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
Eiger Biopharma
(NQ:
EIGR
)
1.725
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 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 (%)
Mar 28, 2024
5.140
5.160
5.000
5.005
3,982
+0.02(+0.50%)
Mar 27, 2024
4.850
5.170
4.850
4.980
4,748
-0.38(-7.18%)
Mar 26, 2024
5.441
5.450
4.790
5.365
20,165
-0.22(-4.03%)
Mar 25, 2024
5.820
6.150
5.440
5.590
7,548
-0.17(-2.95%)
Mar 22, 2024
5.900
6.075
5.420
5.760
13,310
-0.20(-3.36%)
Mar 21, 2024
5.660
6.770
5.660
5.960
23,977
+0.59(+10.99%)
Mar 20, 2024
5.130
7.200
5.130
5.370
154,591
+0.56(+11.64%)
Mar 19, 2024
5.160
5.390
4.810
4.810
12,320
-0.30(-5.87%)
Mar 18, 2024
5.160
5.448
5.100
5.110
15,181
-0.03(-0.58%)
Mar 15, 2024
5.520
5.630
5.140
5.140
16,368
-0.19(-3.56%)
Mar 14, 2024
6.020
6.300
5.280
5.330
15,231
-0.67(-11.17%)
Mar 13, 2024
5.950
6.596
5.950
6.000
8,530
+0.10(+1.69%)
Mar 12, 2024
6.620
6.918
5.900
5.900
12,655
-0.86(-12.72%)
Mar 11, 2024
6.780
7.264
6.639
6.760
3,455
-0.15(-2.23%)
Mar 08, 2024
7.350
7.350
6.914
6.914
5,336
-0.27(-3.70%)
Mar 07, 2024
6.770
7.180
6.560
7.180
5,240
+0.38(+5.60%)
Mar 06, 2024
7.360
7.360
6.610
6.799
6,002
-0.15(-2.17%)
Mar 05, 2024
6.420
7.500
6.420
6.950
16,309
+0.75(+12.19%)
Mar 04, 2024
7.100
8.267
6.120
6.195
19,797
-0.80(-11.50%)
Mar 01, 2024
5.900
8.010
5.900
7.000
39,400
+1.40(+25.00%)
Feb 29, 2024
6.233
6.233
5.600
5.600
2,598
-0.19(-3.29%)
Feb 28, 2024
5.970
5.970
5.715
5.791
3,107
-0.02(-0.33%)
Feb 27, 2024
6.380
6.400
5.810
5.810
4,515
+0.01(+0.17%)
Feb 26, 2024
5.700
5.800
5.525
5.800
5,115
+0.39(+7.21%)
Feb 23, 2024
5.570
5.760
5.120
5.410
11,987
-0.39(-6.72%)
Feb 22, 2024
5.800
5.800
5.800
5.800
1,707
+0.00(+0.00%)
Feb 21, 2024
5.650
5.980
5.610
5.800
3,475
+0.06(+1.05%)
Feb 20, 2024
5.730
5.740
5.605
5.740
2,946
+0.01(+0.17%)
Feb 16, 2024
6.060
6.060
5.680
5.730
2,774
+0.05(+0.88%)
Feb 15, 2024
5.700
6.071
5.680
5.680
2,818
-0.12(-2.07%)
Feb 14, 2024
5.800
5.820
5.800
5.800
2,179
-0.02(-0.34%)
Feb 13, 2024
5.810
5.820
5.700
5.820
6,857
+0.01(+0.17%)
Feb 12, 2024
5.850
6.230
5.760
5.810
17,909
+0.05(+0.87%)
Feb 09, 2024
6.090
6.140
5.760
5.760
8,961
-0.20(-3.36%)
Feb 08, 2024
6.180
6.250
5.880
5.960
6,908
