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
Aurora Mobile Ltd ADR
(NQ:
JG
)
3.150
+0.080 (+2.61%)
Streaming Delayed Price
Updated: 2:29 PM EDT, May 24, 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
0.4300
0.4300
0.3756
0.3970
69,584
-0.02(-5.48%)
Apr 27, 2023
0.4200
0.4400
0.4100
0.4200
7,382
+0.00(+0.86%)
Apr 26, 2023
0.4149
0.4200
0.4100
0.4164
21,626
+0.00(+0.36%)
Apr 25, 2023
0.4138
0.4470
0.4100
0.4149
35,499
-0.00(-0.26%)
Apr 24, 2023
0.4235
0.4450
0.4105
0.4160
30,131
-0.01(-1.77%)
Apr 21, 2023
0.4105
0.4400
0.4105
0.4235
33,480
-0.01(-1.53%)
Apr 20, 2023
0.4202
0.4500
0.4202
0.4301
189,182
-0.00(-1.13%)
Apr 19, 2023
0.4200
0.4425
0.4200
0.4350
144,463
+0.00(+1.14%)
Apr 18, 2023
0.4100
0.4422
0.4100
0.4301
208,954
+0.02(+4.37%)
Apr 17, 2023
0.4500
0.4500
0.4000
0.4121
123,591
-0.01(-1.79%)
Apr 14, 2023
0.4092
0.4300
0.4092
0.4196
27,850
-0.01(-2.35%)
Apr 13, 2023
0.4300
0.4499
0.4100
0.4297
57,092
+0.01(+1.82%)
Apr 12, 2023
0.4800
0.4902
0.4123
0.4220
323,224
-0.07(-14.42%)
Apr 11, 2023
0.5158
0.5158
0.4800
0.4931
72,447
-0.02(-4.27%)
Apr 10, 2023
0.5200
0.5254
0.5151
0.5151
18,914
+0.01(+2.61%)
Apr 06, 2023
0.5500
0.5500
0.5000
0.5020
44,088
-0.03(-5.30%)
Apr 05, 2023
0.5255
0.5402
0.5117
0.5301
53,014
-0.02(-3.21%)
Apr 04, 2023
0.5713
0.5714
0.5000
0.5477
54,535
-0.02(-3.91%)
Apr 03, 2023
0.5705
0.5993
0.5605
0.5700
37,359
-0.02(-2.56%)
Mar 31, 2023
0.5708
0.6000
0.5605
0.5850
79,860
+0.01(+0.86%)
Mar 30, 2023
0.5700
0.6000
0.5700
0.5800
90,706
+0.00(+0.00%)
Mar 29, 2023
0.5900
0.6004
0.5770
0.5800
46,005
-0.01(-1.69%)
Mar 28, 2023
0.6000
0.6000
0.5770
0.5900
16,339
-0.01(-1.67%)
Mar 27, 2023
0.6100
0.6300
0.5800
0.6000
54,394
-0.03(-4.38%)
Mar 24, 2023
0.6085
0.6400
0.6000
0.6275
49,062
+0.01(+1.21%)
Mar 23, 2023
0.6200
0.6300
0.5901
0.6200
84,377
-0.02(-3.09%)
Mar 22, 2023
0.6200
0.6398
0.6008
0.6398
52,178
-0.00(-0.03%)
Mar 21, 2023
0.6100
0.6400
0.6000
0.6400
36,499
+0.03(+4.27%)
Mar 20, 2023
0.5900
0.6300
0.5798
0.6138
33,622
+0.00(+0.26%)
Mar 17, 2023
0.5800
0.6200
0.5750
0.6122
39,917
+0.02(+2.61%)
Mar 16, 2023
0.5600
0.6100
0.5600
0.5966
57,397
-0.01(-2.20%)
Mar 15, 2023
0.5649
0.6100
0.5212
0.6100
71,230
+0.02(+2.73%)
Mar 14, 2023
0.5600
0.6000
0.5600
