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
Evolus Inc
(NQ:
EOLS
)
12.93
+0.32 (+2.54%)
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
13.56
13.61
12.62
12.90
1,173,882
-0.71(-5.22%)
May 27, 2022
11.95
13.76
11.84
13.61
778,123
+1.74(+14.66%)
May 26, 2022
11.60
12.00
11.44
11.87
359,281
+0.36(+3.13%)
May 25, 2022
11.58
11.77
11.16
11.51
523,584
-0.19(-1.62%)
May 24, 2022
11.52
11.95
11.48
11.70
414,908
+0.05(+0.43%)
May 23, 2022
12.09
12.10
11.50
11.65
584,026
-0.52(-4.27%)
May 20, 2022
12.13
12.24
11.79
12.17
478,429
+0.12(+1.00%)
May 19, 2022
12.15
12.36
11.54
12.05
656,628
-0.28(-2.27%)
May 18, 2022
13.62
14.00
12.15
12.33
697,452
-1.61(-11.55%)
May 17, 2022
13.80
14.34
13.68
13.94
747,034
+0.22(+1.60%)
May 16, 2022
13.25
13.88
13.06
13.72
889,356
+0.54(+4.10%)
May 13, 2022
12.07
13.49
12.02
13.18
1,260,789
+1.14(+9.47%)
May 12, 2022
11.30
12.05
10.85
12.04
769,869
+0.88(+7.89%)
May 11, 2022
10.30
12.05
10.05
11.16
1,933,333
+0.80(+7.72%)
May 10, 2022
10.25
10.88
10.20
10.36
565,443
+0.14(+1.37%)
May 09, 2022
10.97
11.05
9.880
10.22
612,461
-0.78(-7.09%)
May 06, 2022
11.03
11.32
10.78
11.00
432,608
-0.06(-0.54%)
May 05, 2022
11.25
11.25
10.82
11.06
333,680
-0.20(-1.78%)
May 04, 2022
11.28
11.40
10.81
11.26
327,562
+0.05(+0.45%)
May 03, 2022
11.41
11.70
10.94
11.21
600,330
-0.20(-1.75%)
May 02, 2022
11.05
11.43
10.96
11.41
298,891
+0.22(+1.97%)
Apr 29, 2022
11.27
11.51
10.96
11.19
615,290
-0.08(-0.71%)
Apr 28, 2022
11.52
11.70
11.00
11.27
367,879
-0.25(-2.17%)
Apr 27, 2022
11.12
11.73
11.11
11.52
307,002
+0.39(+3.50%)
Apr 26, 2022
11.30
11.51
10.97
11.13
293,971
-0.25(-2.20%)
Apr 25, 2022
10.98
11.52
10.84
11.38
349,746
+0.34(+3.08%)
Apr 22, 2022
10.92
11.19
10.56
11.04
556,036
+0.17(+1.56%)
Apr 21, 2022
11.00
11.15
10.75
10.87
348,562
-0.08(-0.73%)
Apr 20, 2022
11.07
11.20
10.83
10.95
271,089
-0.09(-0.82%)
Apr 19, 2022
10.90
11.16
10.87
11.04
364,702
+0.13(+1.19%)
Apr 18, 2022
11.13
11.17
10.89
10.91
317,494
-0.37(-3.28%)
Apr 14, 2022
11.31
11.72
11.22
11.28
172,841
-0.10(-0.88%)
Apr 13, 2022
11.06
11.63
10.98
11.38
319,241
+0.32(+2.89%)
Apr 12, 2022
11.31
11.56
10.98
11.06
352,759
-0.17(-1.51%)
Apr 11, 2022
11.22
11.30
10.80
11.23
341,223
-0.01(-0.09%)
Apr 08, 2022
11.20
11.84
11.15
11.24
504,474
+0.18(+1.63%)
Apr 07, 2022
11.64
11.85
10.99
11.06
457,657
-0.59(-5.06%)
Apr 06, 2022
11.85
12.04
11.62
11.65
382,663
-0.20(-1.69%)
Apr 05, 2022
11.98
12.28
11.72
11.85
385,137
-0.20(-1.66%)
Apr 04, 2022
11.80
12.23
11.73
12.05
319,806
+0.35(+2.99%)
