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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.8000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023
1.990
1.990
1.880
1.920
42,344
-0.05(-2.59%)
Apr 27, 2023
1.880
1.990
1.880
1.971
30,811
+0.07(+3.74%)
Apr 26, 2023
2.050
2.050
1.840
1.900
95,675
-0.11(-5.47%)
Apr 25, 2023
1.700
2.090
1.700
2.010
338,977
+0.35(+21.08%)
Apr 24, 2023
1.850
1.850
1.630
1.660
118,789
-0.19(-10.27%)
Apr 21, 2023
1.840
1.870
1.760
1.850
51,758
+0.02(+1.09%)
Apr 20, 2023
1.880
1.900
1.820
1.830
17,988
-0.09(-4.69%)
Apr 19, 2023
1.880
1.920
1.870
1.920
9,325
+0.04(+2.13%)
Apr 18, 2023
1.860
1.923
1.850
1.880
5,095
+0.00(+0.00%)
Apr 17, 2023
1.950
1.970
1.870
1.880
21,683
-0.02(-1.05%)
Apr 14, 2023
1.900
1.944
1.860
1.900
18,392
+0.01(+0.53%)
Apr 13, 2023
1.830
1.930
1.805
1.890
48,658
+0.05(+2.72%)
Apr 12, 2023
1.910
1.950
1.830
1.840
36,282
-0.03(-1.60%)
Apr 11, 2023
1.780
1.960
1.780
1.870
47,241
+0.10(+5.65%)
Apr 10, 2023
1.800
1.849
1.760
1.770
22,207
-0.05(-2.75%)
Apr 06, 2023
1.830
1.880
1.820
1.820
16,837
-0.01(-0.55%)
Apr 05, 2023
1.970
1.980
1.830
1.830
61,885
-0.16(-8.04%)
Apr 04, 2023
2.040
2.050
1.940
1.990
43,692
-0.09(-4.33%)
Apr 03, 2023
2.040
2.105
2.030
2.080
50,456
+0.04(+2.21%)
Mar 31, 2023
1.990
2.090
1.990
2.035
51,041
-0.00(-0.25%)
Mar 30, 2023
2.080
2.100
1.950
2.040
175,713
+0.02(+0.99%)
Mar 29, 2023
1.930
2.070
1.860
2.020
51,521
+0.13(+6.88%)
Mar 28, 2023
1.840
1.930
1.840
1.890
27,408
+0.03(+1.61%)
Mar 27, 2023
1.900
1.900
1.800
1.860
15,978
+0.01(+0.54%)
Mar 24, 2023
1.750
1.860
1.710
1.850
14,842
+0.11(+6.32%)
Mar 23, 2023
1.800
1.888
1.710
1.740
71,387
-0.11(-5.95%)
Mar 22, 2023
1.800
1.910
1.745
1.850
21,722
+0.09(+5.11%)
Mar 21, 2023
1.740
1.800
1.740
1.760
16,209
+0.00(+0.00%)
Mar 20, 2023
1.750
1.820
1.700
1.760
32,678
-0.01(-0.56%)
Mar 17, 2023
1.800
1.821
1.650
1.770
78,416
-0.04(-2.21%)
Mar 16, 2023
1.800
1.830
1.800
1.810
12,185
+0.00(+0.00%)
Mar 15, 2023
1.820
1.900
1.760
1.810
83,349
-0.06(-3.21%)
Mar 14, 2023
1.850
1.942
1.830
1.870
41,788
+0.01(+0.54%)
Mar 13, 2023
1.830
1.950
1.750
1.860
88,718
+0.00(+0.00%)
Mar 10, 2023
1.950
1.980
1.760
1.860
132,417
-0.13(-6.53%)
Mar 09, 2023
2.090
2.090
1.960
1.990
50,794
-0.06(-2.93%)
Mar 08, 2023
2.100
2.150
2.000
2.050
45,790
-0.10(-4.65%)
Mar 07, 2023
2.130
2.240
2.070
2.150
55,711
-0.01(-0.46%)
Mar 06, 2023
2.100
2.170
2.070
2.160
28,464
+0.01(+0.47%)
Mar 03, 2023
2.100
2.160
2.070
