3.740
3.810
65,427
+0.02(+0.53%)
Sep 15, 2021
3.730
3.870
3.690
3.790
76,121
+0.09(+2.43%)
Sep 14, 2021
3.870
3.940
3.664
3.700
82,237
-0.15(-3.90%)
Sep 13, 2021
3.860
4.000
3.825
3.850
109,416
-0.02(-0.52%)
Sep 10, 2021
3.920
4.000
3.840
3.870
53,025
-0.02(-0.51%)
Sep 09, 2021
3.860
4.070
3.860
3.890
90,097
+0.02(+0.52%)
Sep 08, 2021
4.030
4.075
3.850
3.870
126,987
-0.15(-3.73%)
Sep 07, 2021
3.950
4.220
3.950
4.020
276,307
+0.08(+2.03%)
Sep 03, 2021
4.010
4.060
3.855
3.940
126,171
-0.10(-2.48%)
Sep 02, 2021
3.830
4.090
3.830
4.040
443,117
+0.23(+6.04%)
Sep 01, 2021
3.750
3.880
3.730
3.810
127,652
+0.07(+1.87%)
Aug 31, 2021
3.750
3.830
3.710
3.740
112,216
+0.01(+0.27%)
Aug 30, 2021
3.850
3.900
3.680
3.730
101,936
-0.08(-2.10%)
Aug 27, 2021
3.800
3.990
3.800
3.810
147,156
+0.01(+0.26%)
Aug 26, 2021
4.000
4.050
3.760
3.800
230,456
-0.20(-5.00%)
Aug 25, 2021
3.980
4.100
3.880
4.000
245,215
+0.06(+1.52%)
Aug 24, 2021
3.800
4.050
3.741
3.940
263,362
+0.07(+1.81%)
Aug 23, 2021
3.650
3.870
3.650
3.870
219,718
+0.21(+5.74%)
Aug 20, 2021
3.320
3.800
3.310
3.660
250,290
+0.36(+10.91%)
Aug 19, 2021
3.400
3.420
3.300
3.300
121,767
-0.12(-3.51%)
Aug 18, 2021
3.330
3.680
3.280
3.420
215,585
+0.14(+4.27%)
Aug 17, 2021
3.400
3.450
3.210
3.280
207,313
-0.17(-4.93%)
Aug 16, 2021
3.550
3.560
3.390
3.450
125,300
-0.12(-3.36%)
Aug 13, 2021
3.570
3.700
3.508
3.570
137,993
-0.04(-1.11%)
Aug 12, 2021
3.700
3.805
3.510
3.610
278,939
-0.05(-1.37%)
Aug 11, 2021
3.810
3.880
3.600
3.660
117,894
-0.10(-2.66%)
Aug 10, 2021
3.840
3.940
3.690
3.760
213,019
-0.02(-0.53%)
Aug 09, 2021
3.670
3.900
3.630
3.780
285,660
+0.16(+4.42%)
Aug 06, 2021
3.670
3.730
3.600
3.620
80,998
-0.06(-1.63%)
Aug 05, 2021
3.490
3.740
3.450
3.680
214,224
+0.23(+6.67%)
Aug 04, 2021
3.400
3.565
3.380
3.450
194,118
+0.05(+1.47%)
Aug 03, 2021
3.750
3.820
3.330
3.400
711,211
-0.38(-10.05%)
Aug 02, 2021
3.800
4.030
3.741
3.780
677,389
+0.03(+0.80%)
Jul 30, 2021
3.750
3.815
3.710
3.750
220,070
-0.06(-1.57%)
Jul 29, 2021
3.800
3.894
3.770
3.810
280,201
-0.02(-0.52%)
Jul 28, 2021
3.740
3.905
3.700
3.830
576,185
+0.05(+1.32%)
Jul 27, 2021
3.810
3.840
3.550
3.780
710,365
-0.03(-0.79%)
Jul 26, 2021
3.780
3.950
3.590
3.810
617,771
+0.01(+0.26%)
Jul 23, 2021
3.700
3.880
3.510
3.800
1,209,866
+0.08(+2.15%)
Jul 22, 2021
3.800
3.820
3.570
3.720
3,706,541
-1.21(-24.54%)
Jul 21, 2021
5.190
5.423
4.880
4.930
497,302
-0.22(-4.27%)
Jul 20, 2021
4.950
5.300
4.890
5.150
133,487
+0.25(+5.10%)
Jul 19, 2021
5.020
5.430
4.880
4.900
171,221
-0.24(-4.67%)
Jul 16, 2021
5.220
5.300
4.880
5.140
268,234
-0.04(-0.77%)
Jul 15, 2021
5.320
