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
Bit Origin Limited - Ordinary Shares
(NQ:
BTOG
)
3.750
+0.060 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024
5.560
5.680
5.143
5.610
122,324
+0.01(+0.18%)
Feb 28, 2024
5.570
5.850
5.160
5.600
547,101
-0.44(-7.28%)
Feb 27, 2024
6.000
6.100
5.680
6.040
521,941
+0.11(+1.85%)
Feb 26, 2024
5.980
6.390
4.800
5.930
2,760,651
-0.26(-4.20%)
Feb 23, 2024
5.580
6.250
5.180
6.190
1,693,657
+1.22(+24.55%)
Feb 22, 2024
5.510
5.790
4.820
4.970
1,451,177
-0.34(-6.40%)
Feb 21, 2024
5.510
5.800
5.200
5.310
637,712
-0.42(-7.33%)
Feb 20, 2024
5.520
6.080
5.310
5.730
949,609
+0.10(+1.78%)
Feb 16, 2024
4.600
5.900
4.370
5.630
1,501,116
+1.49(+35.99%)
Feb 15, 2024
5.000
5.555
4.040
4.140
623,769
-0.79(-16.02%)
Feb 14, 2024
5.000
5.160
4.830
4.930
949,428
+0.03(+0.61%)
Feb 13, 2024
4.800
5.200
4.550
4.900
369,872
+0.00(+0.00%)
Feb 12, 2024
5.000
5.420
4.830
4.900
1,888,705
-0.25(-4.85%)
Feb 09, 2024
4.980
5.230
4.770
5.150
255,876
+0.28(+5.75%)
Feb 08, 2024
5.400
5.700
4.800
4.870
332,254
-0.21(-4.13%)
Feb 07, 2024
5.130
5.700
4.810
5.080
317,987
-0.37(-6.79%)
Feb 06, 2024
5.610
7.750
3.550
5.450
1,220,045
-0.24(-4.22%)
Feb 05, 2024
9.060
9.060
5.690
5.690
1,392,885
-3.66(-39.14%)
Feb 02, 2024
8.960
9.710
8.200
9.350
369,556
+0.78(+9.10%)
Feb 01, 2024
7.030
8.600
6.106
8.570
402,401
+1.49(+21.05%)
Jan 31, 2024
5.980
7.500
5.630
7.080
501,129
+1.49(+26.65%)
Jan 30, 2024
3.700
5.990
3.700
5.590
673,119
+1.82(+48.28%)
Jan 29, 2024
4.440
4.440
3.070
3.770
1,254,071
-0.81(-17.71%)
Jan 26, 2024
2.790
4.750
2.740
4.582
456,332
+1.79(+64.21%)
Jan 25, 2024
2.700
2.900
2.600
2.790
78,121
-0.15(-5.10%)
Jan 24, 2024
2.770
2.990
2.500
2.940
1,138,138
+0.45(+18.07%)
Jan 23, 2024
2.500
2.630
2.460
2.490
33,442
-0.01(-0.40%)
Jan 22, 2024
2.690
2.690
2.500
2.500
41,307
+0.00(+0.00%)
Jan 19, 2024
2.621
2.621
2.500
2.500
16,859
-0.12(-4.58%)
Jan 18, 2024
2.690
2.820
2.400
2.620
124,228
-0.30(-10.27%)
Jan 17, 2024
3.020
3.020
2.900
2.920
12,990
-0.20(-6.41%)
Jan 16, 2024
3.010
3.254
3.020
3.120
54,698
-0.23(-6.73%)
Jan 12, 2024
3.470
3.482
3.210
3.345
104,047
-0.15(-4.43%)
Jan 11, 2024
4.190
4.190
3.400
3.500
33,801
-0.10(-2.78%)
Jan 10, 2024
3.570
3.840
3.400
3.600
21,390
+0.00(+0.00%)
Jan 09, 2024
3.800
3.800
3.600
3.600
62,936
-0.23(-6.01%)
Jan 08, 2024
3.790
3.830
3.630
3.830
13,901
+0.02(+0.52%)
Jan 05, 2024
3.800
3.810
3.676
3.810
19,839
-0.17(-4.27%)
Jan 04, 2024
3.700
3.980
3.680
3.980
