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
Holley Inc
(NY:
HLLY
)
3.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 28, 2024
4.450
4.440
4.440
4.460
216,488
+0.01(+0.22%)
Mar 27, 2024
4.290
4.460
4.290
4.450
376,092
+0.19(+4.46%)
Mar 26, 2024
4.310
4.362
4.240
4.260
159,893
+0.00(+0.00%)
Mar 25, 2024
4.300
4.355
4.240
4.260
161,990
-0.05(-1.16%)
Mar 22, 2024
4.440
4.440
4.300
4.310
247,718
-0.16(-3.58%)
Mar 21, 2024
4.420
4.550
4.420
4.470
302,822
+0.06(+1.36%)
Mar 20, 2024
4.270
4.470
4.270
4.410
370,001
+0.09(+2.08%)
Mar 19, 2024
4.400
4.400
4.260
4.320
293,796
+0.07(+1.65%)
Mar 18, 2024
4.120
4.330
4.111
4.250
301,815
+0.13(+3.16%)
Mar 15, 2024
4.170
4.310
4.100
4.120
743,591
-0.09(-2.14%)
Mar 14, 2024
4.130
4.220
4.090
4.210
351,041
+0.04(+0.96%)
Mar 13, 2024
4.130
4.210
4.100
4.170
388,970
+0.05(+1.21%)
Mar 12, 2024
4.050
4.200
4.000
4.120
206,769
+0.08(+1.98%)
Mar 11, 2024
4.040
4.070
4.000
4.040
201,111
-0.02(-0.49%)
Mar 08, 2024
4.170
4.250
4.030
4.060
238,683
-0.01(-0.25%)
Mar 07, 2024
4.050
4.160
4.030
4.070
348,059
+0.01(+0.25%)
Mar 06, 2024
4.230
4.230
4.035
4.060
266,063
-0.09(-2.17%)
Mar 05, 2024
4.190
4.235
4.140
4.150
223,940
-0.07(-1.66%)
Mar 04, 2024
4.330
4.330
4.200
4.220
295,462
-0.10(-2.31%)
Mar 01, 2024
4.300
4.350
4.150
4.320
352,737
+0.03(+0.70%)
Feb 29, 2024
4.390
4.490
4.145
4.290
418,990
-0.02(-0.46%)
Feb 28, 2024
4.500
4.700
4.270
4.310
539,711
-0.54(-11.13%)
Feb 27, 2024
4.640
4.870
4.640
4.850
353,640
+0.31(+6.83%)
Feb 26, 2024
4.500
4.561
4.440
4.540
204,951
+0.03(+0.67%)
Feb 23, 2024
4.530
4.610
4.460
4.510
175,603
-0.01(-0.22%)
Feb 22, 2024
4.540
4.565
4.390
4.520
322,259
-0.05(-1.09%)
Feb 21, 2024
4.360
4.570
4.290
4.570
270,521
+0.18(+4.10%)
Feb 20, 2024
4.600
4.620
4.280
4.390
700,539
-0.54(-10.95%)
Feb 16, 2024
5.080
5.120
4.910
4.930
517,594
-0.26(-5.01%)
Feb 15, 2024
5.070
5.215
5.041
5.190
406,986
+0.16(+3.18%)
Feb 14, 2024
4.960
5.055
4.930
5.030
365,972
+0.18(+3.71%)
Feb 13, 2024
4.970
5.000
4.810
4.850
445,211
-0.34(-6.55%)
Feb 12, 2024
5.000
5.229
5.000
5.190
272,128
+0.21(+4.22%)
Feb 09, 2024
4.800
5.000
4.740
4.980
216,661
+0.18(+3.75%)
Feb 08, 2024
4.700
4.840
4.620
4.800
188,221
+0.10(+2.13%)
Feb 07, 2024
4.930
4.930
4.700
4.700
196,468
-0.20(-4.08%)
Feb 06, 2024
4.680
4.910
4.670
4.900
201,186
+0.22(+4.70%)
Feb 05, 2024
4.750
4.750
4.630
4.680
208,240
-0.18(-3.70%)
Feb 02, 2024
4.880
4.937
4.770
4.860
214,371
-0.07(-1.42%)
Feb 01, 2024
4.830
4.945
4.760
4.930
216,042