0.5938
67,308
-0.01(-1.03%)
Mar 13, 2023
0.6106
0.6180
0.5870
0.6000
92,800
-0.02(-2.85%)
Mar 10, 2023
0.6330
0.6334
0.6150
0.6176
49,273
-0.02(-3.62%)
Mar 09, 2023
0.6601
0.7174
0.6303
0.6408
161,899
-0.01(-1.94%)
Mar 08, 2023
0.6600
0.6600
0.6376
0.6535
45,078
+0.02(+2.48%)
Mar 07, 2023
0.6400
0.6500
0.6350
0.6377
59,480
-0.03(-4.69%)
Mar 06, 2023
0.6700
0.6697
0.6400
0.6691
90,454
-0.00(-0.09%)
Mar 03, 2023
0.6800
0.7000
0.6500
0.6697
50,009
+0.02(+2.81%)
Mar 02, 2023
0.6900
0.6900
0.6411
0.6514
52,977
-0.02(-3.41%)
Mar 01, 2023
0.6310
0.7000
0.6310
0.6744
43,871
+0.03(+4.56%)
Feb 28, 2023
0.6401
0.6800
0.6321
0.6450
48,802
+0.01(+0.78%)
Feb 27, 2023
0.6700
0.6830
0.6353
0.6400
123,376
-0.03(-4.59%)
Feb 24, 2023
0.6594
0.7090
0.6594
0.6708
64,647
-0.03(-3.70%)
Feb 23, 2023
0.7009
0.7098
0.6808
0.6966
43,813
-0.00(-0.49%)
Feb 22, 2023
0.6800
0.7145
0.6801
0.7000
94,001
+0.01(+1.45%)
Feb 21, 2023
0.7200
0.7200
0.6800
0.6900
169,648
-0.01(-0.81%)
Feb 17, 2023
0.6855
0.6996
0.6600
0.6956
108,677
-0.00(-0.60%)
Feb 16, 2023
0.7190
0.7199
0.6810
0.6998
124,941
-0.00(-0.03%)
Feb 15, 2023
0.7100
0.7250
0.7000
0.7000
119,198
+0.01(+1.85%)
Feb 14, 2023
0.7200
0.7200
0.6872
0.6873
159,717
-0.03(-4.54%)
Feb 13, 2023
0.7600
0.7600
0.7116
0.7200
140,826
-0.05(-5.99%)
Feb 10, 2023
0.7500
0.7665
0.6800
0.7659
354,606
+0.02(+2.12%)
Feb 09, 2023
0.8259
0.8299
0.7350
0.7500
884,314
-0.09(-10.66%)
Feb 08, 2023
0.9791
0.9800
0.7900
0.8395
10,321,735
+0.04(+4.94%)
Feb 07, 2023
0.7600
0.8000
0.7405
0.8000
42,176
+0.01(+1.18%)
Feb 06, 2023
0.7700
0.8200
0.7606
0.7907
17,943
-0.01(-1.16%)
Feb 03, 2023
0.7505
0.8100
0.7505
0.8000
31,541
+0.02(+2.56%)
Feb 02, 2023
0.7500
0.8200
0.7500
0.7800
114,230
+0.03(+3.46%)
Feb 01, 2023
0.7600
0.7700
0.7401
0.7539
23,628
+0.01(+1.86%)
Jan 31, 2023
0.7400
0.7500
0.7400
0.7401
22,590
-0.02(-1.99%)
Jan 30, 2023
0.7271
0.7600
0.7200
0.7551
42,511
-0.01(-1.46%)
Jan 27, 2023
0.7500
0.7800
0.7304
0.7663
58,111
+0.02(+2.06%)
Jan 26, 2023
0.7500
0.7780
0.7450
0.7508
35,702
+0.00(+0.11%)
Jan 25, 2023
0.7500
0.7500
0.7300
0.7500
9,685
+0.00(+0.00%)
Jan 24, 2023
0.7600
0.7600
0.7350
0.7500
28,389
-0.01(-1.32%)
Jan 23, 2023
0.7600
0.7600
0.7200
0.7600
100,178
+0.02(+2.67%)
Jan 20, 2023
0.7400