41,984
+0.07(+1.79%)
Jan 03, 2024
3.890
3.920
3.627
3.910
25,348
-0.10(-2.49%)
Jan 02, 2024
4.770
4.770
3.810
4.010
38,332
-0.14(-3.37%)
Dec 29, 2023
3.830
4.150
3.620
4.150
60,096
+0.30(+7.79%)
Dec 28, 2023
3.300
3.865
3.300
3.850
24,838
+0.11(+2.94%)
Dec 27, 2023
3.990
3.990
3.334
3.740
89,171
+0.09(+2.47%)
Dec 26, 2023
4.120
4.120
3.510
3.650
499,471
-0.47(-11.41%)
Dec 22, 2023
3.990
4.130
3.880
4.120
46,073
+0.29(+7.57%)
Dec 21, 2023
3.980
4.000
3.750
3.830
107,654
-0.18(-4.49%)
Dec 20, 2023
4.000
4.270
3.640
4.010
47,152
-0.01(-0.25%)
Dec 19, 2023
4.400
4.400
4.000
4.020
29,817
+0.00(+0.00%)
Dec 18, 2023
4.570
4.660
3.990
4.020
32,363
-0.64(-13.73%)
Dec 15, 2023
4.990
4.990
4.520
4.660
16,369
-0.33(-6.61%)
Dec 14, 2023
4.900
4.990
4.580
4.990
24,631
-0.03(-0.60%)
Dec 13, 2023
4.740
5.020
3.990
5.020
31,418
+0.25(+5.24%)
Dec 12, 2023
4.710
4.980
4.600
4.770
45,078
-0.17(-3.44%)
Dec 11, 2023
5.100
5.100
4.740
4.940
30,277
-0.21(-4.08%)
Dec 08, 2023
5.030
5.228
4.910
5.150
29,486
+0.15(+3.00%)
Dec 07, 2023
5.230
5.230
4.880
5.000
155,309
-0.20(-3.85%)
Dec 06, 2023
5.050
5.380
4.970
5.200
74,049
+0.30(+6.12%)
Dec 05, 2023
4.800
5.490
4.700
4.900
107,411
+0.32(+6.99%)
Dec 04, 2023
4.190
4.580
3.520
4.580
164,778
+0.39(+9.42%)
Dec 01, 2023
4.380
4.380
3.600
4.186
127,611
-0.41(-9.01%)
Nov 30, 2023
4.950
5.270
4.580
4.600
103,555
-0.47(-9.27%)
Nov 29, 2023
5.160
5.350
4.470
5.070
94,039
+0.01(+0.20%)
Nov 28, 2023
4.450
5.090
4.390
5.060
223,978
+0.77(+17.95%)
Nov 27, 2023
3.770
4.600
3.660
4.290
145,153
+0.65(+17.86%)
Nov 24, 2023
3.390
3.645
3.340
3.640
70,444
+0.30(+8.98%)
Nov 22, 2023
3.320
3.390
2.900
3.340
48,527
+0.10(+3.09%)
Nov 21, 2023
2.940
3.240
2.745
3.240
76,044
+0.37(+12.89%)
Nov 20, 2023
2.350
2.970
2.240
2.870
479,336
+0.41(+16.67%)
Nov 17, 2023
2.480
2.500
2.277
2.460
36,681
-0.07(-2.77%)
Nov 16, 2023
2.480
2.530
2.427
2.530
30,620
-0.07(-2.69%)
Nov 15, 2023
2.550
2.600
2.304
2.600
71,096
+0.03(+1.17%)
Nov 14, 2023
2.550
2.620
2.310
2.570
739,425
+0.02(+0.78%)
Nov 13, 2023
2.320
2.580
2.160
2.550
645,569
+0.32(+14.34%)
Nov 10, 2023
1.900
2.700
1.898
2.230
562,460
+0.34(+17.99%)
Nov 09, 2023
1.690
2.030
1.680
1.890
96,349
+0.26(+15.96%)
Nov 08, 2023
1.540
1.670
1.500
1.630
27,876
+0.15(+10.14%)
Nov 07, 2023
1.450
1.515
1.440
1.480
4,153
-0.01(-0.67%)
Nov 06, 2023
1.501
1.535
1.489
1.490
7,490
+0.01(+0.68%)
Nov 03, 2023
1.530
1.535
1.461
1.480
5,459
+0.03(+2.06%)
Nov 02, 2023
1.520
1.520
1.450
1.450
