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
Redwire Corp
(NY:
RDW
)
5.030
+0.250 (+5.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
4.840
5.060
4.790
5.030
170,824
+0.25(+5.23%)
May 23, 2024
4.850
4.940
4.750
4.780
76,922
-0.02(-0.42%)
May 22, 2024
5.010
5.090
4.730
4.800
228,927
-0.19(-3.81%)
May 21, 2024
4.950
5.110
4.930
4.990
144,587
+0.03(+0.60%)
May 20, 2024
4.910
5.090
4.820
4.960
210,325
+0.10(+2.06%)
May 17, 2024
4.830
5.010
4.830
4.860
140,688
-0.01(-0.21%)
May 16, 2024
5.000
5.020
4.830
4.870
140,298
-0.11(-2.21%)
May 15, 2024
5.100
5.100
4.876
4.980
218,319
-0.02(-0.40%)
May 14, 2024
4.830
5.050
4.830
5.000
260,302
+0.17(+3.52%)
May 13, 2024
4.800
5.080
4.710
4.830
770,803
+0.16(+3.43%)
May 10, 2024
4.410
4.700
4.339
4.670
411,974
+0.30(+6.86%)
May 09, 2024
4.300
4.660
4.180
4.370
254,563
+0.09(+2.10%)
May 08, 2024
4.030
4.410
3.980
4.280
233,516
+0.22(+5.42%)
May 07, 2024
4.010
4.160
4.000
4.060
127,982
+0.00(+0.00%)
May 06, 2024
4.250
4.285
4.040
4.060
137,769
-0.13(-3.10%)
May 03, 2024
4.110
4.240
4.100
4.190
201,068
+0.14(+3.46%)
May 02, 2024
4.000
4.070
3.910
4.050
91,524
+0.13(+3.32%)
May 01, 2024
3.780
4.020
3.770
3.920
154,859
+0.14(+3.70%)
Apr 30, 2024
3.810
3.840
3.780
3.780
69,360
-0.02(-0.53%)
Apr 29, 2024
3.990
4.094
3.790
3.800
270,602
-0.16(-4.04%)
Apr 26, 2024
3.830
3.980
3.810
3.960
66,382
+0.11(+2.86%)
Apr 25, 2024
3.750
3.860
3.750
3.850
107,610
+0.02(+0.52%)
Apr 24, 2024
3.760
3.840
3.722
3.830
86,759
+0.00(+0.00%)
Apr 23, 2024
3.740
3.960
3.680
3.830
109,279
+0.08(+2.13%)
Apr 22, 2024
3.540
3.750
3.540
3.750
182,583
+0.21(+5.93%)
Apr 19, 2024
3.550
3.670
3.510
3.540
54,614
-0.03(-0.84%)
Apr 18, 2024
3.420
3.720
3.388
3.570
117,844
+0.16(+4.69%)
Apr 17, 2024
3.520
3.564
3.400
3.410
141,827
-0.11(-3.12%)
Apr 16, 2024
3.520
3.600
3.510
3.520
129,355
-0.04(-1.12%)
Apr 15, 2024
3.840
3.840
3.560
3.560
196,837
-0.30(-7.77%)
Apr 12, 2024
3.870
3.880
3.710
3.860
127,038
+0.00(+0.00%)
Apr 11, 2024
3.790
3.940
3.750
3.860
173,523
+0.06(+1.58%)
Apr 10, 2024
4.020
4.030
3.710
3.800
217,928
-0.25(-6.17%)
Apr 09, 2024
4.340
4.590
3.950
4.050
467,220
-0.36(-8.16%)
Apr 08, 2024
4.410
4.430
4.300
4.410
132,354
+0.04(+0.92%)
Apr 05, 2024
4.300
4.390
4.250
4.370
82,717
+0.06(+1.39%)
Apr 04, 2024
4.390
4.486
4.280
4.310
154,416
-0.05(-1.15%)
Apr 03, 2024
4.260
4.440
4.210
4.360
138,810
+0.08(+1.87%)
Apr 02, 2024
4.350
4.410
4.250
4.280
129,750
-0.09(-2.06%)
Apr 01, 2024
4.400
4.450
