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
Wearable Devices Ltd. - Ordinary Share
(NQ:
WLDS
)
0.3300
-0.0090 (-2.65%)
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 (%)
May 17, 2024
0.3217
0.3400
0.3101
0.3300
457,716
-0.01(-2.65%)
May 16, 2024
0.3550
0.3550
0.2850
0.3390
1,820,287
+0.02(+6.44%)
May 15, 2024
0.3010
0.3200
0.3010
0.3185
359,590
+0.03(+9.64%)
May 14, 2024
0.3299
0.3500
0.2900
0.2905
720,787
-0.04(-11.94%)
May 13, 2024
0.3270
0.3425
0.3178
0.3299
164,640
+0.00(+1.07%)
May 10, 2024
0.3210
0.3482
0.3210
0.3264
289,682
-0.02(-5.99%)
May 09, 2024
0.3410
0.3539
0.3401
0.3472
111,624
-0.00(-0.03%)
May 08, 2024
0.3328
0.3500
0.3308
0.3473
218,416
+0.02(+5.05%)
May 07, 2024
0.3671
0.3673
0.3232
0.3306
527,891
-0.02(-6.87%)
May 06, 2024
0.3400
0.3889
0.3352
0.3550
470,220
+0.01(+4.41%)
May 03, 2024
0.3300
0.3500
0.3300
0.3400
168,962
+0.00(+0.06%)
May 02, 2024
0.3490
0.3515
0.3260
0.3398
641,103
-0.02(-5.30%)
May 01, 2024
0.3700
0.3767
0.3400
0.3588
162,274
-0.02(-4.06%)
Apr 30, 2024
0.3700
0.3900
0.3665
0.3740
166,821
+0.01(+1.91%)
Apr 29, 2024
0.3700
0.3911
0.3620
0.3670
185,980
-0.00(-0.27%)
Apr 26, 2024
0.3900
0.4000
0.3611
0.3680
554,037
-0.00(-0.54%)
Apr 25, 2024
0.4600
0.4600
0.3675
0.3700
470,715
-0.09(-20.09%)
Apr 24, 2024
0.4700
0.4900
0.4500
0.4630
148,216
-0.01(-2.53%)
Apr 23, 2024
0.4825
0.5000
0.4616
0.4750
190,522
-0.01(-2.86%)
Apr 22, 2024
0.5065
0.5065
0.4701
0.4890
73,615
+0.01(+1.85%)
Apr 19, 2024
0.5200
0.5289
0.4703
0.4801
230,911
-0.04(-7.67%)
Apr 18, 2024
0.5261
0.5298
0.4950
0.5200
108,596
-0.00(-0.15%)
Apr 17, 2024
0.4800
0.5400
0.4763
0.5208
364,894
+0.03(+7.18%)
Apr 16, 2024
0.5000
0.5090
0.4800
0.4859
102,015
-0.03(-5.43%)
Apr 15, 2024
0.5410
0.5600
0.5115
0.5138
119,034
-0.05(-8.09%)
Apr 12, 2024
0.5727
0.5850
0.5410
0.5590
110,221
-0.03(-4.44%)
Apr 11, 2024
0.5600
0.5900
0.5400
0.5850
164,961
+0.02(+4.46%)
Apr 10, 2024
0.4900
0.5600
0.4900
0.5600
296,658
+0.07(+14.38%)
Apr 09, 2024
0.4800
0.4950
0.4702
0.4896
60,241
+0.01(+2.00%)
Apr 08, 2024
0.5000
0.5093
0.4667
0.4800
258,502
-0.01(-1.23%)
Apr 05, 2024
0.4980
0.4998
0.4701
0.4860
255,453
+0.00(+0.00%)
Apr 04, 2024
0.5129
0.5129
0.4810
