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
Heartbeam Inc
(NQ:
BEAT
)
2.780
-0.040 (-1.42%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2022
1.410
1.520
1.410
1.450
11,940
-0.08(-5.23%)
May 27, 2022
1.500
1.550
1.460
1.530
4,206
+0.01(+0.66%)
May 26, 2022
1.460
1.600
1.450
1.520
36,688
-0.04(-2.56%)
May 25, 2022
1.580
1.620
1.540
1.560
22,191
-0.04(-2.50%)
May 24, 2022
1.470
1.610
1.410
1.600
31,395
+0.13(+8.84%)
May 23, 2022
1.500
1.500
1.410
1.470
30,740
+0.03(+2.08%)
May 20, 2022
1.400
1.480
1.380
1.440
46,123
+0.05(+3.60%)
May 19, 2022
1.450
1.460
1.390
1.390
23,380
-0.04(-2.80%)
May 18, 2022
1.350
1.430
1.320
1.430
34,988
+0.08(+5.93%)
May 17, 2022
1.440
1.440
1.340
1.350
12,722
+0.01(+0.75%)
May 16, 2022
1.440
1.440
1.320
1.340
18,449
-0.01(-0.74%)
May 13, 2022
1.250
1.480
1.200
1.350
58,965
-0.03(-2.17%)
May 12, 2022
1.280
1.390
1.260
1.380
41,847
+0.07(+5.30%)
May 11, 2022
1.470
1.490
1.290
1.311
68,463
-0.19(-12.63%)
May 10, 2022
1.560
1.560
1.400
1.500
68,283
+0.00(+0.00%)
May 09, 2022
1.690
1.700
1.500
1.500
73,805
-0.17(-10.18%)
May 06, 2022
1.630
1.682
1.560
1.670
64,749
+0.07(+4.37%)
May 05, 2022
1.540
1.700
1.500
1.600
333,373
+0.02(+1.27%)
May 04, 2022
1.530
1.600
1.500
1.580
36,352
+0.03(+1.94%)
May 03, 2022
1.530
1.615
1.480
1.550
78,549
-0.03(-1.90%)
May 02, 2022
1.400
1.600
1.400
1.580
315,140
+0.21(+15.33%)
Apr 29, 2022
1.470
1.470
1.350
1.370
78,621
-0.04(-2.84%)
Apr 28, 2022
1.350
1.510
1.250
1.410
497,523
+0.12(+9.30%)
Apr 27, 2022
1.270
1.420
1.255
1.290
82,705
+0.05(+4.03%)
Apr 26, 2022
1.389
1.410
1.210
1.240
99,315
-0.17(-12.06%)
Apr 25, 2022
1.640
1.640
1.380
1.410
89,901
-0.06(-3.75%)
Apr 22, 2022
1.750
1.750
1.440
1.465
286,702
-0.20(-12.28%)
Apr 21, 2022
1.700
1.830
1.650
1.670
254,836
-0.10(-5.65%)
Apr 20, 2022
1.640
2.390
1.640
1.770
6,026,560
+0.13(+7.93%)
Apr 19, 2022
1.590
1.698
1.560
1.640
32,899
+0.05(+3.14%)
Apr 18, 2022
1.600
1.640
1.520
1.590
36,920
-0.02(-1.24%)
Apr 14, 2022
1.650
1.749
1.610
1.610
14,656
-0.11(-6.40%)
Apr 13, 2022
1.620
1.730
1.616
1.720
18,073
+0.05(+2.99%)
Apr 12, 2022
1.730
1.730
1.600
1.670
33,920
-0.03(-1.76%)
Apr 11, 2022
1.750
1.798
1.600
1.700
47,016
-0.10(-5.56%)
Apr 08, 2022
1.800
1.900
1.780
1.800
24,562
-0.05(-2.70%)
Apr 07, 2022
1.820
1.850
1.780
1.850
15,262
+0.03(+1.65%)
Apr 06, 2022
1.960
1.960
1.770
1.820
22,432
+0.01(+0.55%)
Apr 05, 2022
2.000
2.000
1.800
1.810
46,621
-0.15(-7.65%)
Apr 04, 2022
1.880
2.022
1.800
1.960
177,242
+0.14(+7.69%)
Apr 01, 2022
1.870
1.880
1.800
1.820
26,860
-0.02(-1.30%)
Mar 31, 2022
1.820
1.880
1.817
1.844
15,130
+0.00(+0.22%)
Mar 30, 2022
1.860
1.860
1.812
1.840
11,853
-0.01(-0.54%)
Mar 29, 2022
1.950
1.950
1.840
1.850
27,261
