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
ARB IOT Group Limited - Ordinary Shares
(NQ:
ARBB
)
0.8464
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 17, 2024
0.8300
0.8800
0.8200
0.8464
83,200
+0.00(+0.15%)
May 16, 2024
0.8800
0.8900
0.8401
0.8451
78,137
-0.04(-4.98%)
May 15, 2024
0.8800
0.9000
0.8701
0.8894
67,380
-0.02(-2.26%)
May 14, 2024
0.9100
0.9483
0.8978
0.9100
68,165
-0.00(-0.50%)
May 13, 2024
0.9100
0.9420
0.9099
0.9146
65,403
-0.03(-3.22%)
May 10, 2024
0.9800
0.9800
0.8700
0.9450
57,439
-0.05(-4.55%)
May 09, 2024
1.010
1.020
0.9900
0.9900
29,890
-0.04(-3.88%)
May 08, 2024
1.020
1.050
1.020
1.030
12,193
-0.02(-1.90%)
May 07, 2024
1.080
1.080
1.040
1.050
21,385
-0.05(-4.55%)
May 06, 2024
1.110
1.150
1.070
1.100
44,432
+0.00(+0.00%)
May 03, 2024
1.040
1.100
1.030
1.100
37,587
+0.05(+4.76%)
May 02, 2024
1.020
1.060
1.000
1.050
49,561
+0.00(+0.00%)
May 01, 2024
1.060
1.060
1.030
1.050
20,495
-0.01(-0.94%)
Apr 30, 2024
1.020
1.090
1.010
1.060
70,290
+0.00(+0.00%)
Apr 29, 2024
1.050
1.070
1.020
1.060
28,391
-0.01(-0.93%)
Apr 26, 2024
1.030
1.080
1.010
1.070
57,192
-0.01(-0.93%)
Apr 25, 2024
1.080
1.110
1.030
1.080
94,372
-0.04(-3.57%)
Apr 24, 2024
1.110
1.150
1.070
1.120
60,020
-0.02(-1.75%)
Apr 23, 2024
1.260
1.260
1.030
1.140
154,214
-0.15(-11.63%)
Apr 22, 2024
1.260
1.300
1.170
1.290
124,123
+0.11(+9.32%)
Apr 19, 2024
0.9500
1.330
0.9164
1.180
329,303
+0.22(+22.92%)
Apr 18, 2024
0.9200
0.9999
0.9077
0.9600
49,706
+0.00(+0.00%)
Apr 17, 2024
0.9500
1.000
0.8620
0.9600
100,998
-0.04(-4.00%)
Apr 16, 2024
1.000
1.060
1.000
1.000
103,303
-0.06(-5.66%)
Apr 15, 2024
1.000
1.080
1.000
1.060
112,325
-0.04(-3.64%)
Apr 12, 2024
1.060
1.120
1.050
1.100
36,399
-0.02(-1.36%)
Apr 11, 2024
1.120
1.130
1.100
1.115
20,281
-0.00(-0.43%)
Apr 10, 2024
1.120
1.140
1.095
1.120
18,315
+0.02(+1.82%)
Apr 09, 2024
1.110
1.140
1.100
1.100
42,514
-0.06(-5.17%)
Apr 08, 2024
1.200
1.251
1.120
1.160
54,239
-0.07(-5.69%)
Apr 05, 2024
1.300
1.330
1.230
1.230
64,114
-0.10(-7.52%)
Apr 04, 2024
1.300
1.330
1.290
1.330
24,573
+0.00(+0.00%)
Apr 03, 2024
1.300
1.400
1.270
1.330
88,494
+0.01(+0.76%)
Apr 02, 2024
1.340
1.340
1.300
1.320
18,964
-0.05(-3.65%)
Apr 01, 2024
1.450
1.460
1.370
1.370
31,105
-0.08(-5.52%)
Mar 28, 2024
1.390
1.490
1.390
1.450
28,859
+0.06(+4.32%)
Mar 27, 2024
1.380
1.390
1.340
1.390
9,069
+0.05(+3.73%)
Mar 26, 2024
1.320
1.440