0.4860
138,223
-0.01(-2.53%)
Apr 03, 2024
0.5200
0.5200
0.4850
0.4986
172,364
-0.01(-2.04%)
Apr 02, 2024
0.5290
0.5299
0.4903
0.5090
122,886
-0.01(-2.12%)
Apr 01, 2024
0.5500
0.5700
0.5117
0.5200
233,241
-0.04(-7.59%)
Mar 28, 2024
0.5755
0.5800
0.5453
0.5627
153,605
-0.02(-3.48%)
Mar 27, 2024
0.5890
0.5899
0.5300
0.5830
270,125
-0.02(-2.67%)
Mar 26, 2024
0.6200
0.6200
0.5615
0.5990
230,051
-0.01(-1.46%)
Mar 25, 2024
0.5911
0.6188
0.5100
0.6079
323,206
-0.00(-0.33%)
Mar 22, 2024
0.6000
0.6298
0.5900
0.6099
350,440
-0.02(-3.19%)
Mar 21, 2024
0.6278
0.6300
0.5520
0.6300
655,260
-0.03(-4.96%)
Mar 20, 2024
0.6000
0.6699
0.5600
0.6629
1,070,977
+0.03(+5.21%)
Mar 19, 2024
0.5000
0.6700
0.5000
0.6301
3,021,296
+0.05(+8.41%)
Mar 18, 2024
0.7600
0.8000
0.5230
0.5812
35,082,732
+0.12(+26.35%)
Mar 15, 2024
0.4470
0.4600
0.4325
0.4600
44,134
+0.01(+2.91%)
Mar 14, 2024
0.4570
0.4600
0.4325
0.4470
115,822
-0.00(-0.67%)
Mar 13, 2024
0.4400
0.4600
0.4350
0.4500
95,493
+0.01(+1.12%)
Mar 12, 2024
0.4500
0.4600
0.4400
0.4450
122,514
-0.02(-4.09%)
Mar 11, 2024
0.4577
0.4700
0.4400
0.4640
165,090
+0.01(+1.75%)
Mar 08, 2024
0.4700
0.4799
0.4410
0.4560
158,865
-0.01(-1.49%)
Mar 07, 2024
0.4300
0.4724
0.4204
0.4629
381,098
+0.03(+7.03%)
Mar 06, 2024
0.4325
0.4500
0.4205
0.4325
193,736
+0.00(+0.51%)
Mar 05, 2024
0.4596
0.4596
0.4200
0.4303
146,847
-0.04(-9.22%)
Mar 04, 2024
0.4774
0.4973
0.4500
0.4740
371,381
-0.01(-1.35%)
Mar 01, 2024
0.4926
0.5198
0.4800
0.4805
299,424
-0.02(-3.42%)
Feb 29, 2024
0.4917
0.5288
0.4800
0.4975
728,311
-0.02(-4.33%)
Feb 28, 2024
0.5533
0.5799
0.4552
0.5200
6,014,177
+0.06(+14.26%)
Feb 27, 2024
0.4500
0.4900
0.4443
0.4551
421,022
-0.00(-0.09%)
Feb 26, 2024
0.4201
0.4600
0.4100
0.4555
479,750
+0.03(+5.93%)
Feb 23, 2024
0.4200
0.4359
0.4144
0.4300
136,879
+0.00(+0.54%)
Feb 22, 2024
0.4100
0.4388
0.4110
0.4277
160,203
-0.01(-1.29%)
Feb 21, 2024
0.4465
0.4500
0.4133
0.4333
86,103
-0.01(-1.59%)
Feb 20, 2024
0.4350
0.4650
0.4350
0.4403
307,243
+0.01(+2.40%)
Feb 16, 2024
0.4223
0.4649
0.4223
0.4300
350,510
-0.01(-2.27%)
Feb 15, 2024
0.4400
0.4595
0.4010
0.4400
320,097
-0.00(-0.68%)
Feb 14, 2024
0.3800
0.4680
0.3700
0.4430
1,298,055
+0.05(+13.59%)