Apr 01, 2022
11.26
11.83
11.14
11.70
360,477
+0.48(+4.28%)
Mar 31, 2022
11.03
11.64
11.03
11.22
454,360
+0.16(+1.45%)
Mar 30, 2022
11.47
11.63
11.00
11.06
466,633
-0.40(-3.49%)
Mar 29, 2022
11.68
12.04
11.42
11.46
346,634
-0.12(-1.04%)
Mar 28, 2022
11.62
11.72
10.92
11.58
303,835
-0.10(-0.86%)
Mar 25, 2022
11.57
12.12
11.57
11.68
304,072
+0.04(+0.34%)
Mar 24, 2022
11.57
11.92
11.50
11.64
211,898
+0.09(+0.78%)
Mar 23, 2022
11.65
11.83
11.38
11.55
189,983
-0.23(-1.95%)
Mar 22, 2022
11.05
11.96
10.82
11.78
463,927
+0.80(+7.29%)
Mar 21, 2022
11.48
11.63
10.78
10.98
457,477
-0.41(-3.60%)
Mar 18, 2022
11.19
11.80
11.04
11.39
635,977
+0.12(+1.06%)
Mar 17, 2022
10.50
11.47
10.25
11.27
961,613
+0.73(+6.93%)
Mar 16, 2022
10.01
10.57
9.810
10.54
590,400
+0.59(+5.93%)
Mar 15, 2022
9.500
10.07
9.410
9.950
495,002
+0.45(+4.74%)
Mar 14, 2022
10.07
10.13
9.400
9.500
630,881
-0.57(-5.66%)
Mar 11, 2022
10.34
10.81
10.05
10.07
710,796
-0.43(-4.10%)
Mar 10, 2022
10.03
10.63
9.840
10.50
532,768
+0.30(+2.94%)
Mar 09, 2022
9.500
10.24
9.261
10.20
461,216
+0.56(+5.81%)
Mar 08, 2022
9.690
9.880
9.490
9.640
524,871
-0.16(-1.63%)
Mar 07, 2022
9.380
9.860
9.380
9.800
466,496
+0.27(+2.83%)
Mar 04, 2022
8.530
9.590
8.390
9.530
638,614
+0.51(+5.65%)
Mar 03, 2022
9.360
9.410
8.830
9.020
326,062
-0.34(-3.63%)
Mar 02, 2022
9.090
9.525
9.030
9.360
273,426
+0.36(+4.00%)
Mar 01, 2022
8.930
9.310
8.930
9.000
233,699
-0.15(-1.64%)
Feb 28, 2022
9.170
9.590
9.110
9.150
277,554
-0.09(-0.97%)
Feb 25, 2022
9.210
9.440
9.110
9.240
313,094
+0.09(+0.98%)
Feb 24, 2022
7.910
9.180
7.900
9.150
558,105
+0.67(+7.90%)
Feb 23, 2022
8.740
8.800
8.480
8.480
379,839
-0.13(-1.51%)
Feb 22, 2022
8.600
8.990
8.430
8.610
586,208
-0.12(-1.37%)
Feb 18, 2022
8.730
0
-0.47(-5.11%)
Feb 17, 2022
8.940
9.260
8.930
9.200
447,787
+0.11(+1.21%)
Feb 16, 2022
9.050
9.310
8.935
9.090
303,059
+0.00(+0.00%)
Feb 15, 2022
9.030
9.280
8.920
9.090
403,098
+0.24(+2.71%)
Feb 14, 2022
8.800
9.140
8.570
8.850
384,203
+0.05(+0.57%)
Feb 11, 2022
8.910
9.105
8.660
8.800
730,391
-0.11(-1.23%)
Feb 10, 2022
8.800
9.300
8.560
8.910
852,334
-0.14(-1.55%)
Feb 09, 2022
8.750
9.190
8.525
9.050
635,414
+0.41(+4.68%)
Feb 08, 2022
8.030
8.820
7.860
8.645
474,672
+0.57(+7.06%)
Feb 07, 2022
8.400
8.820
6.950
8.075
1,217,644
-0.31(-3.64%)
Feb 04, 2022
7.960
8.430
7.850
8.380
760,295
+0.44(+5.54%)
Feb 03, 2022
7.580
7.970
7.940
427,022
+0.17(+2.19%)
Feb 02, 2022
7.580
7.830
7.510
7.770
419,493
+0.27(+3.60%)
Feb 01, 2022
7.400
7.610
7.145
7.500
517,492