-0.44(-6.88%)
Feb 07, 2024
6.390
6.400
6.220
6.400
2,992
+0.01(+0.16%)
Feb 06, 2024
6.520
6.620
6.330
6.390
3,235
-0.13(-1.99%)
Feb 05, 2024
6.710
6.770
6.500
6.520
3,986
+0.01(+0.15%)
Feb 02, 2024
6.500
6.900
6.500
6.510
9,564
-0.04(-0.61%)
Feb 01, 2024
6.760
7.180
6.250
6.550
11,280
-0.34(-4.93%)
Jan 31, 2024
6.120
6.935
6.120
6.890
8,983
+0.86(+14.21%)
Jan 30, 2024
6.000
6.070
6.000
6.033
4,413
+0.03(+0.56%)
Jan 29, 2024
5.880
6.110
5.810
5.999
3,699
+0.12(+2.03%)
Jan 26, 2024
5.970
6.160
5.753
5.880
7,121
-0.08(-1.34%)
Jan 25, 2024
6.030
6.050
5.750
5.960
4,785
-0.15(-2.45%)
Jan 24, 2024
6.670
6.708
6.100
6.110
7,414
-0.42(-6.43%)
Jan 23, 2024
6.660
6.780
6.530
6.530
2,086
+0.01(+0.15%)
Jan 22, 2024
6.760
7.020
6.520
6.520
5,297
-0.22(-3.26%)
Jan 19, 2024
7.100
7.100
6.480
6.740
6,757
-0.25(-3.58%)
Jan 18, 2024
6.960
7.330
6.700
6.990
10,351
+0.04(+0.58%)
Jan 17, 2024
6.780
7.400
6.760
6.950
5,577
-0.03(-0.43%)
Jan 16, 2024
7.370
7.370
6.790
6.980
4,698
-0.38(-5.16%)
Jan 12, 2024
7.210
7.500
7.200
7.360
4,192
+0.19(+2.58%)
Jan 11, 2024
7.260
7.260
7.009
7.175
2,471
-0.25(-3.43%)
Jan 10, 2024
7.780
7.919
7.040
7.430
12,479
+0.11(+1.50%)
Jan 09, 2024
6.980
7.600
6.672
7.320
16,559
+0.17(+2.38%)
Jan 08, 2024
6.730
7.500
6.200
7.150
26,805
+6.93(+3178.31%)
Jan 05, 2024
0.2300
0.2450
0.2023
0.2181
381,326
-0.01(-5.17%)
Jan 04, 2024
0.2200
0.2400
0.2160
0.2300
348,742
-0.02(-6.58%)
Jan 03, 2024
0.2392
0.2500
0.2353
0.2462
168,930
+0.01(+4.59%)
Jan 02, 2024
0.2300
0.2400
0.2204
0.2354
219,259
+0.01(+4.86%)
Dec 29, 2023
0.2700
0.2799
0.2100
0.2245
649,533
-0.04(-15.66%)
Dec 28, 2023
0.2250
0.2700
0.2163
0.2662
501,355
+0.04(+18.79%)
Dec 27, 2023
0.2213
0.2298
0.2020
0.2241
442,424
+0.00(+1.59%)
Dec 26, 2023
0.2248
0.2299
0.2100
0.2206
387,180
+0.01(+6.93%)
Dec 22, 2023
0.2200
0.2300
0.2023
0.2063
264,549
-0.01(-5.37%)
Dec 21, 2023
0.2258
0.2400
0.2100
0.2180
226,044
-0.00(-1.45%)
Dec 20, 2023
0.2445
0.2445
0.2150
0.2212
318,129
-0.01(-5.06%)
Dec 19, 2023
0.2400
0.2884
0.2200
0.2330
463,189
+0.00(+0.52%)
Dec 18, 2023
0.2300
0.2452
0.2251
0.2318
413,754
+0.01(+4.93%)
Dec 15, 2023
0.2550
0.2604
0.2209
0.2209
571,320
-0.03(-13.37%)
Dec 14, 2023
0.2900
0.2970
0.2449
0.2550
257,822