4.240
4.370
200,697
-0.02(-0.46%)
Mar 28, 2024
4.440
4.650
4.310
4.390
296,308
-0.02(-0.45%)
Mar 27, 2024
4.200
4.470
4.060
4.410
340,946
+0.16(+3.76%)
Mar 26, 2024
4.570
4.580
4.200
4.250
438,974
-0.23(-5.13%)
Mar 25, 2024
4.570
4.790
4.250
4.480
541,081
+0.00(+0.00%)
Mar 22, 2024
4.240
4.500
4.210
4.480
498,624
+0.24(+5.66%)
Mar 21, 2024
3.990
4.410
3.960
4.240
1,493,050
+0.32(+8.16%)
Mar 20, 2024
3.810
3.980
3.775
3.920
264,089
+0.09(+2.35%)
Mar 19, 2024
3.470
3.890
3.470
3.830
454,101
+0.32(+9.12%)
Mar 18, 2024
3.380
3.740
3.350
3.510
654,301
+0.16(+4.78%)
Mar 15, 2024
3.180
3.370
3.170
3.350
290,128
+0.15(+4.69%)
Mar 14, 2024
3.390
3.390
3.180
3.200
145,041
-0.12(-3.61%)
Mar 13, 2024
3.150
3.360
3.150
3.320
197,854
+0.15(+4.73%)
Mar 12, 2024
3.040
3.200
3.010
3.170
141,823
+0.06(+1.93%)
Mar 11, 2024
3.000
3.150
3.000
3.110
179,705
+0.11(+3.67%)
Mar 08, 2024
3.060
3.160
2.980
3.000
169,730
-0.06(-1.96%)
Mar 07, 2024
3.190
3.190
3.020
3.060
102,175
-0.11(-3.47%)
Mar 06, 2024
3.030
3.170
3.030
3.170
112,367
+0.13(+4.28%)
Mar 05, 2024
3.050
3.100
2.940
3.040
216,238
+0.00(+0.00%)
Mar 04, 2024
3.050
3.070
2.910
3.040
234,030
-0.05(-1.62%)
Mar 01, 2024
3.230
3.300
3.040
3.090
215,001
-0.14(-4.33%)
Feb 29, 2024
3.400
3.420
3.230
3.230
125,162
-0.13(-3.87%)
Feb 28, 2024
3.420
3.470
3.250
3.360
166,064
-0.07(-2.04%)
Feb 27, 2024
3.250
3.450
3.210
3.430
280,156
+0.22(+6.85%)
Feb 26, 2024
3.020
3.240
3.020
3.210
212,358
+0.17(+5.59%)
Feb 23, 2024
2.910
3.120
2.890
3.040
371,569
+0.14(+4.83%)
Feb 22, 2024
2.950
2.990
2.890
2.900
224,688
-0.04(-1.36%)
Feb 21, 2024
2.920
3.000
2.890
2.940
294,444
+0.00(+0.00%)
Feb 20, 2024
2.950
3.000
2.900
2.940
165,384
-0.05(-1.67%)
Feb 16, 2024
3.000
3.080
2.940
2.990
144,626
+0.00(+0.00%)
Feb 15, 2024
3.030
3.100
2.970
2.990
140,898
-0.02(-0.66%)
Feb 14, 2024
3.010
3.055
2.950
3.010
121,079
+0.05(+1.69%)
Feb 13, 2024
3.040
3.120
2.900
2.960
286,404
-0.14(-4.52%)
Feb 12, 2024
3.010
3.190
3.010
3.100
340,607
+0.06(+1.97%)
Feb 09, 2024
3.050
3.090
2.930
3.040
87,004
+0.01(+0.33%)
Feb 08, 2024
2.960
3.120
2.910
3.030
334,068
+0.07(+2.36%)
Feb 07, 2024
3.080
3.080
2.910
2.960
341,572
-0.08(-2.63%)
Feb 06, 2024
2.870
3.150
2.870
3.040
466,767
+0.17(+5.92%)
Feb 05, 2024
2.890
2.970
2.870
2.870
105,166
-0.08(-2.71%)
Feb 02, 2024
2.970
3.020
2.880
2.950
183,437
+0.03(+1.03%)
Feb 01, 2024
2.900
3.030
2.850
2.920
156,503
+0.02(+0.69%)
Jan 31, 2024
2.800
3.060
2.770
2.900
198,610
+0.08(+2.84%)