+0.08(+1.08%)
Jan 31, 2022
7.030
7.420
724,166
+0.37(+5.25%)
Jan 28, 2022
6.600
7.115
6.590
7.050
720,330
+0.35(+5.22%)
Jan 27, 2022
6.570
7.160
6.535
6.700
1,443,892
+0.11(+1.67%)
Jan 26, 2022
5.700
6.720
5.610
6.590
1,239,402
+0.97(+17.26%)
Jan 25, 2022
5.410
5.660
5.330
5.620
226,238
+0.16(+2.93%)
Jan 24, 2022
5.170
5.480
5.061
5.460
436,535
+0.13(+2.44%)
Jan 21, 2022
5.480
5.590
5.260
5.330
417,283
-0.21(-3.79%)
Jan 20, 2022
5.790
5.940
5.530
5.540
302,362
+0.25(+4.73%)
Jan 19, 2022
5.240
5.390
5.150
5.290
312,441
+0.07(+1.34%)
Jan 18, 2022
5.650
5.660
5.200
5.220
291,035
-0.53(-9.22%)
Jan 14, 2022
5.750
0
+0.31(+5.70%)
Jan 13, 2022
5.760
5.760
5.420
5.440
236,838
-0.23(-4.06%)
Jan 12, 2022
5.800
5.890
5.650
5.670
206,760
-0.13(-2.24%)
Jan 11, 2022
5.960
6.080
5.770
5.800
216,970
-0.16(-2.68%)
Jan 10, 2022
6.310
6.310
5.910
5.960
227,056
-0.24(-3.87%)
Jan 07, 2022
6.090
6.240
6.020
6.200
200,765
+0.07(+1.14%)
Jan 06, 2022
6.300
6.340
5.970
6.130
220,857
-0.17(-2.70%)
Jan 05, 2022
6.560
6.670
6.290
6.300
315,365
-0.29(-4.40%)
Jan 04, 2022
7.030
7.150
6.430
6.590
427,869
-0.43(-6.13%)
Jan 03, 2022
6.500
7.050
6.480
7.020
388,181
+0.51(+7.83%)
Dec 31, 2021
6.520
6.704
6.450
6.510
250,252
+0.01(+0.15%)
Dec 30, 2021
6.290
6.625
6.290
6.500
273,034
+0.15(+2.36%)
Dec 29, 2021
6.600
6.680
6.280
6.350
444,560
-0.31(-4.65%)
Dec 28, 2021
6.680
6.790
6.620
6.660
462,295
-0.14(-2.06%)
Dec 27, 2021
6.950
6.970
6.640
6.800
278,363
-0.16(-2.30%)
Dec 23, 2021
6.900
7.130
6.775
6.960
254,767
+0.06(+0.87%)
Dec 22, 2021
6.670
6.975
6.670
6.900
379,512
+0.23(+3.45%)
Dec 21, 2021
6.450
6.755
6.420
6.670
590,921
+0.27(+4.22%)
Dec 20, 2021
6.400
6.460
5.930
6.400
507,353
+0.18(+2.89%)
Dec 17, 2021
5.810
6.280
5.690
6.220
596,056
+0.39(+6.69%)
Dec 16, 2021
5.790
6.000
5.790
5.830
460,430
+0.02(+0.34%)
Dec 15, 2021
5.840
5.840
5.400
5.810
689,286
-0.02(-0.34%)
Dec 14, 2021
5.700
6.040
5.610
5.830
429,705
+0.07(+1.22%)
Dec 13, 2021
5.490
5.790
5.490
5.760
267,302
+0.20(+3.60%)
Dec 10, 2021
5.770
5.900
5.460
5.560
408,230
-0.21(-3.64%)
Dec 09, 2021
5.900
6.050
5.750
5.770
291,964
-0.20(-3.35%)
Dec 08, 2021
5.760
6.000
5.650
5.970
456,078
+0.22(+3.83%)
Dec 07, 2021
5.500
5.880
5.500
5.750
373,344
+0.25(+4.55%)
Dec 06, 2021
5.400
5.540
5.210
5.500
429,145
+0.13(+2.42%)
Dec 03, 2021
5.640
5.700
5.250
5.370
538,135
-0.22(-3.94%)
Dec 02, 2021
5.410
5.670
5.400
5.590
536,973
+0.10(+1.82%)
Dec 01, 2021
5.620
5.888
5.460
5.490
481,098
-0.05(-0.90%)
Nov 30, 2021
5.340
5.620
5.180
5.540