+0.01(+3.49%)
Dec 13, 2023
0.2500
0.2670
0.2154
0.2464
581,720
+0.03(+14.39%)
Dec 12, 2023
0.2959
0.3027
0.2000
0.2154
1,856,590
-0.09(-30.56%)
Dec 11, 2023
0.3100
0.3112
0.2810
0.3102
240,993
+0.00(+1.47%)
Dec 08, 2023
0.3400
0.3400
0.3004
0.3057
100,997
-0.01(-4.44%)
Dec 07, 2023
0.3200
0.3382
0.3014
0.3199
210,525
+0.00(+0.09%)
Dec 06, 2023
0.3400
0.3550
0.3115
0.3196
140,155
-0.01(-3.56%)
Dec 05, 2023
0.3500
0.3500
0.3062
0.3314
155,764
+0.01(+1.81%)
Dec 04, 2023
0.3100
0.3490
0.3100
0.3255
120,895
-0.01(-4.26%)
Dec 01, 2023
0.3600
0.3600
0.3200
0.3400
86,603
-0.00(-0.03%)
Nov 30, 2023
0.3250
0.3600
0.3234
0.3401
309,693
-0.00(-1.42%)
Nov 29, 2023
0.3210
0.3450
0.3151
0.3450
66,272
+0.01(+4.55%)
Nov 28, 2023
0.2800
0.3400
0.2750
0.3300
273,564
+0.02(+7.53%)
Nov 27, 2023
0.2903
0.3492
0.2830
0.3069
270,619
-0.02(-5.28%)
Nov 24, 2023
0.3452
0.3520
0.3074
0.3240
85,804
-0.02(-6.11%)
Nov 22, 2023
0.3700
0.3825
0.3300
0.3451
162,334
+0.03(+10.96%)
Nov 21, 2023
0.4016
0.4489
0.3110
0.3110
170,455
-0.09(-22.54%)
Nov 20, 2023
0.4500
0.4779
0.3827
0.4015
293,409
-0.03(-6.63%)
Nov 17, 2023
0.3700
0.4400
0.3335
0.4300
88,586
+0.07(+20.75%)
Nov 16, 2023
0.3674
0.3701
0.3458
0.3561
57,734
+0.00(+0.34%)
Nov 15, 2023
0.3600
0.3750
0.3320
0.3549
136,118
+0.02(+7.55%)
Nov 14, 2023
0.3182
0.3600
0.3032
0.3300
97,023
+0.03(+8.91%)
Nov 13, 2023
0.3118
0.3200
0.3000
0.3030
81,114
+0.01(+2.05%)
Nov 10, 2023
0.3300
0.3300
0.2700
0.2969
208,508
-0.04(-11.64%)
Nov 09, 2023
0.3525
0.3799
0.3300
0.3360
220,484
-0.04(-11.11%)
Nov 08, 2023
0.3684
0.3799
0.3500
0.3780
45,691
+0.01(+1.61%)
Nov 07, 2023
0.3796
0.4100
0.3600
0.3720
121,679
-0.01(-2.36%)
Nov 06, 2023
0.4100
0.4304
0.3615
0.3810
221,089
-0.01(-2.56%)
Nov 03, 2023
0.3400
0.3979
0.3171
0.3910
488,711
+0.09(+29.47%)
Nov 02, 2023
0.2810
0.3159
0.2760
0.3020
217,893
+0.02(+7.47%)
Nov 01, 2023
0.2700
0.2955
0.2679
0.2810
362,297
+0.02(+7.66%)
Oct 31, 2023
0.2124
0.2700
0.2100
0.2610
457,829
+0.04(+19.18%)
Oct 30, 2023
0.2500
0.2493
0.2100
0.2190
285,507
-0.01(-2.67%)
Oct 27, 2023
0.2280
0.2400
0.2100
0.2250
279,707
-0.00(-1.32%)
Oct 26, 2023
0.2596
0.2755
0.2210
0.2280
407,505
-0.02(-9.52%)
Oct 25, 2023
0.2527
0.2873
0.2310
0.2520
