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
Drilling Tools International Corporation - Common Stock
(NQ:
DTI
)
6.210
-0.050 (-0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
6.100
6.340
5.990
6.190
70,005
+0.12(+1.98%)
May 30, 2024
6.040
6.100
5.996
6.070
35,683
+0.00(+0.00%)
May 29, 2024
5.980
6.090
5.900
6.070
61,840
+0.10(+1.68%)
May 28, 2024
6.130
6.130
5.633
5.970
56,784
-0.08(-1.32%)
May 24, 2024
6.040
6.160
5.980
6.050
27,806
+0.05(+0.83%)
May 23, 2024
5.910
6.110
5.850
6.000
45,474
+0.13(+2.21%)
May 22, 2024
5.720
5.900
5.690
5.870
41,039
+0.13(+2.26%)
May 21, 2024
5.740
5.740
5.645
5.740
36,688
+0.00(+0.00%)
May 20, 2024
5.670
5.740
5.570
5.740
42,763
-0.02(-0.35%)
May 17, 2024
5.520
5.765
5.390
5.760
43,095
+0.22(+3.97%)
May 16, 2024
5.450
5.590
5.360
5.540
46,946
+0.04(+0.73%)
May 15, 2024
5.320
5.500
5.050
5.500
72,467
+0.18(+3.38%)
May 14, 2024
5.340
5.420
5.160
5.320
37,398
-0.15(-2.74%)
May 13, 2024
5.600
5.620
5.440
5.470
48,002
-0.18(-3.19%)
May 10, 2024
5.380
5.715
4.490
5.650
58,067
+0.11(+1.99%)
May 09, 2024
5.600
5.600
5.458
5.540
94,234
-0.01(-0.18%)
May 08, 2024
5.530
5.570
5.410
5.550
104,012
+0.06(+1.09%)
May 07, 2024
5.310
5.500
5.310
5.490
83,211
+0.25(+4.77%)
May 06, 2024
5.360
5.400
5.205
5.240
59,196
-0.06(-1.13%)
May 03, 2024
5.430
5.670
5.231
5.300
40,716
-0.13(-2.39%)
May 02, 2024
5.760
5.760
5.380
5.430
42,972
-0.30(-5.24%)
May 01, 2024
5.850
5.850
5.365
5.730
56,538
-0.07(-1.21%)
Apr 30, 2024
5.870
5.875
5.570
5.800
37,338
-0.12(-2.03%)
Apr 29, 2024
5.660
6.070
5.550
5.920
102,860
+0.32(+5.71%)
Apr 26, 2024
5.050
5.610
5.050
5.600
59,677
+0.30(+5.66%)
Apr 25, 2024
5.210
5.310
4.760
5.300
67,531
-0.09(-1.67%)
Apr 24, 2024
5.250
5.440
4.950
5.390
79,919
+0.12(+2.28%)
Apr 23, 2024
5.210
5.440
5.120
5.270
65,375
-0.12(-2.23%)
Apr 22, 2024
5.190
5.500
5.190
5.390
151,679
+0.24(+4.66%)
Apr 19, 2024
4.780
5.190
4.780
5.150
167,937
+0.38(+7.97%)
Apr 18, 2024
4.750
4.770
4.700
4.770
39,939
+0.07(+1.49%)
Apr 17, 2024
4.600
4.730
4.550
4.700
51,000
+0.12(+2.62%)
Apr 16, 2024
4.500
4.580
4.490
4.580
25,555
-0.04(-0.87%)
Apr 15, 2024
4.620
4.620
4.265
4.620
33,229
+0.02(+0.43%)
Apr 12, 2024
4.700
4.852
4.412
4.600
41,373
-0.16(-3.36%)
Apr 11, 2024
4.580
4.790
4.390
4.760
55,406
+0.26(+5.78%)