7,855
+0.03(+2.12%)
Nov 01, 2023
1.460
1.464
1.420
1.420
4,416
-0.04(-2.74%)
Oct 31, 2023
1.530
1.550
1.400
1.460
5,493
-0.07(-4.58%)
Oct 30, 2023
1.550
1.639
1.530
1.530
5,007
+0.04(+2.68%)
Oct 27, 2023
1.550
1.610
1.420
1.490
2,416
-0.01(-0.67%)
Oct 26, 2023
1.530
1.560
1.500
1.500
12,001
-0.03(-1.96%)
Oct 25, 2023
1.690
1.690
1.530
1.530
7,430
-0.19(-11.07%)
Oct 24, 2023
1.680
1.810
1.615
1.720
43,311
+0.12(+7.53%)
Oct 23, 2023
1.420
1.630
1.420
1.600
3,721
+0.13(+8.84%)
Oct 20, 2023
1.480
1.500
1.330
1.470
9,282
+0.04(+2.80%)
Oct 19, 2023
1.390
1.450
1.350
1.430
2,448
+0.00(+0.00%)
Oct 18, 2023
1.410
1.440
1.340
1.430
2,972
-0.03(-2.05%)
Oct 17, 2023
1.530
1.530
1.400
1.460
2,858
+0.03(+2.10%)
Oct 16, 2023
1.495
1.521
1.429
1.430
6,157
-0.04(-2.72%)
Oct 13, 2023
1.520
1.540
1.460
1.470
1,501
-0.05(-3.08%)
Oct 12, 2023
1.500
1.570
1.490
1.517
1,183
-0.00(-0.22%)
Oct 11, 2023
1.530
1.530
1.490
1.520
4,061
+0.02(+1.33%)
Oct 10, 2023
1.470
1.520
1.470
1.500
7,336
-0.02(-1.32%)
Oct 09, 2023
1.430
1.520
1.430
1.520
6,026
+0.02(+1.34%)
Oct 06, 2023
1.440
1.580
1.437
1.500
14,456
-0.02(-1.32%)
Oct 05, 2023
1.500
1.520
1.332
1.520
4,329
-0.02(-1.30%)
Oct 04, 2023
1.480
1.560
1.480
1.540
1,943
+0.01(+0.65%)
Oct 03, 2023
1.530
1.550
1.408
1.530
3,331
-0.02(-1.29%)
Oct 02, 2023
1.500
1.610
1.470
1.550
39,928
+0.08(+5.44%)
Sep 29, 2023
1.450
1.470
1.450
1.470
1,559
+0.09(+6.52%)
Sep 28, 2023
1.340
1.380
1.340
1.380
2,931
-0.03(-2.13%)
Sep 27, 2023
1.440
1.520
1.380
1.410
1,878
+0.02(+1.44%)
Sep 26, 2023
1.495
1.495
1.390
1.390
9,340
-0.20(-12.58%)
Sep 25, 2023
1.590
1.590
1.590
1.590
657
+0.17(+11.97%)
Sep 22, 2023
1.455
1.455
1.400
1.420
9,544
-0.05(-3.40%)
Sep 21, 2023
1.570
1.570
1.450
1.470
3,809
-0.08(-5.16%)
Sep 20, 2023
1.530
1.550
1.530
1.550
893
+0.02(+1.31%)
Sep 19, 2023
1.520
1.530
1.520
1.530
1,005
+0.01(+0.66%)
Sep 18, 2023
1.530
1.530
1.500
1.520
5,131
-0.01(-0.65%)
Sep 15, 2023
1.470
1.530
1.430
1.530
2,791
+0.03(+2.00%)
Sep 14, 2023
1.527
1.612
1.440
1.500
16,840
-0.05(-3.23%)
Sep 13, 2023
1.520
1.550
1.510
1.550
4,021
+0.00(+0.00%)
Sep 12, 2023
1.630
1.630
1.550
1.550
6,401
-0.01(-0.64%)
Sep 11, 2023
1.660
1.690
1.560
1.560
6,608
-0.15(-8.50%)
Sep 08, 2023
1.710
1.720
1.660
1.705
4,431
-0.04(-2.57%)
Sep 07, 2023
1.810
1.810
1.640
1.750
4,429
+0.02(+1.16%)
Sep 06, 2023
1.780
1.790
1.729
1.730
6,171
-0.06(-3.55%)
Sep 05, 2023
1.870
1.870
1.750
1.794
5,400
+0.00(+0.20%)
Sep 01, 2023
1.750
1.800
1.750
1.790
