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
Cbak Energy Technology Inc
(NQ:
CBAT
)
1.640
-0.080 (-4.65%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Jun 12, 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
1.130
1.170
1.080
1.140
789,739
+0.01(+0.88%)
May 27, 2022
1.080
1.140
1.075
1.130
652,616
+0.05(+4.63%)
May 26, 2022
1.100
1.120
1.060
1.080
632,159
-0.01(-0.92%)
May 25, 2022
0.9900
1.090
0.9900
1.090
407,268
+0.10(+10.44%)
May 24, 2022
1.010
1.020
0.9606
0.9870
633,039
-0.06(-6.00%)
May 23, 2022
1.020
1.070
1.010
1.050
925,071
+0.00(+0.00%)
May 20, 2022
1.180
1.180
1.030
1.050
1,472,275
-0.11(-9.48%)
May 19, 2022
1.170
1.200
1.080
1.160
10,930,737
+0.09(+8.41%)
May 18, 2022
1.050
1.090
1.020
1.070
640,613
+0.02(+1.90%)
May 17, 2022
0.9900
1.070
0.9900
1.050
772,151
+0.09(+9.72%)
May 16, 2022
1.100
1.100
0.9570
0.9570
1,375,636
-0.15(-13.78%)
May 13, 2022
1.120
1.160
0.9494
1.110
2,712,437
+0.15(+15.64%)
May 12, 2022
1.000
1.010
0.9208
0.9599
1,327,281
-0.05(-4.96%)
May 11, 2022
1.090
1.100
1.000
1.010
990,718
-0.05(-4.72%)
May 10, 2022
1.060
1.100
1.010
1.060
921,892
+0.06(+6.00%)
May 09, 2022
1.070
1.070
1.000
1.000
863,285
-0.08(-7.41%)
May 06, 2022
1.110
1.110
1.060
1.080
834,805
-0.03(-2.70%)
May 05, 2022
1.150
1.155
1.100
1.110
328,625
-0.07(-5.93%)
May 04, 2022
1.170
1.200
1.125
1.180
423,612
+0.03(+2.61%)
May 03, 2022
1.150
1.170
1.130
1.150
267,228
+0.01(+0.88%)
May 02, 2022
1.110
1.150
1.090
1.140
310,203
+0.03(+2.70%)
Apr 29, 2022
1.130
1.190
1.090
1.110
489,896
-0.03(-2.63%)
Apr 28, 2022
1.140
1.140
1.050
1.140
530,614
+0.03(+2.70%)
Apr 27, 2022
1.160
1.170
1.100
1.110
462,586
-0.03(-2.63%)
Apr 26, 2022
1.190
1.190
1.130
1.140
417,157
-0.06(-5.00%)
Apr 25, 2022
1.160
1.210
1.145
1.200
463,178
+0.03(+2.56%)
Apr 22, 2022
1.190
1.225
1.170
1.170
592,622
-0.04(-3.31%)
Apr 21, 2022
1.270
1.410
1.200
1.210
2,378,301
-0.03(-2.42%)
Apr 20, 2022
1.250
1.295
1.240
1.240
369,421
-0.01(-0.80%)
Apr 19, 2022
1.200
1.279
1.190
1.250
346,231
+0.03(+2.46%)
Apr 18, 2022
1.220
1.230
1.180
1.220
519,306
+0.00(+0.00%)
Apr 14, 2022
1.330
1.350
1.220
1.220
1,937,891
+0.01(+0.83%)
Apr 13, 2022
1.240
1.280
1.210
1.210
584,222
+0.00(+0.00%)