Apr 10, 2024
4.380
4.510
4.152
4.500
45,704
+0.00(+0.00%)
Apr 09, 2024
4.510
4.570
4.070
4.500
31,644
-0.10(-2.17%)
Apr 08, 2024
4.670
4.738
4.400
4.600
68,424
-0.08(-1.71%)
Apr 05, 2024
4.340
4.700
4.130
4.680
75,869
+0.25(+5.64%)
Apr 04, 2024
4.320
4.460
4.060
4.430
57,452
+0.15(+3.50%)
Apr 03, 2024
3.800
4.480
3.680
4.280
227,535
+0.51(+13.53%)
Apr 02, 2024
3.230
3.780
3.230
3.770
104,625
+0.57(+17.81%)
Apr 01, 2024
3.010
3.440
3.000
3.200
294,806
+0.20(+6.67%)
Mar 28, 2024
3.000
3.130
2.890
3.000
126,315
+0.08(+2.74%)
Mar 27, 2024
2.940
2.940
2.850
2.920
15,596
+0.02(+0.69%)
Mar 26, 2024
2.960
2.960
2.820
2.900
8,535
+0.07(+2.65%)
Mar 25, 2024
3.070
3.070
2.500
2.825
107,352
-0.20(-6.77%)
Mar 22, 2024
2.900
3.040
2.900
3.030
9,231
+0.13(+4.48%)
Mar 21, 2024
2.900
3.130
2.845
2.900
32,513
+0.10(+3.57%)
Mar 20, 2024
2.691
2.840
2.691
2.800
4,374
-0.04(-1.41%)
Mar 19, 2024
2.900
2.900
2.755
2.840
15,765
-0.02(-0.70%)
Mar 18, 2024
3.190
3.190
2.860
2.860
9,725
-0.04(-1.38%)
Mar 15, 2024
3.000
3.020
2.850
2.900
16,881
-0.07(-2.36%)
Mar 14, 2024
2.930
3.070
2.900
2.970
8,869
+0.09(+3.13%)
Mar 13, 2024
2.960
3.200
2.850
2.880
12,939
-0.06(-1.87%)
Mar 12, 2024
3.000
3.000
2.900
2.935
12,724
-0.10(-3.45%)
Mar 11, 2024
3.050
3.050
2.970
3.040
3,026
+0.04(+1.33%)
Mar 08, 2024
3.000
3.200
2.950
3.000
39,019
+0.03(+1.01%)
Mar 07, 2024
2.945
3.030
2.925
2.970
80,555
-0.09(-2.94%)
Mar 06, 2024
3.070
3.090
2.960
3.060
15,016
-0.04(-1.29%)
Mar 05, 2024
3.140
3.140
3.050
3.100
11,586
-0.03(-0.96%)
Mar 04, 2024
3.194
3.194
3.082
3.130
18,604
-0.02(-0.63%)
Mar 01, 2024
2.990
3.150
2.975
3.150
9,084
+0.14(+4.65%)
Feb 29, 2024
3.040
3.040
2.970
3.010
8,121
-0.01(-0.33%)
Feb 28, 2024
3.000
3.020
2.970
3.020
11,915
+0.04(+1.34%)
Feb 27, 2024
3.000
3.000
2.950
2.980
8,049
+0.03(+1.01%)
Feb 26, 2024
3.000
3.100
2.950
2.950
16,206
-0.05(-1.66%)
Feb 23, 2024
2.960
3.000
2.951
3.000
1,077
-0.01(-0.33%)
Feb 22, 2024
3.010
3.010
3.010
3.010
11,532
+0.00(+0.00%)
Feb 21, 2024
3.020
3.050
2.980
3.010
14,271
-0.01(-0.33%)
Feb 20, 2024
3.230
3.260
3.000
3.020
10,918
-0.14(-4.43%)
Feb 16, 2024
2.970
3.185
2.970
3.160
12,185
+0.15(+4.98%)
Feb 15, 2024
3.070
3.070
2.970
3.010
6,203
-0.01(-0.33%)
Feb 14, 2024
3.000
3.020
2.950
3.020
7,293
+0.03(+1.00%)
Feb 13, 2024