+0.16(+3.35%)
Jan 31, 2024
4.940
5.040
4.760
4.770
271,121
-0.20(-4.02%)
Jan 30, 2024
5.130
5.145
4.950
4.970
322,528
-0.18(-3.50%)
Jan 29, 2024
5.150
5.230
5.060
5.150
460,302
+0.03(+0.59%)
Jan 26, 2024
4.930
5.130
4.930
5.120
330,261
+0.27(+5.57%)
Jan 25, 2024
4.840
4.860
4.715
4.850
237,353
+0.12(+2.54%)
Jan 24, 2024
4.880
4.910
4.680
4.730
267,103
-0.14(-2.87%)
Jan 23, 2024
4.920
5.140
4.840
4.870
308,270
+0.06(+1.25%)
Jan 22, 2024
4.600
4.810
4.581
4.810
357,134
+0.26(+5.71%)
Jan 19, 2024
4.480
4.575
4.395
4.550
302,144
+0.10(+2.25%)
Jan 18, 2024
4.430
4.485
4.330
4.450
191,061
+0.03(+0.68%)
Jan 17, 2024
4.390
4.420
4.320
4.420
272,700
-0.08(-1.78%)
Jan 16, 2024
4.430
4.500
4.352
4.500
210,629
-0.03(-0.66%)
Jan 12, 2024
4.720
4.750
4.510
4.530
219,249
-0.06(-1.31%)
Jan 11, 2024
4.640
4.640
4.470
4.590
239,076
-0.08(-1.71%)
Jan 10, 2024
4.610
4.710
4.600
4.670
230,859
+0.04(+0.86%)
Jan 09, 2024
4.580
4.710
4.560
4.630
250,158
-0.08(-1.70%)
Jan 08, 2024
4.570
4.845
4.520
4.710
254,826
+0.10(+2.17%)
Jan 05, 2024
4.470
4.750
4.450
4.610
599,394
+0.10(+2.22%)
Jan 04, 2024
4.600
4.600
4.415
4.510
216,279
-0.07(-1.53%)
Jan 03, 2024
4.740
4.770
4.580
4.580
306,078
-0.23(-4.78%)
Jan 02, 2024
4.810
4.930
4.730
4.810
272,301
-0.06(-1.23%)
Dec 29, 2023
5.100
5.100
4.870
4.870
317,039
-0.22(-4.32%)
Dec 28, 2023
5.080
5.145
5.030
5.090
233,851
-0.05(-0.97%)
Dec 27, 2023
5.070
5.160
5.030
5.140
222,951
+0.07(+1.38%)
Dec 26, 2023
5.010
5.110
4.949
5.070
277,676
+0.06(+1.20%)
Dec 22, 2023
5.120
5.140
4.920
5.010
256,678
-0.08(-1.57%)
Dec 21, 2023
4.930
5.095
4.930
5.090
277,064
+0.22(+4.52%)
Dec 20, 2023
4.950
5.110
4.860
4.870
328,013
-0.10(-2.01%)
Dec 19, 2023
4.690
4.980
4.690
4.970
366,618
+0.36(+7.81%)
Dec 18, 2023
4.630
4.630
4.470
4.610
305,885
-0.01(-0.22%)
Dec 15, 2023
4.740
4.790
4.520
4.620
572,106
-0.10(-2.12%)
Dec 14, 2023
4.590
4.730
4.510
4.720
648,191
+0.30(+6.79%)
Dec 13, 2023
4.230
4.430
4.105
4.420
376,816
+0.17(+4.00%)
Dec 12, 2023
4.220
4.255
4.140
4.250
245,088
+0.04(+0.95%)
Dec 11, 2023
4.250
4.300
4.140
4.210
198,889
-0.03(-0.71%)
Dec 08, 2023
4.210
4.310
4.200
4.240
198,384
-0.01(-0.24%)
Dec 07, 2023
4.200
4.250
4.150
4.250
205,827
+0.05(+1.19%)
Dec 06, 2023
4.240
4.376
4.190
4.200
276,987
+0.00(+0.00%)
Dec 05, 2023
4.270
4.290
4.190
4.200
293,519
-0.12(-2.78%)
Dec 04, 2023
4.250
4.360
4.200
4.320
310,401
+0.06(+1.41%)
Dec 01, 2023
4.100
4.290
4.050
4.260
375,175
+0.13(+3.15%)
Nov 30, 2023
4.270
4.300
4.110
4.130
524,826
