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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.7456
-0.0742 (-9.05%)
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 (%)
Jan 31, 2022
1.770
1.730
1.820
476,624
+0.09(+5.20%)
Jan 28, 2022
1.670
1.760
1.670
1.730
151,540
+0.05(+2.98%)
Jan 27, 2022
1.820
1.830
1.670
1.680
277,883
-0.13(-7.18%)
Jan 26, 2022
1.840
1.880
1.800
1.810
313,675
-0.01(-0.55%)
Jan 25, 2022
1.770
1.836
1.770
1.820
238,965
+0.00(+0.00%)
Jan 24, 2022
1.790
1.846
1.700
1.820
685,765
-0.01(-0.55%)
Jan 21, 2022
1.950
1.950
1.780
1.830
429,532
-0.06(-3.17%)
Jan 20, 2022
2.030
2.070
1.890
1.890
657,207
-0.12(-5.97%)
Jan 19, 2022
2.160
2.160
1.960
2.010
797,306
-0.17(-7.80%)
Jan 18, 2022
2.120
2.190
2.000
2.180
632,265
+0.17(+8.46%)
Jan 14, 2022
2.010
0
+0.05(+2.55%)
Jan 13, 2022
2.010
2.030
1.960
1.960
248,563
-0.04(-2.00%)
Jan 12, 2022
2.030
2.040
1.959
2.000
194,411
-0.03(-1.48%)
Jan 11, 2022
2.040
2.070
2.000
2.030
211,712
-0.01(-0.49%)
Jan 10, 2022
2.000
2.050
2.000
2.040
226,159
-0.01(-0.49%)
Jan 07, 2022
2.040
2.110
2.040
2.050
189,985
-0.04(-1.91%)
Jan 06, 2022
2.070
2.120
2.012
2.090
183,672
-0.01(-0.48%)
Jan 05, 2022
2.140
2.149
2.070
2.100
139,254
-0.04(-1.87%)
Jan 04, 2022
2.160
2.170
2.090
2.140
252,072
+0.06(+2.88%)
Jan 03, 2022
2.090
2.120
2.020
2.080
322,212
+0.04(+1.96%)
Dec 31, 2021
2.000
2.040
1.980
2.040
621,010
+0.06(+3.03%)
Dec 30, 2021
2.090
2.120
1.950
1.980
900,466
-0.11(-5.26%)
Dec 29, 2021
2.130
2.170
2.060
2.090
545,869
-0.05(-2.34%)
Dec 28, 2021
2.100
2.200
2.060
2.140
549,620
+0.03(+1.42%)
Dec 27, 2021
2.260
2.260
2.094
2.110
527,791
-0.08(-3.65%)
Dec 23, 2021
2.210
2.240
2.150
2.190
527,971
-0.05(-2.23%)
Dec 22, 2021
2.180
2.290
2.160
2.240
242,287
+0.06(+2.75%)
Dec 21, 2021
2.240
2.290
2.160
2.180
333,908
-0.05(-2.24%)
Dec 20, 2021
2.310
2.390
2.180
2.230
370,114
-0.08(-3.46%)
Dec 17, 2021
2.140
2.340
2.140
2.310
356,966
+0.13(+5.96%)
Dec 16, 2021
2.390
2.450
2.090
2.180
796,698
-0.18(-7.63%)
Dec 15, 2021
2.450
2.500
2.240
2.360
912,263
-0.09(-3.67%)
Dec 14, 2021
2.450
2.570
2.400
2.450
395,003
-0.05(-2.00%)
Dec 13, 2021
2.620
2.668
2.400
2.500
871,157
-0.18(-6.72%)
Dec 10, 2021
2.250
3.020
2.250
2.680
5,057,936
+0.41(+18.06%)
Dec 09, 2021
2.350
2.410
2.260
2.270
257,867
-0.08(-3.40%)
Dec 08, 2021
2.350
2.400
2.300
2.350
189,678
+0.01(+0.43%)
Dec 07, 2021
2.150
2.390
2.150
2.340
509,779
+0.20(+9.35%)
Dec 06, 2021
2.210
2.250
2.050
2.140
719,438
-0.08(-3.60%)
Dec 03, 2021
2.350
2.376
2.150
2.220
703,123
-0.10(-4.31%)
Dec 02, 2021
