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
Novabay Pharmaceuticals
(NY:
NBY
)
0.0865
-0.0045 (-4.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 7, 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
0.0800
0.0820
0.0752
0.0808
1,161,286
-0.00(-2.65%)
Apr 29, 2024
0.0900
0.0860
0.0780
0.0830
771,003
+0.00(+5.33%)
Apr 26, 2024
0.0771
0.0870
0.0770
0.0788
2,535,020
+0.00(+2.34%)
Apr 25, 2024
0.0751
0.0789
0.0739
0.0770
528,443
-0.00(-0.39%)
Apr 24, 2024
0.0780
0.0790
0.0720
0.0773
1,016,320
+0.00(+0.39%)
Apr 23, 2024
0.0703
0.0791
0.0680
0.0770
1,571,017
+0.00(+6.21%)
Apr 22, 2024
0.0833
0.0860
0.0650
0.0725
4,142,453
-0.01(-12.01%)
Apr 19, 2024
0.0838
0.0860
0.0777
0.0824
1,715,039
-0.00(-1.90%)
Apr 18, 2024
0.0800
0.0859
0.0763
0.0840
3,532,080
+0.00(+1.33%)
Apr 17, 2024
0.1000
0.1000
0.0805
0.0829
13,485,706
+0.00(+4.28%)
Apr 16, 2024
0.0819
0.0819
0.0711
0.0795
1,850,525
-0.00(-2.45%)
Apr 15, 2024
0.0877
0.0908
0.0815
0.0815
1,667,780
-0.01(-9.85%)
Apr 12, 2024
0.0841
0.0918
0.0841
0.0904
691,280
+0.00(+0.89%)
Apr 11, 2024
0.0940
0.0945
0.0890
0.0896
1,349,976
-0.00(-2.08%)
Apr 10, 2024
0.0940
0.0940
0.0901
0.0915
1,211,564
+0.00(+5.29%)
Apr 09, 2024
0.0959
0.0959
0.0820
0.0869
2,235,928
-0.01(-5.65%)
Apr 08, 2024
0.0999
0.1000
0.0900
0.0921
1,998,796
-0.01(-8.90%)
Apr 05, 2024
0.1078
0.1078
0.0998
0.1011
1,912,528
-0.00(-3.35%)
Apr 04, 2024
0.1036
0.1085
0.1016
0.1046
2,088,011
+0.00(+0.29%)
Apr 03, 2024
0.1044
0.1044
0.1010
0.1043
1,912,550
+0.00(+0.10%)
Apr 02, 2024
0.1065
0.1075
0.1023
0.1042
1,487,493
-0.00(-0.67%)
Apr 01, 2024
0.1070
0.1070
0.1002
0.1049
1,156,791
+0.00(+0.19%)
Mar 28, 2024
0.1101
0.1055
0.1046
0.1047
2,093,033
-0.01(-5.85%)
Mar 27, 2024
0.1300
0.1299
0.1012
0.1112
7,779,613
-0.03(-20.00%)
Mar 26, 2024
0.1312
0.1500
0.1296
0.1390
11,739,398
+0.01(+7.84%)
Mar 25, 2024
0.1341
0.1360
0.1281
0.1289
2,006,696
-0.01(-5.36%)
Mar 22, 2024
0.1390
0.1399
0.1341
0.1362
484,135
-0.00(-0.73%)
Mar 21, 2024
0.1410
0.1450
0.1361
0.1372
1,012,179
-0.00(-2.00%)
Mar 20, 2024
0.1394
0.1410
0.1350
0.1400
668,786
+0.00(+1.45%)
Mar 19, 2024
0.1428
0.1430
0.1380
0.1380
594,390
-0.00(-1.43%)
Mar 18, 2024
0.1430
0.1440
0.1353
0.1400
995,661
+0.00(+0.00%)
Mar 15, 2024
0.1340
0.1447
0.1300
0.1400
1,012,309
+0.01(+3.93%)
Mar 14, 2024
0.1500
0.1500
0.1278