0.7860
0.7400
0.7402
12,869
-0.01(-0.82%)
Jan 19, 2023
0.7465
0.7549
0.7400
0.7463
15,639
-0.00(-0.49%)
Jan 18, 2023
0.7500
0.7813
0.7430
0.7500
47,054
+0.01(+1.01%)
Jan 17, 2023
0.7700
0.7800
0.7400
0.7425
95,872
-0.02(-2.30%)
Jan 13, 2023
0.7500
0.8150
0.7250
0.7600
74,241
-0.01(-1.92%)
Jan 12, 2023
0.7500
0.7749
0.7200
0.7749
48,429
+0.03(+3.33%)
Jan 11, 2023
0.7750
0.8023
0.7012
0.7499
152,237
-0.04(-5.05%)
Jan 10, 2023
0.7650
0.8001
0.7426
0.7898
88,924
+0.02(+3.24%)
Jan 09, 2023
0.7499
0.8000
0.7280
0.7650
26,524
+0.02(+2.01%)
Jan 06, 2023
0.7375
0.7563
0.7170
0.7499
47,114
+0.02(+3.42%)
Jan 05, 2023
0.7010
0.7790
0.7000
0.7251
74,167
+0.03(+4.48%)
Jan 04, 2023
0.7000
0.7477
0.6696
0.6940
20,044
+0.03(+5.15%)
Jan 03, 2023
0.6300
0.6900
0.6254
0.6600
33,589
+0.02(+3.06%)
Dec 30, 2022
0.7273
0.7273
0.6019
0.6404
129,388
-0.11(-14.60%)
Dec 29, 2022
0.7900
0.7901
0.7067
0.7499
72,662
-0.00(-0.25%)
Dec 28, 2022
0.7900
0.8201
0.7502
0.7518
128,810
-0.04(-4.96%)
Dec 27, 2022
0.8500
0.8500
0.7910
0.7910
33,564
-0.06(-6.93%)
Dec 23, 2022
0.8800
0.8800
0.8300
0.8499
30,396
-0.00(-0.01%)
Dec 22, 2022
0.8700
0.8941
0.8410
0.8500
55,902
-0.03(-3.41%)
Dec 21, 2022
0.8800
0.9000
0.8600
0.8800
121,403
+0.01(+1.15%)
Dec 20, 2022
0.8500
0.8950
0.8447
0.8700
80,824
+0.01(+1.16%)
Dec 19, 2022
0.8751
0.9000
0.8425
0.8600
98,007
-0.02(-1.73%)
Dec 16, 2022
0.8700
0.8900
0.8600
0.8751
54,742
+0.01(+0.60%)
Dec 15, 2022
0.8600
0.8900
0.8502
0.8699
32,380
+0.01(+1.14%)
Dec 14, 2022
0.8450
0.9000
0.8450
0.8601
109,775
-0.01(-1.14%)
Dec 13, 2022
0.8600
0.8700
0.8600
0.8700
68,309
+0.01(+1.16%)
Dec 12, 2022
0.8700
0.8700
0.8400
0.8600
72,132
-0.01(-1.12%)
Dec 09, 2022
0.8800
0.8800
0.8500
0.8697
36,810
+0.00(+0.16%)
Dec 08, 2022
0.8710
0.8978
0.8506
0.8683
86,266
-0.03(-3.52%)
Dec 07, 2022
0.9000
0.9001
0.8700
0.9000
29,587
-0.01(-0.78%)
Dec 06, 2022
0.9000
0.9099
0.8700
0.9071
43,127
+0.01(+0.79%)
Dec 05, 2022
0.8900
0.9000
0.8700
0.9000
79,779
+0.01(+1.12%)
Dec 02, 2022
0.9000
0.9000
0.8600
0.8900
64,074
-0.01(-1.11%)
Dec 01, 2022
0.8800
0.9100
0.8550
0.9000
73,541
+0.03(+2.97%)
Nov 30, 2022
0.8800
0.8800
0.8501
0.8740
50,488
-0.01(-0.66%)
Nov 29, 2022
0.8700
0.8800
0.8500
0.8798
38,340
+0.01(+1.00%)
Nov 28, 2022