777,758
+0.14(+2.59%)
Nov 29, 2021
5.910
5.910
5.330
5.400
525,148
-0.30(-5.26%)
Nov 26, 2021
5.900
6.020
5.600
5.700
346,988
-0.36(-5.94%)
Nov 24, 2021
5.940
6.150
5.770
6.060
319,461
+0.05(+0.83%)
Nov 23, 2021
6.150
6.253
5.815
6.010
780,125
-0.14(-2.28%)
Nov 22, 2021
6.390
6.430
5.920
6.150
1,114,874
-0.23(-3.61%)
Nov 19, 2021
6.520
6.620
6.370
6.380
385,246
-0.22(-3.33%)
Nov 18, 2021
6.750
6.840
6.570
6.600
435,240
-0.18(-2.65%)
Nov 17, 2021
7.010
7.090
6.760
6.780
328,270
-0.23(-3.28%)
Nov 16, 2021
7.050
7.090
6.860
7.010
241,759
-0.09(-1.27%)
Nov 15, 2021
7.200
7.240
6.930
7.100
405,655
-0.12(-1.66%)
Nov 12, 2021
7.420
7.420
6.950
7.220
277,829
-0.04(-0.55%)
Nov 11, 2021
7.430
7.524
7.170
7.260
343,691
-0.20(-2.68%)
Nov 10, 2021
7.420
7.460
284,067
-0.09(-1.19%)
Nov 09, 2021
7.500
7.615
7.380
7.550
349,821
+0.07(+0.94%)
Nov 08, 2021
7.540
7.590
7.410
7.480
336,115
-0.06(-0.80%)
Nov 05, 2021
7.250
7.580
7.100
7.540
416,830
+0.31(+4.29%)
Nov 04, 2021
7.590
7.590
7.150
7.230
434,859
-0.35(-4.62%)
Nov 03, 2021
7.910
7.930
7.470
7.580
707,090
-0.42(-5.25%)
Nov 02, 2021
8.380
8.510
7.870
8.000
613,434
-0.38(-4.53%)
Nov 01, 2021
7.810
8.410
7.820
8.380
448,655
+0.56(+7.16%)
Oct 29, 2021
7.630
7.960
7.630
7.820
663,658
+0.19(+2.49%)
Oct 28, 2021
7.600
7.690
7.482
7.630
156,063
+0.07(+0.93%)
Oct 27, 2021
7.910
7.940
7.560
7.560
201,980
-0.38(-4.79%)
Oct 26, 2021
8.100
7.940
225,085
-0.14(-1.73%)
Oct 25, 2021
8.070
8.300
7.950
8.080
275,106
-0.07(-0.86%)
Oct 22, 2021
7.990
8.170
7.840
8.150
240,319
+0.10(+1.24%)
Oct 21, 2021
8.280
8.600
7.950
8.050
550,191
-0.24(-2.90%)
Oct 20, 2021
7.910
8.420
7.840
8.290
526,842
+0.33(+4.15%)
Oct 19, 2021
7.750
8.090
7.580
7.960
465,833
+0.20(+2.58%)
Oct 18, 2021
8.020
8.020
7.330
7.760
753,936
+0.09(+1.17%)
Oct 15, 2021
7.750
7.870
7.630
7.670
366,092
-0.01(-0.13%)
Oct 14, 2021
7.660
7.870
7.500
7.680
404,142
+0.03(+0.39%)
Oct 13, 2021
7.700
7.780
7.250
7.650
567,831
-0.04(-0.52%)
Oct 12, 2021
7.130
7.930
7.000
7.690
1,050,180
+0.73(+10.49%)
Oct 11, 2021
6.860
7.180
6.770
6.960
324,406
+0.14(+2.05%)
Oct 08, 2021
7.080
7.200
6.750
6.820
416,536
-0.26(-3.67%)
Oct 07, 2021
7.140
7.345
7.065
7.080
233,878
-0.02(-0.28%)
Oct 06, 2021
7.180
7.250
7.010
7.100
411,593
-0.20(-2.74%)
Oct 05, 2021
7.560
7.570
7.090
7.300
584,284
-0.21(-2.80%)
Oct 04, 2021
7.690
7.720
7.430
7.510
444,722
-0.22(-2.85%)
Oct 01, 2021
7.620
7.820
7.400
7.730
2,211,348
+0.11(+1.44%)
Sep 30, 2021
7.410
7.740
7.200
7.620
665,572
+0.26(+3.53%)
Sep 29, 2021
7.660
