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
S&P Biotech Bear -3X Direxion
(NY:
LABD
)
8.820
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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
10.04
10.19
9.650
10.06
9,525,135
+0.37(+3.82%)
Apr 29, 2024
10.13
10.18
9.420
9.690
13,827,630
-0.83(-7.89%)
Apr 26, 2024
10.91
11.27
10.35
10.52
11,793,777
-0.51(-4.62%)
Apr 25, 2024
10.90
11.41
10.81
11.03
16,006,207
+0.66(+6.36%)
Apr 24, 2024
9.960
10.44
9.830
10.37
11,450,968
+0.30(+2.98%)
Apr 23, 2024
10.23
10.26
9.490
10.07
20,029,648
-0.32(-3.08%)
Apr 22, 2024
10.53
10.94
10.03
10.39
9,628,395
-0.41(-3.80%)
Apr 19, 2024
10.68
11.38
10.19
10.80
14,501,999
+0.28(+2.66%)
Apr 18, 2024
10.20
10.57
10.01
10.52
15,589,671
+0.44(+4.37%)
Apr 17, 2024
9.590
10.13
9.531
10.08
15,713,923
+0.31(+3.17%)
Apr 16, 2024
9.750
9.930
9.475
9.770
15,142,627
+0.26(+2.73%)
Apr 15, 2024
8.890
9.720
8.870
9.510
18,090,120
+0.53(+5.90%)
Apr 12, 2024
8.280
9.190
8.190
8.980
18,605,746
+0.88(+10.86%)
Apr 11, 2024
8.190
8.521
8.030
8.100
17,099,210
-0.42(-4.93%)
Apr 10, 2024
8.740
8.845
8.460
8.520
19,753,476
+0.47(+5.84%)
Apr 09, 2024
8.300
8.400
8.013
8.050
11,875,004
-0.33(-3.94%)
Apr 08, 2024
8.350
8.630
8.330
8.380
10,817,898
-0.06(-0.71%)
Apr 05, 2024
8.800
9.095
8.170
8.440
17,952,028
-0.18(-2.09%)
Apr 04, 2024
7.980
8.695
7.825
8.620
16,804,280
+0.42(+5.12%)
Apr 03, 2024
8.480
8.600
8.110
8.200
14,384,005
-0.09(-1.09%)
Apr 02, 2024
7.980
8.380
7.950
8.290
22,152,504
+0.76(+10.09%)
Apr 01, 2024
7.340
7.870
7.340
7.530
19,290,092
+0.24(+3.29%)
Mar 28, 2024
7.240
7.209
7.205
7.290
14,650,303
+0.01(+0.14%)
Mar 27, 2024
7.620
7.900
7.280
7.280
12,373,758
-0.53(-6.79%)
Mar 26, 2024
7.550
7.825
7.380
7.810
11,158,802
+0.00(+0.00%)
Mar 25, 2024
7.670
7.870
7.390
7.810
11,242,758
+0.20(+2.63%)
Mar 22, 2024
7.260
7.620
7.190
7.610
10,090,089
+0.39(+5.40%)
Mar 21, 2024
6.960
7.239
6.700
7.220
13,251,505
+0.03(+0.42%)
Mar 20, 2024
7.640
7.860
7.120
7.190
13,150,180
-0.35(-4.64%)
Mar 19, 2024
7.880
7.970
7.340
7.540
11,327,784
-0.24(-3.13%)
Mar 18, 2024
7.308
7.794
7.228
7.784
11,618,766
+0.42(+5.65%)
Mar 15, 2024
7.486
7.583
7.099
7.367
12,640,278
-0.08(-1.07%)
Mar 14, 2024
6.961
7.744
6.881
7.446
19,777,038
+0.58(+8.37%)
Mar 13, 2024
7.030
7.119
6.767
6.871
10,892,130
-0.19(-2.67%)
Mar 12, 2024
6.941
7.218
6.901
7.060