586,985
-0.00(-1.18%)
Oct 24, 2023
0.3024
0.3499
0.2513
0.2550
1,121,305
-0.04(-14.66%)
Oct 23, 2023
0.3218
0.3248
0.2900
0.2988
338,373
-0.03(-8.00%)
Oct 20, 2023
0.2800
0.3300
0.2725
0.3248
383,639
+0.05(+19.15%)
Oct 19, 2023
0.3141
0.3200
0.2725
0.2726
318,193
-0.05(-14.81%)
Oct 18, 2023
0.2550
0.3299
0.2520
0.3200
430,227
+0.02(+6.67%)
Oct 17, 2023
0.2652
0.3700
0.2560
0.3000
1,008,427
+0.04(+15.34%)
Oct 16, 2023
0.2700
0.2690
0.2509
0.2601
119,751
+0.01(+3.83%)
Oct 13, 2023
0.2600
0.2678
0.2306
0.2505
256,423
-0.02(-6.49%)
Oct 12, 2023
0.2801
0.3010
0.2500
0.2679
263,077
-0.01(-3.11%)
Oct 11, 2023
0.2868
0.2940
0.2720
0.2765
152,567
+0.01(+2.03%)
Oct 10, 2023
0.2744
0.2963
0.2600
0.2710
136,359
+0.00(+0.37%)
Oct 09, 2023
0.2836
0.3093
0.2607
0.2700
75,417
-0.02(-7.22%)
Oct 06, 2023
0.3000
0.3098
0.2842
0.2910
87,559
+0.01(+3.52%)
Oct 05, 2023
0.2900
0.3138
0.2810
0.2811
179,106
-0.02(-6.33%)
Oct 04, 2023
0.2916
0.3113
0.2750
0.3001
71,375
+0.01(+3.13%)
Oct 03, 2023
0.2950
0.2993
0.2590
0.2910
334,377
-0.01(-2.68%)
Oct 02, 2023
0.3000
0.3196
0.2898
0.2990
192,843
-0.01(-1.97%)
Sep 29, 2023
0.3098
0.3364
0.2932
0.3050
283,285
+0.00(+0.99%)
Sep 28, 2023
0.3240
0.3386
0.2800
0.3020
386,023
+0.02(+7.86%)
Sep 27, 2023
0.3224
0.3301
0.2500
0.2800
426,347
-0.05(-15.15%)
Sep 26, 2023
0.3900
0.3900
0.3239
0.3300
168,975
-0.04(-10.81%)
Sep 25, 2023
0.3650
0.3890
0.3630
0.3700
75,530
+0.01(+2.78%)
Sep 22, 2023
0.3750
0.3999
0.3600
0.3600
228,696
+0.00(+0.45%)
Sep 21, 2023
0.3900
0.4000
0.3505
0.3584
196,917
-0.02(-5.68%)
Sep 20, 2023
0.3900
0.4000
0.3688
0.3800
193,506
+0.00(+0.00%)
Sep 19, 2023
0.3650
0.4150
0.3500
0.3800
692,509
+0.02(+4.11%)
Sep 18, 2023
0.4000
0.4101
0.3650
0.3650
309,933
-0.04(-9.52%)
Sep 15, 2023
0.4000
0.4474
0.4000
0.4034
454,398
-0.05(-10.36%)
Sep 14, 2023
0.4051
0.4910
0.3824
0.4500
1,332,283
+0.04(+9.76%)
Sep 13, 2023
0.4200
0.5600
0.2983
0.4100
3,515,343
-0.28(-40.58%)
Sep 12, 2023
0.6700
0.7695
0.6434
0.6900
411,435
+0.03(+4.55%)
Sep 11, 2023
0.6800
0.6891
0.5925
0.6600
367,214
+0.02(+2.92%)
Sep 08, 2023
0.7201
0.7201
0.6413
0.6413
186,358
-0.08(-11.05%)
Sep 07, 2023
0.8100
0.8500
0.7200
0.7210
158,840
-0.09(-10.99%)
Sep 06, 2023
0.8100
0.8500
0.8000