0.1347
12,423,811
-0.01(-4.87%)
Mar 13, 2024
0.1367
0.1480
0.1367
0.1416
1,047,104
+0.00(+3.13%)
Mar 12, 2024
0.1400
0.1449
0.1356
0.1373
767,574
-0.00(-2.14%)
Mar 11, 2024
0.1422
0.1450
0.1380
0.1403
697,218
-0.00(-0.28%)
Mar 08, 2024
0.1475
0.1493
0.1403
0.1407
733,220
-0.00(-1.05%)
Mar 07, 2024
0.1447
0.1450
0.1400
0.1422
1,001,500
-0.00(-1.93%)
Mar 06, 2024
0.1500
0.1517
0.1415
0.1450
1,599,388
-0.00(-2.03%)
Mar 05, 2024
0.1478
0.1588
0.1460
0.1480
1,421,474
-0.00(-1.40%)
Mar 04, 2024
0.1600
0.1600
0.1483
0.1501
1,312,331
-0.00(-1.57%)
Mar 01, 2024
0.1500
0.1525
0.1481
0.1525
1,091,944
+0.01(+4.38%)
Feb 29, 2024
0.1543
0.1543
0.1442
0.1461
1,344,138
-0.01(-5.19%)
Feb 28, 2024
0.1430
0.1597
0.1410
0.1541
1,784,639
+0.01(+8.22%)
Feb 27, 2024
0.1500
0.1501
0.1400
0.1424
1,648,317
-0.01(-4.62%)
Feb 26, 2024
0.1545
0.1580
0.1425
0.1493
1,530,013
-0.00(-3.05%)
Feb 23, 2024
0.1530
0.1580
0.1500
0.1540
1,194,575
+0.00(+0.65%)
Feb 22, 2024
0.1480
0.1540
0.1450
0.1530
1,543,092
+0.00(+3.10%)
Feb 21, 2024
0.1560
0.1585
0.1452
0.1484
1,669,978
-0.01(-6.08%)
Feb 20, 2024
0.1700
0.1700
0.1545
0.1580
1,882,533
-0.01(-4.65%)
Feb 16, 2024
0.1607
0.1702
0.1501
0.1657
3,152,463
+0.01(+4.21%)
Feb 15, 2024
0.1540
0.1616
0.1405
0.1590
3,448,611
+0.01(+5.09%)
Feb 14, 2024
0.1373
0.1569
0.1373
0.1513
2,105,371
+0.01(+10.36%)
Feb 13, 2024
0.1401
0.1424
0.1330
0.1371
875,753
-0.01(-4.53%)
Feb 12, 2024
0.1500
0.1541
0.1433
0.1436
2,328,697
-0.01(-6.39%)
Feb 09, 2024
0.1426
0.1550
0.1395
0.1534
3,554,633
+0.01(+8.10%)
Feb 08, 2024
0.1310
0.1450
0.1300
0.1419
2,236,059
+0.01(+6.21%)
Feb 07, 2024
0.1341
0.1341
0.1230
0.1336
2,891,313
+0.00(+0.23%)
Feb 06, 2024
0.1506
0.1506
0.1331
0.1333
4,369,753
-0.02(-11.13%)
Feb 05, 2024
0.1635
0.1635
0.1460
0.1500
3,715,219
-0.01(-8.09%)
Feb 02, 2024
0.1600
0.1639
0.1518
0.1632
3,122,484
+0.00(+0.99%)
Feb 01, 2024
0.1800
0.1796
0.1552
0.1616
9,234,651
-0.01(-5.83%)
Jan 31, 2024
0.1601
0.1879
0.1512
0.1716
14,930,461
+0.01(+5.28%)
Jan 30, 2024
0.1748
0.1781
0.1604
0.1630
8,633,805
-0.02(-9.34%)
Jan 29, 2024
0.1930
0.1990
0.1624
0.1798
42,147,924
+0.02(+9.63%)
Jan 26, 2024
0.1620
0.1660
0.1551
0.1640
8,994,514
+0.01(+7.89%)
Jan 25, 2024
0.1600
0.1557
0.1470
0.1520
364,759
-0.00(-1.68%)
Jan 24, 2024
0.1613
0.1613
0.1500
0.1546
315,204
-0.01(-3.98%)