-0.10(-2.36%)
Nov 29, 2023
4.150
4.290
4.150
4.230
378,783
+0.11(+2.67%)
Nov 28, 2023
4.190
4.230
4.080
4.120
277,853
-0.09(-2.14%)
Nov 27, 2023
4.200
4.260
4.170
4.210
298,719
-0.05(-1.17%)
Nov 24, 2023
4.230
4.360
4.210
4.260
292,688
+0.18(+4.41%)
Nov 22, 2023
4.020
4.130
4.000
4.080
421,993
+0.06(+1.49%)
Nov 21, 2023
4.030
4.045
3.940
4.020
312,515
-0.06(-1.47%)
Nov 20, 2023
4.090
4.160
3.990
4.080
359,919
-0.04(-0.97%)
Nov 17, 2023
4.050
4.155
4.020
4.120
453,873
+0.06(+1.48%)
Nov 16, 2023
4.210
4.220
3.970
4.060
469,639
-0.17(-4.02%)
Nov 15, 2023
4.440
4.495
4.220
4.230
1,019,781
+0.11(+2.67%)
Nov 14, 2023
3.780
4.325
3.780
4.120
819,749
+0.40(+10.75%)
Nov 13, 2023
3.760
3.820
3.710
3.720
387,280
-0.05(-1.33%)
Nov 10, 2023
3.630
3.820
3.580
3.770
492,395
+0.14(+3.86%)
Nov 09, 2023
3.880
3.905
3.550
3.630
1,195,498
-0.28(-7.16%)
Nov 08, 2023
4.450
4.670
3.851
3.910
1,413,063
-0.31(-7.35%)
Nov 07, 2023
4.170
4.280
4.061
4.220
849,426
+0.01(+0.24%)
Nov 06, 2023
4.300
4.310
4.155
4.210
382,447
-0.06(-1.41%)
Nov 03, 2023
4.350
4.390
4.205
4.270
600,149
-0.06(-1.39%)
Nov 02, 2023
4.290
4.340
4.255
4.330
460,908
+0.15(+3.59%)
Nov 01, 2023
4.280
4.280
4.100
4.180
300,933
-0.07(-1.65%)
Oct 31, 2023
4.250
4.290
4.210
4.250
294,501
-0.02(-0.47%)
Oct 30, 2023
4.270
4.360
4.160
4.270
376,204
+0.07(+1.67%)
Oct 27, 2023
4.340
4.340
4.170
4.200
362,461
-0.09(-2.10%)
Oct 26, 2023
4.220
4.455
4.220
4.290
464,947
+0.07(+1.66%)
Oct 25, 2023
4.300
4.300
4.210
4.220
251,297
-0.16(-3.65%)
Oct 24, 2023
4.380
4.530
4.340
4.380
396,272
+0.08(+1.86%)
Oct 23, 2023
4.290
4.430
4.280
4.300
298,930
-0.04(-0.92%)
Oct 20, 2023
4.380
4.395
4.270
4.340
435,869
-0.06(-1.36%)
Oct 19, 2023
4.460
4.465
4.370
4.400
347,529
-0.08(-1.79%)
Oct 18, 2023
4.580
4.600
4.470
4.480
316,477
-0.16(-3.45%)
Oct 17, 2023
4.620
4.800
4.610
4.640
433,866
-0.06(-1.28%)
Oct 16, 2023
4.590
4.725
4.550
4.700
473,665
+0.17(+3.75%)
Oct 13, 2023
4.690
4.700
4.500
4.530
324,810
-0.13(-2.79%)
Oct 12, 2023
4.730
4.730
4.595
4.660
374,811
-0.08(-1.69%)
Oct 11, 2023
4.770
4.800
4.625
4.740
245,036
-0.03(-0.63%)
Oct 10, 2023
4.790
4.950
4.750
4.770
493,465
+0.07(+1.49%)
Oct 09, 2023
4.690
4.730
4.625
4.700
300,963
-0.06(-1.26%)
Oct 06, 2023
4.680
4.820
4.640
4.760
406,764
+0.02(+0.42%)
Oct 05, 2023
4.780
4.830
4.655
4.740
388,696
-0.07(-1.46%)
Oct 04, 2023
4.800
4.865
4.760
4.810
419,158
+0.01(+0.21%)
Oct 03, 2023
4.880
4.890
4.753
4.800
358,696
-0.13(-2.64%)
Oct 02, 2023
4.960
5.120
4.920
4.930
347,451