Apr 12, 2022
1.240
1.260
1.200
1.210
739,524
+0.06(+5.22%)
Apr 11, 2022
1.180
1.220
1.150
1.150
365,421
-0.04(-3.36%)
Apr 08, 2022
1.160
1.205
1.140
1.190
522,153
+0.02(+1.71%)
Apr 07, 2022
1.190
1.230
1.130
1.170
681,212
-0.03(-2.50%)
Apr 06, 2022
1.290
1.300
1.190
1.200
973,827
-0.08(-6.25%)
Apr 05, 2022
1.450
1.450
1.280
1.280
1,057,093
-0.14(-9.86%)
Apr 04, 2022
1.300
1.440
1.250
1.420
1,862,036
+0.18(+14.52%)
Apr 01, 2022
1.320
1.339
1.220
1.240
762,800
-0.04(-3.13%)
Mar 31, 2022
1.270
1.410
1.260
1.280
1,891,566
+0.00(+0.00%)
Mar 30, 2022
1.240
1.340
1.240
1.280
1,379,014
+0.04(+3.23%)
Mar 29, 2022
1.220
1.250
1.205
1.240
641,898
+0.06(+5.08%)
Mar 28, 2022
1.200
1.210
1.130
1.180
918,574
+0.01(+0.85%)
Mar 25, 2022
1.200
1.235
1.165
1.170
678,436
-0.04(-3.31%)
Mar 24, 2022
1.240
1.245
1.180
1.210
635,588
-0.02(-1.63%)
Mar 23, 2022
1.250
1.280
1.210
1.230
755,393
-0.02(-1.60%)
Mar 22, 2022
1.210
1.280
1.210
1.250
761,436
+0.06(+5.04%)
Mar 21, 2022
1.270
1.300
1.180
1.190
873,553
+0.02(+1.71%)
Mar 18, 2022
1.230
1.310
1.170
1.170
2,823,430
-0.05(-4.10%)
Mar 17, 2022
1.230
1.300
1.170
1.220
1,786,066
-0.02(-1.61%)
Mar 16, 2022
1.170
1.250
1.125
1.240
1,273,742
+0.17(+15.89%)
Mar 15, 2022
1.070
1.080
1.020
1.070
521,750
+0.01(+0.94%)
Mar 14, 2022
1.180
1.180
1.060
1.060
951,230
-0.13(-10.92%)
Mar 11, 2022
1.360
1.380
1.180
1.190
777,596
-0.17(-12.50%)
Mar 10, 2022
1.370
1.310
1.360
794,504
-0.03(-2.16%)
Mar 09, 2022
1.390
1.450
1.300
1.390
2,038,503
+0.04(+2.96%)
Mar 08, 2022
1.320
1.650
1.280
1.350
5,274,891
+0.11(+8.87%)
Mar 07, 2022
1.150
1.306
1.120
1.240
1,477,362
+0.09(+7.83%)
Mar 04, 2022
1.210
1.240
1.150
1.150
354,538
-0.08(-6.50%)
Mar 03, 2022
1.300
1.300
1.220
1.230
258,809
-0.07(-5.38%)
Mar 02, 2022
1.270
1.310
1.230
1.300
396,173
+0.03(+2.36%)
Mar 01, 2022
1.300
1.300
1.215
1.270
389,971
-0.02(-1.55%)
Feb 28, 2022
1.250
1.330
1.250
1.290
659,439
+0.03(+2.38%)
Feb 25, 2022
1.185
1.280
1.240
1.260
372,351
+0.04(+3.28%)
Feb 24, 2022
1.040
1.230
1.020
1.220
726,218
+0.07(+6.09%)
Feb 23, 2022
1.150
1.190
1.140
1.150
529,917
+0.00(+0.00%)
Feb 22, 2022
1.210
1.250
1.150
1.150
717,542
-0.10(-8.00%)
Feb 18, 2022
1.250
0
-0.02(-1.57%)
Feb 17, 2022