Jan 23, 2024
0.1527
0.1626
0.1523
0.1610
505,347
+0.01(+3.21%)
Jan 22, 2024
0.1525
0.1590
0.1500
0.1560
329,279
+0.00(+0.65%)
Jan 19, 2024
0.1523
0.1550
0.1450
0.1550
777,766
+0.00(+1.97%)
Jan 18, 2024
0.1625
0.1634
0.1500
0.1520
1,258,030
-0.01(-6.06%)
Jan 17, 2024
0.1590
0.1699
0.1560
0.1618
1,348,412
+0.00(+1.19%)
Jan 16, 2024
0.1740
0.1740
0.1545
0.1599
1,218,530
-0.01(-8.37%)
Jan 12, 2024
0.1650
0.1750
0.1622
0.1745
1,239,372
+0.01(+5.57%)
Jan 11, 2024
0.1755
0.1755
0.1600
0.1653
1,857,061
-0.01(-5.76%)
Jan 10, 2024
0.1931
0.1961
0.1639
0.1754
3,974,341
-0.01(-7.15%)
Jan 09, 2024
0.2000
0.2388
0.1855
0.1889
19,654,582
+0.01(+4.94%)
Jan 08, 2024
0.1824
0.2000
0.1472
0.1800
3,420,940
-0.00(-0.11%)
Jan 05, 2024
0.1730
0.1864
0.1714
0.1802
1,557,508
+0.00(+2.27%)
Jan 04, 2024
0.1800
0.1850
0.1695
0.1762
1,021,006
-0.00(-2.11%)
Jan 03, 2024
0.1910
0.2000
0.1780
0.1800
1,779,026
-0.01(-7.50%)
Jan 02, 2024
0.2150
0.2180
0.1897
0.1946
1,257,687
-0.01(-4.61%)
Dec 29, 2023
0.2230
0.2230
0.2010
0.2040
1,385,796
-0.01(-3.91%)
Dec 28, 2023
0.2200
0.2230
0.2100
0.2123
1,174,803
-0.00(-0.79%)
Dec 27, 2023
0.2100
0.2200
0.2100
0.2140
510,626
-0.00(-0.42%)
Dec 26, 2023
0.2270
0.2300
0.2105
0.2149
528,093
-0.01(-4.49%)
Dec 22, 2023
0.2330
0.2350
0.2200
0.2250
670,729
-0.01(-2.47%)
Dec 21, 2023
0.2600
0.2600
0.2275
0.2307
1,192,730
-0.04(-15.49%)
Dec 20, 2023
0.2661
0.2900
0.2661
0.2730
106,462
+0.00(+0.15%)
Dec 19, 2023
0.2599
0.2799
0.2599
0.2726
65,688
+0.01(+1.87%)
Dec 18, 2023
0.2890
0.2890
0.2675
0.2676
100,024
+0.00(+0.49%)
Dec 15, 2023
0.2849
0.2886
0.2663
0.2663
25,737
-0.02(-7.73%)
Dec 14, 2023
0.2591
0.2886
0.2575
0.2886
93,687
+0.02(+9.28%)
Dec 13, 2023
0.2555
0.2700
0.2500
0.2641
246,389
-0.01(-2.98%)
Dec 12, 2023
0.2815
0.2815
0.2715
0.2722
68,563
-0.01(-3.61%)
Dec 11, 2023
0.2923
0.2924
0.2651
0.2824
223,300
-0.01(-2.42%)
Dec 08, 2023
0.2885
0.2911
0.2822
0.2894
112,210
-0.01(-2.53%)
Dec 07, 2023
0.3000
0.3000
0.2871
0.2969
157,248
+0.00(+0.64%)
Dec 06, 2023
0.2900
0.2990
0.2869
0.2950
40,892
+0.00(+1.03%)
Dec 05, 2023
0.2900
0.3040
0.2900
0.2920
63,110
+0.00(+0.69%)
Dec 04, 2023
0.3065
0.3065
0.2900
0.2900
100,334
-0.02(-5.38%)
Dec 01, 2023
0.2910
0.3160
0.2900
0.3065
171,895
+0.01(+2.06%)
Nov 30, 2023
0.3000
0.3270
0.2946
0.3003
173,149
+0.01(+3.16%)
Nov 29, 2023
0.2947
