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
ETF Series Defiance Next Gen H2 ETF
(NY:
HDRO
)
4.590
-0.150 (-3.16%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2024
6.270
6.360
6.170
6.190
141,587
+0.12(+1.98%)
May 30, 2024
6.120
6.160
6.060
6.070
148,156
-0.04(-0.65%)
May 29, 2024
6.210
6.210
6.070
6.110
142,468
-0.23(-3.63%)
May 28, 2024
6.430
6.470
6.290
6.340
141,699
+0.26(+4.28%)
May 24, 2024
5.970
6.080
5.920
6.080
85,171
+0.16(+2.70%)
May 23, 2024
6.110
6.170
5.890
5.920
72,380
-0.01(-0.17%)
May 22, 2024
5.700
6.003
5.670
5.930
87,723
+0.32(+5.70%)
May 21, 2024
5.480
5.610
5.480
5.610
7,910
+0.11(+2.00%)
May 20, 2024
5.480
5.500
5.440
5.500
12,973
+0.03(+0.55%)
May 17, 2024
5.440
5.510
5.430
5.470
14,607
-0.04(-0.73%)
May 16, 2024
5.560
5.590
5.460
5.510
21,671
-0.04(-0.63%)
May 15, 2024
5.630
5.660
5.430
5.545
12,879
+0.03(+0.45%)
May 14, 2024
5.560
5.640
5.500
5.520
44,806
+0.26(+4.98%)
May 13, 2024
5.160
5.300
5.160
5.258
9,027
+0.10(+1.90%)
May 10, 2024
5.300
5.380
5.150
5.160
15,672
-0.09(-1.71%)
May 09, 2024
5.170
5.260
5.170
5.250
10,047
+0.08(+1.55%)
May 08, 2024
5.110
5.170
5.110
5.170
7,225
-0.02(-0.39%)
May 07, 2024
5.200
5.260
5.190
5.190
21,695
-0.03(-0.57%)
May 06, 2024
5.180
5.240
5.180
5.220
15,905
+0.09(+1.75%)
May 03, 2024
5.090
5.210
5.090
5.130
31,332
+0.12(+2.46%)
May 02, 2024
4.990
5.007
4.910
5.007
7,146
+0.07(+1.35%)
May 01, 2024
4.940
5.030
4.880
4.940
5,594
+0.00(+0.00%)
Apr 30, 2024
4.940
4.960
4.900
4.940
10,353
-0.06(-1.20%)
Apr 29, 2024
4.880
5.020
4.880
5.000
10,721
+0.20(+4.17%)
Apr 26, 2024
4.730
4.830
4.730
4.800
7,426
+0.10(+2.13%)
Apr 25, 2024
4.660
4.700
4.570
4.700
10,988
-0.04(-0.84%)
Apr 24, 2024
4.820
4.820
4.680
4.740
13,024
-0.09(-1.86%)
Apr 23, 2024
4.740
4.870
4.740
4.830
16,973
+0.10(+2.11%)
Apr 22, 2024
4.750
4.780
4.670
4.730
49,104
+0.01(+0.21%)
Apr 19, 2024
4.800
4.830
4.720
4.720
38,858
-0.10(-2.02%)
Apr 18, 2024
4.860
4.910
4.780
4.817
14,717
+0.05(+0.99%)
Apr 17, 2024
4.850
4.850
4.754
4.770
20,262
-0.08(-1.63%)
Apr 16, 2024
4.940
4.940
4.800
4.849
35,256
-0.06(-1.30%)
Apr 15, 2024
5.060
5.063
4.910
4.913
22,325
-0.13(-2.52%)
Apr 12, 2024
5.160
5.183
5.040
5.040
18,939
-0.21(-4.00%)
Apr 11, 2024
5.260
5.260
5.150
5.250
16,733
+0.03(+0.57%)
Apr 10, 2024
5.300
5.300
5.200
5.220
15,791
-0.30(-5.43%)
Apr 09, 2024
5.400
5.580
5.400
5.520
31,606
+0.18(+3.37%)
Apr 08, 2024
5.330
5.405
5.330
5.340
35,761
+0.01(+0.19%)
Apr 05, 2024
5.280
5.330
5.260
