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
Solarwinds Corp
(NY:
SWI
)
11.62
+0.08 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
11.13
11.27
11.01
11.02
535,065
-0.21(-1.87%)
Apr 29, 2024
11.14
11.31
11.07
11.23
325,487
+0.11(+0.99%)
Apr 26, 2024
11.13
11.24
11.08
11.12
219,624
+0.03(+0.27%)
Apr 25, 2024
11.13
11.16
11.04
11.09
285,580
-0.20(-1.77%)
Apr 24, 2024
11.15
11.31
11.10
11.29
262,237
+0.12(+1.07%)
Apr 23, 2024
11.03
11.26
11.00
11.17
313,719
+0.19(+1.73%)
Apr 22, 2024
11.01
11.07
10.91
10.98
307,485
+0.08(+0.73%)
Apr 19, 2024
10.84
10.93
10.75
10.90
605,165
+0.02(+0.18%)
Apr 18, 2024
10.94
11.05
10.81
10.88
525,812
-0.07(-0.64%)
Apr 17, 2024
10.67
10.97
10.65
10.95
600,028
+0.36(+3.40%)
Apr 16, 2024
10.57
10.71
10.47
10.59
424,652
+0.00(+0.00%)
Apr 15, 2024
10.94
10.95
10.56
10.59
508,034
-0.32(-2.93%)
Apr 12, 2024
11.09
11.11
10.84
10.91
317,059
-0.29(-2.59%)
Apr 11, 2024
11.21
11.30
11.12
11.20
288,657
-0.01(-0.09%)
Apr 10, 2024
11.17
11.30
11.12
11.21
417,025
-0.20(-1.75%)
Apr 09, 2024
11.40
11.49
11.36
11.41
224,626
+0.02(+0.18%)
Apr 08, 2024
11.39
11.43
11.30
11.39
329,692
+0.09(+0.80%)
Apr 05, 2024
11.31
11.41
11.28
11.30
678,955
-0.06(-0.53%)
Apr 04, 2024
11.51
11.62
11.29
11.36
489,337
+0.00(+0.00%)
Apr 03, 2024
11.17
11.53
11.14
11.36
520,894
+0.04(+0.35%)
Apr 02, 2024
11.37
11.51
11.04
11.32
1,030,186
-0.39(-3.33%)
Apr 01, 2024
11.77
11.97
11.61
11.71
1,329,372
+0.08(+0.71%)
Mar 28, 2024
11.38
11.68
11.38
11.63
657,572
+0.28(+2.44%)
Mar 27, 2024
11.41
11.43
11.21
11.35
420,667
+0.03(+0.24%)
Mar 26, 2024
11.54
11.63
11.18
11.32
705,198
-0.15(-1.29%)
Mar 25, 2024
11.35
11.49
11.32
11.47
305,292
+0.11(+0.97%)
Mar 22, 2024
11.71
11.71
11.35
11.36
340,179
-0.40(-3.37%)
Mar 21, 2024
11.72
11.81
11.68
11.76
317,794
+0.12(+1.03%)
Mar 20, 2024
11.39
11.67
11.35
11.64
356,143
+0.23(+2.02%)
Mar 19, 2024
11.24
11.47
11.24
11.41
346,583
+0.12(+1.06%)
Mar 18, 2024
11.42
11.44
11.26
11.29
476,831
-0.13(-1.13%)
Mar 15, 2024
11.31
11.54
11.23
11.42
921,691
+0.34(+3.08%)
Mar 14, 2024
11.27
11.29
10.95
11.07
316,594
-0.24(-2.12%)
Mar 13, 2024
11.28
11.42
11.25
11.31
343,545
+0.04(+0.33%)
Mar 12, 2024
11.30
11.35
11.18
11.28
300,404
+0.02(+0.16%)
Mar 11, 2024
11.18
11.31
11.10
11.26
300,790
-0.02(-0.16%)
Mar 08, 2024
11.39
11.55
11.23
11.28
410,428
-0.08(-0.73%)
Mar 07, 2024
11.18
11.40
11.08
11.36
485,871
+0.29(+2.66%)
Mar 06, 2024
11.18
11.19
11.00
11.07
340,394
+0.02(+0.17%)
Mar 05, 2024
11.06
11.11
10.97
11.05
443,751
-0.09(-0.83%)
