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
Imedia Brands Inc
(NQ:
IMBI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 7, 2023
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 (%)
Jan 31, 2023
0.9500
0.9900
0.8676
0.8900
263,308
-0.06(-6.32%)
Jan 30, 2023
0.9900
1.200
0.8900
0.9500
873,058
-0.01(-1.02%)
Jan 27, 2023
0.8400
0.9600
0.7885
0.9598
952,860
+0.18(+23.02%)
Jan 26, 2023
0.7500
0.7900
0.7000
0.7802
225,993
+0.05(+6.88%)
Jan 25, 2023
0.7500
0.7500
0.6810
0.7300
67,677
-0.01(-1.34%)
Jan 24, 2023
0.6750
0.7400
0.6500
0.7399
81,055
+0.07(+10.06%)
Jan 23, 2023
0.6900
0.6889
0.6550
0.6723
76,871
-0.01(-1.06%)
Jan 20, 2023
0.6800
0.6899
0.6310
0.6795
79,889
-0.02(-2.93%)
Jan 19, 2023
0.6500
0.7000
0.6200
0.7000
81,389
+0.05(+7.69%)
Jan 18, 2023
0.6900
0.6900
0.6000
0.6500
158,367
-0.02(-2.26%)
Jan 17, 2023
0.7388
0.7388
0.6261
0.6650
118,150
-0.05(-6.67%)
Jan 13, 2023
0.7500
0.7565
0.6820
0.7125
132,007
-0.05(-6.25%)
Jan 12, 2023
0.6900
0.7600
0.6700
0.7600
119,337
+0.07(+10.75%)
Jan 11, 2023
0.7859
0.7859
0.6610
0.6862
105,658
-0.07(-8.81%)
Jan 10, 2023
0.6100
0.8100
0.6100
0.7525
881,303
+0.14(+23.16%)
Jan 09, 2023
0.5907
0.6300
0.5902
0.6110
62,451
+0.02(+3.44%)
Jan 06, 2023
0.6200
0.6200
0.5704
0.5907
90,126
-0.02(-3.57%)
Jan 05, 2023
0.6266
0.6266
0.5700
0.6126
107,437
-0.01(-1.19%)
Jan 04, 2023
0.6200
0.6484
0.6175
0.6200
72,676
-0.02(-2.36%)
Jan 03, 2023
0.6500
0.6499
0.5895
0.6350
228,948
-0.01(-0.78%)
Dec 30, 2022
0.6400
0.6400
0.5829
0.6400
319,727
+0.03(+4.83%)
Dec 29, 2022
0.5800
0.6400
0.5315
0.6105
207,018
+0.06(+11.00%)
Dec 28, 2022
0.5300
0.5500
0.5200
0.5500
115,062
-0.01(-1.79%)
Dec 27, 2022
0.5670
0.5699
0.5321
0.5600
242,376
-0.01(-2.61%)
Dec 23, 2022
0.5375
0.6585
0.4900
0.5750
2,922,808
+0.11(+24.89%)
Dec 22, 2022
0.4900
0.4949
0.4604
0.4604
1,589,720
-0.02(-4.08%)
Dec 21, 2022
0.4700
0.5000
0.4600
0.4800
282,937
+0.01(+1.95%)
Dec 20, 2022
0.4600
0.5000
0.4600
0.4708
13,135
-0.03(-5.84%)
Dec 19, 2022
0.4605
0.5074
0.4605
0.5000
40,572
-0.02(-3.83%)
Dec 16, 2022
0.4600
0.5296
0.4600
0.5199
100,912
+0.06(+13.02%)
Dec 15, 2022
0.4600
0.5052
0.4600
0.4600
106,804
-0.01(-2.87%)
Dec 14, 2022
0.5000
0.5351
0.4710