2.950
3.120
2.950
2.990
40,453
+0.01(+0.34%)
Feb 12, 2024
3.000
3.040
2.920
2.980
14,449
+0.10(+3.47%)
Feb 09, 2024
2.860
2.910
2.850
2.880
2,126
+0.02(+0.70%)
Feb 08, 2024
2.870
2.870
2.850
2.860
1,650
-0.01(-0.35%)
Feb 07, 2024
2.800
2.950
2.800
2.870
14,999
+0.08(+2.87%)
Feb 06, 2024
2.830
2.840
2.750
2.790
14,502
+0.10(+3.72%)
Feb 05, 2024
2.900
2.910
2.430
2.690
35,547
-0.21(-7.24%)
Feb 02, 2024
3.020
3.070
2.900
2.900
27,785
-0.09(-3.01%)
Feb 01, 2024
3.020
3.040
2.970
2.990
12,604
+0.01(+0.17%)
Jan 31, 2024
3.030
3.045
2.985
2.985
5,751
-0.10(-3.40%)
Jan 30, 2024
3.030
3.090
2.965
3.090
10,741
+0.09(+3.00%)
Jan 29, 2024
3.030
3.090
2.980
3.000
5,101
-0.02(-0.66%)
Jan 26, 2024
2.980
3.040
2.975
3.020
1,668
+0.04(+1.34%)
Jan 25, 2024
2.860
2.999
2.860
2.980
7,456
+0.07(+2.41%)
Jan 24, 2024
2.970
2.970
2.910
2.910
1,627
+0.00(+0.00%)
Jan 23, 2024
3.000
3.000
2.810
2.910
12,793
-0.04(-1.36%)
Jan 22, 2024
3.000
3.070
2.910
2.950
5,937
+0.02(+0.68%)
Jan 19, 2024
2.780
3.140
2.760
2.930
11,647
+0.17(+6.16%)
Jan 18, 2024
2.670
2.870
2.670
2.760
6,596
+0.05(+1.85%)
Jan 17, 2024
2.830
2.830
2.710
2.710
4,462
-0.25(-8.29%)
Jan 16, 2024
3.000
3.000
2.930
2.955
1,984
-0.02(-0.51%)
Jan 12, 2024
3.010
3.020
2.850
2.970
34,136
-0.04(-1.33%)
Jan 11, 2024
3.050
3.060
3.010
3.010
3,611
-0.02(-0.50%)
Jan 10, 2024
3.010
3.025
3.000
3.025
13,128
+0.01(+0.48%)
Jan 09, 2024
3.104
3.130
3.011
3.011
11,162
-0.13(-4.27%)
Jan 08, 2024
3.300
3.310
3.010
3.145
122,441
-0.08(-2.33%)
Jan 05, 2024
3.261
3.261
3.200
3.220
23,418
-0.05(-1.53%)
Jan 04, 2024
3.420
3.420
3.220
3.270
21,237
+0.02(+0.62%)
Jan 03, 2024
3.280
3.310
3.210
3.250
23,873
-0.03(-0.91%)
Jan 02, 2024
3.290
3.400
3.190
3.280
68,892
+0.08(+2.50%)
Dec 29, 2023
3.250
3.280
3.185
3.200
41,654
+0.00(+0.00%)
Dec 28, 2023
3.240
3.260
3.190
3.200
31,117
-0.05(-1.54%)
Dec 27, 2023
3.250
3.300
3.210
3.250
29,711
+0.01(+0.31%)
Dec 26, 2023
3.110
3.250
3.020
3.240
133,420
+0.20(+6.58%)
Dec 22, 2023
3.230
3.230
2.980
3.040
131,312
-0.01(-0.33%)
Dec 21, 2023
3.150
3.230
3.040
3.050
73,189
-0.06(-1.93%)
Dec 20, 2023
3.240
3.250
3.110
3.110
77,996
-0.14(-4.31%)
Dec 19, 2023
3.360
3.360
3.241
3.250
32,196
-0.08(-2.40%)
Dec 18, 2023
3.315
3.350
3.315
3.330
8,457
+0.04(+1.22%)
Dec 15, 2023
3.300
3.330