Mar 04, 2024
11.10
11.19
11.05
11.14
326,339
+0.08(+0.75%)
Mar 01, 2024
11.06
11.10
10.91
11.06
477,437
+0.06(+0.50%)
Feb 29, 2024
10.96
11.08
10.89
11.00
594,804
+0.14(+1.27%)
Feb 28, 2024
10.80
11.04
10.73
10.86
473,627
+0.01(+0.08%)
Feb 27, 2024
11.01
11.09
10.83
10.85
573,955
-0.08(-0.76%)
Feb 26, 2024
11.03
11.17
10.91
10.94
805,156
-0.09(-0.84%)
Feb 23, 2024
11.19
11.29
11.02
11.03
386,177
-0.15(-1.32%)
Feb 22, 2024
11.18
11.29
11.09
11.18
761,860
+0.13(+1.17%)
Feb 21, 2024
11.25
11.29
10.84
11.05
678,851
-0.34(-2.99%)
Feb 20, 2024
11.38
11.43
11.30
11.39
383,319
-0.17(-1.44%)
Feb 16, 2024
11.95
11.95
11.54
11.55
415,380
-0.45(-3.76%)
Feb 15, 2024
12.05
12.09
11.94
12.00
454,438
+0.13(+1.09%)
Feb 14, 2024
11.81
11.89
11.71
11.88
527,567
+0.20(+1.74%)
Feb 13, 2024
11.79
11.86
11.58
11.67
680,296
-0.47(-3.87%)
Feb 12, 2024
11.86
12.30
11.83
12.14
878,303
+0.08(+0.69%)
Feb 09, 2024
12.31
12.32
11.91
12.06
636,309
-0.17(-1.36%)
Feb 08, 2024
12.32
12.37
11.80
12.23
850,123
+0.77(+6.76%)
Feb 07, 2024
11.42
11.49
11.22
11.45
521,354
+0.04(+0.32%)
Feb 06, 2024
11.16
11.44
11.16
11.42
438,514
+0.26(+2.31%)
Feb 05, 2024
11.06
11.18
10.96
11.16
325,067
+0.01(+0.08%)
Feb 02, 2024
11.07
11.21
11.02
11.15
383,843
-0.04(-0.33%)
Feb 01, 2024
10.88
11.21
10.88
11.18
381,070
+0.29(+2.71%)
Jan 31, 2024
11.19
11.22
10.87
10.89
347,697
-0.34(-3.04%)
Jan 30, 2024
11.42
11.49
11.17
11.23
696,995
-0.24(-2.09%)
Jan 29, 2024
11.19
11.49
11.16
11.47
321,853
+0.26(+2.30%)
Jan 26, 2024
11.18
11.26
11.15
11.21
276,618
+0.05(+0.41%)
Jan 25, 2024
11.25
11.32
11.07
11.17
340,044
+0.06(+0.58%)
Jan 24, 2024
11.19
11.31
11.07
11.10
387,039
-0.08(-0.74%)
Jan 23, 2024
11.30
11.34
11.13
11.18
359,925
-0.05(-0.41%)
Jan 22, 2024
11.05
11.41
11.05
11.23
326,525
+0.29(+2.70%)
Jan 19, 2024
10.90
10.94
10.73
10.94
691,404
+0.12(+1.11%)
Jan 18, 2024
10.81
10.83
10.68
10.82
291,756
+0.12(+1.12%)
Jan 17, 2024
10.63
10.73
10.56
10.70
363,009
-0.08(-0.77%)
Jan 16, 2024
10.80
10.85
10.70
10.78
271,996
-0.14(-1.27%)
Jan 12, 2024
10.96
11.04
10.87
10.92
287,962
+0.00(+0.00%)
Jan 11, 2024
10.83
10.92
10.71
10.92
314,334
+0.06(+0.51%)
Jan 10, 2024
10.58
10.86
10.55
10.86
399,791
+0.29(+2.79%)
Jan 09, 2024
10.71
10.71
10.57
10.57
336,422
-0.25(-2.30%)
Jan 08, 2024
10.67
10.92
10.62
10.82
418,688
+0.18(+1.73%)
Jan 05, 2024
10.61
10.84
10.58
10.63
375,393
-0.02(-0.17%)
Jan 04, 2024
10.81
10.90
10.63
10.65
575,215
-0.23(-2.12%)
Jan 03, 2024
11.08
11.14
10.83
10.88
542,426
-0.29(-2.56%)
Jan 02, 2024
11.29
11.46
11.03