2.150
25,286
+0.05(+2.38%)
Mar 02, 2023
2.100
2.140
2.030
2.100
38,007
+0.00(+0.00%)
Mar 01, 2023
2.150
2.150
2.040
2.100
35,835
-0.02(-0.94%)
Feb 28, 2023
2.060
2.160
2.050
2.120
63,896
+0.04(+1.92%)
Feb 27, 2023
2.060
2.100
2.000
2.080
37,276
+0.07(+3.48%)
Feb 24, 2023
2.090
2.110
2.010
2.010
31,905
-0.12(-5.63%)
Feb 23, 2023
2.180
2.180
2.060
2.130
41,506
+0.00(+0.00%)
Feb 22, 2023
2.070
2.270
2.020
2.130
66,443
+0.07(+3.40%)
Feb 21, 2023
2.060
2.070
1.970
2.060
78,114
+0.07(+3.29%)
Feb 17, 2023
2.000
2.040
1.960
1.994
59,044
+0.00(+0.22%)
Feb 16, 2023
2.050
2.080
1.990
1.990
52,452
-0.06(-2.93%)
Feb 15, 2023
2.000
2.070
2.000
2.050
37,514
+0.00(+0.00%)
Feb 14, 2023
2.030
2.050
1.990
2.050
35,543
+0.02(+0.99%)
Feb 13, 2023
2.120
2.130
2.010
2.030
57,828
-0.08(-3.79%)
Feb 10, 2023
2.010
2.110
1.990
2.110
92,851
+0.11(+5.50%)
Feb 09, 2023
2.140
2.140
1.980
2.000
226,352
-0.03(-1.48%)
Feb 08, 2023
2.160
2.160
2.010
2.030
94,677
-0.15(-6.88%)
Feb 07, 2023
2.220
2.220
2.110
2.180
41,460
+0.04(+1.87%)
Feb 06, 2023
2.120
2.170
2.100
2.140
33,407
+0.00(+0.00%)
Feb 03, 2023
2.200
2.215
2.130
2.140
73,513
-0.06(-2.73%)
Feb 02, 2023
2.200
2.230
2.120
2.200
105,242
+0.00(+0.00%)
Feb 01, 2023
2.320
2.330
2.190
2.200
125,765
-0.10(-4.35%)
Jan 31, 2023
2.380
2.390
2.250
2.300
119,080
+0.02(+0.88%)
Jan 30, 2023
2.400
2.400
2.240
2.280
65,084
-0.11(-4.60%)
Jan 27, 2023
2.350
2.450
2.310
2.390
63,766
+0.01(+0.42%)
Jan 26, 2023
2.360
2.410
2.320
2.380
95,909
-0.01(-0.42%)
Jan 25, 2023
2.420
2.460
2.320
2.390
111,307
-0.01(-0.42%)
Jan 24, 2023
2.470
2.470
2.360
2.400
72,353
-0.04(-1.64%)
Jan 23, 2023
2.410
2.500
2.360
2.440
71,824
+0.04(+1.67%)
Jan 20, 2023
2.540
2.570
2.360
2.400
103,942
-0.14(-5.51%)
Jan 19, 2023
2.180
2.580
2.130
2.540
271,130
+0.38(+17.59%)
Jan 18, 2023
2.290
2.290
2.110
2.160
77,691
-0.09(-4.00%)
Jan 17, 2023
2.310
2.310
2.210
2.250
108,396
+0.00(+0.00%)
Jan 13, 2023
2.280
2.360
2.220
2.250
135,145
-0.07(-3.02%)
Jan 12, 2023
2.360
2.410
2.220
2.320
96,976
+0.02(+0.87%)
Jan 11, 2023
2.350
2.410
2.290
2.300
72,331
+0.02(+0.88%)
Jan 10, 2023
2.340
2.420
2.270
2.280
113,861
-0.04(-1.72%)
Jan 09, 2023
2.250
2.360
2.240
2.320
156,898
+0.14(+6.42%)
Jan 06, 2023
2.240
2.315
2.130
2.180
139,586
-0.07(-3.11%)
Jan 05, 2023
2.330
2.350
2.200
2.250
111,401
-0.09(-3.85%)
Jan 04, 2023
2.350
2.380
2.290
2.340
43,158
+0.05(+2.18%)
Jan 03, 2023
2.380
2.390
2.210
2.290
140,108
-0.03(-1.29%)
Dec 30, 2022
2.270
2.360
2.250