1.320
1.340
27,575
+0.02(+1.52%)
Mar 25, 2024
1.330
1.410
1.300
1.320
39,213
-0.03(-2.22%)
Mar 22, 2024
1.370
1.370
1.260
1.350
34,236
+0.03(+2.27%)
Mar 21, 2024
1.360
1.390
1.310
1.320
16,912
+0.02(+1.54%)
Mar 20, 2024
1.280
1.330
1.260
1.300
30,629
+0.01(+0.78%)
Mar 19, 2024
1.370
1.370
1.255
1.290
24,996
-0.10(-7.13%)
Mar 18, 2024
1.340
1.450
1.340
1.389
24,630
+0.01(+0.66%)
Mar 15, 2024
1.420
1.450
1.330
1.380
52,570
-0.08(-5.48%)
Mar 14, 2024
1.530
1.530
1.400
1.460
35,794
-0.04(-2.67%)
Mar 13, 2024
1.540
1.540
1.470
1.500
37,248
-0.04(-2.60%)
Mar 12, 2024
1.560
1.560
1.500
1.540
42,148
+0.01(+0.65%)
Mar 11, 2024
1.570
1.650
1.520
1.530
32,285
+0.03(+2.00%)
Mar 08, 2024
1.540
1.580
1.500
1.500
21,567
-0.04(-2.60%)
Mar 07, 2024
1.590
1.640
1.520
1.540
59,165
-0.04(-2.84%)
Mar 06, 2024
1.560
1.600
1.502
1.585
40,716
+0.03(+2.26%)
Mar 05, 2024
1.630
1.636
1.420
1.550
41,078
-0.05(-3.13%)
Mar 04, 2024
1.650
1.650
1.510
1.600
29,648
+0.01(+0.63%)
Mar 01, 2024
1.600
1.680
1.531
1.590
99,569
+0.05(+3.25%)
Feb 29, 2024
1.530
1.650
1.450
1.540
98,396
+0.01(+0.65%)
Feb 28, 2024
1.750
1.750
1.510
1.530
51,401
-0.07(-4.38%)
Feb 27, 2024
1.670
1.750
1.590
1.600
106,934
-0.02(-1.23%)
Feb 26, 2024
1.590
1.760
1.552
1.620
85,763
-0.02(-1.22%)
Feb 23, 2024
1.700
1.710
1.560
1.640
50,019
+0.00(+0.00%)
Feb 22, 2024
1.800
1.907
1.640
1.640
69,402
-0.26(-13.68%)
Feb 21, 2024
2.000
2.070
1.900
1.900
66,835
-0.16(-7.77%)
Feb 20, 2024
2.290
2.380
2.010
2.060
138,729
-0.46(-18.25%)
Feb 16, 2024
2.110
2.800
2.080
2.520
327,723
+0.20(+8.62%)
Feb 15, 2024
2.280
2.340
1.810
2.320
366,321
-0.01(-0.43%)
Feb 14, 2024
2.160
2.630
2.160
2.330
864,473
-0.26(-10.04%)
Feb 13, 2024
3.810
4.550
2.250
2.590
21,404,086
+1.05(+68.18%)
Feb 12, 2024
1.250
1.578
1.200
1.540
617,343
+0.29(+23.20%)
Feb 09, 2024
1.220
1.250
1.210
1.250
22,733
+0.05(+4.15%)
Feb 08, 2024
1.210
1.230
1.180
1.200
8,981
+0.03(+2.60%)
Feb 07, 2024
1.190
1.230
1.160
1.170
35,142
+0.01(+0.84%)
Feb 06, 2024
1.000
1.300
1.000
1.160
50,051
+0.17(+17.16%)
Feb 05, 2024
1.000
1.030
0.9800
0.9901
16,563
-0.00(-0.21%)
Feb 02, 2024
1.040
1.050
0.9901
0.9922
38,668
-0.02(-2.28%)
Feb 01, 2024
1.140
1.300
0.9901
1.015
271,174
-0.12(-10.93%)
Jan 31, 2024
1.130
1.140
1.120
1.140
11,570
+0.02(+2.24%)
Jan 30, 2024
1.150
1.160
1.070
1.115
20,561
-0.04(-3.87%)
Jan 29, 2024
1.200
1.230
1.140
1.160
20,771
-0.02(-1.70%)