5.990
5.070
5.180
206,427
-0.20(-3.72%)
Jul 14, 2021
5.920
5.920
5.320
5.380
163,815
-0.54(-9.12%)
Jul 13, 2021
6.200
6.300
5.860
5.920
133,051
-0.30(-4.82%)
Jul 12, 2021
6.330
6.330
6.120
6.220
28,960
-0.09(-1.43%)
Jul 09, 2021
6.170
6.370
6.100
6.310
49,893
+0.13(+2.10%)
Jul 08, 2021
6.090
6.320
6.000
6.180
80,101
+0.02(+0.32%)
Jul 07, 2021
6.330
6.505
6.000
6.160
154,267
-0.25(-3.90%)
Jul 06, 2021
6.930
6.930
6.330
6.410
191,922
-0.48(-6.97%)
Jul 02, 2021
6.660
7.090
6.650
6.890
249,445
+0.24(+3.61%)
Jul 01, 2021
6.500
6.725
6.420
6.650
109,381
+0.16(+2.47%)
Jun 30, 2021
6.820
6.820
6.450
6.490
160,175
-0.33(-4.84%)
Jun 29, 2021
7.150
7.229
6.755
6.820
225,246
-0.12(-1.73%)
Jun 28, 2021
7.150
7.150
6.800
6.940
86,711
-0.19(-2.66%)
Jun 25, 2021
6.790
7.230
6.753
7.130
194,962
+0.31(+4.55%)
Jun 24, 2021
6.580
6.880
6.580
6.820
85,776
+0.26(+3.96%)
Jun 23, 2021
6.460
6.690
6.432
6.560
83,334
+0.18(+2.82%)
Jun 22, 2021
6.620
6.650
6.300
6.380
198,475
-0.29(-4.35%)
Jun 21, 2021
7.270
7.320
6.545
6.670
375,077
-0.59(-8.13%)
Jun 18, 2021
6.680
7.420
6.500
7.260
679,974
+0.67(+10.17%)
Jun 17, 2021
6.410
6.870
6.360
6.590
167,695
+0.21(+3.29%)
Jun 16, 2021
6.310
6.440
6.120
6.380
53,026
+0.06(+0.95%)
Jun 15, 2021
6.690
6.790
6.300
6.320
106,548
-0.40(-5.95%)
Jun 14, 2021
6.460
6.760
6.250
6.720
118,965
+0.20(+3.07%)
Jun 11, 2021
6.550
6.700
6.370
6.520
121,368
-0.03(-0.46%)
Jun 10, 2021
6.420
6.649
6.300
6.550
81,154
+0.17(+2.66%)
Jun 09, 2021
6.800
6.946
6.340
6.380
107,914
-0.38(-5.62%)
Jun 08, 2021
6.570
6.810
6.400
6.760
161,106
+0.28(+4.32%)
Jun 07, 2021
5.900
6.530
5.900
6.480
230,281
+0.58(+9.83%)
Jun 04, 2021
6.280
6.350
5.890
5.900
162,982
-0.20(-3.28%)
Jun 03, 2021
6.190
6.260
5.980
6.100
79,899
-0.10(-1.61%)
Jun 02, 2021
6.120
6.440
5.950
6.200
142,331
+0.18(+2.99%)
Jun 01, 2021
6.100
6.295
5.950
6.020
90,169
-0.01(-0.17%)
May 28, 2021
6.050
6.167
5.900
6.030
92,501
+0.07(+1.17%)
May 27, 2021
6.110
6.140
5.930
5.960
86,078
-0.14(-2.30%)
May 26, 2021
5.710
6.350
5.701
6.100
248,468
+0.44(+7.77%)
May 25, 2021
5.880
5.923
5.601
5.660
45,478
-0.16(-2.75%)
May 24, 2021
5.960
6.033
5.710
5.820
109,837
-0.02(-0.34%)
May 21, 2021
6.070
6.120
5.800
5.840
105,270
-0.17(-2.83%)
May 20, 2021
6.240
6.400
6.000
6.010
76,217
-0.23(-3.69%)
May 19, 2021
6.240
6.350
6.110
6.240
83,564
-0.08(-1.27%)
May 18, 2021
6.200
6.580
6.165
6.320
63,948
+0.14(+2.27%)
May 17, 2021
6.080
6.390
5.850
6.180
89,991
+0.02(+0.32%)
May 14, 2021
5.810
6.190
5.810
6.160
67,362
+0.35(+6.02%)
May 13, 2021
6.210
6.422
5.620
5.810
129,937
-0.36(-5.83%)
May 12, 2021
5.700
6.235
5.700
