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
Cormedix Inc
(NQ:
CRMD
)
5.200
UNCHANGED
Streaming Delayed Price
Updated: 10:30 AM 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 30, 2024
5.250
5.335
5.180
5.255
373,158
-0.03(-0.47%)
Apr 29, 2024
5.320
5.390
5.180
5.280
365,531
-0.03(-0.56%)
Apr 26, 2024
5.180
5.330
5.090
5.310
315,424
+0.12(+2.31%)
Apr 25, 2024
5.250
5.410
5.110
5.190
745,280
-0.14(-2.63%)
Apr 24, 2024
5.480
5.490
5.275
5.330
419,979
-0.12(-2.20%)
Apr 23, 2024
5.290
5.579
5.260
5.450
572,756
+0.17(+3.22%)
Apr 22, 2024
5.250
5.300
5.000
5.280
465,592
+0.00(+0.00%)
Apr 19, 2024
5.500
6.220
5.130
5.280
1,992,172
-0.14(-2.58%)
Apr 18, 2024
5.450
5.765
5.330
5.420
628,596
-0.02(-0.37%)
Apr 17, 2024
5.470
5.560
5.290
5.440
731,887
+0.03(+0.55%)
Apr 16, 2024
5.440
5.510
5.120
5.410
719,941
+0.03(+0.56%)
Apr 15, 2024
5.980
6.170
5.155
5.380
1,501,580
-0.46(-7.88%)
Apr 12, 2024
6.440
7.000
5.735
5.840
2,327,960
-0.55(-8.61%)
Apr 11, 2024
5.410
6.400
5.250
6.390
2,630,459
+1.11(+21.02%)
Apr 10, 2024
4.670
5.340
4.650
5.280
1,499,201
+0.53(+11.16%)
Apr 09, 2024
4.850
4.875
4.680
4.750
438,240
-0.01(-0.21%)
Apr 08, 2024
4.740
4.880
4.650
4.760
642,579
+0.05(+1.06%)
Apr 05, 2024
4.450
4.840
4.370
4.710
995,358
+0.25(+5.61%)
Apr 04, 2024
4.170
4.490
4.170
4.460
534,247
+0.33(+7.99%)
Apr 03, 2024
4.060
4.145
4.050
4.130
189,447
+0.05(+1.23%)
Apr 02, 2024
4.150
4.242
4.070
4.080
316,063
-0.09(-2.16%)
Apr 01, 2024
4.270
4.270
4.155
4.170
206,300
-0.07(-1.65%)
Mar 28, 2024
4.170
4.255
4.170
4.240
339,828
+0.08(+1.92%)
Mar 27, 2024
4.170
4.230
4.060
4.160
379,826
+0.05(+1.22%)
Mar 26, 2024
4.120
4.250
4.110
4.110
486,856
+0.03(+0.74%)
Mar 25, 2024
3.920
4.160
3.920
4.080
489,686
+0.16(+4.08%)
Mar 22, 2024
3.920
4.045
3.850
3.920
381,421
+0.02(+0.51%)
Mar 21, 2024
3.840
3.925
3.820
3.900
296,561
+0.10(+2.63%)
Mar 20, 2024
3.790
3.850
3.720
3.800
365,319
-0.03(-0.78%)
Mar 19, 2024
3.770
3.890
3.750
3.830
350,538
+0.03(+0.79%)
Mar 18, 2024
3.820
3.880
3.640
3.800
447,652
-0.01(-0.26%)
Mar 15, 2024
4.210
4.210
3.800
3.810
1,004,456
-0.37(-8.85%)
Mar 14, 2024
3.960
4.400
3.950
4.180
1,482,346
+0.28(+7.18%)
Mar 13, 2024
3.470
3.915
3.470
3.900
1,073,732
+0.48(+14.04%)
Mar 12, 2024
3.430
3.460
3.030
3.420
1,217,021