1.310
1.349
1.260
1.270
465,423
-0.09(-6.62%)
Feb 16, 2022
1.300
1.380
1.280
1.360
588,850
+0.04(+3.03%)
Feb 15, 2022
1.210
1.340
1.210
1.320
522,443
+0.12(+10.00%)
Feb 14, 2022
1.230
1.270
1.200
1.200
751,739
-0.04(-3.23%)
Feb 11, 2022
1.300
1.320
1.210
1.240
691,967
-0.06(-4.62%)
Feb 10, 2022
1.300
1.380
1.270
1.300
1,085,439
-0.04(-2.99%)
Feb 09, 2022
1.290
1.380
1.258
1.340
1,292,123
+0.13(+10.74%)
Feb 08, 2022
1.150
1.240
1.150
1.210
693,608
+0.06(+5.22%)
Feb 07, 2022
1.180
1.220
1.150
1.150
487,987
-0.01(-0.86%)
Feb 04, 2022
1.110
1.160
1.105
1.160
345,742
+0.05(+4.50%)
Feb 03, 2022
1.120
1.110
617,508
-0.04(-3.48%)
Feb 02, 2022
1.240
1.250
1.140
1.150
626,576
-0.08(-6.50%)
Feb 01, 2022
1.230
1.300
1.200
1.230
1,024,366
+0.03(+2.50%)
Jan 31, 2022
1.130
1.240
1.200
734,735
+0.07(+6.19%)
Jan 28, 2022
1.070
1.140
1.040
1.130
629,530
+0.04(+3.67%)
Jan 27, 2022
1.150
1.190
1.080
1.090
703,842
-0.06(-5.22%)
Jan 26, 2022
1.250
1.260
1.120
1.150
1,042,046
-0.02(-1.71%)
Jan 25, 2022
1.160
1.210
1.110
1.170
711,379
+0.02(+1.74%)
Jan 24, 2022
1.030
1.180
0.9926
1.150
1,784,077
+0.08(+7.48%)
Jan 21, 2022
1.160
1.169
1.060
1.070
1,374,528
-0.10(-8.55%)
Jan 20, 2022
1.170
1.300
1.150
1.170
1,115,203
+0.00(+0.00%)
Jan 19, 2022
1.250
1.260
1.160
1.170
802,323
-0.04(-3.31%)
Jan 18, 2022
1.280
1.280
1.190
1.210
673,969
-0.08(-6.20%)
Jan 14, 2022
1.290
0
+0.01(+0.78%)
Jan 13, 2022
1.350
1.389
1.270
1.280
706,213
-0.08(-5.88%)
Jan 12, 2022
1.500
1.520
1.350
1.360
1,367,531
-0.03(-2.16%)
Jan 11, 2022
1.270
1.430
1.270
1.390
1,176,540
+0.08(+6.11%)
Jan 10, 2022
1.360
1.360
1.280
1.310
1,224,036
-0.08(-5.76%)
Jan 07, 2022
1.390
1.440
1.350
1.390
1,299,263
+0.01(+0.72%)
Jan 06, 2022
1.460
1.480
1.360
1.380
1,534,686
-0.08(-5.48%)
Jan 05, 2022
1.560
1.610
1.460
1.460
743,997
-0.10(-6.41%)
Jan 04, 2022
1.620
1.625
1.530
1.560
829,441
-0.03(-1.89%)
Jan 03, 2022
1.550
1.690
1.550
1.590
1,544,845
+0.03(+1.92%)
Dec 31, 2021
1.610
1.630
1.535
1.560
1,165,673
-0.05(-3.11%)
Dec 30, 2021
1.460
1.660
1.440
1.610
2,485,843
+0.15(+10.27%)
Dec 29, 2021
1.590
1.590
1.450
1.460
2,525,038
-0.14(-8.75%)
Dec 28, 2021
1.670
1.730
1.595
1.600
2,009,411
-0.07(-4.19%)
Dec 27, 2021
1.690
