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
1-800-Flowers.com
(NQ:
FLWS
)
9.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 28, 2023
10.02
10.16
9.855
9.900
589,469
-0.11(-1.10%)
Feb 27, 2023
10.31
10.31
9.990
10.01
614,914
-0.13(-1.28%)
Feb 24, 2023
10.23
10.34
9.950
10.14
713,666
-0.34(-3.24%)
Feb 23, 2023
10.82
10.82
10.29
10.48
820,926
-0.21(-1.96%)
Feb 22, 2023
10.93
11.02
10.48
10.69
713,299
-0.22(-2.02%)
Feb 21, 2023
10.56
11.31
10.56
10.91
973,754
+0.10(+0.93%)
Feb 17, 2023
10.82
10.98
10.30
10.81
1,626,029
-0.01(-0.09%)
Feb 16, 2023
10.02
10.99
9.940
10.82
1,039,709
+0.42(+4.04%)
Feb 15, 2023
9.750
10.44
9.640
10.40
1,104,177
+0.55(+5.58%)
Feb 14, 2023
10.08
10.08
9.430
9.850
1,244,923
-0.44(-4.28%)
Feb 13, 2023
9.870
10.31
9.655
10.29
781,054
+0.43(+4.36%)
Feb 10, 2023
9.890
9.960
9.670
9.860
550,230
-0.16(-1.60%)
Feb 09, 2023
10.95
10.95
9.995
10.02
702,773
-0.72(-6.70%)
Feb 08, 2023
11.00
11.00
10.44
10.74
868,232
-0.30(-2.72%)
Feb 07, 2023
11.14
11.30
10.55
11.04
801,445
-0.19(-1.65%)
Feb 06, 2023
11.12
11.49
10.73
11.22
1,056,500
-0.01(-0.09%)
Feb 03, 2023
13.29
13.29
10.93
11.23
1,307,380
-1.88(-14.37%)
Feb 02, 2023
12.17
13.22
11.46
13.12
2,008,545
+2.90(+28.38%)
Feb 01, 2023
9.930
10.49
9.600
10.22
677,459
+0.25(+2.51%)
Jan 31, 2023
9.700
10.07
9.635
9.970
501,323
+0.31(+3.21%)
Jan 30, 2023
10.00
10.04
9.510
9.660
449,037
-0.47(-4.64%)
Jan 27, 2023
9.740
10.25
9.710
10.13
485,641
+0.38(+3.90%)
Jan 26, 2023
9.740
9.800
9.565
9.750
476,166
+0.17(+1.77%)
Jan 25, 2023
9.220
9.620
9.050
9.580
281,389
+0.19(+2.02%)
Jan 24, 2023
9.290
9.425
9.140
9.390
291,621
+0.07(+0.75%)
Jan 23, 2023
9.440
9.560
9.180
9.320
379,819
-0.04(-0.43%)
Jan 20, 2023
9.210
9.480
9.050
9.360
425,884
+0.26(+2.86%)
Jan 19, 2023
9.230
9.460
9.080
9.100
571,499
-0.19(-2.05%)
Jan 18, 2023
9.930
10.07
9.260
9.290
518,288
-0.61(-6.16%)
Jan 17, 2023
10.43
10.43
9.880
9.900
351,617
-0.53(-5.08%)
Jan 13, 2023
10.13
10.45
10.10
10.43
310,608
+0.18(+1.76%)
Jan 12, 2023
10.50
10.51
10.17
10.25
365,174
-0.14(-1.35%)
Jan 11, 2023
10.24
10.47
10.10
10.39
535,021
+0.24(+2.36%)
Jan 10, 2023
9.820
10.18
9.820
10.15
523,479
+0.34(+3.47%)
Jan 09, 2023
10.20
10.39
9.620
9.810
702,098
-0.31(-3.06%)
Jan 06, 2023
9.940
10.23
9.840
10.12
499,917
+0.28(+2.85%)
Jan 05, 2023
9.580
9.990
9.460
9.840
369,146
+0.15(+1.55%)
Jan 04, 2023
9.650
9.857
9.595
9.690
452,894
+0.14(+1.47%)
Jan 03, 2023
9.710
10.00
9.400
9.550
472,583
-0.02(-0.21%)
Dec 30, 2022
9.330
9.700
9.325
9.570
406,363