Jan 30, 2024
2.860
2.890
2.760
2.820
115,736
-0.04(-1.40%)
Jan 29, 2024
2.860
2.910
2.830
2.860
75,420
+0.00(+0.00%)
Jan 26, 2024
2.920
2.990
2.850
2.860
100,021
-0.05(-1.72%)
Jan 25, 2024
2.890
3.030
2.800
2.910
368,241
+0.09(+3.19%)
Jan 24, 2024
2.990
2.990
2.800
2.820
123,203
-0.11(-3.75%)
Jan 23, 2024
2.990
3.040
2.860
2.930
108,711
+0.00(+0.00%)
Jan 22, 2024
2.810
3.000
2.810
2.930
393,833
+0.19(+6.93%)
Jan 19, 2024
2.750
2.850
2.695
2.740
69,835
+0.01(+0.37%)
Jan 18, 2024
2.760
2.820
2.700
2.730
125,039
+0.02(+0.74%)
Jan 17, 2024
2.750
2.800
2.680
2.710
132,889
-0.07(-2.52%)
Jan 16, 2024
2.860
2.920
2.760
2.780
223,072
-0.11(-3.81%)
Jan 12, 2024
2.930
3.040
2.870
2.890
77,771
-0.02(-0.69%)
Jan 11, 2024
3.080
3.090
2.900
2.910
111,951
-0.18(-5.83%)
Jan 10, 2024
3.020
3.150
2.990
3.090
91,802
+0.07(+2.32%)
Jan 09, 2024
3.030
3.110
2.950
3.020
124,868
+0.00(+0.00%)
Jan 08, 2024
2.920
3.090
2.860
3.020
126,872
+0.07(+2.37%)
Jan 05, 2024
2.950
3.020
2.870
2.950
185,606
-0.05(-1.67%)
Jan 04, 2024
3.050
3.100
2.970
3.000
112,937
-0.05(-1.64%)
Jan 03, 2024
2.920
3.250
2.870
3.050
266,007
+0.09(+3.04%)
Jan 02, 2024
2.900
2.970
2.800
2.960
125,693
+0.11(+3.86%)
Dec 29, 2023
2.950
2.950
2.730
2.850
228,126
-0.06(-2.06%)
Dec 28, 2023
2.950
3.065
2.890
2.910
134,686
-0.05(-1.69%)
Dec 27, 2023
2.940
3.070
2.870
2.960
238,788
-0.05(-1.66%)
Dec 26, 2023
2.970
3.070
2.820
3.010
97,967
+0.07(+2.38%)
Dec 22, 2023
2.970
3.090
2.920
2.940
99,494
-0.04(-1.34%)
Dec 21, 2023
3.090
3.090
2.910
2.980
94,918
-0.04(-1.32%)
Dec 20, 2023
3.020
3.290
2.960
3.020
231,297
+0.07(+2.37%)
Dec 19, 2023
2.790
2.980
2.790
2.950
114,846
+0.15(+5.36%)
Dec 18, 2023
2.760
2.940
2.740
2.800
137,964
+0.04(+1.45%)
Dec 15, 2023
2.970
3.020
2.695
2.760
187,874
-0.26(-8.61%)
Dec 14, 2023
2.950
3.080
2.900
3.020
200,620
+0.13(+4.50%)
Dec 13, 2023
2.820
2.940
2.700
2.890
94,134
+0.06(+2.12%)
Dec 12, 2023
2.980
2.980
2.740
2.830
115,080
-0.09(-3.08%)
Dec 11, 2023
3.050
3.050
2.810
2.920
121,313
-0.07(-2.34%)
Dec 08, 2023
2.880
3.030
2.806
2.990
236,328
+0.11(+3.82%)
Dec 07, 2023
2.770
2.920
2.740
2.880
119,741
+0.12(+4.35%)
Dec 06, 2023
2.750
2.840
2.720
2.760
103,942
-0.02(-0.72%)
Dec 05, 2023
2.660
2.890
2.637
2.780
464,553
+0.11(+4.12%)
Dec 04, 2023
2.700
2.730
2.610
2.670
146,666
+0.00(+0.00%)
Dec 01, 2023
2.550
2.690
2.490
2.670
113,166
+0.11(+4.30%)
Nov 30, 2023
2.600
2.610
2.520
2.560
89,465
-0.01(-0.39%)
Nov 29, 2023
2.600
2.680
2.550
2.570
99,451