1.691
1.639
1.670
1,555,889
-0.02(-1.18%)
Dec 23, 2021
1.710
1.750
1.660
1.690
1,228,187
-0.02(-1.17%)
Dec 22, 2021
1.750
1.780
1.700
1.710
1,119,243
-0.07(-3.93%)
Dec 21, 2021
1.840
1.850
1.735
1.780
2,273,285
+0.05(+2.89%)
Dec 20, 2021
1.720
1.760
1.680
1.730
1,371,707
-0.05(-2.81%)
Dec 17, 2021
1.790
1.850
1.740
1.780
3,377,027
-0.05(-2.73%)
Dec 16, 2021
1.960
1.960
1.780
1.830
1,306,376
-0.07(-3.68%)
Dec 15, 2021
1.950
1.950
1.780
1.900
1,931,987
-0.02(-1.04%)
Dec 14, 2021
2.000
2.025
1.920
1.920
1,061,396
-0.11(-5.42%)
Dec 13, 2021
2.080
2.099
1.990
2.030
1,165,894
-0.03(-1.46%)
Dec 10, 2021
2.050
2.090
2.020
2.060
1,117,502
+0.04(+1.98%)
Dec 09, 2021
2.120
2.280
2.015
2.020
2,164,626
-0.09(-4.27%)
Dec 08, 2021
1.950
2.160
1.900
2.110
2,208,633
+0.12(+6.03%)
Dec 07, 2021
1.800
2.130
1.770
1.990
5,403,524
+0.28(+16.37%)
Dec 06, 2021
1.740
1.790
1.672
1.710
1,471,785
-0.03(-1.72%)
Dec 03, 2021
1.840
1.840
1.690
1.740
1,925,659
-0.14(-7.45%)
Dec 02, 2021
1.840
1.920
1.810
1.880
1,332,987
+0.05(+2.73%)
Dec 01, 2021
2.060
2.070
1.820
1.830
1,933,109
-0.19(-9.41%)
Nov 30, 2021
1.980
2.030
1.910
2.020
1,198,801
+0.01(+0.50%)
Nov 29, 2021
2.040
2.040
1.930
2.010
1,420,010
+0.05(+2.55%)
Nov 26, 2021
1.950
2.000
1.890
1.960
1,231,561
-0.10(-4.85%)
Nov 24, 2021
1.890
2.105
1.841
2.060
2,105,488
+0.19(+10.16%)
Nov 23, 2021
1.990
2.000
1.740
1.870
2,407,475
-0.13(-6.50%)
Nov 22, 2021
2.150
2.160
1.950
2.000
2,347,819
-0.13(-6.10%)
Nov 19, 2021
2.060
2.240
2.050
2.130
2,605,614
+0.09(+4.41%)
Nov 18, 2021
2.100
2.080
2.030
2.040
2,280,196
-0.07(-3.32%)
Nov 17, 2021
2.170
2.231
2.090
2.110
1,763,477
-0.05(-2.31%)
Nov 16, 2021
2.180
2.210
2.100
2.160
2,084,982
+0.00(+0.00%)
Nov 15, 2021
2.330
2.330
2.100
2.160
4,573,711
-0.16(-6.90%)
Nov 12, 2021
2.340
2.360
2.230
2.320
2,650,544
-0.06(-2.52%)
Nov 11, 2021
2.430
2.530
2.330
2.380
5,576,627
+0.04(+1.71%)
Nov 10, 2021
2.480
2.340
3,509,671
-0.14(-5.65%)
Nov 09, 2021
2.920
2.960
2.370
2.480
15,149,887
-0.72(-22.50%)
Nov 08, 2021
2.230
3.570
2.210
3.200
50,355,564
+1.05(+48.84%)
Nov 05, 2021
2.210
2.218
2.120
2.150
956,783
-0.04(-1.83%)
Nov 04, 2021
2.250
2.278
2.181
2.190
1,157,192
-0.03(-1.35%)
Nov 03, 2021
2.270