Feb 13, 2024
0.3800
0.4000
0.3600
0.3900
324,560
-0.02(-4.85%)
Feb 12, 2024
0.3920
0.4300
0.3510
0.4099
3,243,407
-0.02(-4.74%)
Feb 09, 2024
0.4404
0.4589
0.4225
0.4303
1,405,393
-0.01(-2.20%)
Feb 08, 2024
0.4268
0.4799
0.4261
0.4400
302,426
-0.01(-2.20%)
Feb 07, 2024
0.4600
0.4678
0.4122
0.4499
261,359
-0.01(-2.87%)
Feb 06, 2024
0.4800
0.4998
0.4094
0.4632
2,281,275
+0.03(+6.80%)
Feb 05, 2024
0.4100
0.4385
0.4060
0.4337
371,461
+0.02(+5.94%)
Feb 02, 2024
0.3860
0.4195
0.3800
0.4094
399,250
+0.02(+6.06%)
Feb 01, 2024
0.3840
0.3990
0.3760
0.3860
110,674
-0.01(-1.78%)
Jan 31, 2024
0.3855
0.3949
0.3750
0.3930
94,319
+0.01(+1.66%)
Jan 30, 2024
0.3800
0.4094
0.3800
0.3866
248,847
+0.01(+1.74%)
Jan 29, 2024
0.3800
0.3898
0.3620
0.3800
150,572
+0.02(+4.11%)
Jan 26, 2024
0.3697
0.3698
0.3600
0.3650
62,980
-0.00(-1.30%)
Jan 25, 2024
0.3695
0.3793
0.3600
0.3698
153,353
+0.00(+0.08%)
Jan 24, 2024
0.3600
0.3800
0.3550
0.3695
259,679
+0.02(+7.10%)
Jan 23, 2024
0.3511
0.3600
0.3353
0.3450
113,751
-0.00(-0.78%)
Jan 22, 2024
0.3732
0.3732
0.3300
0.3477
115,204
-0.00(-1.19%)
Jan 19, 2024
0.3337
0.3520
0.3246
0.3519
426,994
+0.02(+5.17%)
Jan 18, 2024
0.3600
0.3600
0.3230
0.3346
297,498
-0.02(-5.75%)
Jan 17, 2024
0.3549
0.3699
0.3302
0.3550
247,194
+0.01(+1.43%)
Jan 16, 2024
0.4080
0.4080
0.3350
0.3500
505,133
-0.06(-14.61%)
Jan 12, 2024
0.3937
0.4145
0.3800
0.4099
235,534
-0.01(-1.23%)
Jan 11, 2024
0.4100
0.4180
0.3901
0.4150
207,896
-0.00(-0.93%)
Jan 10, 2024
0.4500
0.4550
0.3650
0.4189
690,137
-0.03(-6.91%)
Jan 09, 2024
0.4851
0.4900
0.4236
0.4500
564,499
-0.01(-1.29%)
Jan 08, 2024
0.5096
0.5151
0.4225
0.4559
1,061,512
-0.04(-8.73%)
Jan 05, 2024
0.3680
0.5129
0.3603
0.4995
3,924,055
+0.12(+31.45%)
Jan 04, 2024
0.3630
0.3898
0.3420
0.3800
419,440
+0.04(+11.11%)
Jan 03, 2024
0.3798
0.3898
0.3361
0.3420
463,360
-0.04(-9.45%)
Jan 02, 2024
0.3527
0.3880
0.3301
0.3777
1,244,242
+0.03(+9.80%)
Dec 29, 2023
0.3300
0.3630
0.3178
0.3440
796,980
-0.02(-5.75%)
Dec 28, 2023
0.3400
0.4000
0.3175
0.3650
7,286,692
+0.05(+14.42%)
Dec 27, 2023
0.3100
0.3200
0.3001
0.3190
251,235
+0.02(+6.30%)
Dec 26, 2023
0.3339
0.3339
0.3000
0.3001
204,910
-0.02(-7.52%)
Dec 22, 2023
0.3400