-0.10(-2.84%)
Mar 11, 2024
3.680
3.710
3.480
3.520
617,953
-0.16(-4.35%)
Mar 08, 2024
3.690
3.780
3.610
3.680
436,426
+0.06(+1.66%)
Mar 07, 2024
3.630
3.680
3.570
3.620
276,216
+0.03(+0.84%)
Mar 06, 2024
3.590
3.630
3.548
3.590
183,323
+0.04(+1.13%)
Mar 05, 2024
3.530
3.620
3.500
3.550
306,778
+0.02(+0.57%)
Mar 04, 2024
3.660
3.670
3.530
3.530
312,560
-0.14(-3.81%)
Mar 01, 2024
3.550
3.738
3.550
3.670
402,140
+0.13(+3.67%)
Feb 29, 2024
3.600
3.640
3.540
3.540
272,371
+0.00(+0.00%)
Feb 28, 2024
3.550
3.650
3.510
3.540
268,876
+0.01(+0.28%)
Feb 27, 2024
3.330
3.580
3.330
3.530
438,378
+0.22(+6.65%)
Feb 26, 2024
3.260
3.440
3.250
3.310
382,397
+0.03(+0.91%)
Feb 23, 2024
3.230
3.290
3.195
3.280
220,587
+0.04(+1.23%)
Feb 22, 2024
3.250
3.310
3.240
3.240
307,714
-0.01(-0.31%)
Feb 21, 2024
3.300
3.311
3.230
3.250
157,061
-0.04(-1.22%)
Feb 20, 2024
3.260
3.340
3.220
3.290
317,206
-0.02(-0.60%)
Feb 16, 2024
3.250
3.350
3.220
3.310
241,296
+0.04(+1.22%)
Feb 15, 2024
3.220
3.300
3.170
3.270
270,547
+0.07(+2.19%)
Feb 14, 2024
3.110
3.235
3.110
3.200
313,726
+0.12(+3.90%)
Feb 13, 2024
3.200
3.210
3.080
3.080
447,452
-0.21(-6.38%)
Feb 12, 2024
3.200
3.350
3.200
3.290
480,914
+0.11(+3.46%)
Feb 09, 2024
3.060
3.200
3.020
3.180
312,118
+0.16(+5.30%)
Feb 08, 2024
2.960
3.025
2.890
3.020
320,684
+0.08(+2.72%)
Feb 07, 2024
2.970
2.986
2.910
2.940
269,895
-0.02(-0.68%)
Feb 06, 2024
2.990
3.085
2.930
2.960
645,565
-0.02(-0.67%)
Feb 05, 2024
3.090
3.100
2.939
2.980
473,811
-0.12(-3.87%)
Feb 02, 2024
3.060
3.160
2.910
3.100
771,291
+0.06(+1.97%)
Feb 01, 2024
3.000
3.090
2.920
3.040
482,762
+0.09(+3.05%)
Jan 31, 2024
3.145
3.145
2.950
2.950
909,647
-0.19(-6.05%)
Jan 30, 2024
3.390
3.390
3.110
3.140
1,129,170
-0.21(-6.27%)
Jan 29, 2024
3.310
3.350
3.240
3.350
190,298
+0.08(+2.45%)
Jan 26, 2024
3.230
3.300
3.215
3.270
135,102
+0.03(+0.93%)
Jan 25, 2024
3.220
3.260
3.180
3.240
235,294
+0.04(+1.25%)
Jan 24, 2024
3.300
3.370
3.190
3.200
321,086
-0.08(-2.44%)
Jan 23, 2024
3.290
3.320
3.240
3.280
152,300
+0.00(+0.00%)
Jan 22, 2024
3.270
3.322
3.220
3.280
278,372
+0.02(+0.61%)
Jan 19, 2024
3.310
3.310
3.190
3.260
341,222
-0.02(-0.61%)
Jan 18, 2024
3.370
3.380
3.190
3.280
329,075
-0.07(-2.09%)
Jan 17, 2024
3.300
3.360
3.265
3.350
301,497
-0.01(-0.30%)
Jan 16, 2024