2.270
2.201
2.220
893,480
-0.05(-2.20%)
Nov 02, 2021
2.250
2.370
2.180
2.270
2,035,969
+0.04(+1.79%)
Nov 01, 2021
2.140
2.250
2.180
2.230
1,300,590
+0.12(+5.69%)
Oct 29, 2021
2.180
2.230
2.075
2.110
2,130,201
-0.11(-4.95%)
Oct 28, 2021
2.110
2.280
2.060
2.220
4,233,309
+0.15(+7.25%)
Oct 27, 2021
2.110
2.160
2.040
2.070
1,156,705
-0.06(-2.82%)
Oct 26, 2021
2.150
2.160
2.130
1,348,639
+0.01(+0.47%)
Oct 25, 2021
2.100
2.180
2.050
2.120
1,914,138
+0.04(+1.92%)
Oct 22, 2021
2.210
2.210
2.080
2.080
1,256,664
-0.14(-6.31%)
Oct 21, 2021
2.220
2.280
2.190
2.220
861,228
-0.01(-0.45%)
Oct 20, 2021
2.250
2.255
2.190
2.230
1,003,096
-0.01(-0.45%)
Oct 19, 2021
2.200
2.270
2.175
2.240
1,297,215
+0.07(+3.23%)
Oct 18, 2021
2.200
2.210
2.120
2.170
1,258,870
-0.04(-1.81%)
Oct 15, 2021
2.290
2.290
2.200
2.210
823,340
-0.07(-3.07%)
Oct 14, 2021
2.330
2.345
2.209
2.280
967,787
-0.02(-0.87%)
Oct 13, 2021
2.380
2.396
2.250
2.300
853,686
-0.07(-2.95%)
Oct 12, 2021
2.230
2.370
2.230
2.370
998,470
+0.15(+6.76%)
Oct 11, 2021
2.200
2.350
2.200
2.220
1,077,149
+0.00(+0.00%)
Oct 08, 2021
2.230
2.290
2.170
2.220
878,044
+0.03(+1.37%)
Oct 07, 2021
2.140
2.270
2.130
2.190
885,117
+0.06(+2.82%)
Oct 06, 2021
2.130
2.180
2.120
2.130
737,216
-0.06(-2.74%)
Oct 05, 2021
2.220
2.270
2.170
2.190
771,302
-0.03(-1.35%)
Oct 04, 2021
2.290
2.300
2.200
2.220
1,247,161
-0.07(-3.06%)
Oct 01, 2021
2.240
2.360
2.210
2.290
1,456,838
-0.04(-1.72%)
Sep 30, 2021
2.340
2.395
2.310
2.330
854,423
+0.00(+0.00%)
Sep 29, 2021
2.410
2.420
2.310
2.330
1,084,825
-0.08(-3.32%)
Sep 28, 2021
2.520
2.550
2.380
2.410
1,532,798
-0.17(-6.59%)
Sep 27, 2021
2.550
2.630
2.500
2.580
1,068,061
+0.03(+1.18%)
Sep 24, 2021
2.600
2.610
2.520
2.550
1,173,555
-0.06(-2.30%)
Sep 23, 2021
2.630
2.630
2.535
2.610
815,613
+0.05(+1.95%)
Sep 22, 2021
2.600
2.630
2.550
2.560
782,076
+0.00(+0.00%)
Sep 21, 2021
2.500
2.590
2.480
2.560
979,031
+0.06(+2.40%)
Sep 20, 2021
2.630
2.660
2.480
2.500
1,367,044
-0.27(-9.75%)
Sep 17, 2021
2.710
2.770
2.600
2.770
1,833,590
+0.07(+2.59%)
Sep 16, 2021
2.650
2.720
2.600
2.700
688,519
+0.03(+1.12%)
Sep 15, 2021
2.670
2.730
2.630
2.670
871,127
+0.00(+0.00%)
Sep 14, 2021
2.910
2.910
2.660
2.670
1,544,015