5.330
8,082
+0.05(+0.95%)
Apr 04, 2024
5.390
5.490
5.280
5.280
22,252
-0.06(-1.12%)
Apr 03, 2024
5.270
5.340
5.260
5.340
15,589
+0.05(+0.95%)
Apr 02, 2024
5.320
5.340
5.230
5.290
13,146
-0.10(-1.86%)
Apr 01, 2024
5.330
5.390
5.330
5.390
22,108
+0.12(+2.28%)
Mar 28, 2024
5.270
5.330
5.270
5.270
4,940
-0.01(-0.19%)
Mar 27, 2024
5.200
5.300
5.170
5.280
5,866
+0.11(+2.13%)
Mar 26, 2024
5.200
5.230
5.170
5.170
21,963
+0.03(+0.49%)
Mar 25, 2024
5.160
5.200
5.145
5.145
5,659
+0.00(+0.07%)
Mar 22, 2024
5.220
5.220
5.110
5.141
18,642
-0.08(-1.58%)
Mar 21, 2024
5.220
5.280
5.184
5.224
29,914
+0.03(+0.60%)
Mar 20, 2024
5.000
5.240
5.000
5.193
29,710
+0.16(+3.24%)
Mar 19, 2024
5.090
5.100
5.010
5.030
16,720
-0.14(-2.71%)
Mar 18, 2024
5.180
5.185
5.150
5.170
7,316
+0.06(+1.17%)
Mar 15, 2024
5.150
5.180
5.090
5.110
53,225
-0.04(-0.78%)
Mar 14, 2024
5.250
5.330
5.120
5.150
82,991
-0.02(-0.39%)
Mar 13, 2024
5.260
5.310
5.170
5.170
22,037
-0.13(-2.45%)
Mar 12, 2024
5.360
5.380
5.250
5.300
28,258
-0.03(-0.56%)
Mar 11, 2024
5.450
5.470
5.330
5.330
10,010
-0.12(-2.20%)
Mar 08, 2024
5.510
5.550
5.440
5.450
33,058
-0.03(-0.55%)
Mar 07, 2024
5.460
5.500
5.400
5.480
84,007
+0.02(+0.37%)
Mar 06, 2024
5.360
5.480
5.300
5.460
26,404
+0.21(+4.00%)
Mar 05, 2024
5.300
5.330
5.250
5.250
15,697
-0.13(-2.42%)
Mar 04, 2024
5.420
5.420
5.300
5.380
15,149
-0.02(-0.37%)
Mar 01, 2024
5.250
5.430
5.210
5.400
22,200
+0.15(+2.86%)
Feb 29, 2024
5.270
5.430
5.250
5.250
33,797
+0.03(+0.57%)
Feb 28, 2024
5.250
5.300
5.211
5.220
17,028
-0.10(-1.88%)
Feb 27, 2024
5.180
5.320
5.161
5.320
23,354
+0.23(+4.52%)
Feb 26, 2024
5.070
5.140
5.030
5.090
38,290
+0.00(+0.00%)
Feb 23, 2024
5.200
5.200
5.070
5.090
76,105
-0.14(-2.68%)
Feb 22, 2024
5.380
5.380
5.200
5.230
74,435
-0.10(-1.84%)
Feb 21, 2024
5.330
5.390
5.300
5.328
35,757
-0.02(-0.41%)
Feb 20, 2024
5.420
5.450
5.350
5.350
32,728
-0.12(-2.19%)
Feb 16, 2024
5.500
5.530
5.440
5.470
14,982
-0.15(-2.67%)
Feb 15, 2024
5.630
5.650
5.570
5.620
17,370
-0.02(-0.35%)
Feb 14, 2024
5.590
5.640
5.530
5.640
33,671
+0.12(+2.17%)
Feb 13, 2024
5.600
5.660
5.470
5.520
14,811
-0.29(-5.06%)
Feb 12, 2024
5.600
5.820
5.600
5.814
15,566
+0.23(+4.19%)
Feb 09, 2024
5.500
5.605
5.480
5.580
15,195
+0.02(+0.36%)
Feb 08, 2024
5.550
5.577
5.510
5.560
11,083
+0.03(+0.54%)
Feb 07, 2024
5.600
5.600
5.510
5.530
20,151
-0.05(-0.90%)
Feb 06, 2024
5.520
5.620
5.500
5.580
34,117
+0.00(+0.03%)
Feb 05, 2024
5.690
5.690
5.500
5.578
43,263
-0.19(-3.32%)