2.320
199,779
+0.03(+1.31%)
Dec 29, 2022
2.120
2.360
2.120
2.290
337,786
+0.19(+9.05%)
Dec 28, 2022
2.100
2.180
2.040
2.100
167,017
+0.06(+2.94%)
Dec 27, 2022
2.100
2.100
2.010
2.040
110,966
-0.03(-1.45%)
Dec 23, 2022
2.110
2.150
2.020
2.070
112,396
-0.03(-1.43%)
Dec 22, 2022
2.080
2.160
2.060
2.100
182,564
+0.02(+0.96%)
Dec 21, 2022
2.160
2.170
2.070
2.080
150,804
+0.00(+0.00%)
Dec 20, 2022
1.970
2.180
1.950
2.080
220,640
+0.08(+4.00%)
Dec 19, 2022
2.170
2.230
1.940
2.000
301,551
-0.16(-7.41%)
Dec 16, 2022
2.340
2.370
2.100
2.160
380,669
-0.09(-4.00%)
Dec 15, 2022
2.400
2.450
2.250
2.250
507,031
-0.27(-10.71%)
Dec 14, 2022
2.900
2.930
2.510
2.520
1,015,793
-0.33(-11.58%)
Dec 13, 2022
3.490
3.680
2.720
2.850
2,805,852
-1.06(-27.11%)
Dec 12, 2022
6.880
7.200
3.810
3.910
39,360,384
+0.44(+12.58%)
Dec 09, 2022
3.530
3.850
3.360
3.473
117,199
-0.01(-0.20%)
Dec 08, 2022
3.430
3.600
3.343
3.480
38,008
+0.15(+4.50%)
Dec 07, 2022
3.300
3.400
3.271
3.330
27,366
+0.08(+2.46%)
Dec 06, 2022
3.170
3.401
3.170
3.250
71,901
+0.10(+3.17%)
Dec 05, 2022
3.040
3.290
3.040
3.150
29,579
+0.05(+1.61%)
Dec 02, 2022
3.107
3.180
3.030
3.100
53,518
+0.01(+0.33%)
Dec 01, 2022
3.090
3.150
3.010
3.090
24,705
-0.03(-0.96%)
Nov 30, 2022
2.980
3.140
2.980
3.120
17,901
+0.04(+1.30%)
Nov 29, 2022
2.930
3.090
2.875
3.080
26,181
+0.19(+6.57%)
Nov 28, 2022
2.940
2.950
2.880
2.890
15,480
-0.02(-0.69%)
Nov 25, 2022
2.950
2.950
2.900
2.910
2,961
-0.06(-2.02%)
Nov 23, 2022
2.880
3.010
2.880
2.970
5,768
+0.04(+1.37%)
Nov 22, 2022
3.080
3.080
2.880
2.930
7,293
+0.05(+1.74%)
Nov 21, 2022
3.060
3.120
2.880
2.880
31,454
-0.24(-7.69%)
Nov 18, 2022
3.050
3.120
3.050
3.120
8,061
+0.02(+0.65%)
Nov 17, 2022
3.170
3.171
3.000
3.100
23,287
-0.01(-0.32%)
Nov 16, 2022
3.280
3.300
3.090
3.110
26,499
-0.24(-7.16%)
Nov 15, 2022
3.240
3.360
3.109
3.350
28,763
+0.13(+4.04%)
Nov 14, 2022
3.140
3.320
3.110
3.220
17,921
+0.07(+2.22%)
Nov 11, 2022
2.854
3.180
2.854
3.150
29,417
+0.31(+10.92%)
Nov 10, 2022
2.770
2.900
2.770
2.840
8,943
+0.07(+2.53%)
Nov 09, 2022
2.870
2.870
2.760
2.770
28,898
-0.07(-2.46%)
Nov 08, 2022
2.810
2.900
2.810
2.840
12,760
-0.02(-0.70%)
Nov 07, 2022
2.910
2.910
2.834
2.860
34,368
-0.01(-0.35%)
Nov 04, 2022
3.090
3.090
2.770
2.870
56,496
-0.16(-5.28%)
Nov 03, 2022
2.950
3.090
2.950
3.030
11,038
-0.02(-0.66%)
Nov 02, 2022
2.970
3.100
2.850
3.050
8,537
+0.04(+1.33%)
Nov 01, 2022
3.010
3.100
3.000
3.010
13,145
-0.01(-0.33%)
Oct 31, 2022
2.950
3.110