0.2999
0.2800
0.2911
143,819
-0.01(-2.28%)
Nov 28, 2023
0.3004
0.3025
0.2950
0.2979
58,767
+0.00(+0.98%)
Nov 27, 2023
0.3063
0.3173
0.2930
0.2950
181,356
-0.02(-7.35%)
Nov 24, 2023
0.3057
0.3186
0.3031
0.3184
32,996
+0.01(+3.38%)
Nov 22, 2023
0.3110
0.3110
0.3020
0.3080
58,946
-0.01(-1.60%)
Nov 21, 2023
0.3203
0.3241
0.3067
0.3130
43,736
-0.01(-3.42%)
Nov 20, 2023
0.3340
0.3340
0.3168
0.3241
52,833
-0.01(-2.41%)
Nov 17, 2023
0.3400
0.3400
0.3100
0.3321
25,235
+0.01(+1.75%)
Nov 16, 2023
0.3421
0.3448
0.3160
0.3264
23,517
-0.01(-3.97%)
Nov 15, 2023
0.3300
0.3450
0.3200
0.3399
45,249
+0.01(+3.00%)
Nov 14, 2023
0.3075
0.3300
0.3012
0.3300
50,562
+0.02(+6.52%)
Nov 13, 2023
0.3100
0.3213
0.3000
0.3098
111,754
-0.01(-3.25%)
Nov 10, 2023
0.3334
0.3400
0.3180
0.3202
60,901
-0.03(-8.23%)
Nov 09, 2023
0.3310
0.3490
0.3310
0.3489
73,834
+0.02(+5.73%)
Nov 08, 2023
0.3400
0.3595
0.3300
0.3300
53,797
-0.01(-4.35%)
Nov 07, 2023
0.3597
0.3649
0.3352
0.3450
29,062
+0.00(+1.35%)
Nov 06, 2023
0.3500
0.3650
0.3365
0.3404
34,680
-0.02(-5.02%)
Nov 03, 2023
0.3400
0.3669
0.3400
0.3584
102,650
+0.00(+1.07%)
Nov 02, 2023
0.3498
0.3546
0.3395
0.3546
38,568
+0.01(+3.62%)
Nov 01, 2023
0.3401
0.3527
0.3401
0.3422
22,743
-0.01(-3.06%)
Oct 31, 2023
0.3486
0.3571
0.3350
0.3530
25,710
+0.01(+2.14%)
Oct 30, 2023
0.3379
0.3499
0.3303
0.3456
86,923
-0.00(-0.37%)
Oct 27, 2023
0.3400
0.3499
0.3202
0.3469
101,738
+0.02(+4.68%)
Oct 26, 2023
0.3300
0.3350
0.3119
0.3314
92,624
+0.00(+0.30%)
Oct 25, 2023
0.3576
0.3599
0.3200
0.3304
154,039
-0.02(-6.88%)
Oct 24, 2023
0.3500
0.3694
0.3403
0.3548
157,519
+0.00(+1.40%)
Oct 23, 2023
0.3560
0.3565
0.3343
0.3499
58,597
-0.00(-0.03%)
Oct 20, 2023
0.3700
0.3770
0.3425
0.3500
86,945
-0.02(-5.43%)
Oct 19, 2023
0.3801
0.3860
0.3677
0.3701
29,204
-0.01(-3.12%)
Oct 18, 2023
0.3840
0.4000
0.3750
0.3820
81,250
-0.01(-2.05%)
Oct 17, 2023
0.3885
0.4023
0.3720
0.3900
119,309
-0.01(-2.40%)
Oct 16, 2023
0.3960
0.4050
0.3730
0.3996
80,289
+0.02(+5.13%)
Oct 13, 2023
0.3802
0.3906
0.3701
0.3801
102,100
+0.00(+0.48%)
Oct 12, 2023
0.3910
0.4000
0.3710
0.3783
106,608
+0.01(+1.97%)
Oct 11, 2023
0.4099
0.4099
0.3401
0.3710
169,700
-0.02(-4.43%)
Oct 10, 2023
0.4100
0.4147
0.3850
0.3882
89,648
-0.03(-6.39%)
Oct 09, 2023
0.4360
0.4360
0.4015
0.4147
73,628
-0.02(-3.71%)
Oct 06, 2023
0.4400