-0.02(-0.77%)
Nov 28, 2023
2.580
2.660
2.540
2.590
100,706
+0.03(+1.17%)
Nov 27, 2023
2.520
2.610
2.500
2.560
148,379
+0.02(+0.79%)
Nov 24, 2023
2.490
2.580
2.490
2.540
70,393
+0.02(+0.79%)
Nov 22, 2023
2.570
2.580
2.430
2.520
120,965
+0.03(+1.20%)
Nov 21, 2023
2.500
2.500
2.430
2.490
231,934
-0.01(-0.40%)
Nov 20, 2023
2.500
2.540
2.430
2.500
103,574
+0.02(+0.81%)
Nov 17, 2023
2.490
2.530
2.410
2.480
154,851
+0.01(+0.40%)
Nov 16, 2023
2.550
2.580
2.420
2.470
208,914
-0.11(-4.26%)
Nov 15, 2023
2.540
2.730
2.530
2.580
342,209
+0.04(+1.57%)
Nov 14, 2023
2.550
2.550
2.450
2.540
342,675
+0.08(+3.25%)
Nov 13, 2023
2.440
2.490
2.350
2.460
186,151
+0.02(+0.82%)
Nov 10, 2023
2.500
2.560
2.420
2.440
173,149
-0.06(-2.40%)
Nov 09, 2023
2.500
2.600
2.370
2.500
341,483
+0.01(+0.40%)
Nov 08, 2023
2.650
2.730
2.465
2.490
210,388
-0.15(-5.68%)
Nov 07, 2023
2.900
2.900
2.620
2.640
175,960
-0.21(-7.37%)
Nov 06, 2023
2.930
3.030
2.810
2.850
147,849
-0.06(-2.06%)
Nov 03, 2023
2.870
2.980
2.824
2.910
155,233
+0.11(+3.93%)
Nov 02, 2023
2.830
2.889
2.760
2.800
112,454
+0.06(+2.19%)
Nov 01, 2023
2.680
2.798
2.650
2.740
74,330
+0.06(+2.24%)
Oct 31, 2023
2.710
2.710
2.610
2.680
50,582
+0.02(+0.75%)
Oct 30, 2023
2.640
2.740
2.610
2.660
70,714
+0.04(+1.53%)
Oct 27, 2023
2.690
2.720
2.600
2.620
61,015
-0.02(-0.76%)
Oct 26, 2023
2.700
2.870
2.610
2.640
287,711
-0.06(-2.22%)
Oct 25, 2023
2.660
2.750
2.620
2.700
95,190
+0.00(+0.00%)
Oct 24, 2023
2.680
2.725
2.640
2.700
52,108
+0.04(+1.50%)
Oct 23, 2023
2.610
2.730
2.550
2.660
150,075
+0.04(+1.53%)
Oct 20, 2023
2.640
2.710
2.610
2.620
86,671
-0.04(-1.50%)
Oct 19, 2023
2.690
2.750
2.610
2.660
146,818
-0.09(-3.27%)
Oct 18, 2023
2.810
2.810
2.740
2.750
84,521
-0.11(-3.85%)
Oct 17, 2023
2.750
2.960
2.750
2.860
186,257
+0.07(+2.51%)
Oct 16, 2023
2.740
2.820
2.700
2.790
105,110
+0.13(+4.89%)
Oct 13, 2023
2.650
2.694
2.580
2.660
117,644
+0.01(+0.38%)
Oct 12, 2023
2.790
2.840
2.640
2.650
125,919
-0.15(-5.36%)
Oct 11, 2023
2.830
2.869
2.682
2.800
145,752
-0.03(-1.06%)
Oct 10, 2023
2.790
2.980
2.760
2.830
145,492
+0.05(+1.80%)
Oct 09, 2023
2.840
2.860
2.750
2.780
133,283
-0.09(-3.14%)
Oct 06, 2023
2.820
2.890
2.740
2.870
213,434
+0.00(+0.00%)
Oct 05, 2023
2.780
2.930
2.734
2.870
65,047
+0.06(+2.14%)
Oct 04, 2023
2.710
2.820
2.650
2.810
115,818
+0.06(+2.18%)
Oct 03, 2023
2.900
2.900
2.670
2.750
161,681
-0.10(-3.51%)
Oct 02, 2023
2.940
2.959
2.795
2.850
156,440
-0.04(-1.38%)
Sep 29, 2023
2.910
2.921
2.790
2.890