2.600
2.630
2.290
2.320
1,281,074
-0.26(-10.08%)
Dec 01, 2021
2.650
2.750
2.580
2.580
342,193
-0.05(-1.90%)
Nov 30, 2021
2.580
2.700
2.480
2.630
562,359
+0.06(+2.33%)
Nov 29, 2021
2.600
2.610
2.510
2.570
328,404
-0.03(-1.15%)
Nov 26, 2021
2.600
2.660
2.550
2.600
256,423
-0.04(-1.52%)
Nov 24, 2021
2.630
2.720
2.580
2.640
431,394
-0.02(-0.75%)
Nov 23, 2021
2.660
2.750
2.570
2.660
521,395
-0.04(-1.48%)
Nov 22, 2021
2.660
2.720
2.640
2.700
223,679
+0.04(+1.50%)
Nov 19, 2021
2.650
2.740
2.640
2.660
206,913
+0.00(+0.00%)
Nov 18, 2021
2.790
2.700
2.650
2.660
448,490
-0.11(-3.97%)
Nov 17, 2021
2.870
2.870
2.730
2.770
364,384
-0.08(-2.81%)
Nov 16, 2021
2.830
2.960
2.810
2.850
257,924
-0.01(-0.35%)
Nov 15, 2021
2.800
2.910
2.800
2.860
206,751
+0.04(+1.42%)
Nov 12, 2021
2.790
2.870
2.760
2.820
229,286
+0.01(+0.36%)
Nov 11, 2021
2.760
2.850
2.760
2.810
263,773
+0.05(+1.81%)
Nov 10, 2021
2.780
2.760
228,411
-0.08(-2.82%)
Nov 09, 2021
2.780
2.860
2.730
2.840
210,769
+0.04(+1.43%)
Nov 08, 2021
2.790
2.800
2.705
2.800
342,756
+0.05(+1.82%)
Nov 05, 2021
2.810
2.820
2.720
2.750
283,728
-0.07(-2.48%)
Nov 04, 2021
2.810
2.855
2.790
2.820
207,748
+0.00(+0.00%)
Nov 03, 2021
2.810
2.840
2.720
2.820
246,853
-0.01(-0.35%)
Nov 02, 2021
2.850
2.850
2.800
2.830
250,726
-0.01(-0.35%)
Nov 01, 2021
2.830
2.870
2.810
2.840
219,833
+0.00(+0.00%)
Oct 29, 2021
2.870
2.875
2.800
2.840
119,549
-0.03(-1.05%)
Oct 28, 2021
2.870
2.890
2.810
2.870
267,753
+0.02(+0.70%)
Oct 27, 2021
2.860
2.890
2.800
2.850
113,025
-0.01(-0.35%)
Oct 26, 2021
2.840
2.860
340,615
-0.02(-0.69%)
Oct 25, 2021
2.880
2.880
2.800
2.880
219,371
+0.00(+0.00%)
Oct 22, 2021
2.980
2.980
2.850
2.880
340,131
-0.16(-5.26%)
Oct 21, 2021
2.850
3.050
2.850
3.040
409,638
+0.18(+6.29%)
Oct 20, 2021
2.850
2.917
2.850
2.860
159,027
-0.04(-1.38%)
Oct 19, 2021
2.930
2.940
2.880
2.900
190,542
+0.00(+0.00%)
Oct 18, 2021
3.060
3.090
2.870
2.900
379,171
-0.16(-5.23%)
Oct 15, 2021
2.910
3.150
2.900
3.060
611,630
+0.11(+3.73%)
Oct 14, 2021
2.880
2.970
2.840
2.950
421,369
+0.09(+3.15%)
Oct 13, 2021
2.890
3.080
2.690
2.860
4,113,419
+0.23(+8.75%)
Oct 12, 2021
2.640
2.700
2.630
2.630
154,242
-0.01(-0.38%)
Oct 11, 2021
2.640
2.674
2.620
2.640
156,340
+0.00(+0.00%)
Oct 08, 2021
2.690
2.700
2.630
2.640
137,125
-0.04(-1.49%)
Oct 07, 2021
2.700
2.700
2.640
2.680
166,477
-0.02(-0.74%)
Oct 06, 2021
2.650
2.710
2.616
2.700
179,891
+0.03(+1.12%)
Oct 05, 2021
2.690
2.730
2.630
2.670
234,778
-0.03(-1.11%)
Oct 04, 2021
2.740
2.740
2.670
2.700
215,506
-0.09(-3.23%)
Oct 01, 2021
2.720
