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
Leap Therapeutics Inc
(NQ:
LPTX
)
2.570
-0.060 (-2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2023
3.993
4.190
3.800
3.913
44,924
+0.05(+1.37%)
Apr 27, 2023
3.741
3.989
3.740
3.860
38,172
+0.23(+6.37%)
Apr 26, 2023
3.700
3.900
3.600
3.629
14,795
+0.03(+0.81%)
Apr 25, 2023
3.600
3.695
3.510
3.600
154,387
+0.07(+1.93%)
Apr 24, 2023
3.545
3.700
3.500
3.532
80,239
-0.15(-4.10%)
Apr 21, 2023
3.790
3.920
3.645
3.683
36,536
-0.11(-2.82%)
Apr 20, 2023
3.600
3.800
3.505
3.790
41,578
+0.02(+0.53%)
Apr 19, 2023
3.800
3.842
3.600
3.770
19,896
-0.08(-2.00%)
Apr 18, 2023
4.000
4.000
3.700
3.847
23,333
+0.15(+3.97%)
Apr 17, 2023
4.100
4.150
3.652
3.700
23,271
-0.23(-5.83%)
Apr 14, 2023
4.000
4.200
3.100
3.929
455,539
-0.27(-6.45%)
Apr 13, 2023
3.601
4.350
3.530
4.200
78,403
+0.67(+18.98%)
Apr 12, 2023
3.100
3.540
3.150
3.530
60,450
+0.53(+17.67%)
Apr 11, 2023
3.200
3.200
3.000
3.000
25,957
-0.15(-4.76%)
Apr 10, 2023
3.100
3.310
3.100
3.150
30,133
+0.05(+1.61%)
Apr 06, 2023
3.200
3.247
3.100
3.100
29,596
-0.20(-6.06%)
Apr 05, 2023
3.100
3.390
3.100
3.300
31,430
+0.20(+6.45%)
Apr 04, 2023
3.400
3.400
3.100
3.100
39,489
-0.16(-4.94%)
Apr 03, 2023
3.450
3.450
3.237
3.261
49,748
-0.14(-4.09%)
Mar 31, 2023
3.460
3.460
3.300
3.400
56,030
+0.12(+3.79%)
Mar 30, 2023
3.327
3.460
3.255
3.276
29,080
+0.00(+0.15%)
Mar 29, 2023
3.100
3.312
3.150
3.271
38,545
+0.17(+5.52%)
Mar 28, 2023
3.000
3.199
3.000
3.100
45,900
+0.20(+6.86%)
Mar 27, 2023
3.123
3.195
2.700
2.901
142,200
-0.28(-8.74%)
Mar 24, 2023
3.449
3.449
2.900
3.179
120,215
-0.12(-3.67%)
Mar 23, 2023
3.408
3.540
3.300
3.300
62,603
-0.05(-1.49%)
Mar 22, 2023
3.400
3.499
3.301
3.350
62,195
-0.02(-0.48%)
Mar 21, 2023
3.500
3.739
3.317
3.366
69,912
-0.13(-3.83%)
Mar 20, 2023
3.958
3.958
3.400
3.500
83,982
-0.14(-3.90%)
Mar 17, 2023
3.700
4.400
3.500
3.642
232,626
-0.74(-16.85%)
Mar 16, 2023
4.213
4.960
4.213
4.380
47,766
+0.25(+6.05%)
Mar 15, 2023
4.500
4.600
4.128
4.130
36,766
-0.27(-6.14%)
Mar 14, 2023
4.800
5.000
4.324
4.400
24,157
-0.35(-7.39%)
Mar 13, 2023
4.700
4.920
4.508
4.751
26,582
+0.05(+1.09%)
Mar 10, 2023
4.569
5.580
3.911
4.700
138,553
+0.00(+0.00%)
Mar 09, 2023
4.900
5.000
4.600
4.700
43,846
-0.29(-5.87%)
Mar 08, 2023
5.300
5.574
4.900
4.993
85,922
-0.31(-5.79%)
Mar 07, 2023
5.300
5.911
5.200
5.300
47,366
-0.12(-2.20%)
Mar 06, 2023
5.600
5.800
5.303
5.419
15,847
-0.25(-4.41%)
Mar 03, 2023
5.500
5.810
5.500