3.250
3.290
45,101
-0.02(-0.45%)
Dec 14, 2023
3.310
3.350
3.260
3.305
38,469
+0.04(+1.07%)
Dec 13, 2023
3.350
3.350
3.260
3.270
30,589
-0.03(-0.91%)
Dec 12, 2023
3.370
3.375
3.290
3.300
57,318
-0.04(-1.20%)
Dec 11, 2023
3.340
3.350
3.330
3.340
32,829
-0.02(-0.60%)
Dec 08, 2023
3.340
3.360
3.290
3.360
33,092
+0.06(+1.79%)
Dec 07, 2023
3.320
3.320
3.250
3.301
37,793
-0.01(-0.44%)
Dec 06, 2023
3.300
3.316
3.300
3.316
2,096
+0.02(+0.47%)
Dec 05, 2023
3.350
3.390
3.300
3.300
10,923
-0.05(-1.49%)
Dec 04, 2023
3.400
3.400
3.300
3.350
28,318
-0.05(-1.41%)
Dec 01, 2023
3.430
3.490
3.260
3.398
43,577
-0.03(-0.93%)
Nov 30, 2023
3.500
3.500
3.300
3.430
37,681
-0.07(-2.00%)
Nov 29, 2023
3.540
3.550
3.410
3.500
185,368
+0.00(+0.00%)
Nov 28, 2023
3.550
3.575
3.500
3.500
155,587
-0.10(-2.78%)
Nov 27, 2023
3.600
3.610
3.560
3.600
25,408
-0.04(-1.10%)
Nov 24, 2023
3.570
3.640
3.520
3.640
5,285
+0.01(+0.28%)
Nov 22, 2023
3.640
3.640
3.558
3.630
6,507
+0.03(+0.83%)
Nov 21, 2023
3.640
3.640
3.560
3.600
1,127
-0.05(-1.37%)
Nov 20, 2023
3.570
3.660
3.570
3.650
4,474
-0.07(-1.88%)
Nov 17, 2023
3.680
3.720
3.655
3.720
46,777
+0.06(+1.64%)
Nov 16, 2023
3.730
3.730
3.625
3.660
25,963
-0.01(-0.27%)
Nov 15, 2023
3.730
3.730
3.550
3.670
10,414
-0.06(-1.61%)
Nov 14, 2023
3.730
3.730
3.730
3.730
924
+0.06(+1.63%)
Nov 13, 2023
3.750
3.750
3.640
3.670
20,187
-0.01(-0.27%)
Nov 10, 2023
3.750
3.750
3.680
3.680
1,720
+0.02(+0.52%)
Nov 08, 2023
3.661
893
+0.01(+0.30%)
Nov 07, 2023
3.680
3.750
3.650
3.650
8,709
+0.00(+0.00%)
Nov 06, 2023
3.730
3.730
3.650
3.650
5,733
+0.00(+0.00%)
Nov 03, 2023
3.660
3.695
3.640
3.650
15,073
-0.00(-0.01%)
Nov 02, 2023
3.650
3.770
3.600
3.650
15,757
-0.03(-0.81%)
Nov 01, 2023
3.700
3.730
3.620
3.680
4,202
-0.05(-1.34%)
Oct 31, 2023
3.720
3.900
3.724
3.730
1,491
-0.07(-1.74%)
Oct 30, 2023
3.760
3.812
3.700
3.796
13,886
+0.04(+0.96%)
Oct 27, 2023
3.760
3.840
3.760
3.760
3,673
-0.05(-1.31%)
Oct 26, 2023
3.915
3.915
3.810
3.810
32,187
-0.04(-1.04%)
Oct 24, 2023
3.850
151
+0.00(+0.00%)
Oct 23, 2023
3.850
3.890
3.850
3.850
1,935
+0.00(+0.00%)
Oct 20, 2023
3.850
3.905
3.850
3.850
1,007
-0.01(-0.26%)
Oct 19, 2023
3.850
3.860
3.850
3.860
1,088
+0.00(+0.13%)
Oct 18, 2023
3.980
3.980
3.855
3.855
1,935
+0.08(+1.98%)
Oct 17, 2023
3.880
3.880
3.780