2.800
2.690
2.790
306,133
+0.04(+1.45%)
Sep 30, 2021
2.670
2.760
2.650
2.750
145,180
+0.06(+2.23%)
Sep 29, 2021
2.720
2.745
2.680
2.690
240,687
-0.02(-0.74%)
Sep 28, 2021
2.780
2.790
2.700
2.710
280,913
-0.10(-3.56%)
Sep 27, 2021
2.890
2.910
2.792
2.810
333,147
-0.09(-3.10%)
Sep 24, 2021
2.820
2.920
2.755
2.900
444,598
+0.09(+3.20%)
Sep 23, 2021
2.730
2.820
2.725
2.810
304,671
+0.08(+2.93%)
Sep 22, 2021
2.680
2.740
2.680
2.730
161,962
+0.05(+1.87%)
Sep 21, 2021
2.660
2.720
2.630
2.680
243,763
+0.03(+1.13%)
Sep 20, 2021
2.620
2.700
2.580
2.650
427,901
-0.02(-0.75%)
Sep 17, 2021
2.680
2.700
2.620
2.670
169,276
+0.00(+0.00%)
Sep 16, 2021
2.720
2.720
2.610
2.670
318,511
-0.03(-1.11%)
Sep 15, 2021
2.810
2.810
2.680
2.700
274,576
-0.04(-1.46%)
Sep 14, 2021
2.900
2.900
2.700
2.740
378,278
-0.12(-4.20%)
Sep 13, 2021
2.770
2.900
2.734
2.860
327,035
+0.09(+3.25%)
Sep 10, 2021
2.710
2.810
2.710
2.770
411,763
+0.04(+1.47%)
Sep 09, 2021
2.710
2.790
2.710
2.730
192,668
+0.00(+0.00%)
Sep 08, 2021
2.820
2.820
2.700
2.730
303,592
-0.06(-1.97%)
Sep 07, 2021
2.800
2.880
2.750
2.785
222,559
+0.01(+0.18%)
Sep 03, 2021
2.900
2.940
2.780
2.780
458,870
-0.13(-4.47%)
Sep 02, 2021
2.910
3.010
2.860
2.910
413,891
+0.00(+0.00%)
Sep 01, 2021
2.840
2.940
2.840
2.910
265,312
+0.04(+1.39%)
Aug 31, 2021
2.800
2.900
2.780
2.870
416,442
+0.07(+2.50%)
Aug 30, 2021
2.860
2.880
2.780
2.800
297,634
-0.06(-2.10%)
Aug 27, 2021
2.870
2.940
2.800
2.860
414,995
-0.02(-0.69%)
Aug 26, 2021
2.820
2.890
2.810
2.880
341,240
+0.01(+0.35%)
Aug 25, 2021
2.800
2.883
2.780
2.870
250,966
+0.05(+1.77%)
Aug 24, 2021
2.830
2.870
2.760
2.820
394,316
-0.03(-1.05%)
Aug 23, 2021
2.750
2.920
2.750
2.850
436,018
+0.10(+3.64%)
Aug 20, 2021
2.650
2.830
2.650
2.750
381,319
+0.10(+3.77%)
Aug 19, 2021
2.740
2.750
2.650
2.650
367,428
-0.11(-3.99%)
Aug 18, 2021
2.840
2.890
2.620
2.760
1,469,861
-0.13(-4.50%)
Aug 17, 2021
2.880
2.940
2.770
2.890
652,484
+0.04(+1.40%)
Aug 16, 2021
3.000
3.000
2.830
2.850
948,299
-0.17(-5.63%)
Aug 13, 2021
3.020
3.100
3.010
3.020
358,741
+0.02(+0.67%)
Aug 12, 2021
3.000
3.040
2.930
3.000
427,065
-0.04(-1.32%)
Aug 11, 2021
3.040
3.060
2.980
3.040
283,835
-0.02(-0.65%)
Aug 10, 2021
3.090
3.090
3.010
3.060
352,633
+0.01(+0.33%)
Aug 09, 2021
3.130
3.150
3.020
3.050
451,752
-0.10(-3.17%)
Aug 06, 2021
3.180
3.180
3.090
3.150
239,910
+0.00(+0.00%)
Aug 05, 2021
3.090
3.210
3.040
3.150
389,859
+0.12(+3.96%)
Aug 04, 2021
3.180
3.230
2.950
3.030
828,084
-0.20(-6.19%)
Aug 03, 2021
3.230
3.240
3.180
3.230
236,718
-0.01(-0.31%)
Aug 02, 2021