14,459,379
+0.14(+2.01%)
Mar 11, 2024
6.524
6.980
6.356
6.921
15,842,090
+0.43(+6.56%)
Mar 08, 2024
6.267
6.703
5.993
6.495
19,541,218
-0.03(-0.46%)
Mar 07, 2024
6.247
6.524
6.187
6.524
14,222,836
+0.26(+4.11%)
Mar 06, 2024
6.157
6.411
6.108
6.267
14,824,637
-0.12(-1.86%)
Mar 05, 2024
6.267
6.524
6.014
6.386
21,199,244
+0.25(+4.04%)
Mar 04, 2024
5.691
6.276
5.672
6.138
21,662,342
+0.14(+2.31%)
Mar 01, 2024
6.495
6.495
5.751
5.999
22,262,746
-0.63(-9.57%)
Feb 29, 2024
5.850
6.653
5.791
6.633
29,451,878
+0.56(+9.14%)
Feb 28, 2024
5.969
6.138
5.746
6.078
25,203,432
+0.23(+3.90%)
Feb 27, 2024
6.524
6.723
5.781
5.850
46,634,696
-1.21(-17.13%)
Feb 26, 2024
7.694
7.744
7.000
7.060
21,197,630
-0.62(-8.13%)
Feb 23, 2024
7.744
7.853
7.486
7.684
12,717,147
-0.13(-1.65%)
Feb 22, 2024
8.180
8.329
7.585
7.813
17,196,970
-0.46(-5.52%)
Feb 21, 2024
8.379
8.558
8.141
8.269
10,914,629
+0.00(+0.00%)
Feb 20, 2024
8.220
8.458
7.893
8.269
14,094,024
+0.22(+2.71%)
Feb 16, 2024
8.200
8.339
7.803
8.051
18,303,850
+0.03(+0.37%)
Feb 15, 2024
8.379
8.475
7.912
8.022
19,008,992
-0.59(-6.80%)
Feb 14, 2024
8.993
9.172
8.517
8.607
15,285,433
-0.78(-8.34%)
Feb 13, 2024
9.023
9.608
8.944
9.390
18,212,336
+1.18(+14.37%)
Feb 12, 2024
8.785
8.924
8.200
8.210
15,485,198
-0.60(-6.86%)
Feb 09, 2024
9.231
9.340
8.736
8.815
12,611,943
-0.58(-6.12%)
Feb 08, 2024
9.677
9.787
9.221
9.390
10,875,668
-0.35(-3.56%)
Feb 07, 2024
9.271
9.757
9.271
9.737
8,858,786
+0.50(+5.36%)
Feb 06, 2024
9.796
10.04
9.231
9.241
11,490,747
-0.44(-4.51%)
Feb 05, 2024
10.08
10.35
9.558
9.677
11,964,002
-0.14(-1.41%)
Feb 02, 2024
9.826
10.20
9.677
9.816
13,129,194
+0.32(+3.34%)
Feb 01, 2024
9.767
10.07
9.259
9.499
14,256,362
-0.45(-4.49%)
Jan 31, 2024
9.618
9.978
9.112
9.945
15,934,411
+0.42(+4.37%)
Jan 30, 2024
9.102
9.727
9.083
9.529
14,964,147
+0.59(+6.66%)
Jan 29, 2024
9.787
10.13
8.914
8.934
17,601,886
-0.88(-8.99%)
Jan 26, 2024
9.549
9.896
9.320
9.816
12,659,460
+0.13(+1.33%)
Jan 25, 2024
9.648
9.856
9.360
9.687
14,345,739
-0.26(-2.59%)
Jan 24, 2024
9.152
9.975
9.122
9.945
9,690,410
+0.50(+5.25%)
Jan 23, 2024
9.261
9.945
9.127
9.449
9,474,089
-0.09(-0.94%)
Jan 22, 2024
10.01
10.13
9.469
9.539
9,184,299
-0.67(-6.60%)
Jan 19, 2024
10.11
10.58
10.04
10.21
11,783,825
+0.01(+0.10%)
Jan 18, 2024
9.628
10.50
9.618
10.20
12,416,055
+0.44(+4.47%)
Jan 17, 2024
9.876
10.15
9.717
9.767