3.780
3,079
-0.01(-0.26%)
Oct 16, 2023
3.820
3.840
3.790
3.790
18,824
-0.06(-1.56%)
Oct 13, 2023
3.802
3.920
3.802
3.850
3,451
+0.02(+0.52%)
Oct 12, 2023
3.830
3.840
3.820
3.830
4,498
-0.01(-0.26%)
Oct 11, 2023
3.940
3.950
3.840
3.840
1,121
+0.01(+0.39%)
Oct 10, 2023
3.820
3.929
3.800
3.825
3,546
-0.01(-0.26%)
Oct 09, 2023
3.875
3.875
3.810
3.835
3,148
+0.00(+0.13%)
Oct 06, 2023
3.830
3.850
3.800
3.830
4,492
-0.04(-1.03%)
Oct 05, 2023
3.850
3.870
3.810
3.870
7,698
-0.01(-0.26%)
Oct 04, 2023
3.880
3.880
3.880
3.880
358
+0.01(+0.26%)
Oct 03, 2023
3.910
3.910
3.850
3.870
6,912
-0.04(-1.02%)
Oct 02, 2023
3.910
3.950
3.900
3.910
8,503
+0.01(+0.26%)
Sep 29, 2023
3.900
3.960
3.870
3.900
7,397
+0.03(+0.78%)
Sep 28, 2023
3.900
3.990
3.870
3.870
12,794
+0.00(+0.00%)
Sep 27, 2023
3.890
3.900
3.860
3.870
5,673
-0.06(-1.53%)
Sep 26, 2023
3.920
3.940
3.900
3.930
20,434
+0.01(+0.26%)
Sep 25, 2023
3.870
3.920
3.860
3.920
11,636
+0.02(+0.51%)
Sep 22, 2023
3.980
4.040
3.895
3.900
15,270
-0.10(-2.50%)
Sep 21, 2023
3.960
4.030
3.940
4.000
12,806
+0.05(+1.27%)
Sep 20, 2023
4.040
4.050
3.950
3.950
8,328
-0.08(-1.99%)
Sep 19, 2023
4.050
4.075
3.960
4.030
16,172
+0.02(+0.50%)
Sep 18, 2023
3.940
4.070
3.940
4.010
16,269
+0.11(+2.82%)
Sep 15, 2023
4.340
4.340
3.900
3.900
93,682
-0.36(-8.45%)
Sep 14, 2023
4.450
4.450
4.260
4.260
11,550
-0.19(-4.27%)
Sep 13, 2023
4.440
4.450
4.400
4.450
8,264
+0.00(+0.00%)
Sep 12, 2023
4.450
4.450
4.400
4.450
11,480
+0.01(+0.23%)
Sep 11, 2023
4.350
4.460
4.440
15,894
+0.09(+2.07%)
Sep 06, 2023
4.350
0
+0.00(+0.00%)
Sep 05, 2023
4.050
4.360
4.050
4.350
33,531
+0.30(+7.41%)
Sep 01, 2023
3.870
4.100
3.830
4.050
67,358
+0.20(+5.19%)
Aug 31, 2023
3.860
3.967
3.850
3.850
7,732
-0.14(-3.51%)
Aug 30, 2023
4.120
4.260
3.800
3.990
53,624
-0.03(-0.75%)
Aug 29, 2023
4.300
4.300
4.020
4.020
6,314
-0.03(-0.74%)
Aug 28, 2023
4.030
4.240
4.030
4.050
706
-0.15(-3.55%)
Aug 25, 2023
4.270
4.270
3.902
4.199
29,051
-0.10(-2.35%)
Aug 24, 2023
4.160
4.300
4.135
4.300
10,307
+0.17(+4.12%)
Aug 23, 2023
4.400
4.400
4.110
4.130
4,145
-0.05(-1.20%)
Aug 21, 2023
4.180
311
-0.04(-0.95%)
Aug 18, 2023
4.230
4.280
4.100
4.220
24,283
+0.02(+0.48%)
Aug 17, 2023
4.390
4.390
4.180
4.200
31,742
-0.08(-1.87%)
Aug 16, 2023
4.260
4.399
4.260
4.280
21,915
-0.07(-1.61%)