0.3400
0.3107
0.3245
114,468
+0.00(+0.37%)
Dec 21, 2023
0.3140
0.3298
0.3045
0.3233
119,672
+0.02(+5.00%)
Dec 20, 2023
0.3200
0.3299
0.2941
0.3079
219,362
-0.01(-2.28%)
Dec 19, 2023
0.3305
0.3412
0.3000
0.3151
217,243
-0.02(-5.77%)
Dec 18, 2023
0.3500
0.3558
0.3217
0.3344
358,425
-0.00(-0.18%)
Dec 15, 2023
0.2909
0.3449
0.2909
0.3350
590,099
+0.03(+8.10%)
Dec 14, 2023
0.3000
0.3177
0.2854
0.3099
338,717
+0.01(+4.87%)
Dec 13, 2023
0.2780
0.3000
0.2780
0.2955
303,541
+0.02(+9.16%)
Dec 12, 2023
0.3056
0.3092
0.2630
0.2707
285,388
-0.04(-12.65%)
Dec 11, 2023
0.3030
0.3099
0.2900
0.3099
289,885
+0.01(+2.21%)
Dec 08, 2023
0.3521
0.3749
0.2949
0.3032
729,196
-0.05(-13.40%)
Dec 07, 2023
0.3908
0.3990
0.3500
0.3501
654,569
-0.02(-6.64%)
Dec 06, 2023
0.4000
0.4000
0.3721
0.3750
306,987
-0.03(-6.97%)
Dec 05, 2023
0.4100
0.4190
0.3919
0.4031
178,356
-0.00(-0.27%)
Dec 04, 2023
0.4110
0.4110
0.3900
0.4042
309,477
-0.01(-1.65%)
Dec 01, 2023
0.4150
0.4250
0.3900
0.4110
471,929
-0.01(-2.14%)
Nov 30, 2023
0.4213
0.4490
0.4017
0.4200
992,012
+0.00(+0.24%)
Nov 29, 2023
0.4000
0.4200
0.3800
0.4190
718,201
+0.02(+5.01%)
Nov 28, 2023
0.4121
0.4700
0.3500
0.3990
1,772,788
-0.02(-3.65%)
Nov 27, 2023
0.3550
0.4199
0.3400
0.4141
1,982,820
+0.06(+17.21%)
Nov 24, 2023
0.3451
0.3719
0.3400
0.3533
303,701
+0.01(+3.46%)
Nov 22, 2023
0.3461
0.3498
0.3300
0.3415
216,928
-0.01(-1.98%)
Nov 21, 2023
0.3500
0.3599
0.3340
0.3484
107,773
-0.00(-0.46%)
Nov 20, 2023
0.3500
0.3500
0.3300
0.3500
299,998
+0.01(+2.64%)
Nov 17, 2023
0.3386
0.3571
0.3300
0.3410
340,668
+0.02(+4.89%)
Nov 16, 2023
0.3800
0.4000
0.3200
0.3251
365,330
-0.04(-12.11%)
Nov 15, 2023
0.3700
0.3860
0.3400
0.3699
341,367
+0.02(+5.69%)
Nov 14, 2023
0.3800
0.3850
0.3500
0.3500
393,791
-0.02(-4.76%)
Nov 13, 2023
0.4300
0.4300
0.3600
0.3675
623,771
-0.03(-8.13%)
Nov 10, 2023
0.4100
0.4424
0.4000
0.4000
562,674
-0.03(-6.10%)
Nov 09, 2023
0.4170
0.4490
0.4000
0.4260
3,024,275
-0.49(-53.69%)
Nov 08, 2023
0.9700
1.129
0.8500
0.9199
994,145
-0.01(-1.14%)
Nov 07, 2023
0.7986
0.9850
0.7510
0.9305
1,006,660
+0.20(+27.47%)
Nov 06, 2023
0.6600
0.7331
0.6563
0.7300
353,340
+0.08(+12.48%)
Nov 03, 2023
0.6597
0.6700
0.5940
0.6490
847,299