11.17
952,758
-0.34(-2.96%)
Dec 29, 2023
11.50
11.54
11.35
11.51
585,979
+0.01(+0.08%)
Dec 28, 2023
11.29
11.56
11.29
11.50
542,715
+0.18(+1.55%)
Dec 27, 2023
11.30
11.35
11.21
11.32
585,262
+0.06(+0.49%)
Dec 26, 2023
11.18
11.36
11.13
11.27
454,269
+0.07(+0.66%)
Dec 22, 2023
11.07
11.30
11.07
11.19
543,017
+0.14(+1.25%)
Dec 21, 2023
10.76
11.06
10.67
11.06
728,324
+0.40(+3.72%)
Dec 20, 2023
10.74
10.83
10.65
10.66
375,131
-0.10(-0.94%)
Dec 19, 2023
10.78
10.85
10.62
10.76
508,231
+0.06(+0.52%)
Dec 18, 2023
10.71
10.77
10.60
10.71
455,810
+0.04(+0.35%)
Dec 15, 2023
10.78
10.78
10.60
10.67
776,102
-0.04(-0.34%)
Dec 14, 2023
10.87
10.87
10.62
10.71
522,917
-0.06(-0.60%)
Dec 13, 2023
10.70
10.80
10.52
10.77
532,518
+0.13(+1.21%)
Dec 12, 2023
10.76
10.76
10.61
10.64
456,431
-0.15(-1.37%)
Dec 11, 2023
10.65
10.81
10.58
10.79
600,758
+0.08(+0.77%)
Dec 08, 2023
10.65
10.78
10.56
10.71
423,210
+0.03(+0.26%)
Dec 07, 2023
10.87
10.87
10.64
10.68
402,255
-0.15(-1.36%)
Dec 06, 2023
10.92
11.06
10.81
10.83
527,014
-0.07(-0.68%)
Dec 05, 2023
10.95
10.95
10.80
10.90
445,901
-0.13(-1.17%)
Dec 04, 2023
10.83
11.05
10.78
11.03
543,039
+0.11(+1.01%)
Dec 01, 2023
10.68
10.96
10.62
10.92
712,564
+0.24(+2.24%)
Nov 30, 2023
10.60
10.71
10.49
10.68
1,043,741
+0.08(+0.78%)
Nov 29, 2023
10.52
10.70
10.52
10.60
637,297
+0.18(+1.68%)
Nov 28, 2023
10.60
10.64
10.42
10.42
496,290
-0.21(-1.99%)
Nov 27, 2023
10.52
10.64
10.45
10.63
443,956
+0.11(+1.05%)
Nov 24, 2023
10.61
10.63
10.49
10.52
237,396
-0.09(-0.87%)
Nov 22, 2023
10.65
10.71
10.56
10.61
390,124
+0.01(+0.09%)
Nov 21, 2023
10.52
10.68
10.48
10.60
488,428
-0.07(-0.69%)
Nov 20, 2023
10.70
10.75
10.59
10.68
574,133
-0.01(-0.09%)
Nov 17, 2023
10.59
10.69
10.49
10.69
601,646
+0.15(+1.40%)
Nov 16, 2023
10.56
10.58
10.40
10.54
494,095
-0.03(-0.26%)
Nov 15, 2023
10.73
10.79
10.54
10.57
439,923
-0.17(-1.63%)
Nov 14, 2023
10.68
10.80
10.54
10.74
696,446
+0.33(+3.19%)
Nov 13, 2023
10.37
10.46
10.29
10.41
469,792
-0.08(-0.79%)
Nov 10, 2023
10.27
10.53
10.13
10.49
664,722
+0.23(+2.24%)
Nov 09, 2023
10.35
10.36
10.16
10.26
537,020
-0.14(-1.33%)
Nov 08, 2023
10.41
10.42
10.11
10.40
666,066
-0.01(-0.09%)
Nov 07, 2023
9.969
10.50
9.932
10.41
1,430,694
+0.47(+4.73%)
Nov 06, 2023
9.637
9.996
9.637
9.941
887,978
+0.27(+2.76%)
Nov 03, 2023
9.674
9.913
9.582
9.674
936,165
+0.17(+1.74%)
Nov 02, 2023
9.351
9.614
8.670
9.508
1,763,720
+0.83(+9.55%)
Nov 01, 2023
8.439
8.702
8.412
8.679
840,598
+0.19(+2.28%)
Oct 31, 2023
8.356
8.573
8.273
8.485
640,865