Jan 26, 2024
1.150
1.288
1.140
1.180
7,451
+0.03(+2.79%)
Jan 25, 2024
1.200
1.220
1.115
1.148
44,553
-0.05(-4.33%)
Jan 24, 2024
1.170
1.200
1.100
1.200
26,463
+0.03(+2.56%)
Jan 23, 2024
1.140
1.259
1.120
1.170
73,768
+0.01(+0.86%)
Jan 22, 2024
1.200
1.242
1.160
1.160
15,312
-0.06(-4.92%)
Jan 19, 2024
1.270
1.280
1.180
1.220
16,503
-0.05(-3.94%)
Jan 18, 2024
1.240
1.400
1.240
1.270
21,055
-0.03(-2.31%)
Jan 17, 2024
1.410
1.440
1.260
1.300
41,598
-0.12(-8.45%)
Jan 16, 2024
1.410
1.490
1.410
1.420
26,291
-0.03(-2.07%)
Jan 12, 2024
1.490
1.550
1.450
1.450
17,385
-0.07(-4.61%)
Jan 11, 2024
1.560
1.600
1.480
1.520
45,057
-0.06(-3.80%)
Jan 10, 2024
1.600
1.610
1.540
1.580
23,457
-0.01(-0.63%)
Jan 09, 2024
1.670
1.670
1.520
1.590
43,470
+0.10(+6.71%)
Jan 08, 2024
1.430
1.700
1.430
1.490
52,107
+0.03(+2.05%)
Jan 05, 2024
1.650
1.700
1.450
1.460
65,759
-0.23(-13.61%)
Jan 04, 2024
1.720
1.900
1.670
1.690
81,596
-0.08(-4.52%)
Jan 03, 2024
2.240
2.240
1.700
1.770
135,794
-0.46(-20.63%)
Jan 02, 2024
2.500
2.500
2.060
2.230
159,843
-0.32(-12.55%)
Dec 29, 2023
2.400
2.600
2.300
2.550
256,995
+0.03(+1.19%)
Dec 28, 2023
2.210
2.639
2.150
2.520
887,708
+0.20(+8.62%)
Dec 27, 2023
2.440
2.440
1.890
2.320
2,645,377
-0.27(-10.42%)
Dec 26, 2023
2.250
4.540
2.154
2.590
99,296,640
+1.64(+172.63%)
Dec 22, 2023
0.8346
0.9500
0.8346
0.9500
4,615
+0.14(+17.72%)
Dec 21, 2023
0.9000
0.9000
0.7952
0.8070
50,682
-0.04(-4.95%)
Dec 20, 2023
0.9800
0.9800
0.8201
0.8490
11,659
+0.03(+3.52%)
Dec 19, 2023
0.8400
0.8778
0.8200
0.8201
15,927
-0.04(-4.86%)
Dec 18, 2023
0.8300
0.9355
0.8300
0.8620
7,206
+0.03(+3.18%)
Dec 15, 2023
0.8808
0.9399
0.8300
0.8354
5,552
+0.01(+0.77%)
Dec 14, 2023
0.8500
0.8610
0.6970
0.8290
21,923
+0.02(+1.84%)
Dec 13, 2023
0.8910
0.9370
0.8100
0.8140
17,803
-0.07(-8.03%)
Dec 12, 2023
0.8900
0.8928
0.8800
0.8851
12,625
-0.01(-0.94%)
Dec 11, 2023
0.9400
0.9400
0.8900
0.8935
7,553
-0.06(-5.95%)
Dec 08, 2023
0.9610
0.9610
0.9500
0.9500
4,049
-0.01(-1.14%)
Dec 07, 2023
0.9966
0.9966
0.9610
0.9610
1,671
-0.04(-3.90%)
Dec 06, 2023
0.9896
1.000
0.9896
1.000
7,322
+0.01(+1.01%)
Dec 05, 2023
1.000
1.000
0.9672
0.9900
1,910
-0.01(-1.00%)
Dec 04, 2023
0.9900
1.000
0.9795
1.000
5,227
+0.01(+1.01%)
Dec 01, 2023
0.9300
0.9900
0.9040
0.9900
8,951
+0.04(+4.73%)
Nov 30, 2023
0.8904
0.9700
0.8904
0.9453
2,385
+0.06(+6.18%)
Nov 29, 2023
0.9400
0.9400
0.8900
0.8903