0.4736
161,050
-0.03(-6.22%)
Dec 13, 2022
0.5400
0.5400
0.5000
0.5050
158,021
-0.04(-6.48%)
Dec 12, 2022
0.5800
0.5896
0.4980
0.5400
351,820
-0.03(-6.09%)
Dec 09, 2022
0.5899
0.5899
0.5630
0.5750
32,180
-0.01(-1.64%)
Dec 08, 2022
0.5668
0.5900
0.5631
0.5846
51,773
+0.00(+0.76%)
Dec 07, 2022
0.6000
0.6000
0.5600
0.5802
55,188
-0.00(-0.79%)
Dec 06, 2022
0.5941
0.6021
0.5600
0.5848
156,266
-0.01(-1.57%)
Dec 05, 2022
0.5752
0.6371
0.5752
0.5941
103,241
+0.01(+2.36%)
Dec 02, 2022
0.5650
0.6151
0.5650
0.5804
207,024
+0.00(+0.09%)
Dec 01, 2022
0.5713
0.5800
0.5400
0.5799
164,525
-0.01(-1.54%)
Nov 30, 2022
0.5654
0.6000
0.5210
0.5890
368,557
+0.04(+8.07%)
Nov 29, 2022
0.5291
0.5700
0.5291
0.5450
249,789
+0.01(+0.93%)
Nov 28, 2022
0.5859
0.5859
0.5379
0.5400
132,459
-0.04(-7.53%)
Nov 25, 2022
0.5905
0.5999
0.5569
0.5840
157,178
-0.02(-3.76%)
Nov 23, 2022
0.5800
0.6098
0.5621
0.6068
295,699
+0.04(+7.13%)
Nov 22, 2022
0.4807
0.6002
0.4740
0.5664
869,889
-0.03(-5.60%)
Nov 21, 2022
0.5800
0.6498
0.5515
0.6000
740,769
+0.02(+3.45%)
Nov 18, 2022
0.5100
0.6000
0.5100
0.5800
431,039
+0.05(+9.19%)
Nov 17, 2022
0.5142
0.5499
0.4945
0.5312
241,774
+0.01(+2.35%)
Nov 16, 2022
0.5300
0.5300
0.4887
0.5190
295,453
-0.00(-0.04%)
Nov 15, 2022
0.5100
0.5330
0.4679
0.5192
435,751
+0.03(+5.96%)
Nov 14, 2022
0.5200
0.5298
0.4601
0.4900
121,785
+0.02(+3.48%)
Nov 11, 2022
0.4900
0.5099
0.4734
0.4735
138,578
-0.02(-3.97%)
Nov 10, 2022
0.4500
0.5079
0.4500
0.4931
150,490
+0.04(+8.97%)
Nov 09, 2022
0.4900
0.4900
0.4407
0.4525
56,845
-0.01(-1.89%)
Nov 08, 2022
0.4800
0.4898
0.4600
0.4612
79,829
-0.01(-2.91%)
Nov 07, 2022
0.4750
0.4898
0.4500
0.4750
99,623
-0.00(-0.67%)
Nov 04, 2022
0.4600
0.4800
0.4500
0.4782
75,107
+0.04(+8.85%)
Nov 03, 2022
0.4985
0.5060
0.4352
0.4393
312,925
-0.04(-8.75%)
Nov 02, 2022
0.4670
0.5100
0.4550
0.4814
114,524
+0.01(+1.11%)
Nov 01, 2022
0.4933
0.5063
0.4600
0.4761
196,842
-0.01(-1.94%)
Oct 31, 2022
0.5017
0.5100
0.4729
0.4855
167,335
-0.03(-6.13%)
Oct 28, 2022
0.5200
0.5299
0.4900
0.5172
159,358
+0.01(+1.41%)
Oct 27, 2022
0.5200
0.5500
0.4900
0.5100
153,053
-0.01(-1.92%)
Oct 26, 2022
0.4910
0.5300
0.4900
0.5200
156,284
+0.03(+6.08%)
Oct 25, 2022
0.4899
