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
Riskified Ltd Cl A
(NY:
RSKD
)
6.050
-0.030 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023
5.720
6.120
5.710
6.080
632,922
+0.35(+6.11%)
Jan 30, 2023
5.670
5.900
5.659
5.730
301,819
-0.06(-1.04%)
Jan 27, 2023
5.470
5.890
5.441
5.790
593,783
+0.30(+5.46%)
Jan 26, 2023
5.530
5.640
5.340
5.490
231,730
+0.03(+0.55%)
Jan 25, 2023
5.410
5.530
5.355
5.460
312,628
-0.01(-0.18%)
Jan 24, 2023
5.510
5.730
5.380
5.470
311,572
-0.10(-1.80%)
Jan 23, 2023
5.500
5.770
5.440
5.570
386,132
+0.13(+2.39%)
Jan 20, 2023
4.880
5.480
4.780
5.440
538,856
+0.23(+4.41%)
Jan 19, 2023
5.200
5.265
5.155
5.210
248,567
-0.05(-0.95%)
Jan 18, 2023
5.300
5.320
5.175
5.260
274,232
-0.02(-0.38%)
Jan 17, 2023
5.290
5.340
5.110
5.280
254,747
-0.03(-0.56%)
Jan 13, 2023
5.170
5.370
5.150
5.310
199,599
+0.06(+1.14%)
Jan 12, 2023
5.320
5.340
5.120
5.250
180,739
-0.01(-0.19%)
Jan 11, 2023
5.030
5.270
4.950
5.260
314,149
+0.26(+5.20%)
Jan 10, 2023
4.830
5.047
4.680
5.000
682,614
+0.20(+4.17%)
Jan 09, 2023
4.580
4.930
4.580
4.800
473,749
+0.39(+8.84%)
Jan 06, 2023
4.440
4.490
4.225
4.410
344,272
-0.11(-2.43%)
Jan 05, 2023
4.600
4.620
4.510
4.520
88,974
-0.12(-2.59%)
Jan 04, 2023
4.600
4.700
4.540
4.640
181,141
+0.03(+0.65%)
Jan 03, 2023
4.710
4.840
4.565
4.610
181,028
-0.01(-0.22%)
Dec 30, 2022
4.500
4.660
4.450
4.620
367,670
-0.09(-1.91%)
Dec 29, 2022
4.700
4.830
4.560
4.710
282,568
+0.05(+1.07%)
Dec 28, 2022
4.520
4.690
4.510
4.660
363,557
+0.13(+2.87%)
Dec 27, 2022
4.670
4.670
4.520
4.530
195,514
-0.19(-4.03%)
Dec 23, 2022
4.670
4.770
4.620
4.720
197,723
-0.07(-1.46%)
Dec 22, 2022
4.900
4.910
4.680
4.790
202,833
-0.14(-2.84%)
Dec 21, 2022
4.920
4.940
4.810
4.930
152,695
+0.04(+0.82%)
Dec 20, 2022
4.830
4.990
4.760
4.890
215,281
+0.01(+0.20%)
Dec 19, 2022
5.090
5.090
4.780
4.880
348,074
-0.17(-3.37%)
Dec 16, 2022
4.790
5.070
4.790
5.050
406,075
+0.23(+4.77%)
Dec 15, 2022
4.970
5.000
4.750
4.820
436,118
-0.25(-4.93%)
Dec 14, 2022
4.970
5.130
4.880
5.070
468,043
+0.09(+1.81%)
Dec 13, 2022
4.970
5.010
4.820
4.980
415,628
+0.15(+3.11%)
Dec 12, 2022
4.780
4.940
4.550
4.830
833,122
-0.03(-0.62%)
Dec 09, 2022
5.010
5.085
4.820
4.860
338,088
-0.18(-3.57%)
Dec 08, 2022
5.000
5.060
4.900
5.040
635,532
+0.08(+1.61%)
Dec 07, 2022
5.010
5.100
4.930
4.960
341,307
-0.11(-2.17%)
Dec 06, 2022
5.370
5.370
5.040
5.070
585,984
-0.27(-5.06%)
Dec 05, 2022
5.120
5.360
5.100
5.340
1,126,849
+0.19(+3.69%)
Dec 02, 2022
5.070
5.280
5.070
5.150
196,555
+0.01(+0.19%)
Dec 01, 2022
5.180
5.300
5.090
5.140
204,876
-0.02(-0.39%)
Nov 30, 2022
4.920
5.190
4.890
5.160
2,489,974
+0.29(+5.95%)
Nov 29, 2022
4.790
4.900
4.710
4.870
437,818
+0.13(+2.74%)
Nov 28, 2022
4.750
4.990
4.740
4.740
220,865
-0.12(-2.47%)
Nov 25, 2022
4.940
4.940
4.790
4.860
88,186
-0.09(-1.82%)
Nov 23, 2022
4.840
5.000
4.780
4.950
145,946
+0.04(+0.81%)
Nov 22, 2022
4.920
4.950
4.700
4.910
267,396
+0.03(+0.61%)
Nov 21, 2022
5.010
5.090
4.850
4.880
190,886
-0.21(-4.13%)
Nov 18, 2022
5.430
5.430
5.040
5.090
241,490
-0.21(-3.96%)
Nov 17, 2022
5.140
5.450
5.130
5.300
2,556,675
+0.02(+0.38%)
Nov 16, 2022
5.640
5.800
5.150
5.280
441,866
-0.40(-7.04%)
Nov 15, 2022
5.670
5.835
5.480
5.680
1,026,720
+0.18(+3.27%)
Nov 14, 2022
5.750
5.795
5.400
5.500
477,043
-0.39(-6.62%)