16,079
-0.05(-4.94%)
Nov 28, 2023
0.9600
0.9999
0.9036
0.9366
10,708
-0.02(-2.44%)
Nov 27, 2023
1.050
1.050
0.9500
0.9600
3,504
-0.03(-3.02%)
Nov 24, 2023
1.110
1.110
0.9450
0.9899
25,903
-0.15(-13.17%)
Nov 22, 2023
1.110
1.172
1.100
1.140
1,019
-0.01(-0.87%)
Nov 21, 2023
1.160
1.190
1.150
1.150
1,723
-0.01(-0.86%)
Nov 20, 2023
1.050
1.180
1.050
1.160
16,713
+0.11(+10.27%)
Nov 17, 2023
0.9900
1.120
0.9350
1.052
9,750
+0.06(+6.26%)
Nov 16, 2023
1.010
1.030
0.9200
0.9900
7,815
-0.14(-12.39%)
Nov 15, 2023
1.025
1.130
0.9860
1.130
3,269
+0.09(+8.65%)
Nov 14, 2023
1.130
1.130
0.9900
1.040
3,655
+0.03(+2.97%)
Nov 13, 2023
1.090
1.090
1.010
1.010
1,774
-0.01(-0.98%)
Nov 10, 2023
1.170
1.170
0.9000
1.020
2,343
-0.08(-7.27%)
Nov 09, 2023
0.9200
1.140
0.9200
1.100
6,136
+0.20(+22.22%)
Nov 08, 2023
0.9600
0.9700
0.9000
0.9000
1,622
-0.06(-6.25%)
Nov 07, 2023
0.9800
1.070
0.9600
0.9600
5,615
+0.01(+1.05%)
Nov 06, 2023
1.030
1.045
0.9500
0.9500
3,773
-0.01(-1.04%)
Nov 03, 2023
0.8450
1.060
0.8301
0.9600
19,973
+0.09(+10.33%)
Nov 02, 2023
0.9175
0.9175
0.8081
0.8701
46,857
-0.05(-5.42%)
Nov 01, 2023
1.060
1.060
0.9200
0.9200
20,735
-0.19(-17.12%)
Oct 31, 2023
1.030
1.130
1.030
1.110
1,551
+0.05(+4.72%)
Oct 30, 2023
1.250
1.290
1.040
1.060
70,886
-0.15(-12.40%)
Oct 27, 2023
1.295
1.295
1.210
1.210
3,658
-0.08(-6.20%)
Oct 26, 2023
1.290
1.336
1.290
1.290
4,126
+0.00(+0.00%)
Oct 25, 2023
1.310
1.310
1.214
1.290
7,255
-0.01(-0.77%)
Oct 24, 2023
1.320
1.320
1.250
1.300
9,166
+0.00(+0.00%)
Oct 23, 2023
1.260
1.389
1.260
1.300
6,814
-0.06(-4.41%)
Oct 20, 2023
1.340
1.409
1.310
1.360
4,498
+0.05(+3.82%)
Oct 19, 2023
1.320
1.320
1.310
1.310
2,108
-0.04(-2.96%)
Oct 18, 2023
1.310
1.350
1.310
1.350
1,737
-0.12(-8.16%)
Oct 17, 2023
1.420
1.500
1.383
1.470
12,327
+0.02(+1.38%)
Oct 16, 2023
1.520
1.520
1.410
1.450
12,914
-0.06(-3.97%)
Oct 13, 2023
1.550
1.550
1.510
1.510
2,060
-0.07(-4.43%)
Oct 12, 2023
1.610
1.710
1.550
1.580
11,420
-0.06(-3.66%)
Oct 11, 2023
1.670
1.715
1.610
1.640
6,549
-0.05(-2.96%)
Oct 10, 2023
1.650
1.740
1.650
1.690
1,788
+0.04(+2.42%)
Oct 09, 2023
1.600
1.850
1.600
1.650
17,319
+0.08(+5.10%)
Oct 06, 2023
1.565
1.611
1.565
1.570
6,030
+0.03(+1.95%)
Oct 05, 2023
1.600
1.600
1.530
1.540
4,283
-0.06(-3.75%)
Oct 04, 2023
1.630
1.628
1.560
1.600
9,446
-0.03(-1.84%)
Oct 03, 2023
1.680
1.750
1.630
1.630
10,895
-0.05(-3.09%)
Oct 02, 2023
1.900
