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
Cara Therapeutics
(NQ:
CARA
)
0.3020
-0.0067 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022
11.11
11.85
11.11
11.80
328,325
+0.78(+7.08%)
Nov 29, 2022
11.16
11.24
10.97
11.02
247,883
-0.11(-0.99%)
Nov 28, 2022
11.06
11.27
10.83
11.13
224,310
-0.06(-0.54%)
Nov 25, 2022
10.93
11.21
10.74
11.19
119,583
+0.12(+1.08%)
Nov 23, 2022
11.00
11.18
10.87
11.07
177,037
+0.06(+0.54%)
Nov 22, 2022
10.75
11.05
10.62
11.01
245,751
+0.23(+2.13%)
Nov 21, 2022
10.87
11.00
10.72
10.78
183,200
-0.20(-1.82%)
Nov 18, 2022
11.20
11.31
10.94
10.98
205,886
+0.02(+0.18%)
Nov 17, 2022
11.03
11.14
10.84
10.96
224,136
-0.21(-1.88%)
Nov 16, 2022
11.13
11.61
11.01
11.17
486,132
-0.16(-1.41%)
Nov 15, 2022
11.45
11.52
11.15
11.33
328,209
+0.00(+0.00%)
Nov 14, 2022
11.09
11.52
11.00
11.33
348,476
+0.24(+2.16%)
Nov 11, 2022
10.53
11.42
10.52
11.09
497,707
+0.58(+5.52%)
Nov 10, 2022
9.840
10.56
9.770
10.51
454,875
+1.01(+10.63%)
Nov 09, 2022
9.410
9.600
9.295
9.500
331,551
-0.01(-0.11%)
Nov 08, 2022
8.970
9.760
8.560
9.510
677,589
+0.17(+1.82%)
Nov 07, 2022
9.070
9.540
9.000
9.340
446,227
+0.16(+1.74%)
Nov 04, 2022
9.280
9.280
8.785
9.180
332,967
-0.01(-0.11%)
Nov 03, 2022
9.010
9.250
8.800
9.190
270,020
+0.10(+1.10%)
Nov 02, 2022
9.720
9.720
9.010
9.090
539,567
-0.56(-5.80%)
Nov 01, 2022
9.560
10.03
9.510
9.650
369,034
+0.25(+2.66%)
Oct 31, 2022
9.630
9.790
9.360
9.400
453,379
-0.29(-2.99%)
Oct 28, 2022
9.650
9.840
9.510
9.690
275,267
+0.14(+1.47%)
Oct 27, 2022
10.06
10.06
9.550
9.550
253,263
-0.36(-3.63%)
Oct 26, 2022
10.18
10.50
9.895
9.910
454,004
-0.11(-1.10%)
Oct 25, 2022
9.780
10.38
9.750
10.02
365,951
+0.21(+2.14%)
Oct 24, 2022
9.720
9.940
9.460
9.810
190,081
+0.10(+1.03%)
Oct 21, 2022
9.800
9.800
9.585
9.710
149,766
+0.03(+0.31%)
Oct 20, 2022
9.750
9.940
9.560
9.680
248,552
-0.11(-1.12%)
Oct 19, 2022
10.31
10.31
9.550
9.790
307,643
-0.53(-5.14%)
Oct 18, 2022
10.74
10.99
10.15
10.32
375,281
-0.29(-2.73%)
Oct 17, 2022
10.26
10.66
10.26
10.61
284,979
+0.45(+4.43%)
Oct 14, 2022
10.01
10.48
9.890
10.16
330,685
+0.18(+1.80%)
Oct 13, 2022
9.240
10.06
9.240
9.980
398,627
+0.56(+5.94%)
Oct 12, 2022
9.500
9.600
8.900
9.420
349,991
-0.09(-0.95%)
Oct 11, 2022
9.370
9.630
9.127
9.510
293,008
+0.08(+0.85%)
Oct 10, 2022
9.590
9.690
9.410
9.430
363,468
-0.24(-2.48%)
Oct 07, 2022
9.650
9.955
9.510
9.670
371,414
-0.02(-0.21%)
Oct 06, 2022
9.730
9.800
9.550
9.690
200,254
-0.06(-0.62%)
Oct 05, 2022
9.210
9.840
9.050
9.750
303,503