-0.09(-1.07%)
Oct 30, 2023
8.743
8.762
8.421
8.578
511,356
-0.14(-1.59%)
Oct 27, 2023
8.762
8.909
8.504
8.716
1,133,166
+0.53(+6.41%)
Oct 26, 2023
8.255
8.320
8.135
8.191
441,954
-0.04(-0.45%)
Oct 25, 2023
8.356
8.366
8.204
8.227
436,468
-0.21(-2.51%)
Oct 24, 2023
8.421
8.527
8.320
8.439
415,587
+0.05(+0.55%)
Oct 23, 2023
8.237
8.531
8.218
8.393
445,310
+0.09(+1.11%)
Oct 20, 2023
8.421
8.421
8.191
8.301
1,087,061
-0.10(-1.21%)
Oct 19, 2023
8.568
8.642
8.402
8.402
375,995
-0.13(-1.51%)
Oct 18, 2023
8.605
8.642
8.499
8.531
383,210
-0.14(-1.59%)
Oct 17, 2023
8.384
8.766
8.347
8.670
775,565
+0.20(+2.39%)
Oct 16, 2023
8.458
8.587
8.329
8.467
375,352
+0.06(+0.77%)
Oct 13, 2023
8.660
8.688
8.333
8.402
587,891
-0.22(-2.56%)
Oct 12, 2023
8.928
8.937
8.591
8.624
496,031
-0.27(-3.01%)
Oct 11, 2023
8.863
8.974
8.771
8.891
418,047
+0.07(+0.84%)
Oct 10, 2023
8.651
8.872
8.651
8.817
767,540
+0.15(+1.70%)
Oct 09, 2023
8.697
8.743
8.541
8.670
460,403
-0.06(-0.63%)
Oct 06, 2023
8.614
8.803
8.605
8.725
1,891,139
+0.03(+0.32%)
Oct 05, 2023
8.651
8.734
8.614
8.697
585,143
+0.00(+0.00%)
Oct 04, 2023
8.670
8.753
8.614
8.697
467,507
+0.03(+0.32%)
Oct 03, 2023
8.624
8.702
8.499
8.670
518,926
-0.03(-0.32%)
Oct 02, 2023
8.716
8.812
8.624
8.697
628,438
+0.00(+0.00%)
Sep 29, 2023
8.789
8.799
8.660
8.697
593,246
+0.00(+0.00%)
Sep 28, 2023
8.679
8.826
8.582
8.697
648,433
+0.03(+0.32%)
Sep 27, 2023
8.762
8.826
8.642
8.670
463,877
-0.01(-0.11%)
Sep 26, 2023
8.928
9.034
8.637
8.679
385,774
-0.30(-3.38%)
Sep 25, 2023
8.946
9.043
8.932
8.983
238,997
+0.00(+0.00%)
Sep 22, 2023
9.011
9.074
8.974
8.983
241,940
-0.01(-0.10%)
Sep 21, 2023
8.928
9.057
8.928
8.992
305,225
+0.00(+0.00%)
Sep 20, 2023
9.176
9.186
8.992
8.992
234,055
-0.13(-1.41%)
Sep 19, 2023
9.222
9.241
9.001
9.121
259,693
-0.07(-0.80%)
Sep 18, 2023
9.268
9.415
9.195
9.195
267,637
-0.07(-0.80%)
Sep 15, 2023
9.305
9.388
9.213
9.268
751,813
-0.06(-0.69%)
Sep 14, 2023
9.324
9.370
9.259
9.333
239,550
+0.07(+0.80%)
Sep 13, 2023
9.342
9.379
9.245
9.259
319,026
-0.11(-1.18%)
Sep 12, 2023
9.453
9.462
9.287
9.370
358,619
-0.09(-0.97%)
Sep 11, 2023
9.692
9.702
9.462
9.462
353,468
-0.16(-1.63%)
Sep 08, 2023
9.646
9.720
9.573
9.619
279,822
-0.05(-0.48%)
Sep 07, 2023
9.619
9.748
9.462
9.665
326,286
-0.04(-0.38%)
Sep 06, 2023
9.812
9.840
9.632
9.702
280,488
-0.15(-1.50%)
Sep 05, 2023
9.932
9.978
9.794
9.849
360,975
-0.16(-1.57%)
Sep 01, 2023
9.895
10.08
9.895
10.01
617,302
+0.19(+1.97%)
Aug 31, 2023
9.877
9.976
9.715
9.812
617,621
-0.04(-0.37%)
Aug 30, 2023
