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
Viewray Inc
(NQ:
VRAY
)
0.0250
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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 (%)
Mar 31, 2023
3.330
3.485
3.295
3.460
2,539,831
+0.14(+4.22%)
Mar 30, 2023
3.300
3.345
3.265
3.320
818,877
+0.02(+0.61%)
Mar 29, 2023
3.300
3.310
3.260
3.300
580,106
+0.02(+0.61%)
Mar 28, 2023
3.320
3.325
3.255
3.280
526,157
-0.05(-1.50%)
Mar 27, 2023
3.420
3.435
3.305
3.330
706,813
-0.03(-0.89%)
Mar 24, 2023
3.340
3.380
3.296
3.360
792,670
+0.00(+0.00%)
Mar 23, 2023
3.360
3.420
3.330
3.360
916,479
+0.01(+0.30%)
Mar 22, 2023
3.510
3.510
3.350
3.350
1,321,059
-0.15(-4.29%)
Mar 21, 2023
3.500
3.560
3.450
3.500
887,336
+0.05(+1.45%)
Mar 20, 2023
3.550
3.610
3.430
3.450
956,985
-0.10(-2.82%)
Mar 17, 2023
3.580
3.640
3.480
3.550
2,469,055
-0.07(-1.93%)
Mar 16, 2023
3.490
3.645
3.455
3.620
1,165,833
+0.08(+2.26%)
Mar 15, 2023
3.560
3.620
3.485
3.540
1,345,726
-0.10(-2.75%)
Mar 14, 2023
3.660
3.830
3.525
3.640
2,794,777
+0.08(+2.25%)
Mar 13, 2023
3.540
3.715
3.505
3.560
1,565,087
-0.06(-1.66%)
Mar 10, 2023
3.890
3.890
3.550
3.620
3,001,964
-0.26(-6.70%)
Mar 09, 2023
4.020
4.025
3.865
3.880
1,019,373
-0.13(-3.24%)
Mar 08, 2023
4.100
4.100
3.990
4.010
673,188
-0.09(-2.20%)
Mar 07, 2023
4.130
4.205
4.070
4.100
563,586
+0.01(+0.24%)
Mar 06, 2023
4.110
4.140
4.010
4.090
1,427,535
-0.05(-1.21%)
Mar 03, 2023
4.220
4.260
4.080
4.140
1,238,070
-0.11(-2.59%)
Mar 02, 2023
4.290
4.340
4.230
4.250
753,138
-0.09(-2.07%)
Mar 01, 2023
4.350
4.410
4.280
4.340
1,389,296
+0.02(+0.46%)
Feb 28, 2023
4.420
4.500
4.310
4.320
1,709,821
-0.16(-3.57%)
Feb 27, 2023
4.390
4.510
4.350
4.480
1,381,345
+0.10(+2.28%)
Feb 24, 2023
4.350
4.430
4.340
4.380
847,540
-0.05(-1.13%)
Feb 23, 2023
4.450
4.480
4.390
4.430
783,256
+0.03(+0.68%)
Feb 22, 2023
4.500
4.525
4.390
4.400
1,009,659
-0.10(-2.22%)
Feb 21, 2023
4.530
4.580
4.490
4.500
690,321
-0.07(-1.53%)
Feb 17, 2023
4.600
4.620
4.541
4.570
579,163
-0.01(-0.22%)
Feb 16, 2023
4.620
4.650
4.565
4.580
1,017,943
-0.08(-1.72%)
Feb 15, 2023
4.650
4.700
4.539
4.660
475,729
-0.02(-0.43%)
Feb 14, 2023
4.650
4.750
4.630
4.680
694,797
-0.02(-0.43%)
Feb 13, 2023
4.600
4.740
4.570
4.700
717,812
+0.11(+2.40%)
Feb 10, 2023
4.570
4.625
4.570
4.590
494,661
+0.00(+0.00%)
Feb 09, 2023
4.610
4.630
4.555
4.590
537,954
+0.03(+0.66%)
Feb 08, 2023
4.510
4.570
4.480
4.560
974,808
+0.04(+0.88%)
Feb 07, 2023
4.520
4.565
4.445
4.520
568,769
+0.00(+0.00%)
Feb 06, 2023
4.700
4.700
4.490
4.520
937,253
-0.17(-3.62%)