3.480
3.460
3.320
3.360
575,163
-0.11(-3.17%)
Jan 12, 2024
3.510
3.590
3.450
3.470
270,254
+0.00(+0.00%)
Jan 11, 2024
3.500
3.540
3.420
3.470
288,382
-0.08(-2.25%)
Jan 10, 2024
3.610
3.655
3.515
3.550
256,179
-0.06(-1.66%)
Jan 09, 2024
3.590
3.681
3.480
3.610
435,911
+0.00(+0.00%)
Jan 08, 2024
3.400
3.642
3.320
3.610
620,468
+0.22(+6.49%)
Jan 05, 2024
3.450
3.450
3.310
3.390
498,191
-0.08(-2.31%)
Jan 04, 2024
3.580
3.580
3.467
3.470
400,097
-0.10(-2.80%)
Jan 03, 2024
3.750
3.750
3.570
3.570
361,880
-0.20(-5.31%)
Jan 02, 2024
3.760
3.890
3.720
3.770
355,277
+0.01(+0.27%)
Dec 29, 2023
3.860
3.880
3.750
3.760
419,242
-0.11(-2.84%)
Dec 28, 2023
3.900
3.970
3.850
3.870
341,640
-0.03(-0.77%)
Dec 27, 2023
3.970
4.025
3.850
3.900
496,143
-0.02(-0.51%)
Dec 26, 2023
3.660
3.940
3.660
3.920
435,386
+0.17(+4.53%)
Dec 22, 2023
3.660
3.790
3.640
3.750
360,379
+0.14(+3.88%)
Dec 21, 2023
3.520
3.680
3.500
3.610
515,479
+0.14(+4.03%)
Dec 20, 2023
3.540
3.720
3.470
3.470
685,778
-0.05(-1.42%)
Dec 19, 2023
3.320
3.565
3.320
3.520
820,303
+0.28(+8.64%)
Dec 18, 2023
3.270
3.340
3.210
3.240
497,987
-0.07(-2.11%)
Dec 15, 2023
3.490
3.490
3.280
3.310
947,284
-0.14(-4.06%)
Dec 14, 2023
3.560
3.620
3.430
3.450
578,706
-0.05(-1.43%)
Dec 13, 2023
3.310
3.500
3.260
3.500
474,700
+0.20(+6.06%)
Dec 12, 2023
3.310
3.340
3.215
3.300
452,090
+0.01(+0.30%)
Dec 11, 2023
3.600
3.630
3.280
3.290
757,916
-0.27(-7.58%)
Dec 08, 2023
3.550
3.735
3.510
3.560
945,589
-0.01(-0.28%)
Dec 07, 2023
3.600
3.600
3.485
3.570
459,803
-0.04(-1.11%)
Dec 06, 2023
3.550
3.700
3.480
3.610
488,686
+0.07(+1.98%)
Dec 05, 2023
3.600
3.630
3.495
3.540
509,750
-0.02(-0.56%)
Dec 04, 2023
3.360
3.570
3.360
3.560
515,435
+0.21(+6.27%)
Dec 01, 2023
3.230
3.390
3.205
3.350
508,979
+0.10(+3.08%)
Nov 30, 2023
3.420
3.498
3.230
3.250
900,707
-0.12(-3.56%)
Nov 29, 2023
3.400
3.560
3.350
3.370
636,351
+0.01(+0.30%)
Nov 28, 2023
3.620
3.640
3.340
3.360
850,713
-0.29(-7.95%)
Nov 27, 2023
3.800
3.800
3.615
3.650
567,512
-0.11(-2.93%)
Nov 24, 2023
3.650
3.830
3.580
3.760
375,359
+0.10(+2.73%)
Nov 22, 2023
3.540
3.705
3.430
3.660
827,500
+0.04(+1.10%)
Nov 21, 2023
3.750
3.810
3.540
3.620
987,012
-0.16(-4.23%)
Nov 20, 2023
4.050
4.050
3.730
3.780
1,535,530
-0.23(-5.74%)
Nov 17, 2023
3.880
4.100