-0.22(-7.61%)
Sep 13, 2021
2.790
2.920
2.720
2.890
1,323,844
+0.10(+3.58%)
Sep 10, 2021
2.960
2.990
2.780
2.790
1,427,611
-0.10(-3.46%)
Sep 09, 2021
2.820
3.100
2.810
2.890
3,224,558
+0.04(+1.40%)
Sep 08, 2021
2.930
2.945
2.817
2.850
1,459,789
-0.08(-2.73%)
Sep 07, 2021
3.120
3.170
2.920
2.930
1,804,867
-0.18(-5.79%)
Sep 03, 2021
3.100
3.165
3.060
3.110
758,344
+0.06(+1.97%)
Sep 02, 2021
3.100
3.135
2.980
3.050
1,516,870
-0.07(-2.24%)
Sep 01, 2021
3.180
3.295
3.090
3.120
1,625,194
-0.07(-2.19%)
Aug 31, 2021
3.160
3.271
3.140
3.190
535,967
-0.01(-0.31%)
Aug 30, 2021
3.300
3.310
3.160
3.200
514,798
-0.07(-2.14%)
Aug 27, 2021
3.210
3.300
3.210
3.270
351,389
+0.08(+2.51%)
Aug 26, 2021
3.300
3.330
3.130
3.190
470,303
-0.09(-2.74%)
Aug 25, 2021
3.210
3.400
3.190
3.280
659,696
+0.03(+0.92%)
Aug 24, 2021
3.120
3.370
3.110
3.250
1,129,012
+0.22(+7.26%)
Aug 23, 2021
3.090
3.150
3.000
3.030
696,421
+0.03(+1.00%)
Aug 20, 2021
2.960
3.060
2.925
3.000
629,621
+0.07(+2.39%)
Aug 19, 2021
3.050
3.080
2.930
2.930
918,047
-0.18(-5.79%)
Aug 18, 2021
3.150
3.220
3.080
3.110
531,990
+0.01(+0.32%)
Aug 17, 2021
3.080
3.250
3.060
3.100
802,924
-0.03(-0.96%)
Aug 16, 2021
3.230
3.270
3.090
3.130
913,479
-0.07(-2.19%)
Aug 13, 2021
3.410
3.410
3.200
3.200
959,416
-0.24(-6.98%)
Aug 12, 2021
3.500
3.500
3.410
3.440
443,321
-0.05(-1.43%)
Aug 11, 2021
3.740
3.740
3.490
3.490
1,264,749
-0.20(-5.42%)
Aug 10, 2021
3.680
3.760
3.580
3.690
691,863
+0.07(+1.93%)
Aug 09, 2021
3.520
3.685
3.490
3.620
747,006
+0.09(+2.55%)
Aug 06, 2021
3.460
3.550
3.400
3.530
632,086
+0.11(+3.22%)
Aug 05, 2021
3.390
3.480
3.350
3.420
658,868
+0.07(+2.09%)
Aug 04, 2021
3.530
3.550
3.310
3.350
1,294,439
-0.24(-6.69%)
Aug 03, 2021
3.560
3.605
3.480
3.590
565,782
+0.00(+0.00%)
Aug 02, 2021
3.580
3.720
3.550
3.590
756,372
+0.06(+1.70%)
Jul 30, 2021
3.550
3.620
3.440
3.530
1,863,484
-0.02(-0.56%)
Jul 29, 2021
3.550
3.740
3.515
3.550
1,214,636
+0.01(+0.28%)
Jul 28, 2021
3.540
3.580
3.450
3.540
1,031,409
+0.09(+2.61%)
Jul 27, 2021
3.690
3.690
3.400
3.450
1,623,777
-0.23(-6.25%)
Jul 26, 2021
3.780
3.840
3.610
3.680
1,157,299
-0.20(-5.15%)
Jul 23, 2021
4.060
4.060
3.850
3.880
540,282
-0.19(-4.67%)
Jul 22, 2021
4.160