-0.06(-3.14%)
Mar 28, 2022
1.910
1.970
1.850
1.910
30,242
-0.01(-0.52%)
Mar 25, 2022
1.940
1.977
1.770
1.920
68,297
-0.05(-2.54%)
Mar 24, 2022
1.970
2.000
1.910
1.970
41,205
+0.00(+0.00%)
Mar 23, 2022
1.920
1.980
1.893
1.970
71,564
+0.06(+3.14%)
Mar 22, 2022
1.950
2.000
1.910
1.910
66,586
-0.02(-1.04%)
Mar 21, 2022
1.900
1.960
1.820
1.930
47,654
+0.03(+1.58%)
Mar 18, 2022
1.750
1.940
1.750
1.900
34,337
+0.12(+6.74%)
Mar 17, 2022
1.710
1.780
1.700
1.780
34,764
+0.09(+5.33%)
Mar 16, 2022
1.680
1.730
1.660
1.690
26,922
+0.02(+1.20%)
Mar 15, 2022
1.700
1.720
1.670
1.670
20,596
-0.03(-1.76%)
Mar 14, 2022
1.720
1.740
1.680
1.700
41,658
-0.04(-2.30%)
Mar 11, 2022
1.788
1.788
1.710
1.740
9,453
+0.03(+1.75%)
Mar 10, 2022
1.710
1.780
1.700
1.710
19,599
+0.04(+2.40%)
Mar 09, 2022
1.590
1.715
1.550
1.670
24,628
+0.08(+5.03%)
Mar 08, 2022
1.560
1.600
1.440
1.590
50,367
-0.02(-1.24%)
Mar 07, 2022
1.600
1.650
1.600
1.610
22,505
-0.05(-3.01%)
Mar 04, 2022
1.750
1.760
1.630
1.660
37,585
-0.02(-1.19%)
Mar 03, 2022
1.850
1.850
1.670
1.680
62,911
-0.13(-7.18%)
Mar 02, 2022
1.800
1.860
1.610
1.810
98,855
+0.03(+1.69%)
Mar 01, 2022
1.850
1.850
1.730
1.780
25,582
+0.03(+1.71%)
Feb 28, 2022
1.740
1.840
1.703
1.750
33,812
-0.04(-2.23%)
Feb 25, 2022
1.650
1.790
1.690
1.790
27,021
+0.14(+8.48%)
Feb 24, 2022
1.520
1.690
1.508
1.650
54,361
+0.02(+1.23%)
Feb 23, 2022
1.690
1.730
1.600
1.630
52,795
-0.03(-1.81%)
Feb 22, 2022
1.570
1.670
1.560
1.660
72,893
+0.04(+2.47%)
Feb 18, 2022
1.620
0
-0.05(-2.99%)
Feb 17, 2022
1.660
1.750
1.590
1.670
67,102
-0.06(-3.47%)
Feb 16, 2022
1.760
1.760
1.710
1.730
28,761
-0.03(-1.70%)
Feb 15, 2022
1.810
1.810
1.705
1.760
67,475
+0.05(+2.92%)
Feb 14, 2022
1.780
1.780
1.670
1.710
69,451
-0.05(-2.84%)
Feb 11, 2022
1.930
1.990
1.700
1.760
150,523
-0.17(-8.81%)
Feb 10, 2022
1.960
2.000
1.900
1.930
65,981
-0.09(-4.46%)
Feb 09, 2022
2.020
2.070
1.950
2.020
53,477
+0.04(+2.02%)
Feb 08, 2022
1.940
2.040
1.885
1.980
55,132
+0.03(+1.54%)
Feb 07, 2022
2.010
2.060
1.950
1.950
35,741
-0.12(-5.80%)
Feb 04, 2022
2.130
2.200
1.990
2.070
86,791
-0.03(-1.43%)
Feb 03, 2022
2.140
2.100
195,798
+0.05(+2.44%)
Feb 02, 2022
2.230
2.230
2.015
2.050
144,491
-0.13(-5.96%)
Feb 01, 2022
2.200
2.230
2.130
2.180
28,312
+0.23(+11.79%)
Jan 28, 2022
2.070
2.110
1.760
1.950
228,891
-0.09(-4.41%)
Jan 27, 2022
2.200
2.270
2.040
2.040
137,367
-0.13(-5.99%)
Jan 26, 2022
2.370
2.460
2.120
2.170
136,571
-0.24(-9.96%)
Jan 25, 2022
2.390
2.500
2.300
2.410
96,744
-0.04(-1.63%)
Jan 24, 2022
2.500
2.574
2.200
2.450
436,710
-0.16(-6.13%)
Jan 21, 2022
2.930
3.030
2.550
2.610
288,791
-0.25(-8.74%)
Jan 20, 2022
2.980
3.080
2.850
2.860
105,357
-0.14(-4.67%)
Jan 19, 2022
3.080
3.100
2.850
3.000
293,662