0.8100
61,194
-0.02(-2.06%)
Sep 05, 2023
0.9399
0.9399
0.8181
0.8270
129,872
-0.10(-11.08%)
Sep 01, 2023
0.8853
0.9500
0.8725
0.9300
242,733
+0.07(+7.65%)
Aug 31, 2023
0.8002
0.8999
0.8002
0.8639
64,047
+0.05(+5.65%)
Aug 30, 2023
0.8369
0.8580
0.8001
0.8177
58,538
-0.03(-3.57%)
Aug 29, 2023
0.8377
0.8819
0.8300
0.8480
52,408
-0.01(-0.82%)
Aug 28, 2023
0.8600
0.8700
0.8300
0.8550
177,290
+0.02(+2.32%)
Aug 25, 2023
0.9001
0.9130
0.8200
0.8356
73,583
-0.08(-8.54%)
Aug 24, 2023
0.9200
0.9249
0.8556
0.9136
170,386
-0.01(-0.70%)
Aug 23, 2023
0.8800
0.9300
0.8600
0.9200
482,992
+0.06(+6.98%)
Aug 22, 2023
0.7896
0.9300
0.7505
0.8600
596,990
+0.06(+7.50%)
Aug 21, 2023
0.7800
0.8100
0.7100
0.8000
288,450
+0.03(+3.90%)
Aug 18, 2023
0.6800
0.8100
0.6710
0.7700
326,534
+0.07(+10.00%)
Aug 17, 2023
0.7000
0.7099
0.6630
0.7000
141,660
+0.00(+0.03%)
Aug 16, 2023
0.6100
0.7100
0.5810
0.6998
316,454
+0.09(+14.72%)
Aug 15, 2023
0.6000
0.6400
0.5500
0.6100
240,631
-0.01(-1.05%)
Aug 14, 2023
0.6033
0.6580
0.5711
0.6165
176,670
+0.01(+1.05%)
Aug 11, 2023
0.6300
0.6453
0.6100
0.6101
84,636
+0.00(+0.02%)
Aug 10, 2023
0.6600
0.7265
0.5930
0.6100
129,694
-0.05(-7.58%)
Aug 09, 2023
0.7101
0.7300
0.6460
0.6600
73,961
-0.05(-7.04%)
Aug 08, 2023
0.7300
0.7300
0.7038
0.7100
134,751
-0.02(-2.74%)
Aug 07, 2023
0.7300
0.7600
0.7100
0.7300
132,373
+0.00(+0.00%)
Aug 04, 2023
0.7200
0.7400
0.6901
0.7300
192,528
+0.02(+2.63%)
Aug 03, 2023
0.7000
0.7200
0.6700
0.7113
105,448
+0.01(+1.92%)
Aug 02, 2023
0.6680
0.6979
0.6146
0.6979
456,117
+0.03(+3.89%)
Aug 01, 2023
0.6890
0.6997
0.6500
0.6718
206,306
-0.01(-1.21%)
Jul 31, 2023
0.6822
0.6991
0.6800
0.6800
281,658
-0.00(-0.32%)
Jul 28, 2023
0.6850
0.7133
0.6820
0.6822
112,218
-0.02(-2.54%)
Jul 27, 2023
0.6850
0.7140
0.6505
0.7000
202,715
+0.01(+1.67%)
Jul 26, 2023
0.6845
0.7040
0.6700
0.6885
123,266
+0.00(+0.58%)
Jul 25, 2023
0.7400
0.7443
0.6736
0.6845
136,417
-0.06(-8.03%)
Jul 24, 2023
0.7700
0.7815
0.7219
0.7443
197,293
-0.04(-4.78%)
Jul 21, 2023
0.7910
0.8190
0.7520
0.7817
84,401
-0.02(-2.29%)
Jul 20, 2023
0.8160
0.8286
0.8000
0.8000
117,326
-0.03(-3.50%)
Jul 19, 2023
0.7800
0.8395
0.7800
0.8290
248,483
+0.04(+5.07%)
Jul 18, 2023
0.7361
0.8090
0.7285