3.200
3.330
3.200
3.240
447,239
+0.01(+0.31%)
Jul 30, 2021
3.250
3.300
3.200
3.230
239,970
-0.03(-0.92%)
Jul 29, 2021
3.240
3.300
3.230
3.260
268,006
-0.02(-0.61%)
Jul 28, 2021
3.250
3.340
3.220
3.280
595,506
+0.02(+0.61%)
Jul 27, 2021
3.220
3.290
3.100
3.260
445,412
+0.04(+1.24%)
Jul 26, 2021
3.180
3.378
3.170
3.220
503,001
-0.06(-1.83%)
Jul 23, 2021
3.260
3.340
3.220
3.280
554,504
-0.01(-0.30%)
Jul 22, 2021
3.200
3.430
3.170
3.290
1,216,378
+0.07(+2.17%)
Jul 21, 2021
3.160
3.259
3.160
3.220
607,158
+0.02(+0.63%)
Jul 20, 2021
3.170
3.250
3.130
3.200
383,954
-0.03(-0.93%)
Jul 19, 2021
3.030
3.240
3.010
3.230
967,307
+0.11(+3.53%)
Jul 16, 2021
3.310
3.435
3.120
3.120
1,297,653
-0.22(-6.59%)
Jul 15, 2021
3.080
3.340
2.980
3.340
2,584,315
+0.29(+9.51%)
Jul 14, 2021
2.970
3.100
2.890
3.050
775,366
+0.12(+4.10%)
Jul 13, 2021
3.070
3.100
2.920
2.930
813,755
-0.20(-6.39%)
Jul 12, 2021
3.180
3.210
3.000
3.130
940,900
-0.07(-2.19%)
Jul 09, 2021
3.270
3.360
3.170
3.200
933,616
-0.09(-2.74%)
Jul 08, 2021
3.040
3.290
3.020
3.290
1,180,213
+0.13(+4.11%)
Jul 07, 2021
3.110
3.340
2.920
3.160
2,239,055
+0.09(+2.93%)
Jul 06, 2021
3.610
3.619
2.983
3.070
5,404,928
-0.28(-8.36%)
Jul 02, 2021
2.950
3.500
2.840
3.350
6,957,749
+0.45(+15.52%)
Jul 01, 2021
3.010
3.080
2.870
2.900
4,260,861
+0.09(+3.20%)
Jun 30, 2021
2.820
2.870
2.770
2.810
4,356,026
+0.00(+0.00%)
Jun 29, 2021
2.880
2.921
2.762
2.810
625,406
-0.05(-1.75%)
Jun 28, 2021
2.720
2.890
2.700
2.860
1,027,974
+0.16(+5.93%)
Jun 25, 2021
2.710
2.730
2.690
2.700
637,913
+0.00(+0.00%)
Jun 24, 2021
2.700
2.730
2.690
2.700
448,571
+0.00(+0.00%)
Jun 23, 2021
2.680
2.722
2.662
2.700
542,526
+0.03(+1.12%)
Jun 22, 2021
2.710
2.710
2.670
2.670
475,706
-0.01(-0.37%)
Jun 21, 2021
2.770
2.770
2.665
2.680
521,369
-0.06(-2.19%)
Jun 18, 2021
2.700
2.780
2.670
2.740
395,836
+0.04(+1.48%)
Jun 17, 2021
2.690
2.750
2.662
2.700
505,580
+0.01(+0.37%)
Jun 16, 2021
2.810
2.820
2.650
2.690
947,333
-0.10(-3.58%)
Jun 15, 2021
2.800
2.833
2.742
2.790
721,511
-0.11(-3.79%)
Jun 14, 2021
2.750
2.930
2.740
2.900
841,109
+0.11(+3.94%)
Jun 11, 2021
2.780
2.820
2.730
2.790
697,661
+0.01(+0.36%)
Jun 10, 2021
2.790
2.830
2.741
2.780
558,678
-0.04(-1.42%)
Jun 09, 2021
2.820
2.845
2.769
2.820
943,518
-0.03(-1.05%)
Jun 08, 2021
2.800
2.850
2.761
2.850
925,864
+0.06(+2.15%)
Jun 07, 2021
2.880
2.900
2.780
2.790
1,139,863
-0.06(-2.11%)
Jun 04, 2021
2.820
2.930
2.750
2.850
1,151,941
+0.11(+4.01%)
Jun 03, 2021
2.700
2.763
2.622
2.740
1,261,477
+0.01(+0.37%)
Jun 02, 2021
2.780
2.810
2.710