0.5200
0.4631
0.4902
316,905
-0.01(-2.93%)
Oct 24, 2022
0.5320
0.5320
0.4550
0.5050
262,695
-0.00(-0.79%)
Oct 21, 2022
0.5511
0.5511
0.5000
0.5090
345,455
-0.05(-8.42%)
Oct 20, 2022
0.5400
0.6000
0.5281
0.5558
413,173
+0.02(+2.93%)
Oct 19, 2022
0.5643
0.5899
0.5000
0.5400
698,771
+0.00(+0.00%)
Oct 18, 2022
0.5100
0.5600
0.4800
0.5400
598,600
+0.04(+7.57%)
Oct 17, 2022
0.5228
0.5400
0.4502
0.5020
896,657
-0.05(-9.06%)
Oct 14, 2022
0.5400
0.5827
0.5300
0.5520
436,594
-0.03(-4.35%)
Oct 13, 2022
0.5605
0.5910
0.5202
0.5771
572,174
+0.00(+0.37%)
Oct 12, 2022
0.6300
0.6500
0.5500
0.5750
1,162,446
-0.09(-13.02%)
Oct 11, 2022
0.7100
0.7100
0.6250
0.6611
1,213,561
-0.06(-8.81%)
Oct 10, 2022
0.6500
0.7500
0.6100
0.7250
2,567,287
+0.07(+11.21%)
Oct 07, 2022
0.5900
0.6666
0.5202
0.6519
2,759,402
-0.02(-2.70%)
Oct 06, 2022
0.9300
0.9550
0.6225
0.6700
17,370,930
-0.07(-10.07%)
Oct 05, 2022
0.6800
0.9700
0.6500
0.7450
7,736,631
+0.15(+24.87%)
Oct 04, 2022
0.5700
0.6983
0.5499
0.5966
205,304
+0.03(+4.67%)
Oct 03, 2022
0.6300
0.6500
0.5500
0.5700
223,491
-0.07(-10.94%)
Sep 30, 2022
0.6640
0.6980
0.6400
0.6400
40,750
-0.04(-5.87%)
Sep 29, 2022
0.7000
0.7100
0.6700
0.6799
168,254
-0.01(-1.51%)
Sep 28, 2022
0.7000
0.7186
0.6900
0.6903
80,567
-0.02(-3.07%)
Sep 27, 2022
0.7000
0.7558
0.7000
0.7122
125,995
+0.00(+0.32%)
Sep 26, 2022
0.7000
0.7650
0.6903
0.7099
110,828
+0.01(+1.41%)
Sep 23, 2022
0.6600
0.7199
0.6375
0.7000
294,442
+0.04(+5.95%)
Sep 22, 2022
0.7100
0.7350
0.5950
0.6607
341,529
-0.04(-5.60%)
Sep 21, 2022
0.6900
0.7427
0.6648
0.6999
332,293
-0.01(-1.03%)
Sep 20, 2022
0.7800
0.7990
0.7043
0.7072
359,080
-0.09(-11.50%)
Sep 19, 2022
0.8600
0.8820
0.7820
0.7991
114,635
-0.06(-6.65%)
Sep 16, 2022
0.9000
0.9000
0.8000
0.8560
397,748
-0.04(-4.37%)
Sep 15, 2022
0.9922
0.9999
0.8700
0.8951
973,339
+0.05(+5.90%)
Sep 14, 2022
0.9000
0.9099
0.8381
0.8452
151,389
-0.04(-4.53%)
Sep 13, 2022
0.9900
0.9900
0.8850
0.8853
115,762
-0.06(-6.32%)
Sep 12, 2022
1.000
1.020
0.9390
0.9450
377,865
-0.03(-2.58%)
Sep 09, 2022
0.8700
1.010
0.8700
0.9700
697,528
+0.11(+13.03%)
Sep 08, 2022
0.8702
0.8942
0.8210
0.8582
187,573
-0.02(-2.41%)
Sep 07, 2022
0.9100
0.9101
0.8500
0.8794
175,732