5.669
21,150
+0.07(+1.23%)
Mar 02, 2023
5.600
5.781
5.440
5.600
19,853
-0.18(-3.18%)
Mar 01, 2023
5.791
5.800
5.600
5.784
34,133
+0.08(+1.46%)
Feb 28, 2023
5.400
6.300
5.350
5.701
22,598
+0.38(+7.16%)
Feb 27, 2023
5.580
5.699
5.320
5.320
31,512
-0.30(-5.42%)
Feb 24, 2023
6.041
6.300
5.580
5.625
45,971
-0.47(-7.79%)
Feb 23, 2023
6.045
6.298
6.000
6.100
16,651
+0.08(+1.36%)
Feb 22, 2023
6.000
6.200
6.000
6.018
72,228
-0.02(-0.31%)
Feb 21, 2023
6.000
6.100
6.000
6.037
33,937
+0.04(+0.62%)
Feb 17, 2023
6.400
6.640
6.000
6.000
115,097
-0.30(-4.76%)
Feb 16, 2023
6.000
6.300
6.000
6.300
66,854
+0.28(+4.67%)
Feb 15, 2023
6.100
6.090
6.000
6.019
84,705
-0.02(-0.33%)
Feb 14, 2023
6.000
6.199
6.000
6.039
99,168
+0.02(+0.40%)
Feb 13, 2023
6.100
6.299
6.000
6.015
34,636
+0.01(+0.23%)
Feb 10, 2023
6.100
6.200
5.999
6.001
44,701
+0.00(+0.00%)
Feb 09, 2023
6.128
6.249
5.805
6.001
91,365
-0.13(-2.14%)
Feb 08, 2023
6.800
6.800
6.050
6.132
63,012
-0.17(-2.74%)
Feb 07, 2023
6.500
6.800
6.200
6.305
50,211
+0.00(+0.08%)
Feb 06, 2023
6.200
6.570
6.200
6.300
35,647
+0.00(+0.00%)
Feb 03, 2023
6.489
6.600
6.250
6.300
34,984
-0.12(-1.87%)
Feb 02, 2023
7.000
7.000
6.400
6.420
60,088
-0.08(-1.23%)
Feb 01, 2023
6.597
6.950
6.321
6.500
35,282
-0.15(-2.26%)
Jan 31, 2023
6.200
6.800
6.200
6.650
31,513
+0.35(+5.56%)
Jan 30, 2023
6.598
6.598
6.200
6.300
39,126
-0.11(-1.67%)
Jan 27, 2023
7.000
7.099
6.303
6.407
34,391
-0.29(-4.33%)
Jan 26, 2023
6.400
6.900
6.250
6.697
49,668
+0.25(+3.83%)
Jan 25, 2023
6.398
6.727
6.211
6.450
62,766
-0.14(-2.20%)
Jan 24, 2023
6.500
6.800
6.200
6.595
60,820
+0.07(+1.07%)
Jan 23, 2023
7.427
7.500
6.201
6.525
265,487
-0.67(-9.26%)
Jan 20, 2023
5.522
7.878
5.522
7.191
490,255
+1.80(+33.44%)
Jan 19, 2023
4.800
5.490
4.800
5.389
149,249
+0.53(+10.82%)
Jan 18, 2023
5.193
5.225
4.800
4.863
103,741
-0.11(-2.21%)
Jan 17, 2023
5.400
5.674
4.501
4.973
359,508
-0.85(-14.66%)
Jan 13, 2023
5.205
6.300
5.200
5.827
114,178
+0.51(+9.51%)
Jan 12, 2023
5.215
5.459
5.076
5.321
38,050
+0.11(+2.03%)
Jan 11, 2023
5.000
5.322
5.000
5.215
26,946
+0.12(+2.27%)
Jan 10, 2023
5.150
5.164
4.900
5.099
32,741
-0.05(-0.97%)
Jan 09, 2023
5.050
5.299
5.050
5.149
27,030
+0.05(+0.96%)
Jan 06, 2023
5.200
5.500
5.014
5.100
66,205
-0.20(-3.77%)
Jan 05, 2023
4.700
5.398
4.600
5.300
66,363
+0.58(+12.29%)
Jan 04, 2023
4.400
4.808
4.300
4.720
73,908
+0.42(+9.77%)
Jan 03, 2023
4.700
4.800
4.201
4.300
115,231
-0.20(-4.44%)
Dec 30, 2022
4.300
4.600
4.200