0.8800
0.8800
0.8600
0.8711
37,915
-0.01(-1.01%)
Nov 25, 2022
0.8890
0.8890
0.8600
0.8800
8,545
-0.01(-1.51%)
Nov 23, 2022
0.8601
0.9098
0.8550
0.8935
33,276
-0.01(-0.59%)
Nov 22, 2022
0.8600
0.8988
0.8600
0.8988
27,183
+0.03(+3.79%)
Nov 21, 2022
0.8700
0.8995
0.8600
0.8660
29,610
-0.00(-0.46%)
Nov 18, 2022
0.9100
0.9100
0.8626
0.8700
15,109
-0.04(-4.40%)
Nov 17, 2022
0.9000
0.9100
0.8707
0.9100
28,883
+0.02(+2.25%)
Nov 16, 2022
0.9000
0.9071
0.8700
0.8900
46,363
-0.03(-3.26%)
Nov 15, 2022
0.9100
0.9212
0.8942
0.9200
33,502
+0.03(+3.00%)
Nov 14, 2022
0.9237
0.9237
0.8900
0.8932
8,293
-0.03(-3.64%)
Nov 11, 2022
0.9290
0.9290
0.8811
0.9269
12,424
+0.04(+4.12%)
Nov 10, 2022
1.000
1.000
0.8901
0.8902
125,380
-0.14(-13.57%)
Nov 09, 2022
0.9500
1.040
0.8401
1.030
225,169
+0.03(+3.00%)
Nov 08, 2022
0.9000
1.020
0.8500
1.000
176,939
+0.11(+11.87%)
Nov 07, 2022
0.9000
0.9000
0.8425
0.8939
33,274
+0.03(+3.94%)
Nov 04, 2022
0.9000
0.9400
0.8300
0.8600
368,096
+0.00(+0.00%)
Nov 03, 2022
0.8998
0.8998
0.8250
0.8600
11,957
-0.04(-4.43%)
Nov 02, 2022
0.9200
0.9200
0.8601
0.8999
12,361
-0.00(-0.01%)
Nov 01, 2022
0.9300
0.9300
0.8500
0.9000
13,720
+0.02(+2.21%)
Oct 31, 2022
0.8500
0.9000
0.8500
0.8805
18,662
-0.01(-1.06%)
Oct 28, 2022
0.9000
0.9200
0.8500
0.8899
30,852
-0.01(-1.12%)
Oct 27, 2022
0.9000
0.9100
0.8700
0.9000
46,424
-0.00(-0.04%)
Oct 26, 2022
0.8900
0.9298
0.8666
0.9004
42,457
+0.01(+1.17%)
Oct 25, 2022
0.8550
0.9200
0.8550
0.8900
13,905
+0.04(+4.09%)
Oct 24, 2022
0.8900
0.8900
0.7801
0.8550
60,719
-0.06(-7.06%)
Oct 21, 2022
0.9000
0.9200
0.8650
0.9199
17,084
-0.00(-0.01%)
Oct 20, 2022
0.9200
0.9247
0.8700
0.9200
13,965
+0.01(+1.10%)
Oct 19, 2022
0.9250
0.9250
0.8601
0.9100
7,862
-0.01(-1.08%)
Oct 18, 2022
0.9250
0.9250
0.9101
0.9199
16,374
+0.02(+2.62%)
Oct 17, 2022
0.8900
0.9100
0.8627
0.8964
14,961
-0.00(-0.40%)
Oct 14, 2022
0.9000
0.9100
0.8800
0.9000
26,934
-0.01(-0.55%)
Oct 13, 2022
0.9300
0.9300
0.8800
0.9050
14,894
+0.04(+5.22%)
Oct 12, 2022
0.8729
0.8729
0.8601
0.8601
40,922
-0.01(-1.15%)
Oct 11, 2022
0.8900
0.9400
0.8701
0.8701
49,599
-0.06(-6.44%)
Oct 10, 2022
0.9300
0.9400
0.9000
0.9300
19,317
-0.01(-1.06%)
Oct 07, 2022
1.000
1.000
0.9232
0.9400
41,271
-0.06(-5.91%)
Oct 06, 2022