0.4400
0.4301
0.4307
64,761
+0.01(+2.28%)
Oct 05, 2023
0.4355
0.4410
0.4200
0.4211
54,219
-0.02(-4.60%)
Oct 04, 2023
0.4300
0.4500
0.4300
0.4414
44,319
+0.01(+2.34%)
Oct 03, 2023
0.4400
0.4560
0.4300
0.4313
46,148
-0.02(-5.42%)
Oct 02, 2023
0.4300
0.4600
0.4322
0.4560
51,413
+0.01(+1.33%)
Sep 29, 2023
0.4698
0.4839
0.4400
0.4500
72,271
-0.01(-2.87%)
Sep 28, 2023
0.4847
0.4970
0.4616
0.4633
89,768
-0.02(-3.48%)
Sep 27, 2023
0.4790
0.5068
0.4720
0.4800
172,347
-0.01(-1.03%)
Sep 26, 2023
0.4800
0.5000
0.4560
0.4850
257,451
+0.01(+1.46%)
Sep 25, 2023
0.4575
0.4880
0.4560
0.4780
165,067
+0.01(+2.25%)
Sep 22, 2023
0.4299
0.4700
0.4212
0.4675
215,620
+0.03(+7.50%)
Sep 21, 2023
0.4374
0.4399
0.4150
0.4349
262,207
-0.01(-1.58%)
Sep 20, 2023
0.4600
0.4600
0.4350
0.4419
278,889
-0.02(-3.93%)
Sep 19, 2023
0.4580
0.4690
0.4439
0.4600
427,036
-0.03(-5.56%)
Sep 18, 2023
0.5000
0.5000
0.4550
0.4871
568,246
-0.02(-4.49%)
Sep 15, 2023
0.5091
0.5299
0.4930
0.5100
571,946
+0.00(+0.51%)
Sep 14, 2023
0.5400
0.5590
0.5000
0.5074
3,745,888
+0.01(+1.40%)
Sep 13, 2023
0.5128
0.5300
0.4850
0.5004
1,221,198
-0.06(-10.64%)
Sep 12, 2023
0.5800
0.5858
0.5303
0.5600
2,520,112
-0.13(-18.96%)
Sep 11, 2023
1.160
1.280
0.6590
0.6910
56,993,032
+0.07(+11.45%)
Sep 08, 2023
0.6000
0.6200
0.5900
0.6200
33,293
+0.03(+5.05%)
Sep 07, 2023
0.5760
0.6199
0.5750
0.5902
72,102
-0.02(-2.56%)
Sep 06, 2023
0.5800
0.6100
0.5810
0.6057
56,117
+0.01(+1.71%)
Sep 05, 2023
0.5750
0.6200
0.5750
0.5955
70,340
+0.00(+0.08%)
Sep 01, 2023
0.5680
0.6100
0.5680
0.5950
56,611
+0.02(+3.51%)
Aug 31, 2023
0.6000
0.6150
0.5700
0.5748
126,078
-0.03(-4.20%)
Aug 30, 2023
0.6230
0.6300
0.6000
0.6000
30,941
-0.02(-3.85%)
Aug 29, 2023
0.5866
0.6350
0.5866
0.6240
55,900
+0.03(+4.23%)
Aug 28, 2023
0.6100
0.6299
0.5760
0.5987
203,096
-0.00(-0.71%)
Aug 25, 2023
0.6305
0.6400
0.5998
0.6030
103,508
-0.05(-7.23%)
Aug 24, 2023
0.6565
0.6710
0.5900
0.6500
136,028
-0.04(-6.07%)
Aug 23, 2023
0.6900
0.7488
0.6300
0.6920
584,478
+0.01(+1.02%)
Aug 22, 2023
0.6200
0.7926
0.5913
0.6850
1,533,808
+0.07(+12.26%)
Aug 21, 2023
0.6110
0.6352
0.5911
0.6102
45,891
+0.01(+1.53%)
Aug 18, 2023
0.6000
0.6180
0.5913
0.6010
47,281
+0.00(+0.12%)
Aug 17, 2023
0.6330
0.6330
0.5900
0.6003
70,990
-0.02(-3.49%)
Aug 16, 2023
0.6199
0.6400
0.5933
0.6220
100,455
+0.01(+1.55%)