-0.04(-4.58%)
Sep 06, 2022
1.010
1.020
0.9000
0.9216
140,263
-0.06(-6.01%)
Sep 02, 2022
1.000
1.010
0.9700
0.9805
67,263
-0.01(-1.00%)
Sep 01, 2022
1.020
1.020
0.9600
0.9904
94,857
-0.01(-1.45%)
Aug 31, 2022
1.000
1.040
1.000
1.005
119,418
-0.04(-3.37%)
Aug 30, 2022
1.090
1.090
0.9850
1.040
210,171
-0.06(-5.45%)
Aug 29, 2022
1.150
1.150
1.050
1.100
126,854
+0.00(+0.00%)
Aug 26, 2022
1.190
1.209
1.020
1.100
281,384
-0.09(-7.56%)
Aug 25, 2022
1.140
1.230
1.117
1.190
282,149
+0.14(+13.33%)
Aug 24, 2022
1.130
1.180
1.050
1.050
289,231
-0.08(-7.49%)
Aug 23, 2022
1.230
1.320
1.120
1.135
390,709
-0.09(-7.72%)
Aug 22, 2022
1.360
1.470
1.130
1.230
563,209
-0.50(-28.90%)
Aug 19, 2022
1.660
1.805
1.580
1.730
94,904
+0.03(+1.76%)
Aug 18, 2022
1.500
1.750
1.470
1.700
236,628
+0.19(+12.58%)
Aug 17, 2022
1.460
1.530
1.440
1.510
173,075
+0.03(+2.03%)
Aug 16, 2022
1.420
1.500
1.380
1.480
106,405
+0.03(+2.07%)
Aug 15, 2022
1.490
1.510
1.400
1.450
72,067
+0.00(+0.00%)
Aug 12, 2022
1.460
1.500
1.430
1.450
33,402
+0.01(+0.69%)
Aug 11, 2022
1.410
1.490
1.400
1.440
55,516
+0.05(+3.60%)
Aug 10, 2022
1.340
1.420
1.310
1.390
28,668
+0.07(+5.30%)
Aug 09, 2022
1.450
1.470
1.300
1.320
89,559
-0.20(-13.44%)
Aug 08, 2022
1.400
1.530
1.380
1.525
39,891
+0.12(+8.93%)
Aug 05, 2022
1.490
1.490
1.360
1.400
43,462
-0.11(-7.28%)
Aug 04, 2022
1.580
1.580
1.480
1.510
16,461
-0.03(-1.95%)
Aug 03, 2022
1.540
1.566
1.500
1.540
30,891
+0.02(+1.32%)
Aug 02, 2022
1.530
1.560
1.490
1.520
18,671
-0.01(-0.65%)
Aug 01, 2022
1.510
1.540
1.460
1.530
40,261
+0.01(+0.66%)
Jul 29, 2022
1.490
1.580
1.490
1.520
52,380
+0.01(+0.66%)
Jul 28, 2022
1.430
1.530
1.403
1.510
49,561
+0.08(+5.59%)
Jul 27, 2022
1.280
1.430
1.280
1.430
31,048
+0.14(+10.85%)
Jul 26, 2022
1.350
1.350
1.280
1.290
24,806
-0.08(-5.84%)
Jul 25, 2022
1.420
1.420
1.370
1.370
18,119
-0.03(-2.14%)
Jul 22, 2022
1.520
1.520
1.380
1.400
64,755
-0.10(-6.67%)
Jul 21, 2022
1.460
1.530
1.430
1.500
96,068
+0.08(+5.63%)
Jul 20, 2022
1.290
1.440
1.290
1.420
57,434
+0.13(+10.08%)
Jul 19, 2022
1.330
1.370
1.210
1.290
165,461
-0.01(-0.77%)
Jul 18, 2022
1.290
1.340
1.280
1.300
44,666
+0.04(+3.17%)
Jul 15, 2022
1.320
1.338
1.260
1.260
23,141
-0.07(-5.26%)