3.790
4.010
2,299,011
+0.21(+5.53%)
Nov 16, 2023
3.300
3.800
3.150
3.800
2,697,548
+0.47(+14.11%)
Nov 15, 2023
3.670
4.340
2.570
3.330
13,837,847
+0.20(+6.39%)
Nov 14, 2023
3.290
3.320
3.080
3.130
1,543,477
+0.02(+0.64%)
Nov 13, 2023
3.230
3.403
3.000
3.110
1,431,706
-0.11(-3.42%)
Nov 10, 2023
3.040
3.240
2.940
3.220
725,756
+0.20(+6.62%)
Nov 09, 2023
3.220
3.280
2.980
3.020
713,569
-0.19(-5.92%)
Nov 08, 2023
3.550
3.583
3.200
3.210
744,935
-0.32(-9.07%)
Nov 07, 2023
3.470
3.581
3.419
3.530
522,860
+0.08(+2.32%)
Nov 06, 2023
3.570
3.620
3.450
3.450
510,926
-0.04(-1.15%)
Nov 03, 2023
3.420
3.510
3.394
3.490
406,146
+0.11(+3.25%)
Nov 02, 2023
3.440
3.545
3.320
3.380
460,102
-0.02(-0.59%)
Nov 01, 2023
3.480
3.500
3.340
3.400
589,354
-0.08(-2.30%)
Oct 31, 2023
3.260
3.505
3.220
3.480
967,542
+0.29(+9.09%)
Oct 30, 2023
3.050
3.250
3.050
3.190
641,861
+0.19(+6.33%)
Oct 27, 2023
3.120
3.130
2.950
3.000
586,465
-0.08(-2.60%)
Oct 26, 2023
3.060
3.105
3.020
3.080
381,211
+0.03(+0.98%)
Oct 25, 2023
3.170
3.195
3.040
3.050
505,107
-0.12(-3.79%)
Oct 24, 2023
3.180
3.230
3.140
3.170
474,692
+0.02(+0.63%)
Oct 23, 2023
3.130
3.260
3.100
3.150
403,155
-0.01(-0.32%)
Oct 20, 2023
3.240
3.240
3.150
3.160
429,279
-0.07(-2.17%)
Oct 19, 2023
3.270
3.310
3.215
3.230
321,495
-0.05(-1.52%)
Oct 18, 2023
3.420
3.440
3.280
3.280
287,542
-0.15(-4.37%)
Oct 17, 2023
3.300
3.470
3.280
3.430
416,840
+0.12(+3.63%)
Oct 16, 2023
3.340
3.330
3.190
3.310
381,958
-0.03(-0.90%)
Oct 13, 2023
3.290
3.360
3.175
3.340
484,776
+0.06(+1.83%)
Oct 12, 2023
3.410
3.420
3.270
3.280
668,190
-0.15(-4.37%)
Oct 11, 2023
3.650
3.650
3.410
3.430
409,081
-0.13(-3.65%)
Oct 10, 2023
3.520
3.620
3.515
3.560
300,685
+0.04(+1.14%)
Oct 09, 2023
3.500
3.540
3.420
3.520
283,731
-0.04(-1.12%)
Oct 06, 2023
3.540
3.590
3.465
3.560
229,011
+0.01(+0.28%)
Oct 05, 2023
3.430
3.560
3.415
3.550
329,883
+0.14(+4.11%)
Oct 04, 2023
3.520
3.520
3.360
3.410
468,341
-0.06(-1.73%)
Oct 03, 2023
3.500
3.555
3.400
3.470
433,916
-0.07(-1.98%)
Oct 02, 2023
3.690
3.690
3.520
3.540
482,871
-0.16(-4.32%)
Sep 29, 2023
3.720
3.740
3.601
3.700
530,016
+0.01(+0.27%)
Sep 28, 2023
3.640
3.730
3.550
3.690
506,838
+0.02(+0.54%)
Sep 27, 2023
3.680
3.761
3.650
3.670
342,452
+0.01(+0.27%)
Sep 26, 2023
3.670
3.790
3.650
3.660