6.170
174,502
+0.35(+6.01%)
May 11, 2021
5.480
5.860
5.442
5.820
168,911
+0.15(+2.65%)
May 10, 2021
6.480
6.480
5.610
5.670
254,900
-0.79(-12.23%)
May 07, 2021
6.170
6.685
6.170
6.460
91,108
+0.25(+4.03%)
May 06, 2021
6.620
6.700
5.838
6.210
212,238
-0.49(-7.31%)
May 05, 2021
7.220
7.330
6.620
6.700
194,863
-0.52(-7.20%)
May 04, 2021
7.300
7.300
6.905
7.220
117,994
-0.21(-2.83%)
May 03, 2021
7.500
7.550
7.315
7.430
69,873
-0.06(-0.80%)
Apr 30, 2021
7.360
7.660
7.280
7.490
77,700
+0.13(+1.77%)
Apr 29, 2021
7.710
7.750
7.300
7.360
88,498
-0.32(-4.17%)
Apr 28, 2021
7.610
7.814
7.380
7.680
69,059
-0.02(-0.26%)
Apr 27, 2021
8.000
8.040
7.650
7.700
82,040
-0.23(-2.90%)
Apr 26, 2021
7.610
8.080
7.574
7.930
92,896
+0.40(+5.31%)
Apr 23, 2021
7.530
7.785
7.450
7.530
105,000
-0.02(-0.26%)
Apr 22, 2021
7.440
7.950
7.340
7.550
143,269
+0.21(+2.86%)
Apr 21, 2021
7.110
7.510
7.050
7.340
201,657
+0.26(+3.67%)
Apr 20, 2021
7.490
7.600
6.990
7.080
237,952
-0.53(-6.96%)
Apr 19, 2021
8.010
8.090
7.210
7.610
229,748
-0.45(-5.58%)
Apr 16, 2021
8.150
8.260
7.801
8.060
384,400
+0.25(+3.20%)
Apr 15, 2021
8.330
8.330
7.710
7.810
114,711
-0.38(-4.64%)
Apr 14, 2021
8.070
8.400
8.020
8.190
113,361
+0.19(+2.37%)
Apr 13, 2021
7.830
8.040
7.590
8.000
190,951
+0.13(+1.65%)
Apr 12, 2021
8.510
8.530
7.800
7.870
222,505
-0.75(-8.70%)
Apr 09, 2021
8.900
9.050
8.560
8.620
126,200
-0.36(-4.01%)
Apr 08, 2021
8.900
9.020
8.620
8.980
161,071
+0.15(+1.70%)
Apr 07, 2021
8.940
9.230
8.510
8.830
383,288
-0.18(-2.00%)
Apr 06, 2021
8.690
9.250
8.560
9.010
316,602
+0.34(+3.92%)
Apr 05, 2021
8.680
8.760
8.330
8.670
181,227
+0.13(+1.52%)
Apr 01, 2021
8.590
8.861
8.310
8.540
261,000
+0.31(+3.77%)
Mar 31, 2021
7.780
8.330
7.780
8.230
174,085
+0.46(+5.92%)
Mar 30, 2021
7.520
7.930
7.170
7.770
241,725
+0.21(+2.78%)
Mar 29, 2021
7.950
8.140
7.560
7.560
179,087
-0.40(-5.03%)
Mar 26, 2021
8.380
8.400
7.740
7.960
164,800
-0.38(-4.56%)
Mar 25, 2021
7.900
8.360
7.670
8.340
179,844
+0.16(+1.96%)
Mar 24, 2021
8.670
8.740
8.090
8.180
236,460
-0.40(-4.66%)
Mar 23, 2021
9.100
9.100
8.320
8.580
380,138
-0.57(-6.23%)
Mar 22, 2021
9.580
9.750
8.960
9.150
359,184
-0.50(-5.18%)
Mar 19, 2021
9.010
9.740
8.955
9.650
331,700
+0.54(+5.93%)
Mar 18, 2021
9.240
9.410
8.770
9.110
284,812
-0.24(-2.57%)
Mar 17, 2021
8.830
9.350
8.720
9.350
252,941
+0.19(+2.07%)
Mar 16, 2021
9.430
9.450
8.850
9.160
208,883
-0.28(-2.97%)
Mar 15, 2021
9.260
9.450
9.000
9.440
197,324
+0.17(+1.83%)
Mar 12, 2021
8.950
9.510
8.520
9.270
362,100
+0.31(+3.46%)
Mar 11, 2021
9.170
9.500
8.930
8.960
660,769
+0.01(+0.11%)
Mar 10, 2021
9.000
9.350
8.550