4.500
158,165
+0.15(+3.42%)
Dec 29, 2022
4.167
4.484
4.151
4.351
91,580
+0.15(+3.57%)
Dec 28, 2022
4.300
4.488
4.000
4.201
96,687
-0.13(-3.00%)
Dec 27, 2022
5.000
4.995
4.300
4.331
58,214
-0.37(-7.85%)
Dec 23, 2022
4.500
4.924
4.500
4.700
48,759
+0.10(+2.17%)
Dec 22, 2022
4.300
4.629
4.300
4.600
50,126
+0.12(+2.72%)
Dec 21, 2022
4.268
4.600
4.200
4.478
70,958
+0.17(+3.87%)
Dec 20, 2022
4.400
4.991
4.221
4.311
73,101
-0.25(-5.44%)
Dec 19, 2022
5.100
5.100
4.450
4.559
37,431
-0.10(-2.06%)
Dec 16, 2022
4.900
5.289
4.512
4.655
112,649
-0.35(-6.94%)
Dec 15, 2022
5.210
5.210
4.902
5.002
27,011
-0.15(-2.87%)
Dec 14, 2022
5.068
5.247
4.800
5.150
35,229
+0.25(+4.99%)
Dec 13, 2022
4.800
5.100
4.701
4.905
44,930
+0.18(+3.77%)
Dec 12, 2022
4.810
4.989
4.300
4.727
55,746
-0.25(-5.08%)
Dec 09, 2022
4.601
5.100
4.601
4.980
24,234
+0.29(+6.07%)
Dec 08, 2022
4.900
5.000
4.500
4.695
46,664
-0.10(-2.19%)
Dec 07, 2022
5.000
5.000
4.500
4.800
54,542
-0.29(-5.66%)
Dec 06, 2022
5.400
5.500
4.888
5.088
50,878
-0.09(-1.74%)
Dec 05, 2022
5.600
5.780
5.177
5.178
54,942
-0.55(-9.68%)
Dec 02, 2022
5.757
5.850
5.400
5.733
65,135
-0.02(-0.38%)
Dec 01, 2022
5.988
6.350
5.512
5.755
67,568
-0.29(-4.81%)
Nov 30, 2022
5.600
6.117
5.500
6.046
29,941
+0.53(+9.51%)
Nov 29, 2022
5.600
5.750
5.520
5.521
24,345
+0.01(+0.18%)
Nov 28, 2022
5.788
6.100
5.510
5.511
25,330
-0.35(-6.00%)
Nov 25, 2022
5.744
5.896
5.740
5.863
11,219
+0.12(+2.09%)
Nov 23, 2022
5.625
6.000
5.600
5.743
17,002
+0.14(+2.55%)
Nov 22, 2022
6.000
6.083
5.507
5.600
50,757
-0.30(-5.12%)
Nov 21, 2022
6.200
6.361
5.805
5.902
31,113
-0.16(-2.59%)
Nov 18, 2022
6.100
6.499
5.650
6.059
48,269
+0.05(+0.87%)
Nov 17, 2022
6.700
6.901
6.000
6.007
72,281
-0.64(-9.67%)
Nov 16, 2022
7.000
7.300
6.300
6.650
39,573
-0.36(-5.12%)
Nov 15, 2022
7.192
7.498
7.000
7.009
35,658
-0.04(-0.60%)
Nov 14, 2022
6.700
7.489
6.300
7.051
110,772
+0.79(+12.62%)
Nov 11, 2022
6.300
6.604
6.000
6.261
61,059
+0.07(+1.07%)
Nov 10, 2022
6.300
6.278
5.711
6.195
78,408
+0.64(+11.46%)
Nov 09, 2022
6.000
6.261
5.500
5.558
114,914
-0.37(-6.27%)
Nov 08, 2022
7.600
7.700
5.556
5.930
644,008
-1.73(-22.58%)
Nov 07, 2022
7.800
8.000
7.400
7.660
31,221
-0.08(-1.03%)
Nov 04, 2022
8.200
8.280
7.669
7.740
37,869
-0.38(-4.68%)
Nov 03, 2022
8.000
8.260
7.810
8.120
38,647
+0.06(+0.76%)
Nov 02, 2022
8.400
8.500
8.000
8.059
34,366
-0.47(-5.48%)
Nov 01, 2022
8.600
8.700
8.401
8.526
21,487
+0.02(+0.19%)
Oct 31, 2022
8.500
8.800
8.447
8.510