145,826
+0.02(+0.70%)
Sep 28, 2023
2.900
2.950
2.820
2.870
100,471
+0.00(+0.00%)
Sep 27, 2023
2.930
3.050
2.840
2.870
133,859
-0.02(-0.69%)
Sep 26, 2023
2.710
2.930
2.710
2.890
149,648
+0.14(+5.09%)
Sep 25, 2023
2.860
2.780
2.730
2.750
370,684
-0.19(-6.46%)
Sep 22, 2023
2.960
3.080
2.900
2.940
123,755
-0.02(-0.68%)
Sep 21, 2023
3.160
3.210
2.950
2.960
401,255
-0.22(-6.92%)
Sep 20, 2023
3.310
3.390
3.150
3.180
155,224
-0.08(-2.45%)
Sep 19, 2023
3.350
3.560
3.260
3.260
427,686
-0.09(-2.69%)
Sep 18, 2023
3.400
3.700
3.320
3.350
702,859
+0.05(+1.52%)
Sep 15, 2023
4.120
4.270
3.300
3.300
1,022,785
-0.82(-19.90%)
Sep 14, 2023
3.460
4.240
3.420
4.120
1,070,493
+0.72(+21.18%)
Sep 13, 2023
3.180
3.626
3.030
3.400
726,205
+0.29(+9.32%)
Sep 12, 2023
3.150
3.230
3.100
3.110
96,607
-0.10(-3.12%)
Sep 11, 2023
3.110
3.240
3.110
3.210
67,378
+0.11(+3.55%)
Sep 08, 2023
3.200
3.280
3.080
3.100
56,226
-0.13(-4.02%)
Sep 07, 2023
3.190
3.270
3.080
3.230
65,137
-0.01(-0.31%)
Sep 06, 2023
3.240
3.310
3.190
3.240
55,774
+0.01(+0.31%)
Sep 05, 2023
3.340
3.375
3.210
3.230
81,081
-0.09(-2.71%)
Sep 01, 2023
3.270
3.410
3.270
3.320
67,816
+0.10(+3.11%)
Aug 31, 2023
3.270
3.340
3.210
3.220
62,871
-0.04(-1.23%)
Aug 30, 2023
3.230
3.360
3.210
3.260
100,090
+0.02(+0.62%)
Aug 29, 2023
3.240
3.400
3.220
3.240
117,467
+0.00(+0.00%)
Aug 28, 2023
3.090
3.290
3.085
3.240
82,959
+0.17(+5.54%)
Aug 25, 2023
3.090
3.160
2.910
3.070
95,933
+0.01(+0.33%)
Aug 24, 2023
3.260
3.280
3.060
3.060
74,039
-0.21(-6.42%)
Aug 23, 2023
3.120
3.300
3.090
3.270
122,594
+0.18(+5.83%)
Aug 22, 2023
3.270
3.270
3.060
3.090
209,167
-0.18(-5.50%)
Aug 21, 2023
3.200
3.310
3.175
3.270
139,876
+0.07(+2.19%)
Aug 18, 2023
3.060
3.210
3.010
3.200
111,793
+0.09(+2.89%)
Aug 17, 2023
2.990
3.170
2.930
3.110
163,790
+0.13(+4.36%)
Aug 16, 2023
3.060
3.230
2.960
2.980
313,990
-0.11(-3.56%)
Aug 15, 2023
3.280
3.378
3.070
3.090
260,997
-0.22(-6.65%)
Aug 14, 2023
3.480
3.500
3.290
3.310
161,955
-0.25(-7.02%)
Aug 11, 2023
3.530
3.600
3.440
3.560
124,737
+0.02(+0.56%)
Aug 10, 2023
3.410
3.550
3.410
3.540
139,801
+0.15(+4.42%)
Aug 09, 2023
3.450
3.500
3.260
3.390
111,232
-0.03(-0.88%)
Aug 08, 2023
3.400
3.530
3.305
3.420
180,854
-0.01(-0.29%)
Aug 07, 2023
3.650
3.650
3.360
3.430
204,028
+0.04(+1.18%)
Aug 04, 2023
3.390
3.520
3.368
3.390
107,006
-0.03(-0.88%)
Aug 03, 2023
3.530
3.610
3.340
3.420
246,076
-0.11(-3.12%)
Aug 02, 2023
3.550
3.630
3.510
3.530
135,454
-0.12(-3.29%)
Aug 01, 2023
3.610