4.160
3.980
4.070
352,021
-0.07(-1.69%)
Jul 21, 2021
4.020
4.170
3.990
4.140
574,374
+0.15(+3.76%)
Jul 20, 2021
3.930
4.010
3.805
3.990
385,214
+0.05(+1.27%)
Jul 19, 2021
3.730
3.960
3.650
3.940
923,795
+0.08(+2.07%)
Jul 16, 2021
3.950
4.000
3.830
3.860
619,563
-0.08(-2.03%)
Jul 15, 2021
4.000
4.080
3.870
3.940
543,300
-0.11(-2.72%)
Jul 14, 2021
4.010
4.120
3.960
4.050
544,976
+0.05(+1.25%)
Jul 13, 2021
4.140
4.240
3.987
4.000
718,122
-0.19(-4.53%)
Jul 12, 2021
4.360
4.363
4.170
4.190
516,946
-0.12(-2.78%)
Jul 09, 2021
4.160
4.390
4.160
4.310
727,331
+0.15(+3.61%)
Jul 08, 2021
3.920
4.185
3.905
4.160
697,345
+0.09(+2.21%)
Jul 07, 2021
4.250
4.280
3.940
4.070
879,563
-0.19(-4.46%)
Jul 06, 2021
4.220
4.340
4.190
4.260
784,153
-0.02(-0.47%)
Jul 02, 2021
4.410
4.447
4.240
4.280
952,824
-0.18(-4.04%)
Jul 01, 2021
4.710
4.710
4.360
4.460
1,851,720
-0.25(-5.31%)
Jun 30, 2021
4.770
4.771
4.620
4.710
927,241
-0.05(-1.05%)
Jun 29, 2021
4.840
4.910
4.691
4.760
1,532,402
-0.14(-2.86%)
Jun 28, 2021
4.830
5.100
4.790
4.900
2,782,671
+0.15(+3.16%)
Jun 25, 2021
4.810
4.890
4.680
4.750
824,093
-0.06(-1.25%)
Jun 24, 2021
4.970
5.000
4.800
4.810
947,862
-0.10(-2.04%)
Jun 23, 2021
4.790
5.060
4.790
4.910
1,641,113
+0.10(+2.08%)
Jun 22, 2021
4.650
4.875
4.601
4.810
1,002,311
+0.13(+2.78%)
Jun 21, 2021
4.940
5.000
4.630
4.680
1,243,163
-0.26(-5.26%)
Jun 18, 2021
4.870
5.060
4.855
4.940
3,113,237
+0.00(+0.00%)
Jun 17, 2021
5.000
5.060
4.805
4.940
1,014,478
-0.01(-0.20%)
Jun 16, 2021
4.770
5.018
4.710
4.950
1,549,466
+0.11(+2.27%)
Jun 15, 2021
4.970
4.990
4.660
4.840
917,504
-0.05(-1.02%)
Jun 14, 2021
4.870
5.035
4.815
4.890
1,162,322
+0.06(+1.24%)
Jun 11, 2021
4.700
4.910
4.700
4.830
899,705
+0.15(+3.21%)
Jun 10, 2021
4.820
4.890
4.560
4.680
1,364,632
-0.08(-1.68%)
Jun 09, 2021
5.080
5.080
4.680
4.760
1,915,027
-0.24(-4.80%)
Jun 08, 2021
4.710
5.010
4.550
5.000
2,502,112
+0.37(+7.99%)
Jun 07, 2021
4.350
4.640
4.340
4.630
1,163,519
+0.24(+5.47%)
Jun 04, 2021
4.410
4.500
4.320
4.390
758,635
-0.05(-1.13%)
Jun 03, 2021
4.190
4.510
4.175
4.440
1,111,234
+0.09(+2.07%)
Jun 02, 2021
4.410
4.470
4.260
4.350
1,742,464
-0.06(-1.36%)
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.