8.950
323,613
-0.01(-0.11%)
Mar 09, 2021
8.300
9.150
8.250
8.960
394,946
+0.93(+11.58%)
Mar 08, 2021
8.220
8.750
7.930
8.030
229,008
-0.19(-2.31%)
Mar 05, 2021
8.200
8.490
6.810
8.220
654,900
+0.07(+0.86%)
Mar 04, 2021
8.300
8.740
7.500
8.150
637,598
-0.21(-2.51%)
Mar 03, 2021
8.960
9.070
8.320
8.360
601,746
-0.57(-6.38%)
Mar 02, 2021
9.240
9.390
8.900
8.930
342,657
-0.24(-2.62%)
Mar 01, 2021
9.600
9.740
8.830
9.170
522,678
-0.18(-1.93%)
Feb 26, 2021
9.100
9.752
7.960
9.350
990,000
+0.35(+3.89%)
Feb 25, 2021
9.400
9.880
8.970
9.000
646,341
-0.40(-4.26%)
Feb 24, 2021
9.550
9.900
9.280
9.400
231,086
-0.13(-1.36%)
Feb 23, 2021
9.510
9.950
8.750
9.530
570,941
-0.45(-4.51%)
Feb 22, 2021
10.91
10.91
9.810
9.980
507,090
-0.93(-8.52%)
Feb 19, 2021
10.57
10.97
10.45
10.91
213,700
+0.52(+5.00%)
Feb 18, 2021
10.65
10.88
10.05
10.39
312,732
-0.36(-3.35%)
Feb 17, 2021
11.62
11.62
10.66
10.75
342,824
-0.90(-7.73%)
Feb 16, 2021
10.80
11.76
10.57
11.65
729,397
+1.04(+9.80%)
Feb 12, 2021
10.69
11.13
10.52
10.61
235,200
-0.39(-3.55%)
Feb 11, 2021
10.85
11.40
10.31
11.00
524,969
+0.35(+3.29%)
Feb 10, 2021
11.11
11.17
10.06
10.65
806,649
+0.74(+7.47%)
Feb 09, 2021
10.64
10.78
9.910
9.910
420,786
-0.78(-7.30%)
Feb 08, 2021
10.67
10.97
10.51
10.69
397,418
+0.07(+0.66%)
Feb 05, 2021
10.46
10.71
10.17
10.62
380,800
+0.38(+3.71%)
Feb 04, 2021
10.35
10.41
9.920
10.24
510,370
+0.13(+1.29%)
Feb 03, 2021
9.960
10.55
9.860
10.11
626,709
+0.44(+4.55%)
Feb 02, 2021
9.860
10.13
9.500
9.670
488,941
-0.05(-0.51%)
Feb 01, 2021
9.400
9.800
9.070
9.720
496,924
+0.58(+6.35%)
Jan 29, 2021
9.470
9.710
8.820
9.140
631,200
+0.04(+0.44%)
Jan 28, 2021
9.350
10.22
9.000
9.100
959,040
+0.46(+5.32%)
Jan 27, 2021
10.22
10.22
8.580
8.640
1,578,527
-1.79(-17.16%)
Jan 26, 2021
10.72
11.49
10.35
10.43
723,398
-0.27(-2.52%)
Jan 25, 2021
10.63
11.10
10.03
10.70
423,424
+0.09(+0.85%)
Jan 22, 2021
10.05
10.77
10.05
10.61
310,500
+0.47(+4.64%)
Jan 21, 2021
10.66
10.88
10.01
10.14
353,075
-0.51(-4.79%)
Jan 20, 2021
10.56
10.99
9.910
10.65
548,259
+0.08(+0.76%)
Jan 19, 2021
10.22
10.83
10.22
10.57
386,950
+0.40(+3.93%)
Jan 15, 2021
10.97
11.14
10.04
10.17
407,400
-0.99(-8.87%)
Jan 14, 2021
10.32
11.49
9.510
11.16
1,096,268
+0.76(+7.31%)
Jan 13, 2021
10.05
10.65
9.850
10.40
568,313
+0.33(+3.28%)
Jan 12, 2021
10.97
10.97
10.05
10.07
479,836
-0.83(-7.61%)
Jan 11, 2021
10.12
10.90
9.930
10.90
461,058
+0.62(+6.03%)
Jan 08, 2021
10.20
11.00
9.690
10.28
1,018,800
+0.19(+1.88%)
Jan 07, 2021
9.940
10.52
9.843
10.09
699,772
+0.19(+1.92%)
Jan 06, 2021
10.20
10.89
9.720
9.900
497,199
-0.25(-2.46%)
Jan 05, 2021
10.50