Jul 14, 2022
1.390
1.395
1.320
1.330
17,178
-0.11(-7.64%)
Jul 13, 2022
1.400
1.460
1.380
1.440
27,379
+0.03(+2.13%)
Jul 12, 2022
1.440
1.450
1.380
1.410
28,160
-0.01(-0.70%)
Jul 11, 2022
1.455
1.459
1.380
1.420
58,798
-0.03(-2.07%)
Jul 08, 2022
1.400
1.460
1.380
1.450
59,118
+0.07(+5.07%)
Jul 07, 2022
1.240
1.400
1.240
1.380
98,945
+0.15(+12.20%)
Jul 06, 2022
1.180
1.240
1.150
1.230
39,142
+0.06(+5.13%)
Jul 05, 2022
1.210
1.230
1.160
1.170
45,602
-0.08(-6.40%)
Jul 01, 2022
1.230
1.350
1.210
1.250
163,216
+0.04(+3.31%)
Jun 30, 2022
1.030
1.220
1.010
1.210
250,610
+0.17(+16.35%)
Jun 29, 2022
1.150
1.150
1.030
1.040
111,940
-0.10(-8.77%)
Jun 28, 2022
1.180
1.219
1.110
1.140
126,236
-0.04(-3.39%)
Jun 27, 2022
1.260
1.310
1.180
1.180
124,378
-0.09(-7.09%)
Jun 24, 2022
1.190
1.340
1.180
1.270
183,146
+0.08(+6.72%)
Jun 23, 2022
1.190
1.240
1.130
1.190
176,732
+0.00(+0.00%)
Jun 22, 2022
1.210
1.290
1.190
1.190
95,234
-0.03(-2.46%)
Jun 21, 2022
1.280
1.410
1.220
1.220
181,456
-0.11(-8.27%)
Jun 17, 2022
1.340
1.440
1.330
1.330
172,342
-0.01(-0.75%)
Jun 16, 2022
1.390
1.420
1.320
1.340
110,729
-0.08(-5.63%)
Jun 15, 2022
1.450
1.555
1.420
1.420
231,640
-0.03(-2.07%)
Jun 14, 2022
1.420
1.560
1.420
1.450
274,133
+0.02(+1.40%)
Jun 13, 2022
1.400
1.470
1.270
1.430
282,512
-0.01(-0.69%)
Jun 10, 2022
1.450
1.490
1.350
1.440
272,749
-0.02(-1.37%)
Jun 09, 2022
1.630
1.648
1.440
1.460
267,818
-0.13(-8.18%)
Jun 08, 2022
1.690
1.775
1.565
1.590
198,497
-0.12(-7.02%)
Jun 07, 2022
1.800
1.800
1.680
1.710
301,154
-0.09(-5.00%)
Jun 06, 2022
1.920
1.940
1.790
1.800
66,074
-0.11(-5.76%)
Jun 03, 2022
2.080
2.140
1.810
1.910
225,452
-0.18(-8.61%)
Jun 02, 2022
1.900
2.200
1.900
2.090
270,902
+0.18(+9.42%)
Jun 01, 2022
1.910
1.930
1.850
1.910
115,739
+0.01(+0.53%)
May 31, 2022
1.870
1.920
1.830
1.900
134,703
+0.00(+0.00%)
May 27, 2022
1.890
1.920
1.800
1.900
231,413
+0.12(+6.74%)
May 26, 2022
1.780
1.990
1.760
1.780
270,696
+0.01(+0.56%)
May 25, 2022
1.730
1.785
1.630
1.770
292,695
+0.05(+2.91%)
May 24, 2022
2.050
2.050
1.680
1.720
275,950
-0.33(-16.10%)
May 23, 2022
2.100
2.100
2.020
2.050
357,350
-0.01(-0.49%)
May 20, 2022
2.080
2.110
2.000
2.060
197,661
-0.03(-1.44%)
May 19, 2022