9.886
9.978
9.807
9.849
254,246
-0.08(-0.83%)
Aug 29, 2023
9.794
9.959
9.771
9.932
213,183
+0.13(+1.32%)
Aug 28, 2023
9.729
9.913
9.729
9.803
294,456
+0.10(+1.04%)
Aug 25, 2023
9.692
9.771
9.573
9.702
398,569
+0.00(+0.00%)
Aug 24, 2023
10.01
10.01
9.688
9.702
273,369
-0.25(-2.50%)
Aug 23, 2023
9.858
9.978
9.784
9.950
350,588
+0.08(+0.84%)
Aug 22, 2023
9.895
10.03
9.831
9.867
387,452
+0.04(+0.37%)
Aug 21, 2023
9.858
10.02
9.757
9.831
591,807
-0.06(-0.65%)
Aug 18, 2023
9.941
10.04
9.886
9.895
435,320
-0.14(-1.38%)
Aug 17, 2023
10.23
10.26
10.03
10.03
358,877
-0.22(-2.16%)
Aug 16, 2023
10.22
10.34
10.14
10.25
477,367
+0.00(+0.00%)
Aug 15, 2023
10.34
10.36
10.22
10.25
441,222
-0.16(-1.50%)
Aug 14, 2023
10.02
10.48
10.02
10.41
492,951
-0.12(-1.14%)
Aug 11, 2023
10.32
10.60
10.32
10.53
482,362
+0.20(+1.96%)
Aug 10, 2023
10.59
10.60
10.33
10.33
420,799
-0.12(-1.15%)
Aug 09, 2023
10.75
10.75
10.35
10.45
426,387
-0.34(-3.16%)
Aug 08, 2023
10.83
10.91
10.54
10.79
438,436
-0.13(-1.18%)
Aug 07, 2023
11.06
11.09
10.85
10.92
549,991
-0.10(-0.92%)
Aug 04, 2023
10.91
11.26
10.82
11.02
1,133,131
+0.10(+0.93%)
Aug 03, 2023
9.480
10.96
9.456
10.92
837,928
+1.56(+16.63%)
Aug 02, 2023
9.628
9.628
9.347
9.361
306,091
-0.34(-3.51%)
Aug 01, 2023
9.665
9.711
9.573
9.702
243,275
-0.01(-0.09%)
Jul 31, 2023
9.545
9.711
9.526
9.711
283,150
+0.22(+2.33%)
Jul 28, 2023
9.628
9.683
9.448
9.490
295,403
+0.06(+0.68%)
Jul 27, 2023
9.573
9.573
9.388
9.425
240,890
-0.03(-0.29%)
Jul 26, 2023
9.471
9.591
9.402
9.453
224,548
-0.03(-0.29%)
Jul 25, 2023
9.462
9.563
9.402
9.480
206,261
+0.04(+0.39%)
Jul 24, 2023
9.490
9.582
9.421
9.444
164,159
-0.02(-0.19%)
Jul 21, 2023
9.637
9.720
9.457
9.462
321,279
-0.10(-1.06%)
Jul 20, 2023
9.775
9.784
9.526
9.563
298,019
-0.25(-2.54%)
Jul 19, 2023
9.987
10.06
9.812
9.812
303,234
-0.16(-1.57%)
Jul 18, 2023
9.932
9.978
9.844
9.969
280,862
+0.06(+0.65%)
Jul 17, 2023
9.683
9.936
9.637
9.904
383,704
+0.23(+2.38%)
Jul 14, 2023
9.840
9.895
9.665
9.674
225,062
-0.19(-1.96%)
Jul 13, 2023
9.628
9.877
9.591
9.867
335,281
+0.30(+3.18%)
Jul 12, 2023
9.665
9.665
9.471
9.563
290,839
+0.06(+0.68%)
Jul 11, 2023
9.490
9.554
9.407
9.499
309,970
+0.06(+0.59%)
Jul 10, 2023
9.333
9.453
9.296
9.444
288,920
+0.07(+0.79%)
Jul 07, 2023
9.296
9.444
9.296
9.370
280,322
+0.04(+0.39%)
Jul 06, 2023
9.333
9.361
9.204
9.333
439,684
-0.17(-1.75%)
Jul 05, 2023
9.508
9.600
9.425
9.499
394,277
-0.13(-1.34%)
Jul 03, 2023
9.361
9.665
9.342
9.628
297,101
+0.18(+1.85%)
Jun 30, 2023
9.508
9.508
9.379