Aug 15, 2023
4.480
4.480
4.340
4.350
18,667
-0.15(-3.33%)
Aug 14, 2023
4.600
4.600
4.350
4.500
8,614
-0.07(-1.53%)
Aug 11, 2023
4.540
4.600
4.400
4.570
12,223
-0.01(-0.22%)
Aug 10, 2023
4.460
4.700
4.400
4.580
57,654
+0.12(+2.58%)
Aug 09, 2023
4.320
4.480
4.300
4.465
26,419
+0.07(+1.71%)
Aug 08, 2023
4.390
4.440
4.350
4.390
12,101
-0.01(-0.23%)
Aug 07, 2023
4.420
4.490
4.395
4.400
50,198
+0.00(+0.00%)
Aug 04, 2023
4.410
4.480
4.310
4.400
44,774
-0.08(-1.79%)
Aug 03, 2023
4.300
4.480
4.300
4.480
7,269
+0.12(+2.75%)
Aug 02, 2023
4.400
4.400
4.310
4.360
24,367
-0.04(-0.91%)
Aug 01, 2023
4.380
4.490
4.380
4.400
12,976
+0.05(+1.15%)
Jul 31, 2023
4.400
4.490
4.310
4.350
68,274
-0.11(-2.47%)
Jul 28, 2023
4.370
4.509
4.330
4.460
7,881
+0.14(+3.24%)
Jul 27, 2023
4.410
4.490
4.320
4.320
26,907
-0.06(-1.37%)
Jul 26, 2023
4.420
4.460
4.360
4.380
10,332
+0.00(+0.00%)
Jul 25, 2023
4.330
4.420
4.330
4.380
19,289
+0.03(+0.69%)
Jul 24, 2023
4.490
4.579
4.300
4.350
125,802
-0.18(-3.97%)
Jul 21, 2023
4.320
4.530
4.320
4.530
23,863
+0.18(+4.14%)
Jul 20, 2023
4.510
4.550
4.260
4.350
21,676
-0.15(-3.33%)
Jul 19, 2023
4.370
4.560
4.360
4.500
36,601
+0.13(+2.97%)
Jul 18, 2023
4.360
4.450
4.270
4.370
58,250
+0.05(+1.16%)
Jul 17, 2023
4.480
4.640
4.290
4.320
48,543
-0.17(-3.79%)
Jul 14, 2023
4.300
4.500
4.290
4.490
21,586
+0.14(+3.22%)
Jul 13, 2023
4.400
4.500
4.300
4.350
48,207
-0.06(-1.36%)
Jul 12, 2023
4.310
4.460
4.260
4.410
41,604
-0.05(-1.12%)
Jul 11, 2023
4.480
4.690
4.370
4.460
147,263
+0.05(+1.13%)
Jul 10, 2023
4.410
4.450
4.282
4.410
77,971
-0.04(-0.90%)
Jul 07, 2023
4.380
4.675
4.280
4.450
66,101
+0.05(+1.14%)
Jul 06, 2023
4.590
4.630
4.260
4.400
85,036
-0.23(-4.97%)
Jul 05, 2023
4.640
4.890
4.500
4.630
164,659
+0.06(+1.31%)
Jul 03, 2023
4.410
4.675
4.370
4.570
236,741
+0.22(+5.06%)
Jun 30, 2023
4.180
4.516
4.100
4.350
172,621
+0.30(+7.41%)
Jun 29, 2023
3.930
4.250
3.875
4.050
114,752
+0.17(+4.38%)
Jun 28, 2023
3.860
4.000
3.760
3.880
92,669
-0.03(-0.77%)
Jun 27, 2023
4.010
4.290
3.740
3.910
144,450
-0.24(-5.78%)
Jun 26, 2023
3.960
4.300
3.960
4.150
105,763
+0.00(+0.00%)
Jun 23, 2023
4.150
4.390
4.000
4.150
176,052
-0.04(-0.95%)
Jun 22, 2023
4.380
4.600
4.150
4.190
333,799
-0.42(-9.11%)
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.