2.130
2.150
2.030
2.090
220,563
+0.00(+0.00%)
May 18, 2022
2.200
2.200
2.040
2.090
408,512
-0.08(-3.69%)
May 17, 2022
2.300
2.300
2.140
2.170
702,164
-0.02(-0.91%)
May 16, 2022
2.330
2.400
2.180
2.190
410,131
-0.10(-4.37%)
May 13, 2022
2.270
2.437
2.089
2.290
95,966
-0.06(-2.55%)
May 12, 2022
2.810
2.810
1.940
2.350
667,464
-0.56(-19.24%)
May 11, 2022
2.960
3.190
2.900
2.910
86,548
-0.26(-8.20%)
May 10, 2022
3.100
3.230
3.065
3.170
95,407
+0.19(+6.38%)
May 09, 2022
2.980
3.200
2.950
2.980
58,939
-0.08(-2.61%)
May 06, 2022
3.440
3.440
3.060
3.060
162,587
-0.44(-12.57%)
May 05, 2022
3.670
3.670
3.400
3.500
76,300
-0.15(-4.11%)
May 04, 2022
3.710
3.741
3.543
3.650
73,648
-0.06(-1.62%)
May 03, 2022
3.785
3.825
3.660
3.710
24,815
+0.15(+4.21%)
May 02, 2022
3.730
3.730
3.520
3.560
59,174
-0.13(-3.52%)
Apr 29, 2022
3.710
3.878
3.400
3.690
386,312
-0.04(-1.07%)
Apr 28, 2022
3.900
3.940
3.660
3.730
78,844
-0.20(-5.09%)
Apr 27, 2022
3.940
4.070
3.900
3.930
12,571
+0.03(+0.77%)
Apr 26, 2022
4.050
4.050
3.816
3.900
111,551
-0.12(-2.99%)
Apr 25, 2022
4.130
4.130
3.849
4.020
40,363
-0.09(-2.19%)
Apr 22, 2022
4.300
4.330
4.040
4.110
47,703
-0.27(-6.16%)
Apr 21, 2022
4.490
4.500
4.260
4.380
23,650
-0.06(-1.35%)
Apr 20, 2022
4.520
4.960
4.298
4.440
88,951
+0.00(+0.00%)
Apr 19, 2022
4.360
4.510
4.300
4.440
15,551
+0.02(+0.45%)
Apr 18, 2022
4.650
4.940
4.030
4.420
168,805
-0.30(-6.36%)
Apr 14, 2022
5.000
5.118
4.700
4.720
132,935
-0.24(-4.84%)
Apr 13, 2022
5.457
5.457
4.950
4.960
29,350
-0.04(-0.80%)
Apr 12, 2022
5.210
5.550
5.000
5.000
20,727
-0.33(-6.19%)
Apr 11, 2022
5.100
5.336
5.100
5.330
8,239
-0.10(-1.84%)
Apr 08, 2022
5.290
5.440
5.290
5.430
2,091
+0.18(+3.43%)
Apr 07, 2022
5.495
5.495
5.056
5.250
25,734
-0.02(-0.38%)
Apr 06, 2022
5.440
5.440
5.120
5.270
75,416
-0.29(-5.22%)
Apr 05, 2022
5.740
5.740
5.510
5.560
7,524
-0.10(-1.77%)
Apr 04, 2022
5.590
5.970
5.500
5.660
65,626
-0.04(-0.70%)
Apr 01, 2022
5.980
6.050
5.615
5.700
30,473
-0.33(-5.47%)
Mar 31, 2022
5.910
6.050
5.785
6.030
54,640
+0.01(+0.17%)
Mar 30, 2022
5.965
6.030
5.965
6.020
3,973
-0.10(-1.63%)
Mar 29, 2022
6.060
6.200
6.000
6.120
65,091
+0.21(+3.55%)
Mar 28, 2022
6.020
6.020
5.780
5.910
22,610