9.453
490,788
+0.05(+0.49%)
Jun 29, 2023
9.361
9.499
9.347
9.407
430,123
+0.06(+0.69%)
Jun 28, 2023
9.121
9.356
9.121
9.342
325,792
+0.18(+1.91%)
Jun 27, 2023
8.964
9.222
8.928
9.167
520,129
+0.21(+2.37%)
Jun 26, 2023
9.066
9.158
8.955
8.955
324,767
-0.18(-2.02%)
Jun 23, 2023
9.140
9.167
8.983
9.140
1,029,189
-0.16(-1.68%)
Jun 22, 2023
9.186
9.305
9.103
9.296
380,759
+0.06(+0.70%)
Jun 21, 2023
9.370
9.416
9.232
9.232
456,544
-0.20(-2.15%)
Jun 20, 2023
9.388
9.480
9.338
9.434
441,145
-0.06(-0.68%)
Jun 16, 2023
9.674
9.674
9.384
9.499
624,133
-0.06(-0.67%)
Jun 15, 2023
9.342
9.582
9.315
9.563
364,393
+0.14(+1.47%)
Jun 14, 2023
9.232
9.453
9.218
9.425
348,305
+0.17(+1.79%)
Jun 13, 2023
9.112
9.278
9.066
9.259
473,419
+0.25(+2.76%)
Jun 12, 2023
9.029
9.061
8.909
9.011
642,422
+0.00(+0.00%)
Jun 09, 2023
9.084
9.112
8.946
9.011
220,005
-0.05(-0.51%)
Jun 08, 2023
9.084
9.190
8.946
9.057
675,673
-0.02(-0.20%)
Jun 07, 2023
8.964
9.093
8.900
9.075
827,824
+0.14(+1.55%)
Jun 06, 2023
8.706
8.974
8.706
8.937
275,405
+0.23(+2.65%)
Jun 05, 2023
8.808
8.826
8.651
8.706
286,481
-0.18(-1.97%)
Jun 02, 2023
8.725
8.891
8.601
8.882
455,396
+0.23(+2.66%)
Jun 01, 2023
8.485
8.730
8.398
8.651
342,598
+0.08(+0.97%)
May 31, 2023
8.476
8.670
8.416
8.568
1,811,689
+0.08(+0.98%)
May 30, 2023
8.550
8.651
8.462
8.485
382,732
+0.04(+0.44%)
May 26, 2023
8.421
8.564
8.412
8.449
480,602
+0.06(+0.66%)
May 25, 2023
8.421
8.462
8.255
8.393
374,623
+0.01(+0.11%)
May 24, 2023
8.366
8.439
8.315
8.384
347,357
-0.14(-1.62%)
May 23, 2023
8.568
8.743
8.513
8.522
530,739
-0.06(-0.64%)
May 22, 2023
8.301
8.647
8.255
8.578
723,849
+0.29(+3.56%)
May 19, 2023
8.393
8.402
8.227
8.283
569,728
-0.06(-0.77%)
May 18, 2023
8.126
8.402
8.126
8.347
508,388
+0.18(+2.26%)
May 17, 2023
8.043
8.191
7.969
8.163
395,640
+0.18(+2.19%)
May 16, 2023
7.960
8.062
7.905
7.988
439,464
-0.03(-0.34%)
May 15, 2023
7.979
8.043
7.933
8.015
454,529
+0.06(+0.69%)
May 12, 2023
7.942
7.969
7.850
7.960
234,596
+0.04(+0.47%)
May 11, 2023
7.960
7.969
7.831
7.923
300,401
-0.05(-0.58%)
May 10, 2023
8.098
8.149
7.960
7.969
595,613
+0.05(+0.58%)
May 09, 2023
7.914
7.977
7.914
7.923
167,051
-0.06(-0.81%)
May 08, 2023
8.098
8.158
7.914
7.988
312,020
-0.11(-1.37%)
May 05, 2023
8.043
8.098
7.979
8.098
283,390
+0.16(+1.97%)
May 04, 2023
7.877
8.085
7.831
7.942
383,681
+0.09(+1.17%)
May 03, 2023
8.117
8.237
7.822
7.850
584,072
-0.26(-3.18%)
May 02, 2023
8.117
8.121
7.919
8.108
603,670
-0.06(-0.68%)
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.