+0.35(+3.72%)
Oct 04, 2022
9.030
9.420
9.000
9.400
262,657
+0.52(+5.86%)
Oct 03, 2022
9.420
9.420
8.750
8.880
331,179
-0.48(-5.13%)
Sep 30, 2022
9.080
9.670
9.080
9.360
404,574
+0.25(+2.74%)
Sep 29, 2022
8.920
9.140
8.690
9.110
300,294
+0.10(+1.11%)
Sep 28, 2022
8.790
9.130
8.786
9.010
375,753
+0.34(+3.92%)
Sep 27, 2022
8.620
8.740
8.290
8.670
441,014
+0.17(+2.00%)
Sep 26, 2022
8.450
8.740
8.390
8.500
354,746
+0.02(+0.24%)
Sep 23, 2022
8.670
8.730
8.360
8.480
327,661
-0.32(-3.64%)
Sep 22, 2022
9.000
9.010
8.700
8.800
308,871
-0.20(-2.22%)
Sep 21, 2022
9.770
9.850
9.000
9.000
350,707
-0.75(-7.69%)
Sep 20, 2022
9.750
10.03
9.500
9.750
556,949
-0.09(-0.91%)
Sep 19, 2022
10.00
10.15
9.760
9.840
471,274
-0.36(-3.53%)
Sep 16, 2022
10.13
10.32
9.990
10.20
1,017,348
-0.13(-1.26%)
Sep 15, 2022
10.21
10.42
10.00
10.33
308,852
+0.03(+0.29%)
Sep 14, 2022
10.41
10.41
10.17
10.30
329,222
-0.09(-0.87%)
Sep 13, 2022
10.49
10.74
10.25
10.39
323,601
-0.36(-3.35%)
Sep 12, 2022
11.02
11.16
10.30
10.75
258,373
-0.21(-1.92%)
Sep 09, 2022
10.98
11.28
10.90
10.96
242,866
+0.07(+0.64%)
Sep 08, 2022
10.82
11.00
10.49
10.89
381,172
-0.07(-0.64%)
Sep 07, 2022
10.37
11.03
10.37
10.96
373,641
+0.58(+5.59%)
Sep 06, 2022
10.76
10.92
10.31
10.38
253,164
-0.26(-2.44%)
Sep 02, 2022
10.92
11.10
10.58
10.64
247,147
-0.23(-2.12%)
Sep 01, 2022
10.30
10.92
10.25
10.87
378,765
+0.55(+5.33%)
Aug 31, 2022
10.40
10.58
10.30
10.32
228,018
-0.09(-0.86%)
Aug 30, 2022
10.78
10.85
10.33
10.41
236,981
-0.36(-3.34%)
Aug 29, 2022
10.50
10.94
10.50
10.77
262,069
+0.13(+1.22%)
Aug 26, 2022
11.16
11.16
10.58
10.64
243,139
-0.49(-4.40%)
Aug 25, 2022
11.23
11.54
11.06
11.13
292,714
-0.12(-1.07%)
Aug 24, 2022
10.83
11.35
10.65
11.25
190,898
+0.43(+3.97%)
Aug 23, 2022
10.83
10.95
10.51
10.82
250,783
-0.05(-0.46%)
Aug 22, 2022
11.09
11.35
10.70
10.87
381,581
-0.39(-3.46%)
Aug 19, 2022
11.02
11.29
10.88
11.26
278,897
+0.14(+1.26%)
Aug 18, 2022
10.96
11.16
10.81
11.12
195,013
+0.17(+1.55%)
Aug 17, 2022
11.25
11.31
10.85
10.95
292,489
-0.33(-2.93%)
Aug 16, 2022
11.61
11.71
11.09
11.28
357,859
-0.47(-4.00%)
Aug 15, 2022
11.46
11.85
11.40
11.75
320,831
+0.24(+2.09%)
Aug 12, 2022
11.72
11.80
11.31
11.51
352,066
-0.12(-1.03%)
Aug 11, 2022
12.54
12.98
11.55
11.63
933,934
-0.93(-7.40%)
Aug 10, 2022
11.98
12.78
11.68
12.56
819,688
+0.75(+6.35%)
Aug 09, 2022
11.50
12.29
11.48
11.81
943,467
+0.31(+2.70%)
Aug 08, 2022
11.03
11.65
10.92
11.50
622,750
+0.23(+2.04%)
Aug 05, 2022
10.39
11.31
10.18
11.27
644,466
+0.83(+7.95%)
Aug 04, 2022