11,391,180
+0.23(+2.39%)
Jan 16, 2024
9.370
9.767
9.370
9.539
13,023,425
+0.43(+4.68%)
Jan 12, 2024
8.864
9.172
8.438
9.112
17,423,020
+0.03(+0.33%)
Jan 11, 2024
8.765
9.410
8.745
9.083
21,165,494
+0.59(+7.01%)
Jan 10, 2024
8.220
8.765
8.051
8.488
15,744,152
+0.28(+3.38%)
Jan 09, 2024
8.527
8.646
8.034
8.210
15,627,533
-0.06(-0.72%)
Jan 08, 2024
9.896
10.16
8.264
8.269
25,891,984
-1.32(-13.75%)
Jan 05, 2024
9.846
10.33
9.519
9.588
15,708,679
+0.06(+0.62%)
Jan 04, 2024
9.866
9.975
9.311
9.529
11,811,931
-0.40(-4.00%)
Jan 03, 2024
9.529
10.11
9.449
9.925
15,917,311
+0.61(+6.60%)
Jan 02, 2024
9.868
10.05
8.825
9.311
17,487,536
-0.30(-3.10%)
Dec 29, 2023
9.142
9.608
9.142
9.608
12,656,133
+0.49(+5.33%)
Dec 28, 2023
9.132
9.370
8.775
9.122
15,445,160
+0.00(+0.00%)
Dec 27, 2023
9.330
9.519
9.057
9.122
13,040,307
-0.43(-4.47%)
Dec 26, 2023
9.856
10.00
9.410
9.549
10,629,856
-0.62(-6.14%)
Dec 22, 2023
10.78
10.84
9.945
10.17
16,309,779
-1.18(-10.39%)
Dec 21, 2023
11.57
11.77
11.13
11.35
9,919,487
-0.83(-6.80%)
Dec 20, 2023
10.98
12.27
10.89
12.18
13,619,836
+1.40(+12.97%)
Dec 19, 2023
11.35
11.42
10.72
10.78
10,279,034
-0.89(-7.60%)
Dec 18, 2023
11.29
11.86
11.19
11.67
8,183,021
+0.49(+4.41%)
Dec 15, 2023
11.17
11.57
10.75
11.18
11,479,366
-0.09(-0.79%)
Dec 14, 2023
11.42
11.84
11.10
11.27
12,314,740
-0.64(-5.38%)
Dec 13, 2023
13.83
13.92
11.87
11.91
13,916,503
-1.94(-14.01%)
Dec 12, 2023
14.55
15.17
13.80
13.85
6,746,627
-0.70(-4.81%)
Dec 11, 2023
14.36
15.28
14.36
14.54
7,322,683
+0.26(+1.79%)
Dec 08, 2023
13.85
14.35
13.38
14.29
11,617,525
+0.61(+4.46%)
Dec 07, 2023
14.01
14.18
13.52
13.68
7,535,353
-0.50(-3.54%)
Dec 06, 2023
14.26
14.72
13.58
14.18
10,073,157
-0.42(-2.90%)
Dec 05, 2023
14.77
15.10
14.25
14.60
8,249,653
+0.23(+1.58%)
Dec 04, 2023
15.35
15.55
14.28
14.38
10,725,205
-0.83(-5.44%)
Dec 01, 2023
16.81
17.54
15.19
15.20
9,369,035
-1.50(-8.96%)
Nov 30, 2023
16.69
16.91
15.48
16.70
10,627,538
-1.18(-6.61%)
Nov 29, 2023
17.96
18.18
16.72
17.88
7,248,454
-0.59(-3.20%)
Nov 28, 2023
18.45
19.18
18.41
18.47
4,938,368
+0.13(+0.70%)
Nov 27, 2023
18.20
19.23
18.16
18.35
5,072,630
+0.32(+1.80%)
Nov 24, 2023
18.67
18.68
17.34
18.02
4,184,656
-0.62(-3.33%)
Nov 22, 2023
18.56
19.21
18.12
18.64
4,382,871
-0.54(-2.82%)
Nov 21, 2023
18.50
19.23
18.17
19.18
7,250,627
+1.06(+5.87%)
Nov 20, 2023
18.68
18.94
17.35