Feb 03, 2023
4.690
4.775
4.640
4.690
624,105
-0.07(-1.47%)
Feb 02, 2023
4.620
4.790
4.610
4.760
1,232,920
+0.17(+3.70%)
Feb 01, 2023
4.600
4.676
4.490
4.590
992,952
+0.00(+0.00%)
Jan 31, 2023
4.430
4.620
4.428
4.590
1,227,971
+0.17(+3.85%)
Jan 30, 2023
4.500
4.530
4.395
4.420
969,450
-0.10(-2.21%)
Jan 27, 2023
4.520
4.610
4.470
4.520
554,286
+0.00(+0.00%)
Jan 26, 2023
4.660
4.690
4.460
4.520
984,093
-0.12(-2.59%)
Jan 25, 2023
4.790
4.790
4.511
4.640
770,315
-0.17(-3.53%)
Jan 24, 2023
4.750
4.835
4.725
4.810
595,231
+0.06(+1.26%)
Jan 23, 2023
4.730
4.790
4.670
4.750
667,870
+0.00(+0.00%)
Jan 20, 2023
4.740
4.760
4.660
4.750
773,784
+0.07(+1.50%)
Jan 19, 2023
4.620
4.760
4.610
4.680
545,049
+0.02(+0.43%)
Jan 18, 2023
4.810
4.895
4.635
4.660
668,285
-0.09(-1.89%)
Jan 17, 2023
4.730
4.800
4.670
4.750
827,345
+0.00(+0.00%)
Jan 13, 2023
4.520
4.775
4.495
4.750
889,128
+0.17(+3.71%)
Jan 12, 2023
4.410
4.594
4.330
4.580
1,021,540
+0.21(+4.81%)
Jan 11, 2023
4.310
4.420
4.255
4.370
3,504,345
+0.02(+0.46%)
Jan 10, 2023
4.580
4.620
4.305
4.350
955,102
-0.26(-5.64%)
Jan 09, 2023
4.900
4.900
4.430
4.610
1,395,868
-0.15(-3.15%)
Jan 06, 2023
4.640
4.890
4.555
4.760
1,243,584
+0.12(+2.59%)
Jan 05, 2023
4.300
4.960
4.290
4.640
2,706,827
+0.37(+8.67%)
Jan 04, 2023
4.460
4.460
4.250
4.270
880,967
-0.13(-2.95%)
Jan 03, 2023
4.520
4.610
4.330
4.400
710,418
-0.08(-1.79%)
Dec 30, 2022
4.400
4.510
4.370
4.480
378,981
+0.05(+1.13%)
Dec 29, 2022
4.460
4.590
4.410
4.430
565,152
+0.02(+0.45%)
Dec 28, 2022
4.340
4.430
4.310
4.410
450,514
+0.06(+1.38%)
Dec 27, 2022
4.360
4.415
4.290
4.350
391,033
-0.02(-0.46%)
Dec 23, 2022
4.490
4.510
4.315
4.370
297,943
-0.11(-2.46%)
Dec 22, 2022
4.490
4.500
4.400
4.480
424,933
-0.06(-1.32%)
Dec 21, 2022
4.590
4.630
4.520
4.540
709,979
-0.02(-0.44%)
Dec 20, 2022
4.510
4.620
4.480
4.560
335,642
+0.05(+1.11%)
Dec 19, 2022
4.650
4.650
4.470
4.510
476,214
-0.15(-3.22%)
Dec 16, 2022
4.520
4.690
4.400
4.660
1,055,513
+0.02(+0.43%)
Dec 15, 2022
4.590
4.650
4.490
4.640
505,839
+0.05(+1.09%)
Dec 14, 2022
4.660
4.720
4.530
4.590
505,935
-0.06(-1.29%)
Dec 13, 2022
4.700
4.720
4.560
4.650
595,350
+0.08(+1.75%)
Dec 12, 2022
4.570
4.660
4.550
4.570
381,817
-0.01(-0.22%)
Dec 09, 2022
4.600
4.710
4.560
4.580
383,181
-0.05(-1.08%)
Dec 08, 2022
4.610
4.695
4.545
4.630
332,769
+0.03(+0.65%)
Dec 07, 2022
4.520
4.680
4.510
4.600
501,188
+0.04(+0.88%)
Dec 06, 2022
4.640
4.700
4.535
4.560
459,768
-0.07(-1.51%)
Dec 05, 2022
4.840
4.840
4.550
4.630
699,732
-0.15(-3.14%)
Dec 02, 2022
4.720
4.820
4.670