+0.03(+0.31%)
Dec 29, 2022
9.320
9.800
9.320
9.540
435,961
+0.33(+3.58%)
Dec 28, 2022
9.530
9.660
9.065
9.210
427,446
-0.33(-3.46%)
Dec 27, 2022
9.610
9.910
9.430
9.540
538,518
-0.07(-0.73%)
Dec 23, 2022
9.710
9.760
9.320
9.610
487,532
-0.07(-0.72%)
Dec 22, 2022
9.600
9.770
9.260
9.680
634,191
-0.03(-0.31%)
Dec 21, 2022
9.180
9.785
9.100
9.710
835,257
+0.64(+7.06%)
Dec 20, 2022
8.660
9.170
8.611
9.070
635,042
+0.38(+4.37%)
Dec 19, 2022
8.480
8.720
8.360
8.690
462,905
+0.18(+2.12%)
Dec 16, 2022
8.450
8.550
8.275
8.510
530,377
+0.01(+0.12%)
Dec 15, 2022
8.620
8.750
8.480
8.500
428,874
-0.28(-3.19%)
Dec 14, 2022
8.700
8.880
8.500
8.780
372,026
+0.09(+1.04%)
Dec 13, 2022
8.760
9.120
8.440
8.690
567,837
+0.21(+2.48%)
Dec 12, 2022
8.430
8.560
8.270
8.480
326,789
+0.04(+0.41%)
Dec 09, 2022
8.330
8.660
8.170
8.445
383,254
-0.03(-0.30%)
Dec 08, 2022
8.450
8.600
8.242
8.470
348,448
+0.09(+1.07%)
Dec 07, 2022
8.670
8.870
8.360
8.380
357,144
-0.48(-5.42%)
Dec 06, 2022
9.120
9.140
8.790
8.860
521,051
-0.25(-2.74%)
Dec 05, 2022
9.230
9.529
9.070
9.110
596,484
-0.13(-1.41%)
Dec 02, 2022
8.750
9.280
8.740
9.240
648,075
+0.26(+2.90%)
Dec 01, 2022
8.520
9.110
8.520
8.980
636,014
+0.52(+6.15%)
Nov 30, 2022
8.160
8.650
7.940
8.460
672,218
+0.34(+4.19%)
Nov 29, 2022
8.130
8.260
8.020
8.120
398,207
+0.02(+0.25%)
Nov 28, 2022
8.220
8.350
8.020
8.100
533,634
-0.18(-2.17%)
Nov 25, 2022
8.410
8.420
8.170
8.280
216,222
-0.10(-1.19%)
Nov 23, 2022
8.420
8.490
8.320
8.380
288,360
-0.01(-0.12%)
Nov 22, 2022
8.260
8.570
8.140
8.390
369,169
+0.18(+2.19%)
Nov 21, 2022
7.860
8.250
7.690
8.210
685,722
+0.28(+3.53%)
Nov 18, 2022
8.580
8.580
7.895
7.930
574,991
-0.55(-6.49%)
Nov 17, 2022
8.210
8.540
8.150
8.480
524,770
+0.12(+1.44%)
Nov 16, 2022
8.830
8.905
8.270
8.360
721,793
-0.79(-8.63%)
Nov 15, 2022
8.580
9.170
8.580
9.150
701,876
+0.67(+7.90%)
Nov 14, 2022
9.020
9.230
8.250
8.480
966,131
-0.69(-7.52%)
Nov 11, 2022
9.060
9.305
8.760
9.170
664,034
+0.10(+1.10%)
Nov 10, 2022
7.780
9.110
7.780
9.070
1,219,021
+1.55(+20.61%)
Nov 09, 2022
8.000
8.000
7.485
7.520
1,207,791
-0.51(-6.35%)
Nov 08, 2022
8.600
8.620
7.910
8.030
965,046
-0.56(-6.52%)
Nov 07, 2022
8.270
8.680
8.090
8.590
1,139,670
+0.44(+5.40%)
Nov 04, 2022
8.250
8.610
7.900
8.150
1,150,265
+0.00(+0.00%)
Nov 03, 2022
7.750
8.640
7.530
8.150
1,840,456
+1.16(+16.60%)
Nov 02, 2022
7.490
6.960
6.990
887,115
-0.49(-6.55%)
Nov 01, 2022
7.410
7.610
7.360
7.480
513,592
+0.19(+2.61%)
Oct 31, 2022
7.520
7.620
7.140
7.290
686,623
-0.35(-4.58%)
Oct 28, 2022