9.400
10.44
9.400
10.44
561,084
+1.14(+12.26%)
Aug 03, 2022
8.830
9.500
8.830
9.300
404,380
+0.61(+7.02%)
Aug 02, 2022
8.250
9.010
8.246
8.690
610,233
+0.45(+5.46%)
Aug 01, 2022
8.860
8.860
8.130
8.240
929,569
-0.50(-5.72%)
Jul 29, 2022
9.000
9.035
8.660
8.740
390,081
-0.30(-3.32%)
Jul 28, 2022
9.100
9.190
8.870
9.040
295,410
-0.10(-1.09%)
Jul 27, 2022
9.170
9.360
9.015
9.140
359,646
-0.03(-0.33%)
Jul 26, 2022
9.120
9.410
8.660
9.170
745,322
+0.11(+1.21%)
Jul 25, 2022
9.830
9.830
9.010
9.060
287,959
-0.65(-6.69%)
Jul 22, 2022
9.970
10.21
9.660
9.710
346,644
-0.19(-1.92%)
Jul 21, 2022
9.850
10.05
9.700
9.900
531,203
+0.10(+1.02%)
Jul 20, 2022
9.570
9.930
9.570
9.800
566,205
+0.17(+1.77%)
Jul 19, 2022
9.200
9.780
9.200
9.630
452,579
+0.45(+4.90%)
Jul 18, 2022
9.430
9.710
9.140
9.180
384,748
-0.07(-0.76%)
Jul 15, 2022
9.370
9.370
8.930
9.250
321,739
+0.05(+0.54%)
Jul 14, 2022
9.580
9.650
9.090
9.200
316,991
-0.41(-4.27%)
Jul 13, 2022
9.190
9.780
9.190
9.610
266,144
+0.16(+1.69%)
Jul 12, 2022
9.570
9.630
9.040
9.450
374,119
-0.16(-1.66%)
Jul 11, 2022
9.610
9.760
9.300
9.610
379,464
-0.19(-1.94%)
Jul 08, 2022
9.420
9.855
9.420
9.800
324,029
+0.28(+2.94%)
Jul 07, 2022
9.630
9.940
9.430
9.520
288,558
-0.07(-0.73%)
Jul 06, 2022
9.200
9.660
9.140
9.590
374,404
+0.37(+4.01%)
Jul 05, 2022
8.500
9.300
8.500
9.220
531,289
+0.60(+6.96%)
Jul 01, 2022
9.020
9.280
8.260
8.620
682,253
-0.51(-5.59%)
Jun 30, 2022
9.720
9.790
9.050
9.130
1,153,565
-0.47(-4.90%)
Jun 29, 2022
9.130
9.630
9.010
9.600
479,795
+0.34(+3.67%)
Jun 28, 2022
9.730
9.730
9.245
9.260
416,560
-0.42(-4.34%)
Jun 27, 2022
9.380
9.710
9.150
9.680
400,091
+0.29(+3.09%)
Jun 24, 2022
9.260
9.450
9.050
9.390
604,201
+0.27(+2.96%)
Jun 23, 2022
8.700
9.160
8.700
9.120
391,823
+0.45(+5.19%)
Jun 22, 2022
8.210
8.880
8.180
8.670
408,714
+0.29(+3.46%)
Jun 21, 2022
8.180
8.610
8.165
8.380
433,750
+0.34(+4.23%)
Jun 17, 2022
7.840
8.280
7.800
8.040
833,334
+0.21(+2.68%)
Jun 16, 2022
7.730
7.850
7.500
7.830
336,292
-0.11(-1.39%)
Jun 15, 2022
7.930
8.090
7.700
7.940
322,351
+0.14(+1.79%)
Jun 14, 2022
7.850
7.850
7.430
7.800
360,788
+0.07(+0.91%)
Jun 13, 2022
7.970
8.020
7.640
7.730
445,304
-0.52(-6.30%)
Jun 10, 2022
8.320
8.323
8.000
8.250
418,561
-0.25(-2.94%)
Jun 09, 2022
8.730
8.750
8.400
8.500
365,617
-0.33(-3.74%)
Jun 08, 2022
8.750
9.150
8.750
8.830
521,975
-0.05(-0.56%)
Jun 07, 2022
8.330
8.960
8.290
8.880
429,539
+0.46(+5.46%)
Jun 06, 2022
8.850
8.970
8.235
8.420
632,940
-0.40(-4.54%)
Jun 03, 2022
8.370
8.840