4.780
339,707
-0.03(-0.62%)
Dec 01, 2022
4.860
4.890
4.800
4.810
491,515
-0.01(-0.21%)
Nov 30, 2022
4.700
4.820
4.665
4.820
683,451
+0.17(+3.66%)
Nov 29, 2022
4.590
4.770
4.542
4.650
886,193
+0.04(+0.87%)
Nov 28, 2022
4.600
4.730
4.595
4.610
376,684
-0.07(-1.50%)
Nov 25, 2022
4.590
4.700
4.584
4.680
195,825
+0.00(+0.00%)
Nov 23, 2022
4.630
4.690
4.615
4.680
402,526
+0.05(+1.08%)
Nov 22, 2022
4.680
4.695
4.551
4.630
484,340
-0.03(-0.64%)
Nov 21, 2022
4.610
4.735
4.590
4.660
473,157
+0.04(+0.87%)
Nov 18, 2022
4.840
4.850
4.580
4.620
1,361,437
-0.08(-1.70%)
Nov 17, 2022
4.610
4.810
4.520
4.700
1,588,967
+0.08(+1.73%)
Nov 16, 2022
4.500
4.660
4.480
4.620
1,143,249
+0.11(+2.44%)
Nov 15, 2022
4.510
4.560
4.460
4.510
653,235
+0.06(+1.35%)
Nov 14, 2022
4.410
4.500
4.330
4.450
532,154
+0.02(+0.45%)
Nov 11, 2022
4.500
4.590
4.430
4.430
737,744
-0.09(-1.99%)
Nov 10, 2022
4.490
4.550
4.372
4.520
924,501
+0.21(+4.87%)
Nov 09, 2022
4.380
4.460
4.250
4.310
701,517
-0.12(-2.71%)
Nov 08, 2022
4.490
4.510
4.390
4.430
801,303
-0.05(-1.12%)
Nov 07, 2022
4.450
4.620
4.400
4.480
876,745
+0.06(+1.36%)
Nov 04, 2022
4.570
4.570
4.270
4.420
812,104
-0.14(-3.07%)
Nov 03, 2022
4.260
4.670
4.200
4.560
1,322,407
+0.24(+5.56%)
Nov 02, 2022
4.500
4.320
1,591,108
-0.08(-1.82%)
Nov 01, 2022
4.390
4.500
4.290
4.400
1,493,742
+0.11(+2.56%)
Oct 31, 2022
4.350
4.370
4.240
4.290
661,291
-0.04(-0.92%)
Oct 28, 2022
4.230
4.360
4.140
4.330
472,860
+0.16(+3.84%)
Oct 27, 2022
4.380
4.390
4.140
4.170
578,633
-0.11(-2.57%)
Oct 26, 2022
4.240
4.360
4.225
4.280
491,695
+0.02(+0.47%)
Oct 25, 2022
4.240
4.320
4.160
4.260
566,284
+0.10(+2.40%)
Oct 24, 2022
4.000
4.240
3.900
4.160
1,402,295
+0.23(+5.85%)
Oct 21, 2022
3.930
3.970
3.815
3.930
553,004
+0.04(+1.03%)
Oct 20, 2022
3.810
3.980
3.770
3.890
531,148
+0.10(+2.64%)
Oct 19, 2022
3.890
3.916
3.770
3.790
491,765
-0.17(-4.29%)
Oct 18, 2022
3.930
4.000
3.860
3.960
501,541
+0.15(+3.94%)
Oct 17, 2022
3.720
3.829
3.670
3.810
540,961
+0.16(+4.38%)
Oct 14, 2022
3.850
3.885
3.630
3.650
646,385
-0.16(-4.20%)
Oct 13, 2022
3.630
3.825
3.570
3.810
657,243
+0.10(+2.70%)
Oct 12, 2022
3.880
3.880
3.640
3.710
728,107
-0.12(-3.13%)
Oct 11, 2022
3.850
3.920
3.700
3.830
653,929
+0.00(+0.00%)
Oct 10, 2022
3.800
3.910
3.720
3.830
761,307
+0.09(+2.41%)
Oct 07, 2022
3.780
3.875
3.700
3.740
796,063
-0.13(-3.36%)
Oct 06, 2022
3.880
3.945
3.790
3.870
619,825
+0.05(+1.31%)
Oct 05, 2022
3.790
3.850
3.610
3.820
734,869
-0.04(-1.04%)
Oct 04, 2022
3.800
3.925
3.800
3.860
852,323
+0.11(+2.93%)
Oct 03, 2022
3.720
3.775