Feb 02, 2024
5.820
5.830
5.733
5.770
28,468
-0.09(-1.54%)
Feb 01, 2024
5.860
5.980
5.758
5.860
18,618
+0.12(+2.09%)
Jan 31, 2024
5.700
5.950
5.700
5.740
50,244
+0.18(+3.24%)
Jan 30, 2024
5.650
5.650
5.540
5.560
40,404
-0.13(-2.28%)
Jan 29, 2024
5.580
5.730
5.550
5.690
13,085
+0.07(+1.25%)
Jan 26, 2024
5.620
5.704
5.620
5.620
25,255
-0.02(-0.35%)
Jan 25, 2024
5.700
5.700
5.581
5.640
13,247
-0.02(-0.34%)
Jan 24, 2024
5.840
5.853
5.645
5.659
19,381
-0.11(-1.92%)
Jan 23, 2024
5.590
5.784
5.590
5.770
23,078
+0.30(+5.48%)
Jan 22, 2024
5.400
5.590
5.400
5.470
36,291
+0.07(+1.30%)
Jan 19, 2024
5.360
5.440
5.270
5.400
15,161
+0.00(+0.00%)
Jan 18, 2024
5.360
5.470
5.330
5.400
35,120
+0.09(+1.69%)
Jan 17, 2024
5.380
5.390
5.270
5.310
54,726
-0.19(-3.45%)
Jan 16, 2024
5.740
5.740
5.500
5.500
38,245
-0.27(-4.68%)
Jan 12, 2024
5.910
5.950
5.770
5.770
25,078
-0.13(-2.20%)
Jan 11, 2024
6.030
6.030
5.830
5.900
22,784
-0.14(-2.32%)
Jan 10, 2024
6.140
6.140
6.000
6.040
58,663
-0.04(-0.66%)
Jan 09, 2024
6.150
6.150
6.060
6.080
22,871
-0.09(-1.46%)
Jan 08, 2024
6.140
6.220
6.060
6.170
18,635
+0.02(+0.33%)
Jan 05, 2024
6.190
6.310
6.050
6.150
28,384
-0.09(-1.44%)
Jan 04, 2024
6.230
6.272
6.190
6.240
7,313
-0.02(-0.32%)
Jan 03, 2024
6.310
6.490
6.200
6.260
15,447
-0.12(-1.88%)
Jan 02, 2024
6.420
6.530
6.360
6.380
36,491
-0.07(-1.09%)
Dec 29, 2023
6.570
6.585
6.450
6.450
26,357
-0.17(-2.57%)
Dec 28, 2023
6.590
6.710
6.570
6.620
51,350
-0.01(-0.15%)
Dec 27, 2023
6.600
6.830
6.600
6.630
71,155
+0.11(+1.73%)
Dec 26, 2023
6.467
6.537
6.429
6.517
30,742
+0.13(+2.03%)
Dec 22, 2023
6.317
6.419
6.258
6.387
45,847
+0.01(+0.23%)
Dec 21, 2023
6.268
6.377
6.268
6.372
18,373
+0.21(+3.34%)
Dec 20, 2023
6.357
6.405
6.148
6.167
39,435
-0.19(-3.00%)
Dec 19, 2023
6.268
6.407
6.258
6.357
31,971
+0.10(+1.59%)
Dec 18, 2023
6.377
6.437
6.258
6.258
33,305
-0.15(-2.34%)
Dec 15, 2023
6.507
6.507
6.357
6.407
13,376
-0.07(-1.08%)
Dec 14, 2023
6.307
6.527
6.307
6.477
48,698
+0.27(+4.34%)
Dec 13, 2023
6.008
6.218
5.903
6.208
34,501
+0.15(+2.47%)
Dec 12, 2023
6.068
6.068
5.998
6.058
22,087
-0.02(-0.33%)
Dec 11, 2023
6.098
6.098
6.038
6.078
25,994
-0.06(-0.94%)
Dec 08, 2023
6.108
6.208
6.093
6.136
29,673
+0.03(+0.46%)
Dec 07, 2023
6.138
6.138
6.098
6.108
8,205
-0.04(-0.65%)
Dec 06, 2023
6.228
6.268
6.143
6.148
20,008
-0.09(-1.44%)
Dec 05, 2023
6.407
6.407
6.238
6.238
16,336
-0.15(-2.34%)
Dec 04, 2023
6.377
6.476
6.337
6.387
55,093
+0.00(+0.00%)
Dec 01, 2023
6.108
6.387
6.088