0.9900
1.000
0.9700
0.9990
25,258
-0.00(-0.10%)
Oct 05, 2022
1.000
1.010
0.9701
1.000
68,335
+0.03(+3.62%)
Oct 04, 2022
0.9900
1.000
0.9650
0.9651
37,317
+0.00(+0.51%)
Oct 03, 2022
0.9700
1.000
0.9600
0.9602
25,092
-0.03(-2.98%)
Sep 30, 2022
1.000
1.000
0.9400
0.9897
109,797
-0.01(-1.03%)
Sep 29, 2022
1.000
1.000
0.9800
1.000
72,408
+0.00(+0.00%)
Sep 28, 2022
0.9900
1.040
0.9800
1.000
104,520
+0.01(+0.52%)
Sep 27, 2022
1.020
1.050
0.9604
0.9948
100,321
-0.03(-2.47%)
Sep 26, 2022
1.040
1.050
0.9600
1.020
126,002
-0.01(-0.97%)
Sep 23, 2022
1.040
1.040
0.9401
1.030
188,077
-0.02(-1.90%)
Sep 22, 2022
1.020
1.060
0.9600
1.050
173,452
+0.05(+5.04%)
Sep 21, 2022
0.9998
1.050
0.9193
0.9996
254,689
+0.01(+0.97%)
Sep 20, 2022
0.8900
1.000
0.8676
0.9900
321,639
+0.07(+7.63%)
Sep 19, 2022
0.8302
0.9400
0.8302
0.9198
361,467
+0.02(+2.31%)
Sep 16, 2022
0.9200
0.9200
0.8502
0.8990
67,275
-0.02(-2.28%)
Sep 15, 2022
0.9300
0.9400
0.8700
0.9200
214,860
+0.01(+1.10%)
Sep 14, 2022
0.8950
0.9150
0.8701
0.9100
91,638
+0.02(+1.68%)
Sep 13, 2022
0.8900
0.9160
0.8801
0.8950
40,301
-0.01(-1.43%)
Sep 12, 2022
0.8600
0.9200
0.8600
0.9080
37,394
+0.03(+3.39%)
Sep 09, 2022
0.9000
0.9200
0.8750
0.8782
36,594
+0.01(+0.88%)
Sep 08, 2022
0.9100
0.9383
0.8660
0.8705
39,736
-0.02(-2.19%)
Sep 07, 2022
0.8600
0.8900
0.8600
0.8900
34,723
+0.00(+0.45%)
Sep 06, 2022
0.8700
0.8999
0.8600
0.8860
32,468
+0.02(+2.38%)
Sep 02, 2022
0.8800
0.8888
0.8642
0.8654
24,015
-0.01(-1.64%)
Sep 01, 2022
0.8700
0.8981
0.8600
0.8798
11,628
-0.01(-1.15%)
Aug 31, 2022
0.8900
0.9000
0.8601
0.8900
38,841
+0.01(+0.58%)
Aug 30, 2022
0.8846
0.9000
0.8712
0.8849
14,170
-0.02(-1.67%)
Aug 29, 2022
0.8700
0.9219
0.8700
0.8999
77,936
+0.01(+1.24%)
Aug 26, 2022
0.8900
0.9100
0.8785
0.8889
64,943
-0.00(-0.11%)
Aug 25, 2022
0.8600
0.9000
0.8500
0.8899
25,482
+0.03(+3.77%)
Aug 24, 2022
0.9000
0.9000
0.8300
0.8576
82,080
-0.03(-3.45%)
Aug 23, 2022
0.9000
0.9000
0.8200
0.8882
65,765
+0.03(+3.28%)
Aug 22, 2022
0.9100
0.9486
0.8100
0.8600
271,672
-0.04(-4.88%)
Aug 19, 2022
0.9210
0.9300
0.9000
0.9041
54,638
-0.04(-3.77%)
Aug 18, 2022
0.9200
0.9488
0.9200
0.9395
60,591
-0.00(-0.04%)
Aug 17, 2022
0.9400
0.9900
0.9008
0.9399
69,877
+0.01(+1.06%)
Aug 16, 2022
0.9300