3.590
3.750
888,378
+0.11(+3.02%)
Sep 30, 2022
3.650
3.809
3.640
3.640
1,084,586
-0.05(-1.36%)
Sep 29, 2022
3.650
3.730
3.555
3.690
1,114,535
-0.05(-1.34%)
Sep 28, 2022
3.700
3.795
3.690
3.740
909,082
+0.05(+1.36%)
Sep 27, 2022
3.570
3.735
3.520
3.690
1,008,373
+0.17(+4.83%)
Sep 26, 2022
3.570
3.735
3.460
3.520
939,375
-0.17(-4.61%)
Sep 23, 2022
3.740
3.750
3.515
3.690
1,215,696
-0.10(-2.64%)
Sep 22, 2022
3.980
3.980
3.660
3.790
1,040,185
-0.18(-4.53%)
Sep 21, 2022
3.970
4.090
3.927
3.970
755,875
+0.00(+0.00%)
Sep 20, 2022
3.650
4.105
3.590
3.970
2,026,260
+0.31(+8.47%)
Sep 19, 2022
3.650
3.720
3.470
3.660
694,995
-0.04(-1.08%)
Sep 16, 2022
3.630
3.710
3.520
3.700
2,956,064
-0.04(-1.07%)
Sep 15, 2022
3.730
3.995
3.680
3.740
1,165,165
-0.01(-0.27%)
Sep 14, 2022
3.420
3.770
3.380
3.750
1,511,362
+0.30(+8.70%)
Sep 13, 2022
3.430
3.590
3.380
3.450
589,257
-0.11(-3.09%)
Sep 12, 2022
3.580
3.580
3.360
3.560
745,031
-0.02(-0.56%)
Sep 09, 2022
3.640
3.655
3.560
3.580
750,247
-0.01(-0.28%)
Sep 08, 2022
3.450
3.630
3.450
3.590
847,129
+0.11(+3.16%)
Sep 07, 2022
3.370
3.480
3.260
3.480
725,728
+0.23(+7.08%)
Sep 06, 2022
3.390
3.420
3.215
3.250
764,582
-0.07(-2.11%)
Sep 02, 2022
3.410
3.430
3.280
3.320
465,553
-0.05(-1.48%)
Sep 01, 2022
3.390
3.390
3.300
3.370
499,706
-0.05(-1.46%)
Aug 31, 2022
3.430
3.500
3.380
3.420
539,293
+0.02(+0.59%)
Aug 30, 2022
3.460
3.520
3.360
3.400
615,712
-0.06(-1.73%)
Aug 29, 2022
3.430
3.530
3.430
3.460
362,814
-0.02(-0.57%)
Aug 26, 2022
3.700
3.700
3.450
3.480
613,032
-0.20(-5.43%)
Aug 25, 2022
3.760
3.760
3.655
3.680
561,731
-0.04(-1.08%)
Aug 24, 2022
3.520
3.740
3.520
3.720
506,276
+0.20(+5.68%)
Aug 23, 2022
3.580
3.580
3.430
3.520
576,059
-0.04(-1.12%)
Aug 22, 2022
3.490
3.665
3.430
3.560
1,188,008
+0.01(+0.28%)
Aug 19, 2022
3.700
3.730
3.490
3.550
951,471
-0.19(-5.08%)
Aug 18, 2022
3.680
3.760
3.571
3.740
570,010
+0.07(+1.91%)
Aug 17, 2022
3.720
3.760
3.645
3.670
720,479
-0.12(-3.17%)
Aug 16, 2022
3.840
3.840
3.700
3.790
715,598
-0.03(-0.79%)
Aug 15, 2022
3.690
3.850
3.610
3.820
840,696
+0.11(+2.96%)
Aug 12, 2022
3.620
3.755
3.570
3.710
812,388
+0.14(+3.92%)
Aug 11, 2022
3.520
3.640
3.490
3.570
755,010
+0.10(+2.88%)
Aug 10, 2022
3.370
3.490
3.370
3.470
565,083
+0.21(+6.44%)
Aug 09, 2022
3.380
3.410
3.230
3.260
630,654
-0.16(-4.68%)
Aug 08, 2022
3.460
3.535
3.380
3.420
616,992
+0.01(+0.29%)
Aug 05, 2022
3.220
3.450
3.180
3.410
627,562
+0.11(+3.33%)
Aug 04, 2022
3.480
3.500
3.270
3.300
731,757
-0.12(-3.51%)
Aug 03, 2022
3.050
3.520
2.980
3.420
1,903,533