2.945
3.020
17,313
+0.03(+1.00%)
Oct 28, 2022
3.070
3.100
2.967
2.990
9,946
+0.00(+0.00%)
Oct 27, 2022
2.970
3.100
2.930
2.990
4,823
+0.03(+1.01%)
Oct 26, 2022
3.000
3.090
2.920
2.960
10,301
+0.14(+4.96%)
Oct 25, 2022
2.700
2.860
2.700
2.820
23,045
+0.07(+2.55%)
Oct 24, 2022
2.890
2.890
2.700
2.750
27,454
-0.10(-3.51%)
Oct 21, 2022
2.703
2.920
2.703
2.850
16,670
+0.18(+6.74%)
Oct 20, 2022
2.810
2.850
2.670
2.670
30,351
-0.14(-4.98%)
Oct 19, 2022
2.910
2.910
2.809
2.810
11,505
-0.09(-3.10%)
Oct 18, 2022
2.980
3.006
2.870
2.900
20,509
-0.04(-1.36%)
Oct 17, 2022
2.990
2.990
2.880
2.940
24,569
+0.11(+3.89%)
Oct 14, 2022
2.970
2.970
2.790
2.830
31,956
-0.16(-5.35%)
Oct 13, 2022
2.860
3.090
2.800
2.990
51,772
+0.04(+1.36%)
Oct 12, 2022
2.890
2.979
2.830
2.950
38,369
+0.05(+1.72%)
Oct 11, 2022
2.940
2.970
2.800
2.900
43,305
-0.01(-0.34%)
Oct 10, 2022
2.900
2.979
2.850
2.910
34,091
-0.03(-1.02%)
Oct 07, 2022
3.130
3.130
2.910
2.940
37,547
-0.20(-6.37%)
Oct 06, 2022
2.990
3.155
2.990
3.140
37,973
+0.06(+1.95%)
Oct 05, 2022
2.970
3.090
2.890
3.080
42,345
+0.07(+2.33%)
Oct 04, 2022
2.950
3.050
2.940
3.010
74,767
+0.10(+3.44%)
Oct 03, 2022
3.020
3.040
2.795
2.910
92,545
-0.13(-4.28%)
Sep 30, 2022
2.970
3.290
2.970
3.040
22,450
+0.09(+3.05%)
Sep 29, 2022
3.250
3.280
2.900
2.950
90,416
-0.29(-8.95%)
Sep 28, 2022
3.040
3.300
3.020
3.240
63,953
+0.23(+7.64%)
Sep 27, 2022
3.060
3.330
3.000
3.010
44,984
-0.11(-3.53%)
Sep 26, 2022
3.080
3.170
3.020
3.120
44,593
+0.00(+0.00%)
Sep 23, 2022
3.300
3.300
3.110
3.120
65,743
-0.17(-5.17%)
Sep 22, 2022
3.340
3.400
3.280
3.290
13,770
-0.11(-3.24%)
Sep 21, 2022
3.410
3.480
3.340
3.400
18,951
-0.03(-0.87%)
Sep 20, 2022
3.580
3.600
3.380
3.430
56,414
-0.22(-6.03%)
Sep 19, 2022
3.650
3.710
3.500
3.650
58,993
+0.07(+1.96%)
Sep 16, 2022
3.670
3.720
3.525
3.580
31,868
-0.16(-4.28%)
Sep 15, 2022
3.600
3.800
3.600
3.740
14,128
+0.04(+1.08%)
Sep 14, 2022
3.910
3.910
3.660
3.700
39,967
-0.19(-4.88%)
Sep 13, 2022
3.610
3.970
3.590
3.890
166,061
+0.23(+6.28%)
Sep 12, 2022
3.805
3.820
3.640
3.660
22,002
-0.17(-4.31%)
Sep 09, 2022
3.800
3.900
3.740
3.825
39,404
+0.10(+2.55%)
Sep 08, 2022
3.510
3.730
3.510
3.730
46,044
+0.16(+4.48%)
Sep 07, 2022
3.470
3.590
3.470
3.570
11,003
+0.06(+1.71%)
Sep 06, 2022
3.550
3.560
3.460
3.510
4,868
-0.06(-1.68%)
Sep 02, 2022
3.600
3.600
3.400
3.570
36,896
-0.02(-0.56%)
Sep 01, 2022
3.590
3.615
3.351
3.590
38,105
+0.05(+1.41%)
Aug 31, 2022
3.550
3.550
3.410
3.540
37,722