0.7890
144,201
+0.06(+8.08%)
Jul 17, 2023
0.7815
0.8300
0.7300
0.7300
287,433
-0.05(-6.59%)
Jul 14, 2023
0.8500
0.8780
0.7812
0.7815
314,691
-0.05(-6.07%)
Jul 13, 2023
0.8132
0.8499
0.7810
0.8320
277,092
+0.03(+3.59%)
Jul 12, 2023
0.7900
0.8300
0.7610
0.8032
303,976
+0.01(+1.67%)
Jul 11, 2023
0.7500
0.7999
0.7328
0.7900
396,364
+0.03(+3.27%)
Jul 10, 2023
0.7800
0.7800
0.7003
0.7650
283,003
+0.04(+5.78%)
Jul 07, 2023
0.7400
0.7600
0.7000
0.7232
394,020
+0.02(+2.51%)
Jul 06, 2023
0.7800
0.8499
0.6800
0.7055
606,412
-0.08(-9.63%)
Jul 05, 2023
0.7600
0.8450
0.7435
0.7807
1,059,681
+0.05(+7.09%)
Jul 03, 2023
0.6900
0.7999
0.6700
0.7290
1,182,605
+0.03(+3.55%)
Jun 30, 2023
0.5820
0.7480
0.5700
0.7040
5,195,557
+0.15(+27.98%)
Jun 29, 2023
0.6169
0.6300
0.5265
0.5501
1,417,860
-0.09(-14.13%)
Jun 28, 2023
0.7600
0.7600
0.6230
0.6406
1,033,080
-0.10(-13.91%)
Jun 27, 2023
0.8080
0.8158
0.7441
0.7441
585,324
-0.05(-6.14%)
Jun 26, 2023
0.8400
0.9060
0.7650
0.7928
690,879
-0.07(-7.71%)
Jun 23, 2023
0.8700
0.9300
0.8512
0.8590
4,170,176
-0.03(-3.33%)
Jun 22, 2023
0.9100
0.9200
0.8500
0.8886
240,632
-0.02(-2.06%)
Jun 21, 2023
0.9400
0.9600
0.8730
0.9073
249,386
-0.03(-3.49%)
Jun 20, 2023
0.9635
0.9690
0.9000
0.9401
295,758
-0.02(-2.15%)
Jun 16, 2023
0.9864
0.9864
0.8800
0.9608
421,762
-0.01(-1.21%)
Jun 15, 2023
0.9350
0.9969
0.9302
0.9726
121,396
+0.03(+2.79%)
Jun 14, 2023
0.9696
0.9965
0.9200
0.9462
193,966
-0.03(-3.35%)
Jun 13, 2023
0.9152
0.9900
0.9100
0.9790
345,466
+0.08(+8.77%)
Jun 12, 2023
1.070
1.070
0.9001
0.9001
606,926
-0.14(-13.45%)
Jun 09, 2023
1.000
1.060
0.9300
1.040
379,592
+0.05(+4.71%)
Jun 08, 2023
1.020
1.030
0.9600
0.9932
303,720
-0.01(-0.68%)
Jun 07, 2023
1.050
1.085
1.000
1.000
206,652
-0.04(-3.85%)
Jun 06, 2023
1.080
1.150
1.035
1.040
324,704
-0.03(-2.80%)
Jun 05, 2023
1.090
1.110
1.050
1.070
155,321
-0.03(-2.73%)
Jun 02, 2023
1.130
1.130
1.060
1.100
197,989
-0.02(-1.79%)
Jun 01, 2023
1.100
1.150
1.060
1.120
144,472
+0.00(+0.00%)
May 31, 2023
1.110
1.130
1.080
1.120
157,706
-0.01(-0.88%)
May 30, 2023
1.130
1.180
1.110
1.130
147,997
-0.02(-1.74%)
May 26, 2023
1.190
1.190
1.100
1.150
133,272
-0.01(-0.86%)
May 25, 2023
1.200
1.230
1.150
1.160
179,609
-0.03(-2.52%)