1.900
1.630
1.682
7,900
-0.10(-5.51%)
Sep 29, 2023
1.810
1.840
1.780
1.780
5,511
-0.01(-0.55%)
Sep 28, 2023
1.850
1.850
1.740
1.790
14,531
-0.10(-5.29%)
Sep 27, 2023
1.860
1.910
1.830
1.890
5,789
-0.01(-0.53%)
Sep 26, 2023
1.950
2.100
1.890
1.900
8,617
-0.06(-3.23%)
Sep 25, 2023
1.920
1.964
1.964
1.964
1,603
+0.06(+3.34%)
Sep 22, 2023
1.930
1.940
1.850
1.900
8,283
-0.04(-2.02%)
Sep 21, 2023
1.980
2.070
1.860
1.939
13,683
-0.13(-6.32%)
Sep 20, 2023
2.010
2.150
2.005
2.070
28,136
+0.10(+5.34%)
Sep 19, 2023
1.920
2.020
1.920
1.965
15,435
+0.06(+2.88%)
Sep 18, 2023
1.810
2.080
1.810
1.910
32,199
+0.09(+4.95%)
Sep 15, 2023
1.830
1.990
1.790
1.820
13,717
-0.02(-1.09%)
Sep 14, 2023
1.937
1.937
1.750
1.840
15,125
+0.01(+0.55%)
Sep 13, 2023
1.880
1.950
1.760
1.830
6,832
+0.01(+0.55%)
Sep 12, 2023
1.850
1.950
1.820
1.820
17,180
-0.03(-1.62%)
Sep 11, 2023
1.770
1.850
9,676
+0.05(+2.78%)
Sep 06, 2023
1.800
0
-0.06(-3.23%)
Sep 05, 2023
1.940
1.940
1.802
1.860
15,247
+0.01(+0.54%)
Sep 01, 2023
1.850
1.942
1.790
1.850
39,813
+0.00(+0.17%)
Aug 31, 2023
1.810
1.850
1.810
1.847
9,114
-0.01(-0.70%)
Aug 30, 2023
1.880
1.880
1.850
1.860
5,283
-0.02(-1.06%)
Aug 29, 2023
1.860
1.940
1.840
1.880
6,213
-0.04(-2.08%)
Aug 28, 2023
2.120
2.120
1.810
1.920
36,509
-0.15(-7.25%)
Aug 25, 2023
1.770
2.310
1.740
2.070
87,020
+0.27(+15.00%)
Aug 24, 2023
1.743
1.880
1.740
1.800
22,078
+0.01(+0.56%)
Aug 23, 2023
1.780
1.850
1.780
1.790
8,386
+0.01(+0.56%)
Aug 22, 2023
1.840
1.840
1.780
1.780
8,384
-0.04(-2.20%)
Aug 21, 2023
1.910
1.965
1.724
1.820
39,388
-0.15(-7.61%)
Aug 18, 2023
2.000
2.090
1.930
1.970
22,692
-0.07(-3.43%)
Aug 17, 2023
2.030
2.180
2.005
2.040
43,486
-0.03(-1.45%)
Aug 16, 2023
2.310
2.310
2.060
2.070
23,445
-0.10(-4.61%)
Aug 15, 2023
2.210
2.240
2.150
2.170
6,112
-0.04(-1.81%)
Aug 14, 2023
2.110
2.250
2.100
2.210
24,581
+0.01(+0.45%)
Aug 11, 2023
2.200
2.240
2.169
2.200
19,918
-0.04(-1.79%)
Aug 10, 2023
2.200
2.290
2.160
2.240
14,390
-0.02(-1.06%)
Aug 09, 2023
2.270
2.280
2.200
2.264
21,080
-0.01(-0.26%)
Aug 08, 2023
2.400
2.400
2.250
2.270
21,615
-0.14(-5.81%)
Aug 07, 2023
2.460
2.575
2.375
2.410
13,923
-0.05(-2.03%)
Aug 04, 2023
2.500
2.530
2.460
2.460
20,022
-0.05(-1.99%)
Aug 03, 2023
2.480
2.562
2.450
2.510
19,228
-0.10(-3.80%)
Aug 02, 2023
2.490
2.710
2.440
2.609
33,502
+0.06(+2.32%)
Aug 01, 2023
2.700
2.700
2.520
2.550
19,579
-0.09(-3.41%)
Jul 31, 2023