-0.04(-1.32%)
Jan 18, 2022
3.190
3.193
2.950
3.040
362,904
-0.17(-5.30%)
Jan 14, 2022
3.210
0
-0.01(-0.31%)
Jan 13, 2022
3.370
3.400
3.180
3.220
223,266
-0.14(-4.17%)
Jan 12, 2022
3.310
3.497
3.300
3.360
224,413
-0.01(-0.15%)
Jan 11, 2022
3.340
3.440
3.250
3.365
410,618
+0.05(+1.36%)
Jan 10, 2022
3.490
3.490
3.252
3.320
260,082
-0.17(-4.87%)
Jan 07, 2022
3.190
3.540
3.070
3.490
708,298
+0.28(+8.72%)
Jan 06, 2022
3.240
3.350
3.110
3.210
160,935
-0.14(-4.18%)
Jan 05, 2022
3.640
3.640
3.270
3.350
531,871
-0.29(-7.97%)
Jan 04, 2022
3.700
4.190
3.370
3.640
2,223,845
-0.03(-0.82%)
Jan 03, 2022
3.210
3.729
3.100
3.670
1,028,102
+0.59(+19.16%)
Dec 31, 2021
3.130
3.254
3.050
3.080
148,140
-0.07(-2.22%)
Dec 30, 2021
3.090
3.315
3.090
3.150
106,689
+0.03(+0.96%)
Dec 29, 2021
3.140
3.300
3.110
3.120
255,434
+0.01(+0.32%)
Dec 28, 2021
3.110
3.310
3.090
3.110
151,743
-0.21(-6.33%)
Dec 27, 2021
3.450
3.590
3.263
3.320
318,486
-0.09(-2.64%)
Dec 23, 2021
3.600
3.600
3.350
3.410
191,831
-0.15(-4.21%)
Dec 22, 2021
3.570
3.750
3.350
3.560
451,123
-0.04(-1.11%)
Dec 21, 2021
3.560
4.200
3.170
3.600
1,297,780
+0.04(+1.12%)
Dec 20, 2021
2.930
3.700
2.750
3.560
1,535,192
+0.63(+21.50%)
Dec 17, 2021
3.300
3.300
2.800
2.930
232,727
-0.36(-10.94%)
Dec 16, 2021
3.390
3.480
3.180
3.290
107,658
-0.10(-2.95%)
Dec 15, 2021
3.240
3.400
3.100
3.390
120,448
+0.19(+5.94%)
Dec 14, 2021
3.338
3.370
3.135
3.200
83,772
-0.22(-6.43%)
Dec 13, 2021
3.850
3.890
3.090
3.420
186,439
-0.39(-10.24%)
Dec 10, 2021
3.800
3.940
3.780
3.810
72,874
-0.04(-1.04%)
Dec 09, 2021
4.050
4.140
3.711
3.850
153,435
-0.23(-5.64%)
Dec 08, 2021
4.120
4.180
3.960
4.080
227,200
-0.09(-2.16%)
Dec 07, 2021
4.200
4.350
3.965
4.170
133,526
+0.03(+0.60%)
Dec 06, 2021
4.350
4.400
3.920
4.145
215,313
-0.16(-3.60%)
Dec 03, 2021
4.310
4.370
4.200
4.300
45,606
+0.08(+1.90%)
Dec 02, 2021
4.260
4.519
4.050
4.220
136,052
-0.43(-9.25%)
Dec 01, 2021
3.590
4.720
3.500
4.650
1,016,156
+1.08(+30.25%)
Nov 30, 2021
3.500
3.642
3.450
3.570
138,697
-0.14(-3.77%)
Nov 29, 2021
4.040
4.040
3.601
3.710
158,613
-0.16(-4.13%)
Nov 26, 2021
3.790
3.980
3.760
3.870
93,415
-0.27(-6.52%)
Nov 24, 2021
4.310
4.310
3.990
4.140
328,128
-0.15(-3.50%)
Nov 23, 2021
4.080
4.350
3.850
4.290
217,354
+0.25(+6.19%)
Nov 22, 2021
4.420
4.420
3.970
4.040
111,622
-0.32(-7.34%)
Nov 19, 2021
4.150
4.483
4.120
4.360
181,985
+0.18(+4.31%)
Nov 18, 2021
4.150
4.250
4.160
4.180
186,202
+0.00(+0.00%)
Nov 17, 2021
4.100
4.180
3.970
4.180
94,282
+0.08(+1.95%)
Nov 16, 2021
4.060
4.190
3.950
4.100
287,433
-0.01(-0.24%)
Nov 15, 2021
4.200
4.250
4.060
4.110
225,341
-0.14(-3.29%)
Nov 12, 2021
4.400
4.780
4.100
4.250
928,596
-0.44(-9.38%)
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.