Aug 15, 2023
0.6000
0.6456
0.5800
0.6125
49,546
+0.00(+0.31%)
Aug 14, 2023
0.6000
0.6492
0.5900
0.6106
96,777
-0.07(-9.74%)
Aug 11, 2023
0.7390
0.7390
0.6403
0.6765
43,797
-0.05(-7.14%)
Aug 10, 2023
0.7001
0.7356
0.6800
0.7285
159,807
+0.04(+6.10%)
Aug 09, 2023
0.6600
0.6889
0.6600
0.6866
87,390
+0.03(+4.03%)
Aug 08, 2023
0.6699
0.6800
0.6301
0.6600
63,128
+0.00(+0.00%)
Aug 07, 2023
0.6750
0.6800
0.5920
0.6600
176,306
-0.01(-1.65%)
Aug 04, 2023
0.6900
0.7184
0.6710
0.6711
153,074
-0.02(-2.74%)
Aug 03, 2023
0.7084
0.7200
0.6802
0.6900
24,371
-0.03(-4.17%)
Aug 02, 2023
0.7100
0.7200
0.6667
0.7200
112,071
-0.00(-0.41%)
Aug 01, 2023
0.7300
0.7300
0.6901
0.7230
101,501
+0.02(+3.24%)
Jul 31, 2023
0.7317
0.7317
0.7000
0.7003
94,166
-0.03(-4.46%)
Jul 28, 2023
0.7337
0.7400
0.7001
0.7330
45,479
+0.03(+4.56%)
Jul 27, 2023
0.7300
0.7300
0.7010
0.7010
22,965
-0.03(-3.96%)
Jul 26, 2023
0.7181
0.7300
0.6988
0.7299
42,696
-0.00(-0.35%)
Jul 25, 2023
0.7230
0.7380
0.7100
0.7325
57,237
-0.01(-0.69%)
Jul 24, 2023
0.7600
0.7600
0.7167
0.7376
66,824
-0.01(-1.65%)
Jul 21, 2023
0.7595
0.7750
0.7400
0.7500
44,188
-0.01(-1.32%)
Jul 20, 2023
0.7600
0.7695
0.7339
0.7600
38,157
+0.01(+1.74%)
Jul 19, 2023
0.7500
0.7600
0.7000
0.7470
66,926
-0.03(-4.23%)
Jul 18, 2023
0.7150
0.7800
0.7150
0.7800
119,501
+0.06(+8.18%)
Jul 17, 2023
0.7796
0.7800
0.7130
0.7210
72,375
-0.03(-4.25%)
Jul 14, 2023
0.7600
0.7800
0.7013
0.7530
163,504
-0.01(-0.92%)
Jul 13, 2023
0.8000
0.8000
0.7580
0.7600
153,690
+0.01(+1.33%)
Jul 12, 2023
0.7400
0.7899
0.7300
0.7500
274,759
+0.05(+6.52%)
Jul 11, 2023
0.6930
0.7413
0.6900
0.7041
75,625
+0.01(+2.04%)
Jul 10, 2023
0.6600
0.7000
0.6560
0.6900
94,689
+0.03(+5.18%)
Jul 07, 2023
0.6888
0.6989
0.6520
0.6560
126,662
-0.03(-4.93%)
Jul 06, 2023
0.7100
0.7260
0.6201
0.6900
159,742
-0.04(-4.98%)
Jul 05, 2023
0.7400
0.7423
0.7221
0.7262
69,364
-0.02(-2.27%)
Jul 03, 2023
0.7600
0.7600
0.7200
0.7431
120,501
-0.01(-1.21%)
Jun 30, 2023
0.7820
0.7820
0.7210
0.7522
153,202
-0.02(-2.31%)
Jun 29, 2023
0.7850
0.8050
0.7370
0.7700
216,754
+0.02(+2.67%)
Jun 28, 2023
0.7500
0.8000
0.7300
0.7500
292,603
+0.02(+3.11%)
Jun 27, 2023
0.8599
0.8599
0.6632
0.7274
589,767
-0.15(-16.96%)
Jun 26, 2023
0.8600
0.9778
0.8110
0.8760
2,814,458
+0.08(+9.50%)
Jun 23, 2023
0.7243
0.8000
0.7167
0.8000
239,805