2.730
1,480,918
-0.07(-2.50%)
Jun 01, 2021
2.910
2.910
2.760
2.800
1,347,401
-0.06(-2.10%)
May 28, 2021
2.890
2.920
2.820
2.860
987,944
-0.04(-1.38%)
May 27, 2021
2.900
3.000
2.870
2.900
1,128,198
-0.02(-0.68%)
May 26, 2021
3.040
3.080
2.840
2.920
1,652,462
-0.03(-1.02%)
May 25, 2021
3.030
3.090
2.950
2.950
949,062
-0.08(-2.64%)
May 24, 2021
3.150
3.150
2.960
3.030
903,125
-0.07(-2.26%)
May 21, 2021
3.220
3.250
3.070
3.100
849,129
-0.08(-2.52%)
May 20, 2021
2.950
3.230
2.950
3.180
1,272,700
+0.20(+6.71%)
May 19, 2021
2.990
3.030
2.910
2.980
944,157
-0.10(-3.25%)
May 18, 2021
2.930
3.160
2.890
3.080
2,292,100
+0.27(+9.61%)
May 17, 2021
2.840
2.900
2.770
2.810
985,243
-0.04(-1.40%)
May 14, 2021
2.850
2.955
2.840
2.850
1,389,619
+0.00(+0.00%)
May 13, 2021
3.040
3.100
2.840
2.850
1,879,576
-0.07(-2.40%)
May 12, 2021
3.100
3.210
2.900
2.920
1,769,958
-0.24(-7.59%)
May 11, 2021
2.940
3.330
2.810
3.160
3,664,467
-0.09(-2.77%)
May 10, 2021
3.570
3.610
3.250
3.250
3,612,897
-0.47(-12.63%)
May 07, 2021
3.700
3.730
3.490
3.720
3,507,757
-0.13(-3.38%)
May 06, 2021
3.750
3.950
3.410
3.850
7,961,507
+0.10(+2.67%)
May 05, 2021
5.020
5.460
3.690
3.750
28,156,708
-1.13(-23.16%)
May 04, 2021
4.890
6.340
4.380
4.880
244,069,632
+1.69(+52.98%)
May 03, 2021
3.220
3.300
3.110
3.190
842,473
+0.05(+1.59%)
Apr 30, 2021
3.000
3.240
3.000
3.140
629,900
+0.09(+2.95%)
Apr 29, 2021
3.030
3.080
2.950
3.050
429,914
-0.05(-1.61%)
Apr 28, 2021
3.040
3.160
2.980
3.100
542,975
+0.03(+0.98%)
Apr 27, 2021
3.060
3.090
2.920
3.070
459,905
+0.04(+1.32%)
Apr 26, 2021
2.980
3.070
2.960
3.030
702,266
+0.15(+5.21%)
Apr 23, 2021
2.860
2.890
2.810
2.880
300,500
+0.05(+1.77%)
Apr 22, 2021
2.980
3.040
2.750
2.830
1,323,317
+0.05(+1.80%)
Apr 21, 2021
2.640
2.850
2.600
2.780
368,332
+0.15(+5.70%)
Apr 20, 2021
2.580
2.650
2.530
2.630
390,411
-0.05(-1.87%)
Apr 19, 2021
2.680
2.710
2.580
2.680
395,733
+0.05(+1.90%)
Apr 16, 2021
2.650
2.680
2.560
2.630
460,200
-0.04(-1.50%)
Apr 15, 2021
2.750
2.790
2.620
2.670
595,914
-0.06(-2.20%)
Apr 14, 2021
2.770
2.800
2.650
2.730
462,096
-0.03(-1.09%)
Apr 13, 2021
2.810
2.860
2.760
2.760
357,735
-0.10(-3.50%)
Apr 12, 2021
2.910
2.910
2.770
2.860
659,825
-0.01(-0.35%)
Apr 09, 2021
2.880
2.880
2.808
2.870
315,500
+0.02(+0.70%)
Apr 08, 2021
2.860
2.890
2.810
2.850
303,570
+0.00(+0.00%)
Apr 07, 2021
2.800
2.870
2.780
2.850
352,858
-0.01(-0.35%)
Apr 06, 2021
2.870
2.880
2.790
2.860
469,401
-0.03(-1.04%)
Apr 05, 2021
2.950
2.980
2.830
2.890
552,945
+0.04(+1.40%)
Apr 01, 2021
2.860
2.910
2.800
2.850
348,200