8.310
8.820
448,509
+0.40(+4.75%)
Jun 02, 2022
8.320
8.525
8.200
8.420
486,044
+0.08(+0.96%)
Jun 01, 2022
8.370
8.480
8.210
8.340
381,604
+0.02(+0.24%)
May 31, 2022
8.210
8.500
8.040
8.320
588,920
+0.08(+0.97%)
May 27, 2022
8.060
8.290
7.885
8.240
282,002
+0.23(+2.87%)
May 26, 2022
8.140
8.140
7.770
8.010
620,289
-0.09(-1.11%)
May 25, 2022
8.140
8.190
7.890
8.100
508,893
-0.17(-2.06%)
May 24, 2022
8.410
8.450
8.058
8.270
575,409
-0.28(-3.27%)
May 23, 2022
8.750
8.750
8.260
8.550
580,837
-0.13(-1.50%)
May 20, 2022
8.650
8.910
8.370
8.680
512,862
+0.15(+1.76%)
May 19, 2022
8.300
8.710
8.170
8.530
524,414
+0.16(+1.91%)
May 18, 2022
8.630
8.835
8.230
8.370
618,621
-0.57(-6.38%)
May 17, 2022
8.510
9.000
8.420
8.940
598,651
+0.52(+6.18%)
May 16, 2022
8.470
8.550
8.090
8.420
742,407
+0.02(+0.24%)
May 13, 2022
7.820
8.400
7.690
8.400
781,524
+0.79(+10.38%)
May 12, 2022
8.530
8.560
7.480
7.610
2,342,847
-0.95(-11.10%)
May 11, 2022
9.150
9.540
8.430
8.560
1,862,777
-0.66(-7.16%)
May 10, 2022
7.710
9.350
7.710
9.220
2,369,389
+1.77(+23.76%)
May 09, 2022
7.840
7.960
7.400
7.450
636,848
-0.59(-7.34%)
May 06, 2022
8.450
8.450
7.960
8.040
444,116
-0.41(-4.85%)
May 05, 2022
8.720
8.720
8.230
8.450
453,734
-0.35(-3.98%)
May 04, 2022
8.700
8.810
8.250
8.800
627,104
+0.11(+1.27%)
May 03, 2022
8.710
8.890
8.480
8.690
657,053
-0.01(-0.11%)
May 02, 2022
8.730
9.150
8.540
8.700
954,246
-0.02(-0.23%)
Apr 29, 2022
9.600
9.630
8.680
8.720
1,300,827
-0.85(-8.88%)
Apr 28, 2022
10.30
10.30
9.380
9.570
1,038,013
-0.53(-5.25%)
Apr 27, 2022
10.48
10.50
9.950
10.10
583,890
-0.41(-3.90%)
Apr 26, 2022
11.35
11.35
10.50
10.51
768,609
-0.99(-8.61%)
Apr 25, 2022
11.98
12.12
11.32
11.50
1,055,071
-0.62(-5.12%)
Apr 22, 2022
12.57
12.86
12.11
12.12
673,576
-0.47(-3.73%)
Apr 21, 2022
13.19
13.19
12.54
12.59
826,524
-0.48(-3.67%)
Apr 20, 2022
13.12
13.20
12.92
13.07
456,244
-0.07(-0.53%)
Apr 19, 2022
13.23
13.40
12.77
13.14
952,064
-0.14(-1.05%)
Apr 18, 2022
13.91
13.96
13.17
13.28
647,478
-0.56(-4.05%)
Apr 14, 2022
13.85
13.89
13.37
13.84
536,816
+0.02(+0.14%)
Apr 13, 2022
13.31
13.91
13.31
13.82
452,487
+0.56(+4.22%)
Apr 12, 2022
13.41
13.52
13.17
13.26
513,289
-0.04(-0.30%)
Apr 11, 2022
13.61
13.65
13.06
13.30
665,338
-0.47(-3.41%)
Apr 08, 2022
13.69
13.90
13.51
13.77
515,486
+0.13(+0.95%)
Apr 07, 2022
12.73
13.66
12.57
13.64
656,566
+0.91(+7.15%)
Apr 06, 2022
12.59
12.87
12.29
12.73
456,466
+0.10(+0.79%)
Apr 05, 2022
12.65
12.82
12.27
12.63
373,073
+0.07(+0.56%)
Apr 04, 2022
12.67
12.89