7.240
7.680
6.850
7.640
1,029,364
+0.38(+5.23%)
Oct 27, 2022
7.210
7.350
7.095
7.260
570,838
+0.13(+1.82%)
Oct 26, 2022
7.320
7.355
7.070
7.130
724,618
-0.22(-2.99%)
Oct 25, 2022
6.800
7.370
6.780
7.350
730,317
+0.56(+8.25%)
Oct 24, 2022
6.400
6.830
6.230
6.790
1,156,166
+0.41(+6.43%)
Oct 21, 2022
6.440
6.450
6.163
6.380
478,807
-0.03(-0.47%)
Oct 20, 2022
6.240
6.570
6.210
6.410
587,470
+0.19(+3.05%)
Oct 19, 2022
6.310
6.342
6.030
6.220
660,781
-0.17(-2.66%)
Oct 18, 2022
6.380
6.680
6.325
6.390
585,807
+0.14(+2.24%)
Oct 17, 2022
6.380
6.465
6.195
6.250
476,261
+0.04(+0.64%)
Oct 14, 2022
6.350
6.350
6.140
6.210
440,058
-0.05(-0.80%)
Oct 13, 2022
6.400
6.400
6.115
6.260
690,706
-0.16(-2.49%)
Oct 12, 2022
6.450
6.610
6.210
6.420
765,306
-0.02(-0.31%)
Oct 11, 2022
6.180
6.790
6.150
6.440
868,181
+0.21(+3.37%)
Oct 10, 2022
5.860
6.270
5.820
6.230
697,412
+0.33(+5.59%)
Oct 07, 2022
6.090
6.100
5.820
5.900
796,286
-0.27(-4.38%)
Oct 06, 2022
6.300
6.420
6.035
6.170
648,835
-0.14(-2.22%)
Oct 05, 2022
6.280
6.680
6.198
6.310
661,997
-0.11(-1.71%)
Oct 04, 2022
6.570
6.760
6.370
6.420
955,391
+0.02(+0.31%)
Oct 03, 2022
6.540
6.640
6.315
6.400
890,813
-0.09(-1.39%)
Sep 30, 2022
6.390
6.650
6.253
6.490
1,049,828
+0.02(+0.31%)
Sep 29, 2022
6.100
6.490
6.090
6.470
969,567
+0.20(+3.19%)
Sep 28, 2022
5.980
6.300
5.970
6.270
1,035,605
+0.29(+4.85%)
Sep 27, 2022
6.320
6.450
5.915
5.980
884,294
-0.25(-4.01%)
Sep 26, 2022
6.080
6.410
6.080
6.230
1,207,630
+0.08(+1.30%)
Sep 23, 2022
6.180
6.360
6.010
6.150
716,891
-0.08(-1.28%)
Sep 22, 2022
6.000
6.370
5.830
6.230
1,173,073
+0.25(+4.18%)
Sep 21, 2022
6.340
6.360
5.970
5.980
733,968
-0.33(-5.23%)
Sep 20, 2022
6.500
6.780
6.225
6.310
1,260,710
-0.15(-2.32%)
Sep 19, 2022
6.110
6.540
6.015
6.460
1,524,236
+0.36(+5.90%)
Sep 16, 2022
6.130
6.200
5.995
6.100
969,006
-0.16(-2.56%)
Sep 15, 2022
6.190
6.680
6.190
6.260
1,132,697
+0.06(+0.97%)
Sep 14, 2022
6.310
6.360
5.950
6.200
1,066,177
-0.13(-2.05%)
Sep 13, 2022
6.570
6.640
6.240
6.330
1,322,611
-0.45(-6.64%)
Sep 12, 2022
6.870
6.940
6.691
6.780
793,900
-0.05(-0.73%)
Sep 09, 2022
6.840
6.860
6.585
6.830
801,687
+0.02(+0.29%)
Sep 08, 2022
6.660
6.830
6.480
6.810
929,504
+0.00(+0.00%)
Sep 07, 2022
6.720
6.870
6.470
6.810
1,021,734
+0.08(+1.19%)
Sep 06, 2022
7.360
7.400
6.640
6.730
1,498,539
-0.68(-9.18%)
Sep 02, 2022
7.800
7.870
7.280
7.410
1,120,876
-0.34(-4.39%)
Sep 01, 2022
8.160
8.870
7.617
7.750
1,498,212
-0.93(-10.71%)
Aug 31, 2022
9.240
9.300
8.430
8.680
904,101
-0.53(-5.75%)
Aug 30, 2022