0.9678
0.9100
0.9300
85,933
-0.03(-3.53%)
Aug 15, 2022
1.040
1.040
0.9113
0.9640
145,119
-0.06(-5.49%)
Aug 12, 2022
1.010
1.040
1.010
1.020
163,053
+0.01(+0.99%)
Aug 11, 2022
1.040
1.040
1.000
1.010
75,183
-0.03(-2.88%)
Aug 10, 2022
0.9900
1.040
0.9362
1.040
189,802
+0.05(+5.05%)
Aug 09, 2022
0.9700
0.9900
0.9402
0.9900
35,695
+0.02(+2.06%)
Aug 08, 2022
0.9487
0.9800
0.9200
0.9700
79,398
+0.00(+0.22%)
Aug 05, 2022
0.9400
0.9699
0.9400
0.9679
64,707
+0.02(+1.88%)
Aug 04, 2022
1.000
1.000
0.9405
0.9500
33,474
-0.05(-4.99%)
Aug 03, 2022
0.9310
1.030
0.9101
0.9999
300,405
+0.07(+7.39%)
Aug 02, 2022
0.9200
0.9567
0.8903
0.9311
75,407
-0.00(-0.48%)
Aug 01, 2022
0.9306
0.9600
0.8800
0.9356
218,974
-0.00(-0.47%)
Jul 29, 2022
0.9700
1.000
0.9301
0.9400
101,168
-0.04(-4.32%)
Jul 28, 2022
0.9800
1.000
0.9504
0.9824
44,667
-0.02(-1.76%)
Jul 27, 2022
0.9300
1.030
0.9212
1.000
254,265
+0.07(+7.53%)
Jul 26, 2022
0.9400
0.9600
0.9102
0.9300
67,296
-0.02(-1.74%)
Jul 25, 2022
0.9000
0.9800
0.8800
0.9465
137,952
+0.03(+3.68%)
Jul 22, 2022
0.9200
0.9220
0.8900
0.9129
53,568
-0.01(-0.61%)
Jul 21, 2022
0.9142
0.9200
0.8980
0.9185
38,292
+0.00(+0.46%)
Jul 20, 2022
0.9200
0.9200
0.9000
0.9143
49,955
+0.00(+0.48%)
Jul 19, 2022
0.9250
0.9300
0.8900
0.9099
40,959
-0.02(-1.63%)
Jul 18, 2022
0.9010
0.9396
0.9000
0.9250
52,854
+0.01(+0.57%)
Jul 15, 2022
0.9134
0.9587
0.9000
0.9198
51,271
-0.03(-3.18%)
Jul 14, 2022
0.9400
0.9800
0.9101
0.9500
38,667
+0.01(+1.06%)
Jul 13, 2022
0.9300
0.9780
0.9100
0.9400
40,476
-0.00(-0.02%)
Jul 12, 2022
0.9600
1.010
0.9225
0.9402
62,677
-0.02(-2.06%)
Jul 11, 2022
0.9400
1.000
0.9400
0.9600
46,793
-0.02(-2.03%)
Jul 08, 2022
1.030
1.030
0.9367
0.9799
72,910
+0.01(+1.28%)
Jul 07, 2022
0.9500
1.000
0.9300
0.9675
140,725
-0.01(-1.23%)
Jul 06, 2022
1.000
1.050
0.9414
0.9795
112,642
-0.03(-3.02%)
Jul 05, 2022
1.010
1.060
0.9300
1.010
321,566
-0.04(-3.81%)
Jul 01, 2022
1.060
1.070
1.010
1.050
92,118
-0.01(-0.94%)
Jun 30, 2022
1.020
1.100
1.000
1.060
184,824
+0.04(+3.92%)
Jun 29, 2022
1.100
1.140
1.000
1.020
321,782
-0.07(-6.42%)
Jun 28, 2022
1.090
1.100
1.020
1.090
130,151
-0.01(-0.91%)
Jun 27, 2022
1.100
1.100
1.060
1.100
183,025
+0.03(+2.80%)
Jun 24, 2022
1.070
1.120
1.050
1.070
246,630