+0.04(+6.22%)
Nov 02, 2023
0.6229
0.7000
0.5788
0.6110
933,860
+0.03(+4.78%)
Nov 01, 2023
0.4848
0.6180
0.4848
0.5831
885,927
+0.08(+16.39%)
Oct 31, 2023
0.5200
0.5200
0.4857
0.5010
20,337
-0.01(-2.42%)
Oct 30, 2023
0.5020
0.5200
0.4721
0.5134
119,480
+0.02(+4.52%)
Oct 27, 2023
0.5000
0.5135
0.4500
0.4912
60,066
+0.00(+0.43%)
Oct 26, 2023
0.5300
0.5286
0.4891
0.4891
68,700
-0.01(-1.39%)
Oct 25, 2023
0.5000
0.5300
0.4846
0.4960
146,509
-0.07(-11.87%)
Oct 24, 2023
0.5151
0.5713
0.5000
0.5628
172,965
+0.03(+5.99%)
Oct 23, 2023
0.5790
0.6203
0.5038
0.5310
573,612
-0.04(-6.86%)
Oct 20, 2023
0.6000
0.6158
0.5637
0.5701
45,624
+0.02(+3.43%)
Oct 19, 2023
0.6430
0.6500
0.5146
0.5512
127,558
-0.09(-13.86%)
Oct 18, 2023
0.6100
0.6500
0.5950
0.6399
21,928
+0.03(+4.95%)
Oct 17, 2023
0.6500
0.6500
0.5820
0.6097
98,155
-0.02(-2.77%)
Oct 16, 2023
0.6402
0.6500
0.6101
0.6271
53,881
-0.02(-3.52%)
Oct 13, 2023
0.6984
0.7418
0.6400
0.6500
44,031
-0.02(-2.27%)
Oct 12, 2023
0.7200
0.7499
0.6500
0.6651
64,891
-0.03(-4.99%)
Oct 11, 2023
0.7500
0.7500
0.7000
0.7000
43,975
-0.05(-6.65%)
Oct 10, 2023
0.7100
0.7499
0.7100
0.7499
25,122
+0.00(+0.00%)
Oct 09, 2023
0.7600
0.7600
0.7001
0.7499
75,839
-0.04(-5.08%)
Oct 06, 2023
0.7900
0.7999
0.7301
0.7900
11,784
+0.02(+2.58%)
Oct 05, 2023
0.8100
0.8190
0.7701
0.7701
12,761
-0.05(-5.97%)
Oct 04, 2023
0.7800
0.8463
0.7800
0.8190
85,605
+0.05(+6.36%)
Oct 03, 2023
0.8400
0.8548
0.7350
0.7700
41,526
-0.07(-8.10%)
Oct 02, 2023
0.8000
0.8449
0.7900
0.8379
129,127
+0.06(+7.42%)
Sep 29, 2023
0.7800
0.7800
0.7300
0.7800
23,146
+0.00(+0.00%)
Sep 28, 2023
0.7500
0.8000
0.7300
0.7800
52,952
-0.01(-1.39%)
Sep 27, 2023
0.8100
0.8135
0.7334
0.7910
69,740
-0.03(-3.22%)
Sep 26, 2023
0.8600
0.8600
0.8008
0.8173
35,015
-0.03(-3.84%)
Sep 25, 2023
0.8200
0.8500
0.8100
0.8499
29,209
+0.01(+1.78%)
Sep 22, 2023
0.8200
0.8720
0.8105
0.8350
19,242
+0.01(+1.21%)
Sep 21, 2023
0.8600
0.8660
0.8050
0.8250
81,510
-0.06(-7.05%)
Sep 20, 2023
0.8900
0.9200
0.8460
0.8876
52,661
-0.00(-0.27%)
Sep 19, 2023
0.9203
0.9252
0.8802
0.8900
59,055
-0.04(-3.78%)
Sep 18, 2023
0.9600
0.9600
0.9150
0.9250
26,345
-0.01(-0.54%)
Sep 15, 2023
0.9600
0.9699
0.9100
0.9300