-0.09(-1.50%)
Mar 25, 2022
5.860
6.140
5.780
6.000
40,517
+0.08(+1.35%)
Mar 24, 2022
6.100
6.210
5.880
5.920
41,538
-0.12(-1.99%)
Mar 23, 2022
6.000
6.360
5.761
6.040
46,342
-0.03(-0.49%)
Mar 22, 2022
6.590
6.640
5.450
6.070
209,651
-0.53(-8.03%)
Mar 21, 2022
6.500
6.824
6.440
6.600
39,765
+0.05(+0.76%)
Mar 18, 2022
6.460
7.250
6.250
6.550
172,639
-0.01(-0.15%)
Mar 17, 2022
6.070
7.250
6.070
6.560
98,503
+0.46(+7.54%)
Mar 16, 2022
6.080
6.290
6.000
6.100
44,424
+0.15(+2.52%)
Mar 15, 2022
6.130
6.130
5.750
5.950
72,074
-0.10(-1.65%)
Mar 14, 2022
6.030
6.440
6.030
6.050
16,716
-0.15(-2.42%)
Mar 11, 2022
6.280
6.300
6.000
6.200
22,241
-0.14(-2.21%)
Mar 10, 2022
6.090
6.352
6.015
6.340
12,708
+0.25(+4.11%)
Mar 09, 2022
5.910
6.240
5.910
6.090
17,980
+0.09(+1.50%)
Mar 08, 2022
5.680
6.134
5.680
6.000
17,763
+0.15(+2.56%)
Mar 07, 2022
6.100
6.375
5.850
5.850
54,650
-0.25(-4.10%)
Mar 04, 2022
6.190
6.465
6.100
6.100
20,639
-0.10(-1.61%)
Mar 03, 2022
6.410
6.460
6.150
6.200
12,222
-0.18(-2.82%)
Mar 02, 2022
6.640
6.670
6.246
6.380
17,756
-0.16(-2.45%)
Mar 01, 2022
6.730
6.940
6.090
6.540
14,733
-0.15(-2.24%)
Feb 28, 2022
6.680
6.880
6.680
6.690
6,736
+0.01(+0.15%)
Feb 25, 2022
6.650
6.870
6.670
6.680
16,339
-0.14(-2.05%)
Feb 24, 2022
6.500
7.000
6.500
6.820
10,617
+0.06(+0.89%)
Feb 23, 2022
6.860
7.100
6.590
6.760
77,803
+0.03(+0.45%)
Feb 22, 2022
6.970
7.390
6.700
6.730
14,208
-0.32(-4.54%)
Feb 18, 2022
7.050
0
-0.04(-0.56%)
Feb 17, 2022
7.190
7.300
6.850
7.090
19,044
-0.11(-1.53%)
Feb 16, 2022
7.110
7.350
7.080
7.200
22,832
+0.06(+0.84%)
Feb 15, 2022
7.170
7.300
6.970
7.140
40,607
+0.05(+0.71%)
Feb 14, 2022
7.090
7.220
6.900
7.090
60,620
-0.02(-0.28%)
Feb 11, 2022
7.310
7.460
6.956
7.110
47,858
-0.29(-3.92%)
Feb 10, 2022
7.210
7.740
7.150
7.400
132,371
+0.05(+0.68%)
Feb 09, 2022
6.920
7.500
6.890
7.350
152,824
+0.44(+6.37%)
Feb 08, 2022
6.490
7.200
6.450
6.910
204,928
+0.74(+11.99%)
Feb 07, 2022
6.490
6.770
5.950
6.170
220,137
-0.11(-1.75%)
Feb 04, 2022
5.940
6.360
5.790
6.280
35,850
+0.32(+5.37%)
Feb 03, 2022
5.910
6.070
5.960
61,553
-0.09(-1.49%)
Feb 02, 2022
5.570
6.145
5.550
6.050
86,026
+0.56(+10.20%)
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.