7.700
7.250
7.360
936,339
-0.21(-2.77%)
Sep 28, 2021
7.810
7.940
7.490
7.570
517,643
-0.23(-2.95%)
Sep 27, 2021
8.120
8.130
7.770
7.800
553,103
-0.07(-0.89%)
Sep 24, 2021
8.070
8.070
7.810
7.870
313,844
-0.22(-2.72%)
Sep 23, 2021
8.020
8.230
7.890
8.090
552,797
+0.14(+1.76%)
Sep 22, 2021
8.040
8.187
7.880
7.950
435,536
-0.02(-0.25%)
Sep 21, 2021
8.010
8.260
7.897
7.970
541,321
+0.01(+0.13%)
Sep 20, 2021
7.980
8.140
7.900
7.960
647,993
-0.26(-3.16%)
Sep 17, 2021
8.120
8.230
7.920
8.220
497,682
+0.13(+1.61%)
Sep 16, 2021
8.050
8.110
7.750
8.090
360,558
-0.01(-0.12%)
Sep 15, 2021
7.880
8.210
7.700
8.100
464,026
+0.19(+2.40%)
Sep 14, 2021
8.180
8.180
7.810
7.910
504,370
-0.18(-2.22%)
Sep 13, 2021
8.210
8.490
7.881
8.090
977,561
-0.02(-0.25%)
Sep 10, 2021
8.830
8.890
8.060
8.110
1,066,864
-0.64(-7.31%)
Sep 09, 2021
8.920
9.130
8.690
8.750
579,391
-0.21(-2.34%)
Sep 08, 2021
9.380
9.380
8.790
8.960
1,040,943
-0.51(-5.39%)
Sep 07, 2021
9.640
9.760
9.260
9.470
664,136
-0.15(-1.56%)
Sep 03, 2021
10.28
10.29
9.530
9.620
941,403
-0.88(-8.38%)
Sep 02, 2021
10.34
10.60
10.29
10.50
220,829
+0.17(+1.65%)
Sep 01, 2021
10.65
10.80
10.07
10.33
464,225
-0.27(-2.55%)
Aug 31, 2021
10.53
10.78
10.53
10.60
318,910
+0.02(+0.19%)
Aug 30, 2021
10.97
10.97
10.43
10.58
305,915
-0.15(-1.40%)
Aug 27, 2021
10.77
11.04
10.41
10.73
451,832
-0.03(-0.28%)
Aug 26, 2021
11.11
11.28
10.73
10.76
354,398
-0.28(-2.54%)
Aug 25, 2021
11.04
11.43
10.98
11.04
684,909
-0.05(-0.45%)
Aug 24, 2021
11.03
11.35
10.90
11.09
494,725
+0.09(+0.82%)
Aug 23, 2021
10.83
11.22
10.59
11.00
528,004
+0.16(+1.48%)
Aug 20, 2021
10.53
10.97
10.34
10.84
431,462
+0.34(+3.24%)
Aug 19, 2021
10.33
10.79
10.20
10.50
414,279
+0.04(+0.38%)
Aug 18, 2021
10.31
10.80
9.905
10.46
510,029
+0.36(+3.56%)
Aug 17, 2021
11.02
11.07
9.880
10.10
748,368
-1.10(-9.82%)
Aug 16, 2021
10.92
11.64
10.89
11.20
726,754
+0.60(+5.66%)
Aug 13, 2021
10.77
11.35
10.58
10.60
419,217
-0.17(-1.58%)
Aug 12, 2021
10.97
11.16
10.74
10.77
310,245
-0.16(-1.46%)
Aug 11, 2021
11.28
11.28
10.44
10.93
453,675
-0.29(-2.58%)
Aug 10, 2021
11.50
11.51
10.95
11.22
501,921
-0.30(-2.60%)
Aug 09, 2021
11.53
11.87
11.29
11.52
286,057
-0.04(-0.35%)
Aug 06, 2021
10.64
11.67
10.00
11.56
411,779
+1.01(+9.57%)
Aug 05, 2021
10.14
11.03
9.620
10.55
822,425
-0.85(-7.46%)
Aug 04, 2021
11.36
11.57
10.84
11.40
762,416
+0.07(+0.62%)
Aug 03, 2021
11.20
11.44
10.71
11.33
577,317
+0.10(+0.89%)
Aug 02, 2021
10.86
11.64
10.83
11.23
500,740
+0.41(+3.79%)
Jul 30, 2021
10.71
11.11
10.61
10.82