7,618
+0.03(+1.83%)
Aug 31, 2023
1.910
1.910
1.700
1.758
18,116
-0.12(-6.50%)
Aug 30, 2023
1.970
2.010
1.880
1.880
7,917
-0.11(-5.53%)
Aug 29, 2023
1.680
2.190
1.640
1.990
118,605
+0.29(+17.06%)
Aug 28, 2023
1.610
1.700
1.580
1.700
16,565
+0.07(+4.29%)
Aug 25, 2023
1.670
1.681
1.620
1.630
3,778
-0.09(-5.23%)
Aug 24, 2023
1.670
1.720
1.660
1.720
2,505
-0.03(-1.71%)
Aug 23, 2023
1.780
1.790
1.660
1.750
12,130
-0.01(-0.57%)
Aug 22, 2023
1.680
1.849
1.680
1.760
4,936
+0.05(+2.92%)
Aug 21, 2023
1.700
1.740
1.700
1.710
1,670
-0.03(-1.72%)
Aug 18, 2023
1.710
1.750
1.633
1.740
3,183
+0.11(+6.75%)
Aug 17, 2023
1.650
1.661
1.610
1.630
1,474
-0.04(-2.40%)
Aug 16, 2023
1.700
1.700
1.610
1.670
5,136
-0.03(-1.76%)
Aug 15, 2023
1.780
1.820
1.700
1.700
6,009
-0.05(-2.86%)
Aug 14, 2023
1.740
1.760
1.680
1.750
9,200
+0.05(+2.94%)
Aug 11, 2023
1.780
1.780
1.700
1.700
5,329
-0.15(-8.11%)
Aug 10, 2023
1.780
1.870
1.763
1.850
3,359
+0.08(+4.52%)
Aug 09, 2023
1.820
1.880
1.770
1.770
7,255
+0.00(+0.00%)
Aug 08, 2023
1.660
1.775
1.660
1.770
11,740
+0.02(+1.14%)
Aug 07, 2023
1.760
1.780
1.660
1.750
23,956
+0.02(+1.16%)
Aug 04, 2023
1.770
1.780
1.700
1.730
7,907
-0.06(-3.35%)
Aug 03, 2023
1.730
1.842
1.726
1.790
5,294
+0.11(+6.55%)
Aug 02, 2023
1.860
1.890
1.680
1.680
9,511
-0.13(-7.18%)
Aug 01, 2023
1.760
1.900
1.760
1.810
6,120
+0.02(+1.12%)
Jul 31, 2023
1.920
1.940
1.790
1.790
15,040
-0.08(-4.28%)
Jul 28, 2023
1.730
1.930
1.730
1.870
6,781
+0.17(+10.01%)
Jul 27, 2023
1.940
1.940
1.610
1.700
22,669
-0.15(-8.11%)
Jul 26, 2023
1.800
1.930
1.715
1.850
27,460
+0.05(+2.78%)
Jul 25, 2023
1.790
1.899
1.740
1.800
46,995
+0.17(+10.43%)
Jul 24, 2023
2.090
2.090
1.610
1.630
66,661
-0.44(-21.26%)
Jul 21, 2023
1.970
2.280
1.930
2.070
28,461
+0.10(+5.08%)
Jul 20, 2023
1.990
2.050
1.912
1.970
20,355
-0.02(-1.01%)
Jul 19, 2023
2.010
2.110
1.920
1.990
42,194
-0.02(-1.24%)
Jul 18, 2023
2.190
2.190
2.010
2.015
38,273
-0.15(-6.72%)
Jul 17, 2023
2.440
2.443
2.100
2.160
34,326
-0.23(-9.62%)
Jul 14, 2023
2.720
2.740
2.250
2.390
41,982
-0.23(-8.78%)
Jul 13, 2023
2.450
2.755
2.360
2.620
45,056
+0.27(+11.49%)
Jul 12, 2023
2.510
2.650
2.330
2.350
95,719
-0.11(-4.47%)
Jul 11, 2023
2.460
2.670
2.460
2.460
50,717
+0.00(+0.00%)
Jul 10, 2023
2.490
2.590
2.342
2.460
28,204
+0.03(+1.23%)
Jul 07, 2023
2.290
2.650
2.172
2.430
74,893
+0.18(+8.00%)
Jul 06, 2023
2.290
2.290
2.100
2.250
11,513
+0.03(+1.35%)
Jul 05, 2023
2.280
2.390
2.170
2.220
69,985
-0.14(-5.93%)
Jul 03, 2023