43,117
-0.03(-3.12%)
Sep 14, 2023
0.9600
0.9887
0.9400
0.9600
27,210
-0.02(-1.94%)
Sep 13, 2023
0.9700
0.9999
0.9100
0.9790
62,128
+0.04(+4.52%)
Sep 12, 2023
0.9500
0.9500
0.9152
0.9367
168,189
+0.12(+15.16%)
Sep 11, 2023
1.080
1.090
0.7800
0.8134
341,796
-0.28(-25.37%)
Sep 08, 2023
1.080
1.110
1.000
1.090
192,845
-0.01(-0.92%)
Sep 07, 2023
1.170
1.170
1.050
1.100
114,929
-0.03(-2.65%)
Sep 06, 2023
1.150
1.170
1.100
1.130
110,042
-0.04(-3.42%)
Sep 05, 2023
1.200
1.200
1.120
1.170
79,631
+0.05(+4.46%)
Sep 01, 2023
1.150
1.193
1.120
1.120
86,929
-0.06(-5.08%)
Aug 31, 2023
1.200
1.200
1.100
1.180
127,270
-0.01(-0.84%)
Aug 30, 2023
1.190
1.200
1.130
1.190
117,491
+0.02(+1.71%)
Aug 29, 2023
1.190
1.218
1.140
1.170
181,825
-0.01(-0.85%)
Aug 28, 2023
1.180
1.270
1.170
1.180
125,568
+0.00(+0.00%)
Aug 25, 2023
1.210
1.240
1.170
1.180
81,489
-0.02(-1.67%)
Aug 24, 2023
1.290
1.299
1.200
1.200
70,792
-0.07(-5.51%)
Aug 23, 2023
1.280
1.340
1.220
1.270
172,898
-0.01(-0.78%)
Aug 22, 2023
1.210
1.300
1.190
1.280
163,529
+0.05(+4.07%)
Aug 21, 2023
1.340
1.380
1.210
1.230
340,343
-0.15(-10.87%)
Aug 18, 2023
1.470
1.470
1.330
1.380
186,833
-0.09(-6.12%)
Aug 17, 2023
1.500
1.530
1.360
1.470
460,486
-0.03(-2.00%)
Aug 16, 2023
1.250
1.520
1.250
1.500
1,781,166
+0.17(+12.78%)
Aug 15, 2023
1.230
1.450
1.200
1.330
12,134,270
+0.20(+17.70%)
Aug 14, 2023
1.060
1.130
1.060
1.130
49,392
+0.05(+4.63%)
Aug 11, 2023
1.160
1.160
1.060
1.080
76,831
-0.09(-7.69%)
Aug 10, 2023
1.060
1.200
1.060
1.170
144,671
+0.10(+9.35%)
Aug 09, 2023
1.130
1.155
1.060
1.070
116,815
-0.06(-5.31%)
Aug 08, 2023
1.230
1.280
1.100
1.130
188,070
-0.12(-9.60%)
Aug 07, 2023
1.360
1.360
1.200
1.250
204,485
-0.08(-6.02%)
Aug 04, 2023
1.320
1.390
1.300
1.330
173,740
-0.01(-0.75%)
Aug 03, 2023
1.330
1.360
1.310
1.340
105,479
-0.03(-2.19%)
Aug 02, 2023
1.380
1.408
1.320
1.370
143,286
-0.03(-2.14%)
Aug 01, 2023
1.410
1.420
1.370
1.400
167,442
-0.03(-2.10%)
Jul 31, 2023
1.360
1.480
1.360
1.430
238,188
+0.08(+5.93%)
Jul 28, 2023
1.430
1.470
1.350
1.350
142,509
-0.09(-6.25%)
Jul 27, 2023
1.600
1.600
1.410
1.440
224,129
-0.14(-8.86%)
Jul 26, 2023
1.470
1.580
1.460
1.580
145,122
+0.08(+5.33%)
Jul 25, 2023
1.500