-0.02(-1.83%)
Jun 23, 2022
1.080
1.120
1.060
1.090
158,840
-0.01(-0.91%)
Jun 22, 2022
1.080
1.130
1.010
1.100
189,746
+0.02(+1.85%)
Jun 21, 2022
1.060
1.160
1.040
1.080
226,381
+0.03(+2.86%)
Jun 17, 2022
1.040
1.090
0.9866
1.050
141,500
+0.03(+2.94%)
Jun 16, 2022
1.040
1.050
0.9600
1.020
128,071
-0.07(-6.42%)
Jun 15, 2022
1.050
1.130
1.040
1.090
214,179
+0.02(+1.87%)
Jun 14, 2022
1.000
1.100
1.000
1.070
316,355
+0.07(+7.00%)
Jun 13, 2022
1.000
1.030
0.9600
1.000
289,615
-0.03(-2.91%)
Jun 10, 2022
1.030
1.060
1.000
1.030
122,996
+0.02(+1.98%)
Jun 09, 2022
1.070
1.110
1.020
1.010
263,493
-0.16(-13.30%)
Jun 08, 2022
1.120
1.190
1.120
1.165
418,156
+0.05(+4.95%)
Jun 07, 2022
1.070
1.120
1.060
1.110
145,733
+0.04(+3.26%)
Jun 06, 2022
1.090
1.100
1.070
1.075
233,371
+0.01(+1.42%)
Jun 03, 2022
1.100
1.130
1.040
1.060
349,261
-0.04(-3.64%)
Jun 02, 2022
1.060
1.100
1.060
1.100
98,955
+0.03(+2.80%)
Jun 01, 2022
1.080
1.080
1.030
1.070
163,540
+0.00(+0.00%)
May 31, 2022
1.080
1.120
1.000
1.070
448,762
+0.01(+0.94%)
May 27, 2022
1.010
1.060
0.9700
1.060
314,915
+0.05(+4.95%)
May 26, 2022
1.060
1.080
1.000
1.010
173,023
-0.06(-5.61%)
May 25, 2022
1.060
1.100
1.040
1.070
338,000
-0.02(-1.83%)
May 24, 2022
1.040
1.090
1.000
1.090
351,756
+0.03(+2.83%)
May 23, 2022
1.030
1.070
0.9900
1.060
82,828
+0.02(+1.92%)
May 20, 2022
1.040
1.070
1.020
1.040
89,820
-0.01(-0.95%)
May 19, 2022
1.030
1.070
1.010
1.050
199,288
+0.05(+5.22%)
May 18, 2022
1.030
1.080
0.9600
0.9979
254,556
-0.02(-2.17%)
May 17, 2022
1.010
1.040
0.9506
1.020
314,515
+0.00(+0.00%)
May 16, 2022
0.9600
1.020
0.8690
1.020
162,072
-0.02(-1.92%)
May 13, 2022
0.8351
1.040
0.8300
1.040
686,827
+0.20(+23.79%)
May 12, 2022
0.8100
0.8403
0.7749
0.8401
202,738
-0.01(-1.16%)
May 11, 2022
0.8300
0.8600
0.7600
0.8500
201,359
+0.01(+1.19%)
May 10, 2022
0.8100
0.8600
0.7830
0.8400
346,393
+0.03(+3.70%)
May 09, 2022
0.7900
0.8400
0.7500
0.8100
386,144
-0.01(-1.15%)
May 06, 2022
0.8200
0.8797
0.7800
0.8194
234,635
+0.00(+0.42%)
May 05, 2022
0.8400
0.8394
0.7700
0.8160
405,255
-0.04(-4.99%)
May 04, 2022
0.8400
0.8640
0.8300
0.8589
68,138
+0.01(+0.87%)
May 03, 2022
0.8400
0.8900
0.8350
0.8515
87,828
+0.00(+0.18%)
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.