+0.05(+7.14%)
Jun 22, 2023
0.7372
0.7489
0.7000
0.7467
158,173
-0.01(-1.75%)
Jun 21, 2023
0.7495
0.7600
0.7049
0.7600
146,171
+0.02(+2.76%)
Jun 20, 2023
0.6900
0.7499
0.6900
0.7396
240,722
+0.06(+8.76%)
Jun 16, 2023
0.6900
0.7300
0.6800
0.6800
180,959
+0.01(+0.74%)
Jun 15, 2023
0.6800
0.6991
0.6601
0.6750
81,172
-0.02(-2.99%)
Jun 14, 2023
0.6700
0.7100
0.6700
0.6958
74,222
-0.01(-2.00%)
Jun 13, 2023
0.7000
0.7185
0.5941
0.7100
118,232
-0.01(-1.39%)
Jun 12, 2023
0.7167
0.7400
0.6950
0.7200
251,748
+0.04(+5.87%)
Jun 09, 2023
0.6841
0.7100
0.6650
0.6801
306,670
-0.01(-1.43%)
Jun 08, 2023
0.7100
0.7217
0.6600
0.6900
303,541
-0.01(-2.09%)
Jun 07, 2023
0.6200
0.7300
0.6100
0.7047
950,349
+0.08(+13.66%)
Jun 06, 2023
0.6300
0.6390
0.6104
0.6200
40,492
+0.01(+1.61%)
Jun 05, 2023
0.6101
0.6380
0.6100
0.6102
42,943
+0.01(+1.68%)
Jun 02, 2023
0.6200
0.6300
0.5800
0.6001
77,270
-0.03(-5.50%)
Jun 01, 2023
0.6300
0.6350
0.4800
0.6350
212,598
-0.01(-2.29%)
May 31, 2023
0.6315
0.6500
0.6111
0.6499
161,485
-0.00(-0.17%)
May 30, 2023
0.6411
0.6652
0.6250
0.6510
196,003
-0.02(-3.56%)
May 26, 2023
0.6800
0.6800
0.6500
0.6750
176,916
-0.00(-0.68%)
May 25, 2023
0.7100
0.7100
0.6540
0.6796
230,367
-0.01(-0.83%)
May 24, 2023
0.7300
0.7389
0.6680
0.6853
328,618
-0.05(-6.38%)
May 23, 2023
0.7099
0.7700
0.6800
0.7320
600,597
+0.02(+3.08%)
May 22, 2023
0.6800
0.7486
0.6700
0.7101
878,637
-0.05(-6.57%)
May 19, 2023
0.9262
1.080
0.7011
0.7600
16,205,132
+0.04(+5.56%)
May 18, 2023
0.7364
0.7670
0.7010
0.7200
691,090
+0.00(+0.00%)
May 17, 2023
0.7000
0.7500
0.6900
0.7200
131,838
+0.00(+0.00%)
May 16, 2023
0.7700
0.8400
0.6600
0.7200
590,130
-0.05(-6.19%)
May 15, 2023
0.7201
0.8417
0.7150
0.7675
631,747
-0.20(-21.03%)
May 12, 2023
0.9200
1.150
0.8501
0.9719
1,430,311
-0.03(-2.78%)
May 11, 2023
1.030
1.030
0.9700
0.9997
57,983
+0.02(+2.00%)
May 10, 2023
1.000
1.000
0.9600
0.9801
101,221
+0.00(+0.01%)
May 09, 2023
0.9600
0.9900
0.9500
0.9800
30,096
+0.01(+1.03%)
May 08, 2023
0.9900
0.9900
0.9400
0.9700
85,840
+0.00(+0.00%)
May 05, 2023
1.020
1.070
0.9600
0.9700
103,318
-0.03(-3.00%)
May 04, 2023
1.060
1.060
0.9800
1.000
76,060
-0.03(-2.91%)
May 03, 2023
1.150
1.150
1.016
1.030
72,849
-0.09(-8.04%)
May 02, 2023
1.160
1.160
1.080
1.120
66,120
+0.02(+1.82%)
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.