18.12
6,214,637
-0.62(-3.31%)
Nov 17, 2023
20.50
20.74
18.61
18.74
7,854,769
-2.26(-10.74%)
Nov 16, 2023
20.16
21.72
19.90
21.00
6,104,690
+0.83(+4.10%)
Nov 15, 2023
20.44
20.58
18.33
20.17
7,798,405
-0.22(-1.06%)
Nov 14, 2023
21.69
21.75
20.31
20.38
5,451,967
-3.90(-16.06%)
Nov 13, 2023
25.31
26.82
24.28
24.28
4,058,361
-0.37(-1.52%)
Nov 10, 2023
24.62
26.26
24.37
24.66
4,096,043
-0.37(-1.49%)
Nov 09, 2023
21.76
25.20
21.63
25.03
5,687,306
+2.77(+12.43%)
Nov 08, 2023
20.50
22.48
20.35
22.27
5,534,463
+1.78(+8.70%)
Nov 07, 2023
21.83
22.27
20.37
20.48
3,826,148
-1.42(-6.47%)
Nov 06, 2023
20.37
22.15
20.19
21.90
4,078,412
+1.34(+6.51%)
Nov 03, 2023
22.82
22.88
20.03
20.56
6,702,653
-3.43(-14.29%)
Nov 02, 2023
23.96
24.38
23.47
23.99
4,451,413
-0.70(-2.83%)
Nov 01, 2023
26.06
26.50
24.66
24.69
4,399,190
-1.67(-6.35%)
Oct 31, 2023
28.50
29.46
26.16
26.36
3,849,294
-1.31(-4.73%)
Oct 30, 2023
28.46
28.46
26.89
27.67
3,229,974
-1.36(-4.68%)
Oct 27, 2023
26.37
29.19
26.35
29.03
4,606,346
+2.59(+9.80%)
Oct 26, 2023
27.23
27.81
26.00
26.44
3,951,411
-1.02(-3.73%)
Oct 25, 2023
26.46
27.46
26.34
27.46
3,514,360
+1.89(+7.39%)
Oct 24, 2023
26.89
26.89
25.27
25.57
3,366,358
-2.09(-7.55%)
Oct 23, 2023
26.65
27.74
26.34
27.66
4,582,170
+1.66(+6.40%)
Oct 20, 2023
25.61
26.29
24.77
26.00
4,409,804
+0.31(+1.19%)
Oct 19, 2023
24.13
25.87
24.04
25.69
6,369,081
+1.56(+6.45%)
Oct 18, 2023
22.79
24.40
22.75
24.14
3,831,570
+1.70(+7.59%)
Oct 17, 2023
22.97
23.13
21.32
22.43
4,571,016
-0.12(-0.52%)
Oct 16, 2023
23.06
23.99
21.86
22.55
3,600,403
-0.49(-2.14%)
Oct 13, 2023
23.80
24.48
22.96
23.04
4,868,668
-0.97(-4.06%)
Oct 12, 2023
21.70
24.24
21.67
24.02
5,951,462
+2.47(+11.47%)
Oct 11, 2023
20.90
22.22
20.23
21.55
4,038,481
+0.55(+2.63%)
Oct 10, 2023
21.70
21.95
20.61
21.00
3,049,274
-0.20(-0.93%)
Oct 09, 2023
21.34
22.35
21.16
21.19
3,396,737
+0.40(+1.94%)
Oct 06, 2023
21.47
21.70
20.42
20.79
3,256,037
-0.05(-0.24%)
Oct 05, 2023
23.35
23.41
20.63
20.84
5,713,113
-2.29(-9.92%)
Oct 04, 2023
22.61
23.83
22.55
23.13
4,815,165
+0.67(+2.98%)
Oct 03, 2023
22.53
23.24
22.14
22.46
3,541,249
+0.15(+0.66%)
Oct 02, 2023
20.42
22.55
20.42
22.31
3,871,388
+2.03(+10.00%)
Sep 29, 2023
19.29
20.49
19.00
20.29
4,392,718
+0.59(+3.00%)
Sep 28, 2023
19.53
20.63
19.50
19.70
4,906,036
+0.16(+0.81%)
Sep 27, 2023
19.70
20.24
18.90
19.54
3,411,448
-0.61(-3.03%)