2.520
2.660
2.506
2.640
33,705
+0.08(+3.13%)
Jul 28, 2023
2.440
2.630
2.210
2.560
102,753
+0.21(+8.94%)
Jul 27, 2023
2.470
2.480
2.340
2.350
84,451
-0.05(-2.08%)
Jul 26, 2023
2.550
2.580
2.250
2.400
108,061
-0.18(-6.98%)
Jul 25, 2023
2.630
2.710
2.560
2.580
61,422
-0.04(-1.71%)
Jul 24, 2023
2.770
2.800
2.560
2.625
67,881
-0.21(-7.57%)
Jul 21, 2023
2.860
2.880
2.760
2.840
48,833
-0.11(-3.73%)
Jul 20, 2023
2.940
3.010
2.800
2.950
98,140
-0.07(-2.32%)
Jul 19, 2023
2.990
3.140
2.946
3.020
97,247
-0.02(-0.66%)
Jul 18, 2023
3.080
3.150
2.810
3.040
166,613
-0.15(-4.70%)
Jul 17, 2023
2.980
3.210
2.780
3.190
304,502
+0.01(+0.31%)
Jul 14, 2023
4.740
4.800
2.670
3.180
7,504,108
-0.08(-2.45%)
Jul 13, 2023
2.910
3.650
2.780
3.260
211,603
+0.34(+11.64%)
Jul 12, 2023
2.880
3.020
2.770
2.920
21,674
+0.01(+0.34%)
Jul 11, 2023
2.630
3.100
2.620
2.910
50,469
+0.24(+8.99%)
Jul 10, 2023
2.610
2.754
2.440
2.670
31,064
-0.01(-0.37%)
Jul 07, 2023
2.660
2.760
2.630
2.680
19,339
+0.03(+0.94%)
Jul 06, 2023
2.720
2.740
2.500
2.655
14,556
-0.02(-0.56%)
Jul 05, 2023
2.700
2.850
2.630
2.670
31,397
-0.08(-2.91%)
Jul 03, 2023
3.100
3.100
2.650
2.750
7,388
+0.04(+1.48%)
Jun 30, 2023
2.850
3.050
2.370
2.710
56,326
-0.14(-4.91%)
Jun 29, 2023
2.980
3.030
2.750
2.850
18,379
-0.11(-3.72%)
Jun 28, 2023
3.130
3.370
2.900
2.960
31,687
-0.16(-4.98%)
Jun 27, 2023
3.260
3.290
3.100
3.115
14,064
-0.06(-2.04%)
Jun 26, 2023
3.230
3.290
3.140
3.180
12,351
+0.13(+4.26%)
Jun 23, 2023
3.210
3.370
2.900
3.050
23,979
-0.20(-6.15%)
Jun 22, 2023
3.240
3.400
3.133
3.250
15,485
-0.08(-2.46%)
Jun 21, 2023
3.390
3.390
3.200
3.332
6,195
+0.05(+1.59%)
Jun 20, 2023
3.480
3.550
3.280
3.280
14,665
-0.11(-3.24%)
Jun 16, 2023
3.450
3.580
3.222
3.390
13,773
-0.08(-2.31%)
Jun 15, 2023
3.370
3.560
3.370
3.470
19,621
+0.10(+2.97%)
Jun 14, 2023
3.550
3.600
3.362
3.370
26,051
-0.17(-4.80%)
Jun 13, 2023
3.400
3.680
3.350
3.540
45,812
+0.16(+4.73%)
Jun 12, 2023
3.080
3.390
3.050
3.380
42,813
+0.16(+4.97%)
Jun 09, 2023
3.190
3.360
3.130
3.220
47,684
-0.04(-1.23%)
Jun 08, 2023
3.170
3.380
3.150
3.260
18,809
+0.18(+5.84%)
Jun 07, 2023
3.600
3.650
3.050
3.080
72,006
-0.46(-12.99%)
Jun 06, 2023
3.610
3.730
3.500
3.540
92,570
-0.12(-3.28%)
Jun 05, 2023
3.370
3.850
3.260
3.660
45,934
+0.28(+8.28%)
Jun 02, 2023
3.160
3.490
3.110
3.380
50,295
+0.27(+8.68%)
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.