3.690
3.510
3.650
146,365
+0.01(+0.27%)
Jul 31, 2023
3.460
3.790
3.430
3.640
257,058
+0.20(+5.81%)
Jul 28, 2023
3.280
3.500
3.230
3.440
193,748
+0.22(+6.83%)
Jul 27, 2023
3.290
3.300
3.220
3.220
173,323
-0.05(-1.53%)
Jul 26, 2023
3.350
3.410
3.130
3.270
236,871
-0.09(-2.68%)
Jul 25, 2023
3.300
3.520
3.242
3.360
678,532
+0.02(+0.60%)
Jul 24, 2023
3.380
3.450
3.320
3.340
188,287
-0.16(-4.57%)
Jul 21, 2023
3.680
3.740
3.400
3.500
234,628
-0.15(-4.11%)
Jul 20, 2023
3.760
3.760
3.480
3.650
277,217
-0.11(-2.93%)
Jul 19, 2023
3.840
3.970
3.720
3.760
284,894
-0.01(-0.27%)
Jul 18, 2023
3.680
3.960
3.585
3.770
503,829
+0.23(+6.50%)
Jul 17, 2023
3.360
3.600
3.300
3.540
308,413
+0.16(+4.73%)
Jul 14, 2023
3.060
3.500
3.059
3.380
453,905
+0.32(+10.46%)
Jul 13, 2023
3.050
3.100
2.990
3.060
122,613
+0.00(+0.00%)
Jul 12, 2023
2.960
3.085
2.830
3.060
268,940
+0.19(+6.62%)
Jul 11, 2023
2.720
2.940
2.710
2.870
226,853
+0.18(+6.69%)
Jul 10, 2023
2.520
2.710
2.520
2.690
141,549
+0.17(+6.75%)
Jul 07, 2023
2.490
2.570
2.420
2.520
136,221
+0.06(+2.44%)
Jul 06, 2023
2.600
2.600
2.460
2.460
179,330
-0.09(-3.53%)
Jul 05, 2023
2.570
2.590
2.500
2.550
139,420
-0.08(-3.04%)
Jul 03, 2023
2.580
2.640
2.490
2.630
182,425
+0.08(+3.14%)
Jun 30, 2023
2.630
2.641
2.540
2.550
124,934
-0.06(-2.30%)
Jun 29, 2023
2.540
2.650
2.510
2.610
148,672
+0.07(+2.76%)
Jun 28, 2023
2.510
2.560
2.410
2.540
217,188
-0.03(-1.17%)
Jun 27, 2023
2.600
2.620
2.470
2.570
181,518
+0.06(+2.39%)
Jun 26, 2023
2.600
2.660
2.470
2.510
181,729
-0.08(-3.09%)
Jun 23, 2023
2.410
2.650
2.400
2.590
1,404,610
+0.13(+5.28%)
Jun 22, 2023
2.540
2.540
2.390
2.460
250,884
-0.10(-3.91%)
Jun 21, 2023
2.700
2.750
2.530
2.560
165,205
-0.15(-5.54%)
Jun 20, 2023
2.770
2.770
2.620
2.710
166,003
-0.11(-3.90%)
Jun 16, 2023
2.750
2.840
2.650
2.820
349,647
+0.14(+5.22%)
Jun 15, 2023
2.580
2.740
2.540
2.680
170,197
+0.09(+3.47%)
Jun 14, 2023
2.590
2.690
2.525
2.590
126,911
-0.01(-0.38%)
Jun 13, 2023
2.500
2.610
2.500
2.600
134,379
+0.10(+4.00%)
Jun 12, 2023
2.460
2.520
2.450
2.500
192,741
+0.00(+0.00%)
Jun 09, 2023
2.530
2.580
2.460
2.500
184,926
-0.03(-1.19%)
Jun 08, 2023
2.470
2.590
2.440
2.530
174,967
+0.08(+3.27%)
Jun 07, 2023
2.560
2.560
2.400
2.450
255,396
-0.09(-3.54%)
Jun 06, 2023
2.440
2.550
2.400
2.540
193,558
+0.08(+3.25%)
Jun 05, 2023
2.460
2.460
2.380
2.460
196,894
-0.02(-0.81%)
Jun 02, 2023
2.500
2.620
2.350
2.480
615,695
+0.03(+1.22%)
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.