+0.01(+0.28%)
Aug 30, 2022
3.620
3.630
3.468
3.530
39,399
-0.06(-1.67%)
Aug 29, 2022
3.620
3.630
3.500
3.590
35,878
-0.03(-0.83%)
Aug 26, 2022
3.740
3.740
3.600
3.620
127,384
-0.09(-2.43%)
Aug 25, 2022
3.780
3.820
3.685
3.710
40,046
+0.01(+0.27%)
Aug 24, 2022
3.640
3.847
3.640
3.700
60,408
+0.06(+1.65%)
Aug 23, 2022
3.500
3.750
3.425
3.640
77,323
+0.09(+2.54%)
Aug 22, 2022
3.420
3.579
3.420
3.550
83,921
+0.12(+3.50%)
Aug 19, 2022
3.920
3.960
3.390
3.430
219,108
-0.50(-12.72%)
Aug 18, 2022
3.960
4.020
3.860
3.930
44,165
+0.06(+1.55%)
Aug 17, 2022
4.320
4.450
3.802
3.870
91,915
-0.47(-10.83%)
Aug 16, 2022
4.660
4.660
4.270
4.340
38,969
-0.25(-5.45%)
Aug 15, 2022
4.430
4.630
4.430
4.590
64,227
+0.17(+3.85%)
Aug 12, 2022
4.460
4.670
4.340
4.420
104,515
+0.02(+0.45%)
Aug 11, 2022
4.500
4.659
4.290
4.400
182,341
-0.08(-1.79%)
Aug 10, 2022
4.420
4.600
4.270
4.480
79,261
+0.16(+3.70%)
Aug 09, 2022
4.440
4.647
4.205
4.320
75,609
-0.16(-3.57%)
Aug 08, 2022
4.300
4.630
4.073
4.480
128,149
+0.19(+4.43%)
Aug 05, 2022
4.080
4.390
4.040
4.290
158,150
+0.20(+4.89%)
Aug 04, 2022
4.050
4.150
3.970
4.090
154,356
+0.10(+2.51%)
Aug 03, 2022
4.050
4.180
3.820
3.990
238,637
-0.03(-0.75%)
Aug 02, 2022
3.720
4.113
3.670
4.020
133,775
+0.10(+2.68%)
Aug 01, 2022
3.930
3.960
3.870
3.915
10,487
-0.02(-0.63%)
Jul 29, 2022
4.240
4.240
3.900
3.940
45,390
-0.18(-4.37%)
Jul 28, 2022
4.180
4.180
4.000
4.120
20,519
-0.03(-0.72%)
Jul 27, 2022
4.035
4.185
4.034
4.150
15,989
+0.16(+4.01%)
Jul 26, 2022
4.140
4.290
3.930
3.990
64,189
-0.21(-5.00%)
Jul 25, 2022
4.020
4.282
3.995
4.200
30,948
+0.18(+4.48%)
Jul 22, 2022
4.280
4.330
3.940
4.020
36,085
-0.30(-6.94%)
Jul 21, 2022
4.200
4.416
4.140
4.320
43,899
+0.08(+1.89%)
Jul 20, 2022
4.120
4.500
4.120
4.240
70,373
+0.04(+0.95%)
Jul 19, 2022
3.980
4.256
3.878
4.200
20,367
+0.18(+4.46%)
Jul 18, 2022
4.000
4.070
3.860
4.021
14,442
+0.10(+2.56%)
Jul 15, 2022
3.990
4.070
3.862
3.920
38,114
-0.13(-3.21%)
Jul 14, 2022
4.070
4.160
3.990
4.050
3,311
-0.06(-1.46%)
Jul 13, 2022
3.980
4.115
3.930
4.110
85,152
+0.04(+0.98%)
Jul 12, 2022
4.150
4.160
4.006
4.070
14,413
-0.08(-1.93%)
Jul 11, 2022
4.150
4.200
3.990
4.150
18,470
-0.02(-0.48%)
Jul 08, 2022
3.980
4.300
3.932
4.170
67,068
+0.15(+3.73%)
Jul 07, 2022
3.940
4.120
3.920
4.020
47,538
+0.12(+3.08%)
Jul 06, 2022
3.880
4.150
3.800
3.900
82,806
+0.13(+3.45%)
Jul 05, 2022
3.500
3.940
3.440
3.770
87,854
+0.19(+5.31%)
Jul 01, 2022
3.600
3.680
3.480
3.580
29,222