-0.06(-1.20%)
Sep 29, 2023
5.010
5.139
4.934
4.990
373,948
+0.10(+2.04%)
Sep 28, 2023
4.900
4.960
4.800
4.890
266,887
-0.01(-0.20%)
Sep 27, 2023
4.910
4.989
4.860
4.900
420,383
+0.07(+1.45%)
Sep 26, 2023
5.030
5.115
4.815
4.830
479,899
-0.29(-5.66%)
Sep 25, 2023
4.920
5.170
5.095
5.120
338,086
+0.10(+1.99%)
Sep 22, 2023
5.040
5.150
5.000
5.020
337,851
+0.01(+0.20%)
Sep 21, 2023
5.040
5.105
4.980
5.010
698,048
-0.17(-3.28%)
Sep 20, 2023
5.360
5.465
5.165
5.180
496,651
-0.12(-2.26%)
Sep 19, 2023
5.520
5.540
5.200
5.300
883,579
-0.24(-4.33%)
Sep 18, 2023
5.590
5.670
5.495
5.540
455,289
-0.05(-0.89%)
Sep 15, 2023
5.400
5.610
5.330
5.590
938,729
+0.19(+3.52%)
Sep 14, 2023
5.050
5.430
5.050
5.400
664,037
+0.43(+8.65%)
Sep 13, 2023
5.120
5.150
4.910
4.970
663,950
-0.13(-2.55%)
Sep 12, 2023
5.130
5.310
5.070
5.100
505,808
-0.08(-1.54%)
Sep 11, 2023
5.390
5.425
5.140
5.180
905,376
-0.08(-1.52%)
Sep 08, 2023
5.310
5.310
5.115
5.260
363,225
-0.04(-0.75%)
Sep 07, 2023
5.380
5.460
5.215
5.300
522,756
-0.16(-2.93%)
Sep 06, 2023
5.650
5.708
5.400
5.460
408,688
-0.18(-3.19%)
Sep 05, 2023
5.740
5.740
5.580
5.640
356,927
-0.16(-2.76%)
Sep 01, 2023
5.760
5.870
5.691
5.800
467,621
+0.10(+1.75%)
Aug 31, 2023
5.850
5.880
5.660
5.700
1,243,113
-0.06(-1.04%)
Aug 30, 2023
5.870
5.875
5.680
5.760
406,844
-0.18(-3.03%)
Aug 29, 2023
5.790
5.980
5.765
5.940
393,522
+0.16(+2.77%)
Aug 28, 2023
5.880
5.960
5.720
5.780
455,505
-0.03(-0.52%)
Aug 25, 2023
5.780
5.871
5.650
5.810
429,995
+0.05(+0.87%)
Aug 24, 2023
5.940
5.940
5.750
5.760
428,856
-0.22(-3.68%)
Aug 23, 2023
5.940
6.090
5.770
5.980
496,632
+0.06(+1.01%)
Aug 22, 2023
6.090
6.140
5.780
5.920
662,371
-0.04(-0.67%)
Aug 21, 2023
6.050
6.075
5.685
5.960
1,160,256
+0.07(+1.19%)
Aug 18, 2023
6.030
6.080
5.810
5.890
1,020,125
-0.25(-4.07%)
Aug 17, 2023
6.210
6.388
6.030
6.140
671,466
-0.04(-0.65%)
Aug 16, 2023
6.380
6.540
6.120
6.180
2,662,239
-1.15(-15.69%)
Aug 15, 2023
7.540
7.650
7.229
7.330
594,163
-0.47(-6.03%)
Aug 14, 2023
7.900
7.950
7.540
7.800
888,478
-0.10(-1.27%)
Aug 11, 2023
7.670
8.060
7.390
7.900
1,504,910
+0.47(+6.33%)
Aug 10, 2023
6.560
7.990
6.560
7.430
3,264,550
+1.22(+19.65%)
Aug 09, 2023
6.470
6.511
6.070
6.210
808,530
-0.25(-3.87%)
Aug 08, 2023
6.650
6.560
6.260
6.460
796,693
-0.28(-4.15%)
Aug 07, 2023
6.400
7.080
6.360
6.740
1,648,177
+0.62(+10.13%)
Aug 04, 2023
6.150
6.195
5.990
6.120
378,805
+0.01(+0.16%)
Aug 03, 2023
6.160
6.160
5.970
6.110
410,697
-0.07(-1.13%)
Aug 02, 2023
6.140
6.230