28,201
-0.02(-0.27%)
Oct 28, 2022
8.308
8.678
8.199
8.533
47,465
-0.14(-1.64%)
Oct 27, 2022
8.720
8.890
8.450
8.675
21,703
+0.02(+0.27%)
Oct 26, 2022
8.600
8.900
8.610
8.652
33,648
+0.05(+0.58%)
Oct 25, 2022
8.388
9.028
8.388
8.602
53,343
-0.04(-0.52%)
Oct 24, 2022
8.510
8.850
8.300
8.647
49,259
-0.10(-1.14%)
Oct 21, 2022
8.662
8.897
8.450
8.747
32,706
-0.04(-0.47%)
Oct 20, 2022
8.600
8.973
8.550
8.788
22,654
+0.24(+2.86%)
Oct 19, 2022
8.929
9.249
8.544
8.544
27,618
-0.46(-5.07%)
Oct 18, 2022
9.100
9.400
8.837
9.000
39,772
+0.02(+0.20%)
Oct 17, 2022
8.700
9.100
8.625
8.982
30,308
+0.18(+2.07%)
Oct 14, 2022
8.800
9.000
8.455
8.800
30,883
+0.09(+1.04%)
Oct 13, 2022
8.500
8.999
8.500
8.709
46,743
+0.09(+1.02%)
Oct 12, 2022
8.600
8.840
8.475
8.621
40,318
+0.08(+0.95%)
Oct 11, 2022
8.600
9.060
8.500
8.540
51,858
-0.16(-1.84%)
Oct 10, 2022
8.500
9.000
8.310
8.700
73,818
+0.19(+2.22%)
Oct 07, 2022
9.083
9.202
8.510
8.511
58,830
-0.39(-4.37%)
Oct 06, 2022
9.007
9.251
8.800
8.900
65,722
-0.07(-0.79%)
Oct 05, 2022
9.200
9.236
8.710
8.971
78,477
-0.21(-2.28%)
Oct 04, 2022
8.900
9.351
8.800
9.180
72,713
+0.20(+2.24%)
Oct 03, 2022
8.700
9.344
8.700
8.979
29,706
+0.18(+2.03%)
Sep 30, 2022
9.000
9.250
8.561
8.800
32,773
-0.17(-1.90%)
Sep 29, 2022
9.700
9.668
8.500
8.970
66,899
-0.33(-3.58%)
Sep 28, 2022
9.029
9.515
8.740
9.303
64,625
+0.23(+2.57%)
Sep 27, 2022
9.300
9.368
9.000
9.070
20,425
+0.26(+2.95%)
Sep 26, 2022
8.800
9.629
8.501
8.810
47,957
-0.42(-4.59%)
Sep 23, 2022
9.500
9.600
8.810
9.234
86,659
-0.53(-5.46%)
Sep 22, 2022
9.900
10.30
9.200
9.767
51,439
-0.03(-0.35%)
Sep 21, 2022
10.60
10.60
9.800
9.801
72,585
-0.40(-3.91%)
Sep 20, 2022
10.60
10.80
10.10
10.20
36,991
-0.40(-3.77%)
Sep 19, 2022
10.80
11.50
10.60
10.60
52,360
-0.30(-2.75%)
Sep 16, 2022
11.50
11.70
10.90
10.90
86,207
-0.90(-7.63%)
Sep 15, 2022
12.30
12.80
11.80
11.80
38,205
-0.50(-4.07%)
Sep 14, 2022
13.10
13.30
12.30
12.30
66,732
-0.70(-5.38%)
Sep 13, 2022
12.60
13.60
12.40
13.00
92,081
-0.50(-3.70%)
Sep 12, 2022
15.80
16.10
13.10
13.50
274,786
-3.40(-20.12%)
Sep 09, 2022
16.80
17.50
15.70
16.90
83,258
+1.30(+8.33%)
Sep 08, 2022
17.40
18.60
15.10
15.60
139,636
-1.90(-10.86%)
Sep 07, 2022
16.10
17.50
15.90
17.50
78,757
+1.30(+8.02%)
Sep 06, 2022
15.20
16.50
15.12
16.20
148,621
+1.30(+8.72%)
Sep 02, 2022
14.60
15.50
14.10
14.90
40,236
+0.60(+4.20%)
Sep 01, 2022
14.20
14.30
13.70
14.30
29,342
+0.10(+0.70%)
Aug 31, 2022
14.00
14.40
13.80
14.20
23,172