+0.42(+14.00%)
Aug 02, 2022
2.930
3.090
2.900
3.000
1,137,995
+0.05(+1.69%)
Aug 01, 2022
2.950
3.020
2.895
2.950
877,511
-0.10(-3.28%)
Jul 29, 2022
2.860
3.070
2.810
3.050
1,311,838
+0.16(+5.54%)
Jul 28, 2022
3.090
3.090
2.880
2.890
624,295
-0.19(-6.17%)
Jul 27, 2022
3.010
3.100
3.000
3.080
927,804
+0.08(+2.67%)
Jul 26, 2022
2.950
3.020
2.850
3.000
478,439
+0.04(+1.35%)
Jul 25, 2022
3.000
3.005
2.910
2.960
556,549
-0.01(-0.34%)
Jul 22, 2022
3.180
3.180
2.910
2.970
1,043,896
-0.23(-7.19%)
Jul 21, 2022
3.030
3.215
3.000
3.200
1,049,085
+0.16(+5.26%)
Jul 20, 2022
2.920
3.070
2.920
3.040
664,747
+0.12(+4.11%)
Jul 19, 2022
2.770
2.940
2.770
2.920
753,618
+0.21(+7.75%)
Jul 18, 2022
2.920
2.945
2.690
2.710
676,921
-0.19(-6.55%)
Jul 15, 2022
2.920
3.050
2.880
2.900
1,339,390
+0.05(+1.75%)
Jul 14, 2022
2.790
2.870
2.730
2.850
557,617
-0.01(-0.35%)
Jul 13, 2022
2.750
2.870
2.710
2.860
470,017
+0.06(+2.14%)
Jul 12, 2022
2.840
2.910
2.765
2.800
556,857
-0.02(-0.71%)
Jul 11, 2022
2.970
2.980
2.820
2.820
491,429
-0.15(-5.05%)
Jul 08, 2022
2.870
3.015
2.850
2.970
749,467
+0.05(+1.71%)
Jul 07, 2022
2.830
2.975
2.810
2.920
952,414
+0.12(+4.29%)
Jul 06, 2022
2.890
2.930
2.800
2.800
616,237
-0.06(-2.10%)
Jul 05, 2022
2.620
2.870
2.566
2.860
757,790
+0.20(+7.52%)
Jul 01, 2022
2.660
2.730
2.610
2.660
2,445,818
+0.01(+0.38%)
Jun 30, 2022
2.740
2.780
2.620
2.650
1,454,193
-0.16(-5.69%)
Jun 29, 2022
2.840
2.860
2.750
2.810
488,582
-0.01(-0.35%)
Jun 28, 2022
2.920
2.940
2.810
2.820
388,631
-0.08(-2.76%)
Jun 27, 2022
2.890
2.930
2.800
2.900
1,410,964
+0.03(+1.05%)
Jun 24, 2022
2.830
2.880
2.770
2.870
2,383,208
+0.06(+2.14%)
Jun 23, 2022
2.740
2.815
2.710
2.810
1,009,371
+0.09(+3.31%)
Jun 22, 2022
2.610
2.770
2.600
2.720
791,183
+0.07(+2.64%)
Jun 21, 2022
2.680
2.760
2.520
2.650
843,247
+0.00(+0.00%)
Jun 17, 2022
2.580
2.750
2.580
2.650
1,612,195
+0.05(+1.92%)
Jun 16, 2022
2.600
2.610
2.480
2.600
1,306,218
-0.09(-3.35%)
Jun 15, 2022
2.660
2.740
2.610
2.690
1,039,400
+0.06(+2.28%)
Jun 14, 2022
2.670
2.695
2.560
2.630
879,671
-0.03(-1.13%)
Jun 13, 2022
2.690
2.750
2.610
2.660
1,126,828
-0.13(-4.66%)
Jun 10, 2022
2.860
2.870
2.740
2.790
957,742
-0.14(-4.78%)
Jun 09, 2022
2.930
2.990
2.890
2.930
620,080
-0.04(-1.35%)
Jun 08, 2022
2.990
3.050
2.940
2.970
831,950
-0.05(-1.66%)
Jun 07, 2022
2.770
3.020
2.720
3.020
820,212
+0.21(+7.47%)
Jun 06, 2022
2.900
2.912
2.660
2.810
1,338,382
-0.04(-1.40%)
Jun 03, 2022
2.910
2.910
2.760
2.850
1,699,017
-0.07(-2.40%)
Jun 02, 2022
2.850
2.990
2.785
2.920
1,407,687
+0.07(+2.46%)
Jun 01, 2022