Sep 26, 2023
20.69
20.82
19.03
20.15
4,616,032
-1.20(-5.63%)
Sep 25, 2023
20.81
21.53
21.04
21.35
3,328,498
+0.83(+4.03%)
Sep 22, 2023
19.57
20.53
19.39
20.52
3,320,622
+0.69(+3.48%)
Sep 21, 2023
19.77
20.47
19.55
19.83
5,307,762
+0.54(+2.81%)
Sep 20, 2023
17.98
19.31
17.93
19.29
3,185,765
+1.19(+6.58%)
Sep 19, 2023
18.07
18.45
17.94
18.10
2,541,152
-0.03(-0.16%)
Sep 18, 2023
17.37
18.35
17.14
18.13
3,323,272
+0.76(+4.38%)
Sep 15, 2023
16.75
17.59
16.57
17.37
3,189,726
+0.74(+4.45%)
Sep 14, 2023
16.39
16.90
16.24
16.63
2,878,774
+0.09(+0.53%)
Sep 13, 2023
15.93
16.60
15.35
16.54
2,949,773
+0.45(+2.79%)
Sep 12, 2023
16.32
16.40
15.61
16.09
2,937,284
-0.14(-0.84%)
Sep 11, 2023
16.23
16.49
16.00
16.23
2,284,548
-0.11(-0.66%)
Sep 08, 2023
16.26
16.61
15.98
16.33
2,974,850
+0.08(+0.48%)
Sep 07, 2023
15.96
16.50
15.87
16.26
3,184,479
+0.62(+3.99%)
Sep 06, 2023
15.62
16.19
15.38
15.63
2,661,561
-0.10(-0.62%)
Sep 05, 2023
15.09
15.81
14.83
15.73
4,172,424
+0.81(+5.42%)
Sep 01, 2023
15.74
15.74
14.86
14.92
4,584,027
-1.14(-7.10%)
Aug 31, 2023
15.71
16.07
15.49
16.06
3,578,403
+0.33(+2.11%)
Aug 30, 2023
15.98
16.16
15.64
15.73
2,806,061
-0.25(-1.59%)
Aug 29, 2023
16.24
16.58
15.73
15.98
3,344,946
-0.21(-1.32%)
Aug 28, 2023
16.09
16.50
15.63
16.20
3,082,745
-0.14(-0.84%)
Aug 25, 2023
16.77
17.26
16.04
16.33
4,053,820
-0.63(-3.73%)
Aug 24, 2023
16.28
17.07
16.25
16.97
3,430,495
+0.75(+4.63%)
Aug 23, 2023
16.18
16.29
15.61
16.22
2,725,689
-0.29(-1.77%)
Aug 22, 2023
16.44
16.97
16.10
16.51
3,002,232
+0.02(+0.12%)
Aug 21, 2023
17.18
17.57
16.16
16.49
3,140,265
-0.66(-3.86%)
Aug 18, 2023
18.03
18.22
16.75
17.15
3,214,357
-0.36(-2.06%)
Aug 17, 2023
16.70
17.52
16.63
17.51
4,249,196
+0.79(+4.72%)
Aug 16, 2023
15.87
16.89
15.74
16.72
3,829,946
+1.04(+6.65%)
Aug 15, 2023
15.64
16.14
15.41
15.68
3,412,548
+0.11(+0.69%)
Aug 14, 2023
15.99
16.61
15.44
15.57
3,825,161
-0.07(-0.44%)
Aug 11, 2023
15.80
15.97
15.31
15.64
3,698,204
+0.00(+0.00%)
Aug 10, 2023
15.94
16.03
15.01
15.64
4,532,135
-0.34(-2.13%)
Aug 09, 2023
15.87
16.33
15.42
15.98
3,484,988
-0.01(-0.06%)
Aug 08, 2023
16.42
16.63
15.81
15.99
3,707,562
-0.34(-2.09%)
Aug 07, 2023
15.06
16.47
15.06
16.33
5,161,876
+1.32(+8.76%)
Aug 04, 2023
14.77
15.06
14.47
15.02
4,487,657
+0.04(+0.26%)
Aug 03, 2023
14.76
15.00
14.39
14.98
3,942,689
+0.48(+3.29%)
Aug 02, 2023
14.18
14.78