+0.30(+2.16%)
Aug 30, 2022
14.50
14.65
13.20
13.90
78,504
-0.50(-3.47%)
Aug 29, 2022
15.10
15.35
14.20
14.40
58,361
-0.80(-5.26%)
Aug 26, 2022
16.20
17.00
14.60
15.20
149,616
-0.70(-4.40%)
Aug 25, 2022
15.10
16.10
14.70
15.90
84,056
+1.10(+7.43%)
Aug 24, 2022
14.00
15.50
13.70
14.80
81,945
+0.90(+6.47%)
Aug 23, 2022
12.70
13.90
12.60
13.90
40,279
+1.10(+8.59%)
Aug 22, 2022
12.60
13.00
12.31
12.80
41,891
+0.20(+1.59%)
Aug 19, 2022
12.90
13.00
12.50
12.60
37,831
-0.60(-4.55%)
Aug 18, 2022
13.10
13.50
12.50
13.20
60,304
+0.30(+2.33%)
Aug 17, 2022
14.10
14.10
12.80
12.90
54,667
-1.00(-7.19%)
Aug 16, 2022
14.80
14.80
13.90
13.90
43,764
-0.40(-2.80%)
Aug 15, 2022
13.40
15.20
13.12
14.30
127,444
+1.40(+10.85%)
Aug 12, 2022
13.20
14.10
12.60
12.90
119,433
-0.10(-0.77%)
Aug 11, 2022
11.80
13.80
11.60
13.00
119,009
+1.30(+11.11%)
Aug 10, 2022
11.30
12.00
10.90
11.70
28,401
+0.80(+7.34%)
Aug 09, 2022
11.90
11.90
10.90
10.90
29,783
-0.70(-6.03%)
Aug 08, 2022
11.60
12.10
11.30
11.60
25,009
+0.00(+0.00%)
Aug 05, 2022
11.80
12.30
11.20
11.60
60,212
+0.00(+0.00%)
Aug 04, 2022
11.60
11.90
11.20
11.60
45,326
+0.10(+0.87%)
Aug 03, 2022
11.00
11.90
10.75
11.50
76,408
+0.50(+4.55%)
Aug 02, 2022
10.30
11.10
10.30
11.00
33,541
+0.60(+5.77%)
Aug 01, 2022
10.30
10.70
10.30
10.40
22,522
+0.00(+0.00%)
Jul 29, 2022
10.70
10.70
10.40
10.40
16,823
-0.30(-2.80%)
Jul 28, 2022
10.50
10.80
10.40
10.70
13,775
+0.10(+0.94%)
Jul 27, 2022
10.70
10.70
10.30
10.60
10,051
+0.30(+2.91%)
Jul 26, 2022
10.60
10.70
10.30
10.30
13,832
-0.50(-4.63%)
Jul 25, 2022
11.00
11.00
10.60
10.80
15,473
-0.10(-0.92%)
Jul 22, 2022
11.30
11.30
10.90
10.90
25,136
-0.50(-4.39%)
Jul 21, 2022
11.20
11.69
11.10
11.40
24,344
+0.00(+0.00%)
Jul 20, 2022
11.40
11.80
11.00
11.40
49,531
+0.10(+0.88%)
Jul 19, 2022
11.10
11.70
10.90
11.30
34,341
+0.50(+4.63%)
Jul 18, 2022
11.00
11.30
10.70
10.80
64,280
-0.10(-0.92%)
Jul 15, 2022
11.20
11.20
10.60
10.90
26,902
-0.10(-0.91%)
Jul 14, 2022
11.00
11.20
10.50
11.00
49,236
-0.30(-2.65%)
Jul 13, 2022
11.60
11.69
10.90
11.30
66,709
-0.10(-0.88%)
Jul 12, 2022
12.50
12.50
11.20
11.40
122,941
-1.10(-8.80%)
Jul 11, 2022
13.50
13.50
12.30
12.50
68,022
-0.90(-6.72%)
Jul 08, 2022
12.50
13.40
12.30
13.40
54,081
+0.60(+4.69%)
Jul 07, 2022
12.30
13.20
12.00
12.80
54,470
+0.60(+4.92%)
Jul 06, 2022
12.20
12.70
11.90
12.20
33,565
+0.20(+1.67%)
Jul 05, 2022
11.40
12.50
11.00
12.00
69,916
+0.30(+2.56%)
Jul 01, 2022
11.40
11.90
11.10
11.70
26,335
+0.20(+1.74%)