5.920
6.180
494,234
-0.07(-1.12%)
Aug 01, 2023
6.190
6.405
6.180
6.250
445,182
-0.08(-1.26%)
Jul 31, 2023
6.130
6.345
6.080
6.330
517,507
+0.26(+4.28%)
Jul 28, 2023
5.820
6.100
5.820
6.070
698,858
+0.30(+5.20%)
Jul 27, 2023
6.340
6.350
5.720
5.770
746,890
-0.49(-7.83%)
Jul 26, 2023
6.390
6.509
6.220
6.260
778,186
-0.09(-1.42%)
Jul 25, 2023
6.190
6.485
6.100
6.350
2,590,536
+0.10(+1.60%)
Jul 24, 2023
5.460
6.340
5.440
6.250
2,038,950
+0.74(+13.43%)
Jul 21, 2023
5.880
5.950
5.320
5.510
900,106
-0.35(-5.97%)
Jul 20, 2023
5.560
5.960
5.540
5.860
619,206
+0.34(+6.16%)
Jul 19, 2023
6.080
6.082
5.375
5.520
1,053,061
-0.56(-9.21%)
Jul 18, 2023
5.650
6.130
5.540
6.080
1,383,085
+0.53(+9.55%)
Jul 17, 2023
5.500
5.600
5.360
5.550
1,030,655
+0.11(+2.02%)
Jul 14, 2023
5.600
5.749
5.365
5.440
1,225,066
-0.05(-0.91%)
Jul 13, 2023
5.480
5.650
5.400
5.490
2,474,891
+0.16(+3.00%)
Jul 12, 2023
5.190
5.810
5.170
5.330
3,622,645
+0.93(+21.14%)
Jul 11, 2023
4.260
4.480
4.240
4.400
447,091
+0.14(+3.29%)
Jul 10, 2023
4.200
4.280
4.100
4.260
487,426
+0.07(+1.67%)
Jul 07, 2023
4.300
4.470
4.160
4.190
1,154,415
-0.11(-2.56%)
Jul 06, 2023
3.800
4.320
3.800
4.300
1,152,215
+0.51(+13.46%)
Jul 05, 2023
4.150
4.150
3.780
3.790
384,511
-0.38(-9.11%)
Jul 03, 2023
4.060
4.170
4.060
4.170
162,155
+0.08(+1.96%)
Jun 30, 2023
4.080
4.110
4.000
4.090
292,520
+0.03(+0.74%)
Jun 29, 2023
3.970
4.089
3.955
4.060
376,125
+0.12(+3.05%)
Jun 28, 2023
3.760
3.990
3.730
3.940
493,034
+0.18(+4.79%)
Jun 27, 2023
3.580
3.860
3.510
3.760
368,872
+0.21(+5.92%)
Jun 26, 2023
3.720
3.770
3.490
3.550
374,488
-0.12(-3.27%)
Jun 23, 2023
3.490
3.690
3.490
3.670
2,924,334
+0.11(+3.09%)
Jun 22, 2023
3.620
3.640
3.500
3.560
286,247
-0.08(-2.20%)
Jun 21, 2023
3.610
3.680
3.550
3.640
272,466
+0.03(+0.83%)
Jun 20, 2023
3.600
3.680
3.530
3.610
293,103
+0.05(+1.40%)
Jun 16, 2023
3.630
3.630
3.485
3.560
464,167
-0.01(-0.28%)
Jun 15, 2023
3.670
3.720
3.500
3.570
301,063
-0.11(-2.99%)
Jun 14, 2023
3.820
3.845
3.600
3.680
555,840
-0.11(-2.90%)
Jun 13, 2023
3.760
3.830
3.710
3.790
345,496
+0.05(+1.34%)
Jun 12, 2023
3.560
3.750
3.530
3.740
247,200
+0.21(+5.95%)
Jun 09, 2023
3.630
3.630
3.500
3.530
320,638
-0.08(-2.22%)
Jun 08, 2023
3.570
3.660
3.540
3.610
278,521
+0.04(+1.12%)
Jun 07, 2023
3.510
3.600
3.420
3.570
505,346
+0.10(+2.88%)
Jun 06, 2023
3.310
3.490
3.290
3.470
322,890
+0.14(+4.20%)
Jun 05, 2023
3.240
3.435
3.210
3.330
284,736
+0.07(+2.15%)
Jun 02, 2023
2.990
3.285
2.985
3.260
345,363
+0.30(+10.14%)