286,047
+0.01(+0.09%)
Jul 29, 2021
10.90
11.40
10.56
10.81
241,458
-0.01(-0.09%)
Jul 28, 2021
10.75
11.14
10.53
10.82
496,124
+0.14(+1.31%)
Jul 27, 2021
10.62
10.87
10.16
10.68
433,319
-0.01(-0.09%)
Jul 26, 2021
10.90
11.17
10.46
10.69
229,151
-0.21(-1.93%)
Jul 23, 2021
11.35
11.46
10.80
10.90
275,249
-0.27(-2.42%)
Jul 22, 2021
11.41
11.48
10.94
11.17
168,766
-0.24(-2.10%)
Jul 21, 2021
10.94
11.52
10.94
11.41
228,093
+0.54(+4.97%)
Jul 20, 2021
10.73
10.95
10.40
10.87
321,840
+0.28(+2.64%)
Jul 19, 2021
10.79
10.99
10.50
10.59
403,303
-0.51(-4.59%)
Jul 16, 2021
11.80
11.80
10.87
11.10
275,498
-0.47(-4.06%)
Jul 15, 2021
11.73
11.78
11.16
11.57
457,025
-0.22(-1.87%)
Jul 14, 2021
12.15
12.15
11.35
11.79
509,119
-0.29(-2.40%)
Jul 13, 2021
13.09
13.14
11.96
12.08
545,394
-1.02(-7.79%)
Jul 12, 2021
12.75
13.12
12.70
13.10
498,922
+0.31(+2.42%)
Jul 09, 2021
12.22
12.84
12.06
12.79
369,587
+0.56(+4.58%)
Jul 08, 2021
12.43
12.55
12.14
12.23
409,640
-0.59(-4.60%)
Jul 07, 2021
12.84
13.02
12.12
12.82
541,584
-0.02(-0.16%)
Jul 06, 2021
12.69
12.87
12.51
12.84
222,697
+0.05(+0.39%)
Jul 02, 2021
13.50
13.60
12.65
12.79
321,569
-0.88(-6.44%)
Jul 01, 2021
12.78
13.77
12.60
13.67
626,418
+1.02(+8.06%)
Jun 30, 2021
12.88
12.91
12.26
12.65
1,005,817
-0.24(-1.86%)
Jun 29, 2021
13.02
13.13
12.63
12.89
390,683
-0.11(-0.85%)
Jun 28, 2021
13.34
13.68
12.89
13.00
654,913
-0.35(-2.62%)
Jun 25, 2021
13.93
14.08
13.20
13.35
2,351,125
-0.50(-3.61%)
Jun 24, 2021
14.02
14.17
13.43
13.85
554,231
-0.11(-0.79%)
Jun 23, 2021
13.79
14.30
13.60
13.96
497,445
+0.38(+2.80%)
Jun 22, 2021
13.73
13.73
12.93
13.58
512,209
-0.22(-1.59%)
Jun 21, 2021
12.68
14.01
12.57
13.80
903,903
+1.03(+8.07%)
Jun 18, 2021
12.55
13.35
12.51
12.77
1,016,442
+0.18(+1.43%)
Jun 17, 2021
11.86
12.75
11.80
12.59
610,581
+0.73(+6.16%)
Jun 16, 2021
11.79
12.10
11.71
11.86
268,657
+0.00(+0.00%)
Jun 15, 2021
12.39
12.40
11.69
11.86
360,659
-0.52(-4.20%)
Jun 14, 2021
12.37
12.82
12.01
12.38
677,975
+0.05(+0.41%)
Jun 11, 2021
11.37
12.50
11.36
12.33
825,271
+1.00(+8.83%)
Jun 10, 2021
11.16
11.50
11.11
11.33
293,395
+0.13(+1.16%)
Jun 09, 2021
11.47
11.65
11.05
11.20
302,228
-0.18(-1.58%)
Jun 08, 2021
11.04
11.46
10.93
11.38
342,963
+0.39(+3.55%)
Jun 07, 2021
10.87
11.26
10.74
10.99
363,566
+0.07(+0.64%)
Jun 04, 2021
11.13
11.61
10.83
10.92
409,060
-0.21(-1.89%)
Jun 03, 2021
11.50
11.75
11.10
11.13
349,719
-0.42(-3.64%)
Jun 02, 2021
11.42
11.61
10.96
11.55
610,023
+0.26(+2.30%)
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.