12.22
12.56
542,044
-0.11(-0.87%)
Apr 01, 2022
12.20
12.69
12.11
12.67
515,627
+0.52(+4.28%)
Mar 31, 2022
11.91
12.20
11.91
12.15
456,531
+0.15(+1.25%)
Mar 30, 2022
12.32
12.48
11.95
12.00
611,211
-0.19(-1.56%)
Mar 29, 2022
12.48
12.70
12.15
12.19
788,858
-0.15(-1.22%)
Mar 28, 2022
12.41
12.65
12.21
12.34
441,750
+0.00(+0.00%)
Mar 25, 2022
12.30
12.46
12.07
12.34
328,883
+0.02(+0.16%)
Mar 24, 2022
12.21
12.33
12.00
12.32
275,217
+0.21(+1.73%)
Mar 23, 2022
12.30
12.58
12.11
12.11
243,930
-0.31(-2.50%)
Mar 22, 2022
12.08
12.46
11.99
12.42
294,927
+0.44(+3.67%)
Mar 21, 2022
12.26
12.30
11.83
11.98
325,250
-0.28(-2.28%)
Mar 18, 2022
12.16
12.44
12.07
12.26
653,386
+0.09(+0.74%)
Mar 17, 2022
11.75
12.20
11.65
12.17
398,708
+0.45(+3.84%)
Mar 16, 2022
11.70
11.77
11.41
11.72
535,960
+0.27(+2.36%)
Mar 15, 2022
11.91
11.91
11.18
11.45
477,525
-0.23(-1.97%)
Mar 14, 2022
12.12
12.36
11.59
11.68
722,439
-0.41(-3.39%)
Mar 11, 2022
12.38
12.69
12.00
12.09
555,856
-0.24(-1.95%)
Mar 10, 2022
12.33
12.46
12.10
12.33
511,497
-0.22(-1.75%)
Mar 09, 2022
11.78
12.73
11.72
12.55
834,137
+0.84(+7.17%)
Mar 08, 2022
11.24
11.88
11.13
11.71
1,109,696
+1.16(+11.00%)
Mar 07, 2022
10.68
10.80
10.38
10.55
524,355
-0.15(-1.40%)
Mar 04, 2022
10.90
11.31
10.55
10.70
592,408
-0.38(-3.43%)
Mar 03, 2022
11.38
11.71
10.98
11.08
703,765
-0.45(-3.90%)
Mar 02, 2022
9.870
11.87
9.760
11.53
1,151,083
+1.47(+14.61%)
Mar 01, 2022
10.33
10.55
9.960
10.06
532,125
-0.31(-2.99%)
Feb 28, 2022
10.36
10.60
10.16
10.37
692,762
-0.09(-0.86%)
Feb 25, 2022
10.29
10.46
10.25
10.46
422,937
+0.31(+3.05%)
Feb 24, 2022
9.800
10.20
9.630
10.15
681,515
+0.14(+1.40%)
Feb 23, 2022
10.19
10.32
10.00
10.01
602,358
-0.20(-1.96%)
Feb 22, 2022
10.03
10.52
9.973
10.21
540,826
+0.00(+0.00%)
Feb 18, 2022
10.21
0
+0.27(+2.72%)
Feb 17, 2022
10.44
10.49
9.900
9.940
583,672
-0.56(-5.33%)
Feb 16, 2022
10.48
10.57
10.26
10.50
379,784
-0.07(-0.66%)
Feb 15, 2022
10.47
10.68
10.36
10.57
457,169
+0.28(+2.72%)
Feb 14, 2022
10.45
10.57
10.25
10.29
527,203
-0.11(-1.06%)
Feb 11, 2022
10.48
10.63
10.23
10.40
528,766
-0.05(-0.48%)
Feb 10, 2022
10.45
10.70
10.30
10.45
547,920
-0.10(-0.95%)
Feb 09, 2022
10.61
10.84
10.50
10.55
420,975
+0.00(+0.00%)
Feb 08, 2022
10.74
10.75
10.41
10.55
365,773
-0.16(-1.49%)
Feb 07, 2022
10.70
11.04
10.68
10.71
567,062
+0.05(+0.47%)
Feb 04, 2022
10.58
10.79
10.40
10.66
442,500
+0.08(+0.76%)
Feb 03, 2022
11.09
10.55
10.58
377,570
-0.49(-4.43%)
Feb 02, 2022
11.52
11.62
10.97
11.07
434,756
-0.38(-3.32%)
Feb 01, 2022