9.120
9.350
9.085
9.210
693,808
+0.24(+2.68%)
Aug 29, 2022
8.800
9.220
8.710
8.970
674,645
+0.03(+0.34%)
Aug 26, 2022
9.410
9.650
8.900
8.940
734,413
-0.38(-4.08%)
Aug 25, 2022
9.020
9.360
9.010
9.320
648,989
+0.36(+4.02%)
Aug 24, 2022
9.090
9.310
8.940
8.960
472,828
-0.14(-1.54%)
Aug 23, 2022
9.100
9.280
9.080
9.100
283,804
+0.00(+0.00%)
Aug 22, 2022
9.410
9.437
9.020
9.100
722,144
-0.50(-5.21%)
Aug 19, 2022
9.550
9.620
9.260
9.600
631,006
-0.14(-1.44%)
Aug 18, 2022
9.730
9.758
9.400
9.740
490,325
-0.12(-1.22%)
Aug 17, 2022
9.880
10.03
9.770
9.860
496,814
-0.19(-1.89%)
Aug 16, 2022
9.660
10.19
9.510
10.05
890,460
+0.41(+4.25%)
Aug 15, 2022
10.42
10.42
9.455
9.640
1,573,299
-0.76(-7.31%)
Aug 12, 2022
10.62
10.68
10.37
10.40
457,077
-0.12(-1.14%)
Aug 11, 2022
10.70
11.10
10.48
10.52
332,001
-0.10(-0.94%)
Aug 10, 2022
10.51
10.72
10.38
10.62
214,750
+0.38(+3.71%)
Aug 09, 2022
11.11
11.18
10.05
10.24
393,187
-0.94(-8.41%)
Aug 08, 2022
10.69
11.43
10.69
11.18
486,534
+0.63(+5.97%)
Aug 05, 2022
10.63
10.66
10.36
10.55
264,506
-0.18(-1.68%)
Aug 04, 2022
10.95
10.98
10.64
10.73
245,696
-0.20(-1.83%)
Aug 03, 2022
10.51
10.95
10.45
10.93
330,816
+0.61(+5.91%)
Aug 02, 2022
10.40
10.47
10.23
10.32
281,800
-0.21(-1.99%)
Aug 01, 2022
9.950
10.61
9.900
10.53
363,213
+0.56(+5.62%)
Jul 29, 2022
10.06
10.48
9.915
9.970
404,541
-0.06(-0.60%)
Jul 28, 2022
9.850
10.10
9.630
10.03
292,733
+0.18(+1.83%)
Jul 27, 2022
9.840
10.11
9.720
9.850
426,624
+0.10(+1.03%)
Jul 26, 2022
10.08
10.08
9.705
9.750
413,173
-0.57(-5.52%)
Jul 25, 2022
10.65
10.72
10.23
10.32
317,580
-0.31(-2.92%)
Jul 22, 2022
10.68
10.79
10.47
10.63
264,127
-0.09(-0.84%)
Jul 21, 2022
10.72
10.79
10.52
10.72
226,154
-0.10(-0.92%)
Jul 20, 2022
10.68
10.99
10.62
10.82
234,358
+0.17(+1.60%)
Jul 19, 2022
10.40
10.67
10.32
10.65
323,301
+0.43(+4.21%)
Jul 18, 2022
10.40
10.49
10.11
10.22
413,459
-0.03(-0.29%)
Jul 15, 2022
10.19
10.35
9.980
10.25
514,791
+0.24(+2.40%)
Jul 14, 2022
10.00
10.11
9.780
10.01
429,868
-0.05(-0.50%)
Jul 13, 2022
9.540
10.09
9.480
10.06
447,350
+0.24(+2.44%)
Jul 12, 2022
9.710
10.01
9.710
9.820
264,103
+0.12(+1.24%)
Jul 11, 2022
9.940
10.07
9.600
9.700
519,570
-0.35(-3.48%)
Jul 08, 2022
10.07
10.19
9.790
10.05
467,883
-0.20(-1.95%)
Jul 07, 2022
9.550
10.26
9.550
10.25
464,866
+0.66(+6.88%)
Jul 06, 2022
10.08
10.13
9.565
9.590
827,043
-0.54(-5.33%)
Jul 05, 2022
9.500
10.16
9.250
10.13
449,483
+0.54(+5.63%)
Jul 01, 2022
9.560
10.02
9.345
9.590
617,478
+0.08(+0.84%)
Jun 30, 2022
9.800
9.975
9.450