2.920
2.980
2.780
2.850
1,053,302
-0.04(-1.38%)
May 31, 2022
3.110
3.110
2.880
2.890
1,790,217
-0.28(-8.83%)
May 27, 2022
2.940
3.195
2.880
3.170
1,505,369
+0.23(+7.82%)
May 26, 2022
2.880
2.990
2.800
2.940
1,011,853
+0.06(+2.08%)
May 25, 2022
2.840
2.930
2.820
2.880
1,067,534
+0.01(+0.35%)
May 24, 2022
2.980
2.995
2.855
2.870
1,654,240
-0.12(-4.01%)
May 23, 2022
3.050
3.090
2.840
2.990
3,029,426
+0.00(+0.00%)
May 20, 2022
2.980
3.050
2.855
2.990
2,725,759
+0.11(+3.82%)
May 19, 2022
2.820
2.955
2.820
2.880
1,380,460
-0.05(-1.71%)
May 18, 2022
3.080
3.150
2.880
2.930
1,415,874
-0.27(-8.44%)
May 17, 2022
3.210
3.280
3.160
3.200
1,445,872
+0.06(+1.91%)
May 16, 2022
3.320
3.350
3.130
3.140
1,731,763
-0.16(-4.85%)
May 13, 2022
3.030
3.310
3.000
3.300
3,880,501
+0.32(+10.74%)
May 12, 2022
2.570
2.990
2.530
2.980
4,305,397
+0.53(+21.63%)
May 11, 2022
2.620
2.635
2.450
2.450
3,495,666
-0.16(-6.13%)
May 10, 2022
2.480
2.700
2.440
2.610
2,324,420
+0.19(+7.85%)
May 09, 2022
2.740
2.765
2.390
2.420
2,178,317
-0.32(-11.68%)
May 06, 2022
2.810
2.810
2.410
2.740
3,105,818
+0.24(+9.60%)
May 05, 2022
2.660
2.710
2.480
2.500
1,864,556
-0.19(-7.06%)
May 04, 2022
2.660
2.700
2.470
2.690
2,337,803
+0.02(+0.75%)
May 03, 2022
2.760
2.775
2.630
2.670
1,460,870
-0.09(-3.26%)
May 02, 2022
2.660
2.820
2.660
2.760
3,338,412
+0.09(+3.37%)
Apr 29, 2022
2.750
2.815
2.660
2.670
895,757
-0.09(-3.26%)
Apr 28, 2022
2.920
2.920
2.610
2.760
1,861,801
-0.10(-3.50%)
Apr 27, 2022
2.860
2.940
2.770
2.860
2,503,459
+0.00(+0.00%)
Apr 26, 2022
3.040
3.040
2.850
2.860
1,928,433
-0.21(-6.84%)
Apr 25, 2022
2.890
3.075
2.890
3.070
1,579,284
+0.15(+5.14%)
Apr 22, 2022
3.130
3.150
2.810
2.920
2,490,497
-0.20(-6.41%)
Apr 21, 2022
3.630
3.650
3.100
3.120
1,190,801
-0.49(-13.57%)
Apr 20, 2022
3.510
3.620
3.420
3.610
957,975
+0.13(+3.74%)
Apr 19, 2022
3.350
3.545
3.350
3.480
591,840
+0.12(+3.57%)
Apr 18, 2022
3.450
3.640
3.320
3.360
837,219
-0.12(-3.45%)
Apr 14, 2022
3.630
3.660
3.420
3.480
943,676
-0.12(-3.33%)
Apr 13, 2022
3.530
3.610
3.450
3.600
912,341
+0.07(+1.98%)
Apr 12, 2022
3.580
3.670
3.460
3.530
994,182
+0.03(+0.86%)
Apr 11, 2022
3.630
3.630
3.430
3.500
1,580,788
-0.16(-4.37%)
Apr 08, 2022
3.780
3.800
3.640
3.660
1,153,117
-0.15(-3.94%)
Apr 07, 2022
3.800
3.820
3.730
3.810
629,164
+0.07(+1.87%)
Apr 06, 2022
3.880
3.910
3.720
3.740
720,487
-0.18(-4.59%)
Apr 05, 2022
4.050
4.080
3.900
3.920
802,088
-0.13(-3.21%)
Apr 04, 2022
4.010
4.159
4.010
4.050
904,954
+0.06(+1.50%)
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.