2.120
2.494
2.019
2.360
81,006
+0.32(+15.49%)
Jun 30, 2023
2.110
2.150
1.980
2.043
32,512
+0.00(+0.17%)
Jun 29, 2023
1.920
2.070
1.920
2.040
9,588
+0.12(+6.25%)
Jun 28, 2023
1.960
2.060
1.904
1.920
46,920
-0.18(-8.57%)
Jun 27, 2023
2.000
2.250
1.925
2.100
58,999
+0.13(+6.35%)
Jun 26, 2023
2.000
2.044
1.710
1.975
34,133
-0.07(-3.21%)
Jun 23, 2023
2.100
2.216
1.860
2.040
99,309
-0.04(-1.93%)
Jun 22, 2023
1.700
2.200
1.650
2.080
299,233
+0.34(+19.55%)
Jun 21, 2023
1.500
1.890
1.410
1.740
399,020
+0.24(+16.00%)
Jun 20, 2023
1.360
1.520
1.360
1.500
90,329
+0.11(+7.91%)
Jun 16, 2023
1.380
1.460
1.360
1.390
15,222
+0.00(+0.00%)
Jun 15, 2023
1.390
1.440
1.330
1.390
29,784
+0.00(+0.00%)
Jun 14, 2023
1.310
1.458
1.310
1.390
23,874
+0.06(+4.51%)
Jun 13, 2023
1.390
1.430
1.310
1.330
17,612
-0.03(-2.21%)
Jun 12, 2023
1.280
1.500
1.280
1.360
25,460
+0.07(+5.43%)
Jun 09, 2023
1.270
1.360
1.270
1.290
37,093
+0.03(+2.38%)
Jun 08, 2023
1.390
1.514
1.250
1.260
60,777
-0.08(-5.97%)
Jun 07, 2023
1.420
1.580
1.320
1.340
44,284
-0.12(-8.22%)
Jun 06, 2023
1.750
1.810
1.460
1.460
119,590
-0.33(-18.44%)
Jun 05, 2023
2.110
2.110
1.750
1.790
63,264
-0.22(-10.95%)
Jun 02, 2023
2.400
2.400
2.010
2.010
91,427
-0.36(-15.19%)
Jun 01, 2023
2.150
2.490
2.000
2.370
101,775
+0.16(+7.24%)
May 31, 2023
2.180
2.310
1.960
2.210
89,220
+0.11(+5.24%)
May 30, 2023
3.000
3.000
1.800
2.100
387,692
+0.08(+4.17%)
May 26, 2023
2.100
2.397
1.989
2.016
60,375
-0.09(-4.14%)
May 25, 2023
2.211
2.265
1.782
2.103
93,425
-0.43(-17.14%)
May 24, 2023
2.970
2.970
2.214
2.538
90,483
-0.42(-14.11%)
May 23, 2023
3.600
3.570
2.850
2.955
75,046
-0.63(-17.64%)
May 22, 2023
3.798
4.470
3.450
3.588
38,564
-0.88(-19.73%)
May 19, 2023
4.212
4.500
3.666
4.470
2,141
+0.18(+4.27%)
May 18, 2023
4.200
4.725
4.200
4.287
3,806
-0.05(-1.24%)
May 17, 2023
4.380
4.434
4.242
4.341
3,058
-0.12(-2.76%)
May 16, 2023
4.500
4.500
4.425
4.464
1,864
-0.00(-0.07%)
May 15, 2023
4.920
4.920
4.365
4.467
3,935
-0.45(-9.21%)
May 12, 2023
5.040
5.040
4.290
4.920
6,891
-0.18(-3.53%)
May 11, 2023
5.220
5.238
5.010
5.100
1,257
+0.00(+0.00%)
May 10, 2023
5.484
5.484
4.950
5.100
2,922
+0.00(+0.00%)
May 09, 2023
5.100
5.403
5.097
5.100
10,162
-0.29(-5.29%)
May 08, 2023
6.405
6.405
5.229
5.385
10,782
-1.49(-21.62%)
May 05, 2023
5.517
7.140
5.094
6.870
8,808
+1.62(+30.86%)
May 04, 2023
5.187
5.250
4.812
5.250
5,435
+0.20(+3.86%)
May 03, 2023
5.247
5.247
4.950
5.055
905
+0.19(+4.01%)
May 02, 2023
4.515
5.163