9.510
1,264,300
-0.45(-4.52%)
Jun 29, 2022
10.24
10.24
9.710
9.960
746,574
-0.35(-3.39%)
Jun 28, 2022
10.54
10.75
10.29
10.31
487,345
-0.25(-2.37%)
Jun 27, 2022
11.06
11.17
10.49
10.56
553,907
-0.42(-3.83%)
Jun 24, 2022
10.83
11.03
10.74
10.98
1,100,235
+0.26(+2.43%)
Jun 23, 2022
10.36
10.76
10.36
10.72
650,398
+0.46(+4.48%)
Jun 22, 2022
10.05
10.45
10.05
10.26
749,548
-0.05(-0.48%)
Jun 21, 2022
10.40
10.76
10.09
10.31
1,025,780
+0.24(+2.38%)
Jun 17, 2022
9.560
10.14
9.560
10.07
2,621,315
+0.70(+7.47%)
Jun 16, 2022
9.320
9.510
9.120
9.370
1,179,734
-0.33(-3.40%)
Jun 15, 2022
9.370
9.980
9.270
9.700
707,805
+0.51(+5.55%)
Jun 14, 2022
9.250
9.380
9.025
9.190
610,398
-0.03(-0.33%)
Jun 13, 2022
9.110
9.290
8.810
9.220
983,843
-0.18(-1.91%)
Jun 10, 2022
9.780
10.03
9.335
9.400
702,526
-0.68(-6.75%)
Jun 09, 2022
10.00
10.15
9.900
10.08
575,663
+0.00(+0.00%)
Jun 08, 2022
10.01
10.19
9.910
10.08
571,705
+0.04(+0.40%)
Jun 07, 2022
9.770
10.06
9.600
10.04
522,984
+0.04(+0.40%)
Jun 06, 2022
10.21
10.38
9.985
10.00
585,302
-0.03(-0.30%)
Jun 03, 2022
10.00
10.06
9.760
10.03
690,426
+0.02(+0.20%)
Jun 02, 2022
9.490
10.02
9.420
10.01
779,661
+0.54(+5.70%)
Jun 01, 2022
9.900
9.950
9.270
9.470
706,309
-0.29(-2.97%)
May 31, 2022
9.720
9.940
9.570
9.760
939,352
+0.00(+0.00%)
May 27, 2022
9.790
10.02
9.455
9.760
527,511
+0.02(+0.21%)
May 26, 2022
9.710
10.34
9.645
9.740
772,874
+0.19(+1.99%)
May 25, 2022
8.920
9.640
8.840
9.550
935,901
+0.58(+6.47%)
May 24, 2022
9.180
9.180
8.870
8.970
966,283
-0.44(-4.68%)
May 23, 2022
9.660
9.760
9.300
9.410
962,272
-0.21(-2.18%)
May 20, 2022
10.03
10.19
9.230
9.620
1,174,323
-0.27(-2.73%)
May 19, 2022
9.960
10.20
9.820
9.890
955,188
-0.19(-1.88%)
May 18, 2022
10.49
10.55
9.905
10.08
870,199
-0.72(-6.67%)
May 17, 2022
10.80
10.97
10.32
10.80
523,233
+0.24(+2.27%)
May 16, 2022
10.80
10.80
10.38
10.56
769,040
-0.33(-3.03%)
May 13, 2022
10.67
10.97
10.40
10.89
939,756
+0.45(+4.31%)
May 12, 2022
9.690
10.58
9.640
10.44
824,075
+0.63(+6.42%)
May 11, 2022
10.17
10.78
9.760
9.810
1,437,539
-0.44(-4.29%)
May 10, 2022
10.98
11.20
10.18
10.25
1,133,572
-0.59(-5.44%)
May 09, 2022
11.16
11.55
10.80
10.84
999,706
-0.74(-6.39%)
May 06, 2022
11.48
11.87
10.98
11.58
941,367
+0.09(+0.78%)
May 05, 2022
11.45
11.54
10.90
11.49
1,198,892
-0.22(-1.88%)
May 04, 2022
11.09
11.74
10.67
11.71
1,250,554
+0.58(+5.21%)
May 03, 2022
10.61
11.37
10.51
11.13
1,253,629
+0.51(+4.80%)
May 02, 2022
10.20
10.63
10.07
10.62
1,396,494
+0.42(+4.12%)
Apr 29, 2022
10.22
10.73
10.06
10.20