May 24, 2023
1.200
1.210
1.170
1.190
133,999
-0.03(-2.46%)
May 23, 2023
1.210
1.260
1.170
1.220
273,984
+0.01(+0.83%)
May 22, 2023
1.250
1.280
1.170
1.210
262,519
-0.03(-2.42%)
May 19, 2023
1.250
1.300
1.150
1.240
435,062
+0.03(+2.48%)
May 18, 2023
1.260
1.270
1.160
1.210
267,680
-0.03(-2.42%)
May 17, 2023
1.280
1.280
1.150
1.240
214,303
-0.01(-0.80%)
May 16, 2023
1.270
1.445
1.210
1.250
751,949
-0.01(-0.79%)
May 15, 2023
1.090
1.260
1.070
1.260
456,770
+0.19(+17.76%)
May 12, 2023
1.140
1.140
1.031
1.070
146,679
-0.06(-5.31%)
May 11, 2023
1.180
1.180
1.085
1.130
231,758
-0.03(-2.59%)
May 10, 2023
1.130
1.160
1.120
1.160
94,861
+0.03(+2.65%)
May 09, 2023
1.090
1.130
1.030
1.130
216,283
+0.04(+3.67%)
May 08, 2023
1.100
1.110
1.080
1.090
125,958
-0.04(-3.54%)
May 05, 2023
1.150
1.180
1.103
1.130
136,023
-0.02(-1.74%)
May 04, 2023
1.190
1.200
1.145
1.150
145,790
-0.05(-4.17%)
May 03, 2023
1.100
1.210
1.080
1.200
296,399
+0.10(+9.09%)
May 02, 2023
1.050
1.160
1.050
1.100
387,526
+0.00(+0.00%)
May 01, 2023
1.020
1.139
1.020
1.100
360,139
+0.07(+6.80%)
Apr 28, 2023
0.9920
1.070
0.9920
1.030
158,335
+0.04(+4.17%)
Apr 27, 2023
1.070
1.070
0.9821
0.9888
154,867
+0.00(+0.14%)
Apr 26, 2023
1.000
1.020
0.9800
0.9874
192,245
-0.01(-1.26%)
Apr 25, 2023
1.010
1.070
1.000
1.000
269,568
-0.02(-1.96%)
Apr 24, 2023
1.030
1.050
1.010
1.020
96,582
-0.03(-2.86%)
Apr 21, 2023
1.000
1.060
1.000
1.050
135,303
+0.03(+2.94%)
Apr 20, 2023
1.130
1.130
1.010
1.020
183,272
-0.08(-7.69%)
Apr 19, 2023
1.060
1.120
1.000
1.105
244,006
+0.05(+5.24%)
Apr 18, 2023
1.060
1.100
1.010
1.050
406,515
-0.02(-1.87%)
Apr 17, 2023
1.050
1.140
1.040
1.070
330,934
-0.02(-1.83%)
Apr 14, 2023
1.180
1.200
1.040
1.090
458,993
-0.08(-6.84%)
Apr 13, 2023
1.130
1.250
1.080
1.170
885,343
+0.05(+4.46%)
Apr 12, 2023
0.9200
1.120
0.9200
1.120
994,811
+0.21(+23.72%)
Apr 11, 2023
0.7900
0.9388
0.7900
0.9053
643,849
+0.10(+12.88%)
Apr 10, 2023
0.8100
0.8148
0.7533
0.8020
396,116
-0.00(-0.24%)
Apr 06, 2023
0.8600
0.9026
0.8000
0.8039
281,908
-0.05(-5.79%)
Apr 05, 2023
0.9195
0.9195
0.8500
0.8533
208,905
-0.03(-3.82%)
Apr 04, 2023
0.8929
0.9400
0.8700
0.8872
385,593
-0.02(-2.03%)
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.