11.59
11.69
11.29
11.45
331,701
-0.13(-1.12%)
Jan 31, 2022
10.97
11.60
11.58
446,167
+0.55(+4.99%)
Jan 28, 2022
10.99
11.10
10.62
11.03
473,626
+0.04(+0.36%)
Jan 27, 2022
11.46
11.66
10.93
10.99
314,963
-0.40(-3.51%)
Jan 26, 2022
11.95
12.05
11.34
11.39
348,319
-0.40(-3.39%)
Jan 25, 2022
11.65
11.86
11.45
11.79
270,407
+0.02(+0.17%)
Jan 24, 2022
11.60
11.85
10.83
11.77
698,927
-0.18(-1.51%)
Jan 21, 2022
11.95
12.20
11.72
11.95
497,802
+0.00(+0.00%)
Jan 20, 2022
11.91
12.56
11.89
11.95
514,054
+0.01(+0.08%)
Jan 19, 2022
11.68
12.24
11.63
11.94
523,737
+0.40(+3.47%)
Jan 18, 2022
11.85
11.96
11.52
11.54
409,877
-0.41(-3.43%)
Jan 14, 2022
11.95
0
+0.30(+2.58%)
Jan 13, 2022
11.89
12.01
11.61
11.65
271,915
-0.28(-2.35%)
Jan 12, 2022
12.33
12.36
11.91
11.93
245,507
-0.36(-2.93%)
Jan 11, 2022
11.99
12.37
11.99
12.29
348,251
+0.16(+1.32%)
Jan 10, 2022
11.76
12.16
11.53
12.13
498,117
+0.37(+3.15%)
Jan 07, 2022
11.73
11.98
11.62
11.76
431,892
+0.10(+0.86%)
Jan 06, 2022
11.70
11.93
11.50
11.66
301,805
-0.01(-0.09%)
Jan 05, 2022
12.49
12.65
11.65
11.67
516,246
-0.81(-6.49%)
Jan 04, 2022
12.70
12.97
12.34
12.48
356,774
-0.17(-1.34%)
Jan 03, 2022
12.30
12.77
12.16
12.65
392,510
+0.47(+3.86%)
Dec 31, 2021
12.34
12.58
12.16
12.18
329,004
-0.16(-1.30%)
Dec 30, 2021
12.21
12.75
12.04
12.34
433,435
+0.13(+1.06%)
Dec 29, 2021
12.32
12.40
12.10
12.21
349,539
-0.04(-0.33%)
Dec 28, 2021
12.51
12.65
12.23
12.25
319,074
-0.32(-2.55%)
Dec 27, 2021
12.68
12.76
12.46
12.57
294,564
-0.09(-0.71%)
Dec 23, 2021
12.38
12.73
12.18
12.66
396,252
+0.39(+3.18%)
Dec 22, 2021
12.29
12.48
12.14
12.27
312,919
-0.02(-0.16%)
Dec 21, 2021
12.29
12.51
12.18
12.29
417,171
+0.08(+0.66%)
Dec 20, 2021
12.38
12.40
11.95
12.21
630,868
-0.24(-1.93%)
Dec 17, 2021
12.05
12.67
11.85
12.45
1,560,397
+0.27(+2.22%)
Dec 16, 2021
12.48
12.52
12.05
12.18
597,521
-0.30(-2.40%)
Dec 15, 2021
11.97
12.50
11.62
12.48
668,955
+0.49(+4.09%)
Dec 14, 2021
12.02
12.17
11.77
11.99
425,933
-0.19(-1.56%)
Dec 13, 2021
12.27
12.35
11.93
12.18
515,253
+0.08(+0.66%)
Dec 10, 2021
12.52
12.66
12.07
12.10
438,065
-0.27(-2.18%)
Dec 09, 2021
12.67
12.95
12.35
12.37
430,168
-0.43(-3.36%)
Dec 08, 2021
12.82
13.03
12.59
12.80
317,019
+0.02(+0.18%)
Dec 07, 2021
12.22
12.95
12.22
12.78
477,963
+0.64(+5.24%)
Dec 06, 2021
12.31
12.49
12.04
12.14
425,602
-0.17(-1.38%)
Dec 03, 2021
12.90
13.02
12.22
12.31
499,775
-0.58(-4.50%)
Dec 02, 2021
12.61
12.91
12.38
12.89
703,257
+0.28(+2.22%)
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.