6.387
49,684
+0.12(+1.99%)
Nov 30, 2023
6.238
6.327
6.211
6.262
10,450
+0.01(+0.24%)
Nov 29, 2023
6.188
6.307
6.188
6.248
45,108
+0.12(+1.95%)
Nov 28, 2023
6.078
6.168
5.998
6.128
11,623
+0.00(+0.00%)
Nov 27, 2023
6.158
6.158
6.092
6.128
9,701
+0.00(+0.00%)
Nov 24, 2023
6.068
6.148
6.038
6.128
13,948
+0.07(+1.24%)
Nov 22, 2023
6.118
6.118
6.018
6.053
16,268
-0.00(-0.08%)
Nov 21, 2023
6.228
6.228
6.038
6.058
14,003
-0.18(-2.88%)
Nov 20, 2023
6.178
6.238
6.118
6.238
28,729
+0.12(+2.01%)
Nov 17, 2023
6.138
6.138
6.008
6.115
19,164
+0.05(+0.77%)
Nov 16, 2023
6.128
6.128
6.024
6.068
10,274
-0.10(-1.62%)
Nov 15, 2023
6.148
6.250
6.138
6.168
16,746
+0.08(+1.31%)
Nov 14, 2023
5.878
6.138
5.868
6.088
20,790
+0.47(+8.35%)
Nov 13, 2023
5.529
5.629
5.519
5.619
78,939
+0.00(+0.00%)
Nov 10, 2023
5.689
5.689
5.539
5.619
50,350
-0.35(-5.85%)
Nov 09, 2023
6.048
6.158
5.958
5.968
8,750
+0.02(+0.34%)
Nov 08, 2023
6.008
6.008
5.918
5.948
15,742
-0.06(-1.00%)
Nov 07, 2023
6.048
6.048
5.938
6.008
34,781
-0.15(-2.43%)
Nov 06, 2023
6.317
6.317
6.088
6.158
15,266
-0.08(-1.28%)
Nov 03, 2023
6.178
6.335
6.178
6.238
15,286
+0.22(+3.65%)
Nov 02, 2023
5.858
6.028
5.858
6.018
19,857
+0.34(+5.94%)
Nov 01, 2023
5.669
5.688
5.599
5.680
19,306
-0.00(-0.04%)
Oct 31, 2023
5.619
5.689
5.619
5.683
12,240
+0.06(+1.14%)
Oct 30, 2023
5.629
5.669
5.527
5.619
27,782
+0.07(+1.26%)
Oct 27, 2023
5.719
5.719
5.509
5.549
18,277
-0.15(-2.63%)
Oct 26, 2023
5.729
5.754
5.609
5.699
14,782
-0.04(-0.70%)
Oct 25, 2023
5.818
5.818
5.739
5.739
15,160
-0.21(-3.52%)
Oct 24, 2023
5.838
5.988
5.838
5.948
21,056
+0.20(+3.47%)
Oct 23, 2023
5.719
5.858
5.699
5.749
21,900
-0.11(-1.85%)
Oct 20, 2023
5.978
5.978
5.849
5.857
18,842
-0.15(-2.51%)
Oct 19, 2023
6.128
6.138
5.988
6.008
41,641
-0.11(-1.79%)
Oct 18, 2023
6.327
6.327
6.118
6.118
18,492
-0.28(-4.37%)
Oct 17, 2023
6.277
6.467
6.277
6.397
10,979
+0.03(+0.47%)
Oct 16, 2023
6.268
6.367
6.232
6.367
23,576
+0.14(+2.24%)
Oct 13, 2023
6.297
6.357
6.189
6.228
17,429
-0.05(-0.84%)
Oct 12, 2023
6.457
6.457
6.268
6.280
11,274
-0.17(-2.66%)
Oct 11, 2023
6.487
6.567
6.388
6.452
41,019
+0.04(+0.70%)
Oct 10, 2023
6.128
6.427
6.128
6.407
28,714
+0.30(+4.90%)
Oct 09, 2023
6.208
6.208
6.038
6.108
12,505
-0.15(-2.42%)
Oct 06, 2023
6.068
6.287
6.048
6.260
15,458
+0.12(+1.92%)
Oct 05, 2023
6.198
6.198
6.051
6.142
11,800
-0.06(-0.96%)
Oct 04, 2023
6.168
6.228
6.058
6.201
40,642
+0.03(+0.50%)
Oct 03, 2023
6.218
6.218
6.148
6.171
14,780
-0.12(-1.97%)