14.01
14.50
4,559,309
+0.63(+4.57%)
Aug 01, 2023
13.70
14.19
13.64
13.87
4,035,490
+0.47(+3.49%)
Jul 31, 2023
13.51
13.79
13.32
13.40
3,943,546
-0.23(-1.72%)
Jul 28, 2023
14.36
14.46
13.53
13.63
5,266,439
-1.09(-7.41%)
Jul 27, 2023
13.84
14.89
13.84
14.73
4,380,497
+0.69(+4.93%)
Jul 26, 2023
14.08
14.26
13.90
14.03
3,712,740
+0.06(+0.42%)
Jul 25, 2023
13.94
14.06
13.62
13.98
3,018,922
+0.15(+1.06%)
Jul 24, 2023
13.14
14.03
12.97
13.83
4,723,824
+0.67(+5.11%)
Jul 21, 2023
13.19
13.53
12.82
13.16
4,434,676
-0.24(-1.82%)
Jul 20, 2023
12.96
13.53
12.82
13.40
5,585,281
+0.62(+4.88%)
Jul 19, 2023
12.77
12.85
12.35
12.78
5,848,375
-0.08(-0.61%)
Jul 18, 2023
12.71
12.92
12.37
12.86
5,744,561
+0.06(+0.46%)
Jul 17, 2023
13.12
13.23
12.28
12.80
7,833,065
-0.59(-4.44%)
Jul 14, 2023
13.14
13.92
13.10
13.39
4,292,877
+0.14(+1.03%)
Jul 13, 2023
13.09
13.32
12.92
13.25
4,814,940
+0.04(+0.30%)
Jul 12, 2023
13.01
13.52
12.95
13.22
4,697,717
-0.42(-3.07%)
Jul 11, 2023
13.62
13.97
13.56
13.63
5,113,901
+0.17(+1.23%)
Jul 10, 2023
14.89
14.97
13.37
13.47
7,018,713
-1.30(-8.78%)
Jul 07, 2023
14.71
14.91
14.21
14.77
4,344,146
-0.03(-0.20%)
Jul 06, 2023
14.46
15.25
14.43
14.79
5,508,309
+0.65(+4.62%)
Jul 05, 2023
14.18
14.46
13.88
14.14
3,891,796
-0.02(-0.14%)
Jul 03, 2023
14.07
14.38
13.88
14.16
2,442,958
+0.16(+1.11%)
Jun 30, 2023
13.89
14.27
13.63
14.01
5,106,793
-0.29(-2.04%)
Jun 29, 2023
13.78
14.36
13.66
14.30
5,366,541
+0.64(+4.71%)
Jun 28, 2023
14.18
14.47
13.63
13.65
4,236,504
-0.54(-3.78%)
Jun 27, 2023
14.03
14.63
13.95
14.19
5,025,959
+0.12(+0.83%)
Jun 26, 2023
13.26
14.14
13.24
14.07
5,420,125
+0.95(+7.20%)
Jun 23, 2023
12.77
13.21
12.73
13.13
5,514,189
+0.68(+5.48%)
Jun 22, 2023
12.37
12.63
12.12
12.45
5,917,304
+0.21(+1.75%)
Jun 21, 2023
12.25
12.75
12.01
12.23
6,952,340
+0.17(+1.37%)
Jun 20, 2023
12.24
12.55
11.85
12.07
6,013,797
+0.00(+0.00%)
Jun 16, 2023
11.23
12.12
11.15
12.07
6,929,469
+0.59(+5.14%)
Jun 15, 2023
11.78
11.32
11.48
5,237,461
-1.89(-14.17%)
May 08, 2023
13.13
13.75
13.11
13.37
7,641,903
+0.16(+1.24%)
May 05, 2023
13.43
13.63
12.88
13.21
9,850,036
-0.63(-4.54%)
May 04, 2023
14.38
14.88
13.63
13.84
10,174,516
-0.38(-2.65%)
May 03, 2023
15.65
15.69
13.55
14.21
18,546,928
-2.20(-13.43%)
May 02, 2023
15.40
16.56
15.16
16.42
8,795,371
+1.26(+8.29%)
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.