372,237
-0.03(-0.81%)
Sep 25, 2023
3.650
3.710
3.670
3.690
371,436
+0.02(+0.54%)
Sep 22, 2023
3.620
3.705
3.570
3.670
414,718
+0.07(+1.94%)
Sep 21, 2023
3.610
3.680
3.520
3.600
511,179
-0.03(-0.83%)
Sep 20, 2023
3.810
3.813
3.600
3.630
373,317
-0.16(-4.22%)
Sep 19, 2023
3.770
3.840
3.670
3.790
509,101
+0.04(+1.07%)
Sep 18, 2023
3.920
3.931
3.750
3.750
508,486
-0.16(-4.09%)
Sep 15, 2023
3.980
4.000
3.830
3.910
1,443,636
-0.06(-1.51%)
Sep 14, 2023
3.900
4.000
3.860
3.970
248,120
+0.10(+2.58%)
Sep 13, 2023
3.990
4.025
3.825
3.870
586,838
-0.12(-3.01%)
Sep 12, 2023
3.890
4.025
3.890
3.990
394,927
+0.09(+2.31%)
Sep 11, 2023
3.810
3.970
3.800
3.900
515,367
+0.20(+5.41%)
Sep 08, 2023
3.760
3.760
3.535
3.700
591,576
-0.05(-1.33%)
Sep 07, 2023
3.900
3.900
3.740
3.750
457,297
-0.13(-3.35%)
Sep 06, 2023
3.960
3.961
3.810
3.880
819,427
-0.07(-1.77%)
Sep 05, 2023
4.140
4.175
3.930
3.950
846,168
-0.18(-4.36%)
Sep 01, 2023
4.110
4.175
4.040
4.130
389,168
+0.06(+1.47%)
Aug 31, 2023
4.120
4.190
3.900
4.070
774,629
-0.01(-0.25%)
Aug 30, 2023
4.120
4.140
3.980
4.080
377,270
-0.03(-0.73%)
Aug 29, 2023
4.170
4.178
4.080
4.110
398,691
-0.06(-1.44%)
Aug 28, 2023
4.110
4.240
4.080
4.170
355,325
+0.09(+2.21%)
Aug 25, 2023
4.030
4.130
3.980
4.080
255,349
+0.05(+1.24%)
Aug 24, 2023
4.150
4.150
4.017
4.030
276,606
-0.10(-2.42%)
Aug 23, 2023
4.150
4.220
4.130
4.130
179,681
-0.01(-0.24%)
Aug 22, 2023
4.200
4.225
4.055
4.140
319,422
-0.07(-1.66%)
Aug 21, 2023
4.100
4.240
4.060
4.210
415,990
+0.12(+2.93%)
Aug 18, 2023
4.050
4.151
3.970
4.090
306,362
-0.01(-0.24%)
Aug 17, 2023
4.220
4.220
4.080
4.100
380,725
-0.09(-2.15%)
Aug 16, 2023
4.240
4.325
4.190
4.190
222,793
-0.07(-1.64%)
Aug 15, 2023
4.140
4.280
4.140
4.260
380,443
+0.12(+2.90%)
Aug 14, 2023
4.390
4.390
4.110
4.140
586,028
-0.26(-5.91%)
Aug 11, 2023
4.390
4.460
4.335
4.400
368,780
+0.00(+0.00%)
Aug 10, 2023
4.420
4.550
4.350
4.400
527,066
+0.05(+1.15%)
Aug 09, 2023
4.380
4.440
4.150
4.350
522,344
-0.07(-1.58%)
Aug 08, 2023
4.100
4.440
4.060
4.420
675,554
+0.33(+7.94%)
Aug 07, 2023
4.260
4.280
4.075
4.095
462,196
-0.17(-3.87%)
Aug 04, 2023
4.240
4.338
4.190
4.260
315,525
+0.04(+0.95%)
Aug 03, 2023
4.140
4.275
4.130
4.220
376,842
+0.08(+1.93%)
Aug 02, 2023
4.230
4.230
4.050
4.140
550,298
-0.15(-3.50%)