Oct 02, 2023
6.567
6.567
6.274
6.295
14,885
-0.31(-4.72%)
Sep 29, 2023
6.627
6.667
6.567
6.607
14,991
+0.06(+0.91%)
Sep 28, 2023
6.547
6.602
6.487
6.547
20,117
+0.00(+0.00%)
Sep 27, 2023
6.587
6.657
6.547
6.547
33,916
+0.03(+0.46%)
Sep 26, 2023
6.557
6.567
6.487
6.517
19,536
-0.17(-2.61%)
Sep 25, 2023
6.717
6.726
6.686
6.691
16,229
-0.10(-1.40%)
Sep 22, 2023
6.886
6.886
6.776
6.786
21,063
-0.07(-1.02%)
Sep 21, 2023
7.026
7.026
6.836
6.856
33,167
-0.28(-3.92%)
Sep 20, 2023
7.246
7.305
7.136
7.136
10,585
-0.07(-0.97%)
Sep 19, 2023
7.236
7.285
7.166
7.206
37,362
+0.04(+0.56%)
Sep 18, 2023
7.305
7.305
7.166
7.166
60,220
-0.14(-1.91%)
Sep 15, 2023
7.575
7.575
7.305
7.305
77,108
-0.21(-2.79%)
Sep 14, 2023
7.395
7.535
7.395
7.515
17,682
+0.17(+2.31%)
Sep 13, 2023
7.345
7.385
7.325
7.345
6,779
-0.02(-0.27%)
Sep 12, 2023
7.305
7.395
7.305
7.365
4,962
-0.05(-0.67%)
Sep 11, 2023
7.405
7.475
7.350
7.415
9,837
+0.10(+1.36%)
Sep 08, 2023
7.445
7.445
7.295
7.315
15,481
-0.05(-0.68%)
Sep 07, 2023
7.405
7.405
7.295
7.365
11,325
-0.12(-1.60%)
Sep 06, 2023
7.575
7.575
7.450
7.485
8,638
-0.10(-1.38%)
Sep 05, 2023
7.585
7.615
7.535
7.590
16,700
-0.03(-0.46%)
Sep 01, 2023
7.665
7.695
7.585
7.625
19,320
-0.06(-0.78%)
Aug 31, 2023
7.715
7.760
7.638
7.685
7,281
-0.05(-0.65%)
Aug 30, 2023
7.824
7.824
7.727
7.735
11,721
-0.08(-1.02%)
Aug 29, 2023
7.525
7.814
7.525
7.814
11,854
+0.25(+3.30%)
Aug 28, 2023
7.555
7.614
7.546
7.565
16,306
+0.05(+0.66%)
Aug 25, 2023
7.445
7.515
7.410
7.515
38,548
+0.11(+1.55%)
Aug 24, 2023
7.595
7.595
7.395
7.400
24,478
-0.12(-1.66%)
Aug 23, 2023
7.475
7.625
7.475
7.525
13,708
+0.08(+1.07%)
Aug 22, 2023
7.575
7.605
7.425
7.445
52,565
-0.12(-1.58%)
Aug 21, 2023
7.575
7.635
7.535
7.565
8,571
+0.01(+0.13%)
Aug 18, 2023
7.515
7.588
7.455
7.555
14,384
-0.01(-0.13%)
Aug 17, 2023
7.675
7.685
7.565
7.565
17,503
-0.10(-1.30%)
Aug 16, 2023
7.765
7.804
7.646
7.665
38,853
-0.15(-1.92%)
Aug 15, 2023
7.994
8.034
7.814
7.814
68,995
-0.22(-2.73%)
Aug 14, 2023
7.994
8.104
7.894
8.034
26,402
-0.03(-0.37%)
Aug 11, 2023
8.024
8.064
7.984
8.064
27,206
+0.01(+0.12%)
Aug 10, 2023
8.164
8.232
8.015
8.054
14,183
-0.18(-2.18%)
Aug 09, 2023
8.333
8.333
8.234
8.234
25,110
-0.03(-0.36%)
Aug 08, 2023
8.224
8.283
8.074
8.264
44,574
-0.07(-0.84%)
Aug 07, 2023
8.423
8.423
8.234
8.333
11,316
-0.10(-1.18%)
Aug 04, 2023
8.573
8.623
8.423
8.433
22,779
-0.10(-1.17%)
Aug 03, 2023
8.513
8.623
8.503
8.533
24,464
-0.02(-0.23%)
Aug 02, 2023
8.733
8.733
8.468