+0.00(+0.00%)
Jun 30, 2022
3.420
3.677
3.373
3.580
68,553
+0.05(+1.42%)
Jun 29, 2022
3.430
3.620
3.430
3.530
85,154
+0.05(+1.44%)
Jun 28, 2022
3.610
3.730
3.440
3.480
85,584
-0.17(-4.66%)
Jun 27, 2022
3.780
3.860
3.600
3.650
68,237
-0.23(-5.93%)
Jun 24, 2022
4.020
4.100
3.815
3.880
51,154
-0.13(-3.24%)
Jun 23, 2022
3.960
4.190
3.795
4.010
66,375
+0.10(+2.56%)
Jun 22, 2022
3.560
3.940
3.539
3.910
36,413
+0.21(+5.68%)
Jun 21, 2022
3.570
3.800
3.518
3.700
68,382
+0.22(+6.32%)
Jun 17, 2022
3.360
3.675
3.240
3.480
112,268
+0.22(+6.75%)
Jun 16, 2022
3.300
3.414
3.140
3.260
45,775
-0.04(-1.21%)
Jun 15, 2022
3.340
3.470
3.030
3.300
184,452
-0.02(-0.60%)
Jun 14, 2022
3.470
3.490
3.280
3.320
100,197
-0.21(-5.95%)
Jun 13, 2022
3.960
3.960
3.450
3.530
143,263
-0.45(-11.31%)
Jun 10, 2022
4.250
4.420
3.740
3.980
228,696
-0.88(-18.11%)
Jun 09, 2022
6.100
6.520
4.700
4.860
1,354,759
-0.82(-14.44%)
Jun 08, 2022
5.570
5.680
5.140
5.680
19,949
+0.16(+2.90%)
Jun 07, 2022
5.170
6.140
5.070
5.520
111,550
+0.37(+7.18%)
Jun 06, 2022
4.830
5.170
4.830
5.150
16,690
+0.16(+3.21%)
Jun 03, 2022
4.720
4.990
4.660
4.990
16,246
+0.27(+5.72%)
Jun 02, 2022
4.740
4.740
4.500
4.720
6,161
+0.20(+4.42%)
Jun 01, 2022
4.590
4.675
4.512
4.520
10,003
-0.06(-1.31%)
May 31, 2022
4.700
4.840
4.580
4.580
10,477
-0.30(-6.15%)
May 27, 2022
4.670
4.970
4.550
4.880
38,823
+0.18(+3.83%)
May 26, 2022
4.750
5.280
4.590
4.700
79,252
-0.14(-2.89%)
May 25, 2022
4.750
4.840
4.668
4.840
11,210
+0.09(+1.89%)
May 24, 2022
4.700
4.810
4.480
4.750
18,353
-0.08(-1.66%)
May 23, 2022
4.560
4.950
4.470
4.830
45,504
+0.28(+6.15%)
May 20, 2022
4.880
4.880
4.330
4.550
23,680
-0.28(-5.80%)
May 19, 2022
4.670
4.870
4.630
4.830
9,472
+0.15(+3.21%)
May 18, 2022
4.670
4.880
4.580
4.680
11,113
-0.16(-3.31%)
May 17, 2022
4.720
4.840
4.500
4.840
23,115
+0.21(+4.54%)
May 16, 2022
4.620
4.790
4.470
4.630
23,991
+0.03(+0.65%)
May 13, 2022
4.400
4.600
4.210
4.600
53,285
+0.35(+8.24%)
May 12, 2022
3.450
4.360
3.450
4.250
81,676
+0.43(+11.26%)
May 11, 2022
3.880
4.000
3.580
3.820
67,961
-0.08(-2.05%)
May 10, 2022
3.730
4.020
3.730
3.900
23,474
+0.36(+10.17%)
May 09, 2022
3.950
3.990
3.500
3.540
73,340
-0.50(-12.38%)
May 06, 2022
4.090
4.170
3.940
4.040
16,595
-0.04(-0.98%)
May 05, 2022
4.330
4.541
4.000
4.080
51,503
-0.33(-7.48%)
May 04, 2022
4.380
4.620
4.290
4.410
17,139
+0.03(+0.68%)
May 03, 2022
4.450
4.640
4.370
4.380
26,937
-0.10(-2.23%)
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.