10.65
10.09
10.15
515,744
-0.41(-3.88%)
Jan 04, 2021
11.86
12.20
10.51
10.56
809,306
-1.14(-9.74%)
Dec 31, 2020
11.70
11.70
11.70
1,291,009
+1.06(+9.96%)
Dec 30, 2020
9.830
10.78
9.660
10.64
1,291,009
+0.63(+6.29%)
Dec 29, 2020
9.980
11.80
9.100
10.01
2,060,907
+0.40(+4.16%)
Dec 28, 2020
8.750
9.850
8.450
9.610
864,051
+0.92(+10.59%)
Dec 24, 2020
8.590
8.900
8.320
8.690
220,500
+0.16(+1.88%)
Dec 23, 2020
8.940
8.946
8.460
8.530
324,202
-0.42(-4.69%)
Dec 22, 2020
8.150
9.400
7.830
8.950
1,535,234
+0.85(+10.49%)
Dec 21, 2020
7.650
8.120
7.450
8.100
448,100
+0.27(+3.45%)
Dec 18, 2020
7.740
8.050
7.590
7.830
845,700
+0.08(+1.03%)
Dec 17, 2020
8.370
8.440
7.750
7.750
337,983
-0.57(-6.85%)
Dec 16, 2020
8.280
8.347
7.800
8.320
393,890
+0.02(+0.24%)
Dec 15, 2020
8.200
8.410
8.050
8.300
362,702
+0.16(+1.97%)
Dec 14, 2020
7.850
8.520
7.810
8.140
388,983
+0.30(+3.83%)
Dec 11, 2020
7.960
8.440
7.750
7.840
488,500
-0.07(-0.88%)
Dec 10, 2020
7.373
8.120
7.300
7.910
631,331
+0.31(+4.08%)
Dec 09, 2020
8.210
8.340
7.490
7.600
616,720
-0.58(-7.09%)
Dec 08, 2020
8.300
8.470
7.790
8.180
479,977
-0.13(-1.56%)
Dec 07, 2020
8.880
8.920
8.240
8.310
752,304
-0.58(-6.52%)
Dec 04, 2020
9.560
9.840
8.515
8.890
859,400
-0.26(-2.84%)
Dec 03, 2020
9.280
9.470
8.760
9.150
633,296
-0.20(-2.14%)
Dec 02, 2020
9.020
9.700
8.620
9.350
347,649
+0.27(+2.97%)
Dec 01, 2020
10.06
10.40
8.900
9.080
1,151,145
-0.96(-9.56%)
Nov 30, 2020
8.950
10.65
8.590
10.04
1,028,699
+1.21(+13.70%)
Nov 27, 2020
9.000
9.020
8.490
8.830
379,200
-0.27(-2.97%)
Nov 25, 2020
8.520
9.350
8.250
9.100
838,900
+0.66(+7.82%)
Nov 24, 2020
9.200
9.485
8.170
8.440
950,198
-0.60(-6.64%)
Nov 23, 2020
8.680
10.11
8.580
9.040
1,166,639
+0.64(+7.62%)
Nov 20, 2020
8.610
8.610
8.010
8.400
359,400
-0.12(-1.41%)
Nov 19, 2020
7.420
8.800
7.290
8.520
833,487
+1.07(+14.36%)
Nov 18, 2020
7.460
7.600
6.810
7.450
624,106
+0.05(+0.68%)
Nov 17, 2020
7.530
7.800
7.220
7.400
632,097
-0.32(-4.15%)
Nov 16, 2020
7.630
7.970
7.230
7.720
725,821
+0.09(+1.18%)
Nov 13, 2020
7.300
7.750
7.230
7.630
1,072,100
+0.69(+9.94%)
Nov 12, 2020
7.050
7.190
6.490
6.940
1,506,786
-0.52(-6.97%)
Nov 11, 2020
5.500
7.950
5.350
7.460
11,372,787
+1.92(+34.66%)
Nov 10, 2020
5.550
5.740
5.230
5.540
361,575
-0.01(-0.18%)
Nov 09, 2020
5.700
6.190
5.310
5.550
812,094
+0.37(+7.14%)
Nov 06, 2020
5.470
5.527
5.040
5.180
332,500
-0.34(-6.16%)
Nov 05, 2020
5.000
5.650
4.980
5.520
681,387
+0.53(+10.62%)
Nov 04, 2020
4.760
5.000
4.620
4.990
239,428
+0.13(+2.67%)
Nov 03, 2020
4.820
4.994
4.650
4.860
141,448
+0.04(+0.83%)
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.