8.553
12,422
-0.33(-3.71%)
Aug 01, 2023
8.982
8.982
8.872
8.882
12,881
-0.12(-1.33%)
Jul 31, 2023
8.832
9.023
8.832
9.002
19,350
+0.29(+3.32%)
Jul 28, 2023
8.753
8.763
8.673
8.713
12,125
+0.14(+1.57%)
Jul 27, 2023
8.832
8.832
8.573
8.578
30,500
-0.22(-2.55%)
Jul 26, 2023
8.683
8.812
8.653
8.802
37,147
+0.00(+0.00%)
Jul 25, 2023
8.892
8.892
8.773
8.802
21,405
-0.16(-1.78%)
Jul 24, 2023
8.992
9.042
8.943
8.962
11,611
-0.07(-0.77%)
Jul 21, 2023
9.062
9.092
8.972
9.032
21,149
+0.06(+0.67%)
Jul 20, 2023
9.022
9.062
8.922
8.972
18,713
-0.14(-1.53%)
Jul 19, 2023
9.092
9.170
9.052
9.112
14,794
+0.09(+1.00%)
Jul 18, 2023
8.982
9.131
8.982
9.022
27,549
+0.11(+1.21%)
Jul 17, 2023
8.693
8.962
8.693
8.914
19,161
+0.20(+2.32%)
Jul 14, 2023
8.982
8.987
8.713
8.713
26,830
-0.18(-2.07%)
Jul 13, 2023
8.753
8.962
8.753
8.897
23,873
+0.31(+3.66%)
Jul 12, 2023
8.643
8.663
8.573
8.583
28,644
+0.16(+1.90%)
Jul 11, 2023
8.413
8.443
8.323
8.423
31,537
+0.19(+2.30%)
Jul 10, 2023
8.144
8.244
8.114
8.234
15,465
+0.09(+1.10%)
Jul 07, 2023
8.014
8.274
8.014
8.144
19,987
+0.18(+2.30%)
Jul 06, 2023
8.164
8.164
7.904
7.960
28,512
-0.16(-2.01%)
Jul 05, 2023
8.184
8.234
8.124
8.124
15,949
-0.19(-2.32%)
Jul 03, 2023
8.283
8.405
8.283
8.317
9,971
+0.02(+0.28%)
Jun 30, 2023
8.313
8.363
8.274
8.293
24,028
+0.08(+0.97%)
Jun 29, 2023
8.134
8.313
8.024
8.214
19,477
+0.12(+1.48%)
Jun 28, 2023
8.034
8.184
8.034
8.094
18,783
+0.01(+0.12%)
Jun 27, 2023
8.084
8.134
8.020
8.084
24,468
+0.04(+0.50%)
Jun 26, 2023
8.124
8.224
8.044
8.044
48,433
-0.09(-1.10%)
Jun 23, 2023
8.244
8.244
8.124
8.134
49,298
-0.33(-3.89%)
Jun 22, 2023
8.463
8.483
8.413
8.463
10,001
-0.12(-1.40%)
Jun 21, 2023
8.633
8.653
8.523
8.583
31,616
-0.09(-1.04%)
Jun 20, 2023
8.812
8.818
8.643
8.673
20,803
-0.19(-2.14%)
Jun 16, 2023
8.972
8.992
8.837
8.862
6,389
-0.10(-1.11%)
Jun 15, 2023
8.743
9.022
8.743
8.962
30,003
+0.11(+1.24%)
Jun 14, 2023
9.242
9.242
8.842
8.852
34,888
-0.27(-2.95%)
Jun 13, 2023
9.042
9.182
8.982
9.122
21,095
+0.14(+1.56%)
Jun 12, 2023
8.673
8.982
8.623
8.982
36,327
+0.41(+4.77%)
Jun 09, 2023
8.673
8.673
8.540
8.573
48,580
+0.03(+0.35%)
Jun 08, 2023
8.633
8.633
8.543
8.543
27,991
-0.08(-0.93%)
Jun 07, 2023
8.583
8.693
8.573
8.623
128,540
+0.08(+0.93%)
Jun 06, 2023
8.423
8.603
8.403
8.543
31,851
+0.07(+0.82%)
Jun 05, 2023
8.533
8.573
8.443
8.473
21,555
-0.08(-0.93%)
Jun 02, 2023
8.473
8.583
8.443
8.553
25,444
+0.17(+2.02%)
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.