Jun 01, 2023
2.970
3.080
2.950
2.960
324,424
+0.00(+0.00%)
May 31, 2023
3.280
3.280
2.950
2.960
1,031,109
-0.32(-9.76%)
May 30, 2023
3.370
3.450
3.270
3.280
208,396
-0.08(-2.38%)
May 26, 2023
3.320
3.405
3.280
3.360
226,441
+0.04(+1.20%)
May 25, 2023
3.430
3.480
3.300
3.320
304,814
-0.15(-4.32%)
May 24, 2023
3.530
3.560
3.455
3.470
271,066
-0.11(-3.07%)
May 23, 2023
3.420
3.620
3.420
3.580
328,029
+0.15(+4.37%)
May 22, 2023
3.520
3.540
3.390
3.430
411,431
-0.08(-2.28%)
May 19, 2023
3.540
3.590
3.445
3.510
377,147
-0.01(-0.28%)
May 18, 2023
3.460
3.565
3.380
3.520
522,256
+0.03(+0.86%)
May 17, 2023
3.100
3.510
3.068
3.490
1,210,684
+0.49(+16.33%)
May 16, 2023
3.100
3.160
2.970
3.000
317,326
-0.11(-3.54%)
May 15, 2023
3.010
3.120
2.950
3.110
445,304
+0.04(+1.30%)
May 12, 2023
2.800
3.120
2.770
3.070
914,231
+0.35(+12.87%)
May 11, 2023
2.800
2.885
2.595
2.720
976,500
+0.13(+5.02%)
May 10, 2023
2.410
2.620
2.390
2.590
949,820
+0.22(+9.28%)
May 09, 2023
2.390
2.400
2.305
2.370
407,711
-0.06(-2.47%)
May 08, 2023
2.340
2.460
2.325
2.430
284,405
+0.11(+4.74%)
May 05, 2023
2.210
2.355
2.210
2.320
402,184
+0.14(+6.42%)
May 04, 2023
2.150
2.200
2.080
2.180
481,131
+0.03(+1.40%)
May 03, 2023
2.240
2.265
2.130
2.150
511,683
-0.08(-3.59%)
May 02, 2023
2.340
2.350
2.220
2.230
387,720
-0.13(-5.51%)
May 01, 2023
2.430
2.490
2.325
2.360
292,625
-0.05(-2.07%)
Apr 28, 2023
2.250
2.430
2.200
2.410
332,770
+0.14(+6.17%)
Apr 27, 2023
2.160
2.290
2.150
2.270
364,761
+0.10(+4.61%)
Apr 26, 2023
2.180
2.210
2.140
2.170
287,894
-0.02(-0.91%)
Apr 25, 2023
2.260
2.260
2.190
2.190
176,429
-0.08(-3.52%)
Apr 24, 2023
2.350
2.350
2.260
2.270
337,222
-0.04(-1.73%)
Apr 21, 2023
2.400
2.440
2.300
2.310
574,987
-0.10(-4.15%)
Apr 20, 2023
2.500
2.530
2.360
2.410
479,409
-0.14(-5.49%)
Apr 19, 2023
2.510
2.580
2.490
2.550
402,575
+0.03(+1.19%)
Apr 18, 2023
2.480
2.620
2.460
2.520
519,222
+0.05(+2.02%)
Apr 17, 2023
2.180
2.490
2.153
2.470
684,019
+0.30(+13.82%)
Apr 14, 2023
2.170
2.235
2.145
2.170
409,846
+0.00(+0.00%)
Apr 13, 2023
2.210
2.220
2.150
2.170
309,314
-0.03(-1.36%)
Apr 12, 2023
2.300
2.300
2.200
2.200
434,426
-0.07(-3.08%)
Apr 11, 2023
2.310
2.330
2.260
2.270
464,891
-0.01(-0.44%)
Apr 10, 2023
2.280
2.290
2.210
2.280
394,394
+0.01(+0.44%)
Apr 06, 2023
2.310
2.310
2.185
2.270
412,933
-0.05(-2.16%)
Apr 05, 2023
2.450
2.490
2.285
2.320
329,098
-0.15(-6.07%)
Apr 04, 2023
2.650
2.660
2.460
2.470
358,525
-0.19(-7.14%)
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.