+0.06(+2.15%)
Mar 31, 2021
2.850
2.890
2.780
2.790
246,325
-0.03(-1.06%)
Mar 30, 2021
2.790
2.860
2.740
2.820
303,319
+0.03(+1.08%)
Mar 29, 2021
2.870
2.900
2.760
2.790
283,095
-0.11(-3.79%)
Mar 26, 2021
2.970
2.990
2.800
2.900
355,200
-0.05(-1.69%)
Mar 25, 2021
2.780
2.990
2.750
2.950
566,972
+0.15(+5.36%)
Mar 24, 2021
2.980
2.980
2.760
2.800
417,207
-0.11(-3.78%)
Mar 23, 2021
3.000
3.040
2.870
2.910
421,943
-0.13(-4.28%)
Mar 22, 2021
3.100
3.130
3.010
3.040
430,407
-0.02(-0.65%)
Mar 19, 2021
2.960
3.130
2.952
3.060
319,800
+0.07(+2.34%)
Mar 18, 2021
3.040
3.200
2.960
2.990
410,834
-0.11(-3.55%)
Mar 17, 2021
3.000
3.150
2.950
3.100
555,636
+0.04(+1.31%)
Mar 16, 2021
3.190
3.190
3.010
3.060
360,461
-0.10(-3.16%)
Mar 15, 2021
3.100
3.210
3.070
3.160
557,093
+0.13(+4.29%)
Mar 12, 2021
2.990
3.030
2.900
3.030
327,400
+0.02(+0.66%)
Mar 11, 2021
2.930
3.030
2.880
3.010
588,415
+0.16(+5.61%)
Mar 10, 2021
2.950
2.970
2.820
2.850
449,700
-0.06(-2.06%)
Mar 09, 2021
2.800
2.940
2.780
2.910
574,805
+0.18(+6.59%)
Mar 08, 2021
2.820
2.880
2.700
2.730
560,514
-0.16(-5.54%)
Mar 05, 2021
2.930
2.930
2.580
2.890
1,383,600
-0.06(-2.03%)
Mar 04, 2021
3.020
3.100
2.760
2.950
1,568,715
+0.05(+1.72%)
Mar 03, 2021
3.130
3.130
2.830
2.900
1,248,091
-0.18(-5.84%)
Mar 02, 2021
3.200
3.240
3.050
3.080
546,644
-0.08(-2.53%)
Mar 01, 2021
3.250
3.380
3.110
3.160
931,423
+0.07(+2.27%)
Feb 26, 2021
3.150
3.270
3.060
3.090
946,400
-0.14(-4.33%)
Feb 25, 2021
3.380
3.430
3.110
3.230
1,062,661
-0.27(-7.71%)
Feb 24, 2021
3.410
3.570
3.390
3.500
1,219,704
+0.17(+5.11%)
Feb 23, 2021
3.480
3.590
2.900
3.330
2,147,185
-0.11(-3.20%)
Feb 22, 2021
3.340
3.740
3.330
3.440
2,181,288
+0.11(+3.30%)
Feb 19, 2021
3.480
3.545
3.310
3.330
1,092,400
-0.12(-3.48%)
Feb 18, 2021
3.470
3.650
3.370
3.450
1,107,359
-0.12(-3.36%)
Feb 17, 2021
3.300
3.610
3.210
3.570
1,344,418
+0.25(+7.53%)
Feb 16, 2021
3.620
3.640
3.060
3.320
2,810,733
-0.27(-7.52%)
Feb 12, 2021
3.590
3.789
3.550
3.590
1,326,900
-0.12(-3.23%)
Feb 11, 2021
3.950
3.960
3.610
3.710
1,300,497
-0.17(-4.38%)
Feb 10, 2021
3.900
3.950
3.540
3.880
2,795,291
-0.08(-2.02%)
Feb 09, 2021
4.080
4.140
3.880
3.960
2,921,282
-0.04(-1.00%)
Feb 08, 2021
3.500
4.230
3.500
4.000
5,982,634
+0.51(+14.61%)
Feb 05, 2021
3.400
3.499
3.210
3.490
2,631,800
+0.10(+2.95%)
Feb 04, 2021
3.230
3.390
3.200
3.390
3,597,534
+0.29(+9.35%)
Feb 03, 2021
3.090
3.330
3.070
3.100
4,177,329
+0.15(+5.08%)
Feb 02, 2021
2.900
3.080
2.880
2.950
3,111,968
+0.10(+3.51%)
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.