4.515
4.860
3,643
+0.04(+0.81%)
May 01, 2023
5.541
5.541
4.653
4.821
9,770
-0.30(-5.91%)
Apr 28, 2023
5.607
5.607
4.800
5.124
4,842
+0.01(+0.29%)
Apr 27, 2023
6.000
6.000
5.100
5.109
10,345
-0.59(-10.37%)
Apr 26, 2023
6.300
7.200
5.430
5.700
23,466
-0.03(-0.47%)
Apr 25, 2023
6.420
6.600
5.193
5.727
2,372
-0.70(-10.84%)
Apr 24, 2023
6.360
6.423
6.000
6.423
977
-0.00(-0.05%)
Apr 21, 2023
6.705
6.705
6.213
6.426
824
-0.18(-2.72%)
Apr 20, 2023
6.450
7.050
6.450
6.606
680
-0.06(-0.86%)
Apr 19, 2023
7.461
7.461
6.600
6.663
915
-0.24(-3.43%)
Apr 18, 2023
7.197
7.632
6.900
6.900
651
+0.05(+0.70%)
Apr 17, 2023
6.765
7.101
6.546
6.852
897
+0.09(+1.29%)
Apr 14, 2023
7.167
7.533
6.000
6.765
3,114
-0.14(-1.96%)
Apr 13, 2023
8.100
8.100
6.828
6.900
3,652
-0.71(-9.27%)
Apr 12, 2023
8.700
8.700
7.245
7.605
1,335
+0.09(+1.20%)
Apr 11, 2023
7.800
8.397
7.203
7.515
5,737
+0.07(+0.97%)
Apr 10, 2023
7.425
7.875
7.227
7.443
167
-0.06(-0.76%)
Apr 06, 2023
8.400
8.625
7.425
7.500
677
-0.45(-5.66%)
Apr 05, 2023
9.060
9.060
7.377
7.950
1,903
+0.75(+10.42%)
Apr 04, 2023
8.481
8.481
6.900
7.200
2,031
-1.28(-15.10%)
Apr 03, 2023
8.400
8.481
8.388
8.481
542
+0.03(+0.32%)
Mar 31, 2023
8.694
8.694
8.103
8.454
592
-0.22(-2.49%)
Mar 30, 2023
8.580
8.700
8.400
8.670
551
-0.03(-0.34%)
Mar 29, 2023
8.400
8.922
8.400
8.700
304
+0.59(+7.33%)
Mar 28, 2023
9.000
9.129
8.103
8.106
908
-0.63(-7.24%)
Mar 27, 2023
9.900
9.900
8.178
8.739
1,246
-0.56(-6.03%)
Mar 24, 2023
8.730
9.888
8.730
9.300
1,128
+0.30(+3.33%)
Mar 23, 2023
9.372
11.40
7.803
9.000
12,493
+0.07(+0.81%)
Mar 22, 2023
9.000
9.600
8.103
8.928
5,814
-0.04(-0.40%)
Mar 21, 2023
8.700
8.982
8.265
8.964
2,499
+0.12(+1.39%)
Mar 20, 2023
7.800
8.841
7.800
8.841
5,783
+1.27(+16.76%)
Mar 17, 2023
8.094
8.097
6.177
7.572
6,806
-0.37(-4.68%)
Mar 16, 2023
6.900
7.950
6.861
7.944
2,070
+0.62(+8.52%)
Mar 15, 2023
7.500
7.968
6.600
7.320
2,726
-0.37(-4.80%)
Mar 14, 2023
7.200
8.076
7.200
7.689
219
+0.19(+2.52%)
Mar 13, 2023
7.440
8.100
7.350
7.500
6,146
-0.13(-1.73%)
Mar 10, 2023
7.221
8.163
7.035
7.632
988
-0.01(-0.16%)
Mar 09, 2023
7.248
8.247
5.913
7.644
4,590
+0.75(+10.83%)
Mar 08, 2023
6.900
6.903
6.660
6.897
816
-0.05(-0.73%)
Mar 07, 2023
7.383
7.533
6.660
6.948
1,256
-0.47(-6.35%)
Mar 06, 2023
7.410
8.094
7.410
7.419
1,128
+0.01(+0.16%)
Mar 03, 2023
7.500
7.998
6.207
7.407
2,613
-0.23(-3.02%)
Mar 02, 2023
7.500
8.400
7.500
7.638
1,234
+0.14(+1.84%)
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.