Jun 30, 2022
11.70
12.00
11.30
11.50
32,854
-0.40(-3.36%)
Jun 29, 2022
12.30
12.40
11.50
11.90
69,362
-0.40(-3.25%)
Jun 28, 2022
13.00
13.50
11.80
12.30
80,439
-0.90(-6.82%)
Jun 27, 2022
12.10
13.95
11.50
13.20
132,756
+1.10(+9.09%)
Jun 24, 2022
12.40
13.46
11.10
12.10
208,846
-0.20(-1.63%)
Jun 23, 2022
10.60
12.40
10.60
12.30
115,461
+1.90(+18.27%)
Jun 22, 2022
11.20
11.25
10.30
10.40
45,247
-0.30(-2.80%)
Jun 21, 2022
10.50
11.20
10.32
10.70
54,438
+0.60(+5.94%)
Jun 17, 2022
9.900
11.00
9.801
10.10
66,369
+0.31(+3.12%)
Jun 16, 2022
9.800
10.00
9.500
9.794
30,752
-0.41(-3.98%)
Jun 15, 2022
10.00
10.40
9.720
10.20
27,472
+0.60(+6.23%)
Jun 14, 2022
10.20
10.21
9.233
9.602
47,601
-0.40(-3.98%)
Jun 13, 2022
10.30
10.45
9.700
10.00
70,590
-0.70(-6.54%)
Jun 10, 2022
11.00
11.10
10.35
10.70
36,388
-0.50(-4.46%)
Jun 09, 2022
11.80
11.80
11.20
11.20
31,864
-0.80(-6.67%)
Jun 08, 2022
10.70
12.00
10.70
12.00
85,120
+1.10(+10.09%)
Jun 07, 2022
10.60
11.10
10.40
10.90
44,457
+0.00(+0.00%)
Jun 06, 2022
12.00
12.00
10.80
10.90
57,681
-0.80(-6.84%)
Jun 03, 2022
10.80
11.90
10.80
11.70
66,456
+0.70(+6.36%)
Jun 02, 2022
10.40
11.20
10.30
11.00
43,185
+0.50(+4.76%)
Jun 01, 2022
11.10
11.10
10.20
10.50
47,624
-0.30(-2.78%)
May 31, 2022
11.10
11.60
10.50
10.80
101,912
-0.30(-2.70%)
May 27, 2022
11.60
11.79
9.480
11.10
411,475
-0.90(-7.50%)
May 26, 2022
11.90
12.20
11.60
12.00
77,054
+0.10(+0.84%)
May 25, 2022
11.20
11.95
10.90
11.90
89,975
+0.70(+6.25%)
May 24, 2022
10.80
11.60
10.80
11.20
38,610
-0.20(-1.75%)
May 23, 2022
11.70
11.90
11.30
11.40
44,634
-0.30(-2.56%)
May 20, 2022
12.10
12.30
11.00
11.70
53,692
-0.40(-3.31%)
May 19, 2022
11.90
12.40
11.50
12.10
61,331
-0.10(-0.82%)
May 18, 2022
12.60
13.00
11.90
12.20
84,279
-1.00(-7.58%)
May 17, 2022
13.70
13.70
12.40
13.20
109,986
+0.10(+0.76%)
May 16, 2022
12.50
13.65
11.70
13.10
88,052
+0.00(+0.00%)
May 13, 2022
10.30
14.00
10.30
13.10
202,206
+3.37(+34.58%)
May 12, 2022
10.00
11.00
9.200
9.734
136,502
-0.77(-7.30%)
May 11, 2022
12.10
12.10
10.20
10.50
119,065
-0.50(-4.55%)
May 10, 2022
11.00
11.50
10.50
11.00
152,962
+0.80(+7.84%)
May 09, 2022
11.70
12.19
10.20
10.20
123,571
-2.00(-16.39%)
May 06, 2022
12.20
12.50
11.70
12.20
59,946
-0.10(-0.81%)
May 05, 2022
12.90
13.19
11.90
12.30
94,256
-1.10(-8.21%)
May 04, 2022
13.50
13.50
12.30
13.40
139,699
-0.20(-1.47%)
May 03, 2022
13.70
14.20
13.40
13.60
34,599
-0.10(-0.73%)
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.