1.520
1.460
1.500
120,402
+0.03(+2.04%)
Jul 24, 2023
1.530
1.530
1.420
1.470
113,753
-0.04(-2.65%)
Jul 21, 2023
1.470
1.538
1.460
1.510
100,650
+0.01(+0.67%)
Jul 20, 2023
1.470
1.510
1.450
1.500
79,379
+0.02(+1.35%)
Jul 19, 2023
1.600
1.615
1.450
1.480
231,606
-0.12(-7.50%)
Jul 18, 2023
1.660
1.690
1.570
1.600
143,763
-0.04(-2.44%)
Jul 17, 2023
1.510
1.688
1.510
1.640
216,510
+0.10(+6.49%)
Jul 14, 2023
1.620
1.620
1.520
1.540
219,701
-0.08(-4.94%)
Jul 13, 2023
1.610
1.810
1.510
1.620
866,642
+0.04(+2.53%)
Jul 12, 2023
1.580
1.580
1.500
1.580
168,358
+0.04(+2.60%)
Jul 11, 2023
1.600
1.600
1.470
1.540
189,672
-0.04(-2.53%)
Jul 10, 2023
1.480
1.580
1.420
1.580
289,135
+0.16(+11.27%)
Jul 07, 2023
1.410
1.490
1.400
1.420
146,293
-0.06(-4.05%)
Jul 06, 2023
1.510
1.600
1.420
1.480
240,649
-0.06(-3.90%)
Jul 05, 2023
1.400
1.615
1.381
1.540
413,320
+0.10(+6.94%)
Jul 03, 2023
1.400
1.480
1.400
1.440
127,943
+0.01(+0.70%)
Jun 30, 2023
1.320
1.431
1.310
1.430
269,465
+0.06(+4.38%)
Jun 29, 2023
1.450
1.640
1.300
1.370
881,954
-0.02(-1.44%)
Jun 28, 2023
1.480
1.491
1.370
1.390
336,100
-0.12(-7.95%)
Jun 27, 2023
1.600
1.640
1.495
1.510
437,359
-0.14(-8.48%)
Jun 26, 2023
1.730
1.730
1.520
1.650
465,629
-0.12(-6.78%)
Jun 23, 2023
1.630
1.820
1.570
1.770
1,652,435
+0.17(+10.62%)
Jun 22, 2023
1.400
1.740
1.380
1.600
808,863
+0.16(+11.11%)
Jun 21, 2023
1.610
1.610
1.370
1.440
681,668
-0.14(-8.86%)
Jun 20, 2023
1.660
1.710
1.500
1.580
739,754
-0.11(-6.51%)
Jun 16, 2023
1.860
1.900
1.650
1.690
1,240,252
-0.27(-13.78%)
Jun 15, 2023
1.940
1.980
1.810
1.960
675,098
+0.01(+0.51%)
Jun 14, 2023
1.900
1.970
1.820
1.950
875,422
+0.01(+0.52%)
Jun 13, 2023
1.970
1.979
1.800
1.940
804,042
+0.03(+1.57%)
Jun 12, 2023
2.070
2.100
1.800
1.910
1,627,717
-0.19(-9.05%)
Jun 09, 2023
2.510
2.560
2.000
2.100
9,666,486
+0.02(+0.96%)
Jun 08, 2023
2.300
2.300
1.950
2.080
1,424,772
-0.12(-5.45%)
Jun 07, 2023
2.040
2.360
1.881
2.200
3,310,903
+0.22(+11.11%)
Jun 06, 2023
2.000
2.050
1.760
1.980
2,053,506
-0.16(-7.48%)
Jun 05, 2023
2.080
2.280
1.870
2.140
3,711,705
+0.12(+5.94%)
Jun 02, 2023
1.970
2.120
1.820
2.020
4,380,472
+0.03(+1.51%)
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.