1,876,917
-0.17(-1.64%)
Apr 28, 2022
9.180
10.74
9.130
10.37
3,765,525
-1.86(-15.21%)
Apr 27, 2022
12.39
12.54
12.02
12.23
835,296
-0.08(-0.65%)
Apr 26, 2022
12.87
13.00
12.14
12.31
692,220
-0.69(-5.31%)
Apr 25, 2022
12.70
13.14
12.58
13.00
515,380
+0.16(+1.25%)
Apr 22, 2022
13.40
13.63
12.67
12.84
710,647
-0.65(-4.82%)
Apr 21, 2022
14.07
14.16
13.31
13.49
595,911
-0.30(-2.18%)
Apr 20, 2022
14.82
14.82
13.74
13.79
606,376
-0.96(-6.51%)
Apr 19, 2022
13.84
14.93
13.84
14.75
935,316
+0.67(+4.76%)
Apr 18, 2022
13.41
14.25
13.15
14.08
766,112
+0.68(+5.07%)
Apr 14, 2022
13.64
13.99
13.32
13.40
407,020
-0.22(-1.62%)
Apr 13, 2022
13.30
13.72
13.16
13.62
361,300
+0.24(+1.79%)
Apr 12, 2022
13.93
14.17
13.34
13.38
597,689
-0.20(-1.47%)
Apr 11, 2022
12.85
13.86
12.85
13.58
677,905
+0.58(+4.46%)
Apr 08, 2022
12.75
13.43
12.71
13.00
838,737
+0.23(+1.80%)
Apr 07, 2022
12.69
12.86
12.30
12.77
548,780
+0.03(+0.24%)
Apr 06, 2022
12.77
12.94
12.41
12.74
717,565
-0.12(-0.93%)
Apr 05, 2022
13.29
13.48
12.75
12.86
533,566
-0.39(-2.94%)
Apr 04, 2022
13.06
13.39
12.95
13.25
859,786
+0.27(+2.08%)
Apr 01, 2022
12.81
13.20
12.80
12.98
642,407
+0.22(+1.72%)
Mar 31, 2022
13.22
13.22
12.75
12.76
714,871
-0.40(-3.04%)
Mar 30, 2022
13.85
14.03
13.11
13.16
589,848
-0.84(-6.00%)
Mar 29, 2022
13.50
14.24
13.49
14.00
889,246
+0.65(+4.87%)
Mar 28, 2022
13.50
13.56
13.00
13.35
572,313
-0.15(-1.11%)
Mar 25, 2022
13.56
13.69
13.22
13.50
578,973
+0.01(+0.07%)
Mar 24, 2022
13.54
13.58
12.96
13.49
659,234
+0.05(+0.37%)
Mar 23, 2022
13.93
14.04
13.33
13.44
478,071
-0.67(-4.75%)
Mar 22, 2022
13.98
14.37
13.83
14.11
642,746
+0.31(+2.25%)
Mar 21, 2022
14.42
14.54
13.71
13.80
670,384
-0.74(-5.09%)
Mar 18, 2022
14.36
14.75
14.23
14.54
1,226,659
+0.07(+0.48%)
Mar 17, 2022
13.70
14.48
13.49
14.47
993,722
+0.22(+1.54%)
Mar 16, 2022
13.54
14.29
13.42
14.25
947,887
+1.12(+8.53%)
Mar 15, 2022
13.23
13.66
12.76
13.13
912,463
+0.01(+0.08%)
Mar 14, 2022
13.43
13.56
12.54
13.12
1,045,979
-0.31(-2.31%)
Mar 11, 2022
14.26
14.31
13.24
13.43
613,266
-0.78(-5.49%)
Mar 10, 2022
14.22
14.32
13.56
14.21
735,201
-0.24(-1.66%)
Mar 09, 2022
14.57
14.96
14.41
14.45
662,613
+0.16(+1.12%)
Mar 08, 2022
13.34
14.82
13.23
14.29
791,588
+0.92(+6.88%)
Mar 07, 2022
14.29
14.57
13.35
13.37
910,264
-0.90(-6.31%)
Mar 04, 2022
14.69
15.05
14.15
14.27
653,756
-0.60(-4.03%)
Mar 03, 2022
15.49
15.49
14.71
14.87
655,061
-0.54(-3.50%)
Mar 02, 2022
14.97
15.69
14.65
15.41
642,657
+0.50(+3.35%)
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.