Aug 01, 2023
4.390
4.470
4.250
4.290
438,831
-0.13(-2.94%)
Jul 31, 2023
4.480
4.480
4.240
4.420
455,281
-0.04(-0.90%)
Jul 28, 2023
4.080
4.470
4.044
4.460
851,514
+0.44(+10.95%)
Jul 27, 2023
3.860
4.130
3.840
4.020
1,295,650
+0.19(+4.96%)
Jul 26, 2023
3.820
3.865
3.780
3.830
376,987
+0.03(+0.79%)
Jul 25, 2023
3.850
3.930
3.800
3.800
837,230
-0.02(-0.52%)
Jul 24, 2023
3.900
3.900
3.785
3.820
571,153
-0.08(-2.05%)
Jul 21, 2023
3.840
3.950
3.810
3.900
749,522
+0.08(+2.09%)
Jul 20, 2023
3.860
3.880
3.760
3.820
454,463
-0.01(-0.26%)
Jul 19, 2023
3.850
3.890
3.755
3.830
453,676
+0.00(+0.00%)
Jul 18, 2023
3.900
3.910
3.810
3.830
384,751
-0.04(-1.03%)
Jul 17, 2023
3.910
3.949
3.850
3.870
397,948
-0.02(-0.51%)
Jul 14, 2023
3.900
3.980
3.840
3.890
545,723
-0.01(-0.26%)
Jul 13, 2023
3.930
3.990
3.885
3.900
930,530
+0.01(+0.26%)
Jul 12, 2023
3.990
3.990
3.870
3.890
784,039
-0.02(-0.51%)
Jul 11, 2023
3.910
3.965
3.840
3.910
1,009,351
+0.01(+0.26%)
Jul 10, 2023
3.860
3.985
3.860
3.900
962,341
+0.04(+1.04%)
Jul 07, 2023
3.710
3.940
3.705
3.860
839,686
+0.15(+4.04%)
Jul 06, 2023
3.640
3.820
3.555
3.710
1,441,797
+0.02(+0.54%)
Jul 05, 2023
3.900
3.902
3.635
3.690
1,490,705
-0.21(-5.38%)
Jul 03, 2023
3.950
3.995
3.880
3.900
857,699
-0.06(-1.64%)
Jun 30, 2023
3.970
4.010
3.844
3.965
1,460,713
+0.02(+0.63%)
Jun 29, 2023
3.920
4.130
3.920
3.940
4,473,819
-1.13(-22.29%)
Jun 28, 2023
4.950
5.110
4.920
5.070
545,398
+0.10(+2.01%)
Jun 27, 2023
4.880
4.980
4.635
4.970
480,621
+0.10(+2.16%)
Jun 26, 2023
5.440
5.440
4.725
4.865
1,303,265
-0.62(-11.22%)
Jun 23, 2023
5.670
5.690
5.350
5.480
6,767,522
-0.21(-3.69%)
Jun 22, 2023
5.700
6.090
5.595
5.690
1,295,316
-0.11(-1.90%)
Jun 21, 2023
5.600
5.920
5.280
5.800
902,871
+0.31(+5.65%)
Jun 20, 2023
5.120
5.530
5.090
5.490
488,157
+0.37(+7.23%)
Jun 16, 2023
5.200
5.380
5.120
5.120
490,306
-0.05(-0.97%)
Jun 15, 2023
5.500
5.599
5.000
5.170
922,490
-0.08(-1.52%)
May 08, 2023
4.960
5.350
4.900
5.250
281,381
+0.30(+6.06%)
May 05, 2023
4.980
5.025
4.850
4.950
170,965
+0.01(+0.20%)
May 04, 2023
5.040
5.055
4.900
4.940
146,283
-0.10(-1.98%)
May 03, 2023
5.000
5.140
4.930
5.040
296,498
+0.11(+2.23%)
May 02, 2023
5.090
5.220
4.890
4.930
220,149
-0.19(-3.71%)
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.