Nov 11, 2022
5.510
5.900
5.480
5.890
1,098,098
+0.37(+6.70%)
Nov 10, 2022
5.000
5.550
4.855
5.520
925,333
+0.41(+8.02%)
Nov 09, 2022
4.500
5.269
4.350
5.110
1,743,198
+1.02(+24.94%)
Nov 08, 2022
4.050
4.090
3.880
4.090
195,408
+0.07(+1.74%)
Nov 07, 2022
4.000
4.020
3.820
4.020
248,317
+0.00(+0.00%)
Nov 04, 2022
4.000
4.030
3.820
4.020
247,422
+0.03(+0.75%)
Nov 03, 2022
4.030
4.230
3.910
3.990
1,563,168
-0.24(-5.67%)
Nov 02, 2022
4.300
4.350
4.140
4.230
374,479
-0.10(-2.31%)
Nov 01, 2022
4.500
4.550
4.330
4.330
215,453
-0.12(-2.70%)
Oct 31, 2022
4.350
4.540
4.320
4.450
244,425
+0.05(+1.14%)
Oct 28, 2022
4.460
4.540
4.320
4.400
179,144
-0.05(-1.12%)
Oct 27, 2022
4.390
4.570
4.270
4.450
174,900
+0.01(+0.23%)
Oct 26, 2022
4.440
4.600
4.320
4.440
204,191
+0.00(+0.00%)
Oct 25, 2022
4.200
4.500
4.150
4.440
254,404
+0.27(+6.47%)
Oct 24, 2022
4.200
4.200
4.000
4.170
204,102
+0.00(+0.00%)
Oct 21, 2022
4.080
4.200
3.980
4.170
177,791
+0.07(+1.71%)
Oct 20, 2022
4.120
4.200
3.950
4.100
346,597
-0.06(-1.44%)
Oct 19, 2022
4.190
4.290
4.095
4.160
401,447
-0.08(-1.89%)
Oct 18, 2022
4.150
4.280
4.120
4.240
289,796
+0.14(+3.41%)
Oct 17, 2022
4.150
4.150
3.900
4.100
318,101
+0.00(+0.00%)
Oct 14, 2022
4.130
4.150
3.970
4.100
314,783
+0.00(+0.00%)
Oct 13, 2022
3.950
4.150
3.930
4.100
327,087
+0.04(+0.99%)
Oct 12, 2022
4.110
4.110
3.810
4.060
340,206
-0.04(-0.98%)
Oct 11, 2022
4.070
4.150
3.940
4.100
430,432
-0.03(-0.73%)
Oct 10, 2022
4.130
4.200
4.045
4.130
555,274
+0.00(+0.00%)
Oct 07, 2022
4.140
4.210
3.990
4.130
516,593
-0.09(-2.13%)
Oct 06, 2022
4.090
4.230
4.060
4.220
389,510
+0.11(+2.68%)
Oct 05, 2022
3.960
4.180
3.960
4.110
585,984
+0.01(+0.24%)
Oct 04, 2022
3.710
4.210
3.710
4.100
241,788
+0.34(+9.04%)
Oct 03, 2022
3.900
3.900
3.430
3.760
631,844
-0.18(-4.57%)
Sep 30, 2022
3.990
4.070
3.930
3.940
503,220
-0.08(-1.99%)
Sep 29, 2022
3.930
4.030
3.840
4.020
533,193
-0.01(-0.25%)
Sep 28, 2022
3.910
4.040
3.890
4.030
406,518
+0.15(+3.87%)
Sep 27, 2022
4.060
4.075
3.810
3.880
416,871
-0.13(-3.24%)
Sep 26, 2022
3.950
4.130
3.910
4.010
282,090
-0.03(-0.74%)
Sep 23, 2022
4.000
4.060
3.940
4.040
332,111
-0.02(-0.49%)
Sep 22, 2022
4.240
4.240
4.030
4.060
248,646
-0.15(-3.56%)
Sep 21, 2022
4.290
4.350
4.195
4.210
147,332
-0.06(-1.41%)
Sep 20, 2022
4.300
4.330
4.220
4.270
111,953
-0.07(-1.61%)
Sep 19, 2022
4.220
4.350
4.200
4.340
201,976
+0.03(+0.70%)
Sep 16, 2022
4.540
4.540
4.245
4.310
269,014
-0.26(-5.69%)
Sep 15, 2022
4.600
4.820
4.570
4.570
211,048
-0.13(-2.77%)
Sep 14, 2022
4.700
4.790
4.600
4.700
162,351
+0.00(+0.00%)
Sep 13, 2022
4.800
4.810
4.670
4.700
237,011
-0.30(-6.00%)
Sep 12, 2022
4.970
5.002
4.910
5.000
191,937
+0.07(+1.42%)
Sep 09, 2022
4.760
5.000
4.760
4.930
204,530
+0.23(+4.89%)
Sep 08, 2022
4.780
4.840
4.650
4.700
100,886
-0.17(-3.49%)
Sep 07, 2022
4.770
4.890
4.690
4.870
127,336
+0.11(+2.31%)
Sep 06, 2022
4.770
4.910
4.750
4.760
169,435
-0.03(-0.63%)
Sep 02, 2022
4.940
4.970
4.770
4.790
223,286
-0.13(-2.64%)
Sep 01, 2022
4.980
5.090
4.830
4.920
202,751
-0.14(-2.77%)
Aug 31, 2022
5.000
5.170
5.000
5.060
203,427
+0.04(+0.80%)
Aug 30, 2022
5.180
5.180
4.960
5.020
224,676
-0.08(-1.57%)
Aug 29, 2022
5.050
5.220
5.040
5.100
201,093
-0.10(-1.92%)
Aug 26, 2022
5.330
5.450
5.166
5.200
424,309
-0.11(-2.07%)
Aug 25, 2022
5.280
5.490
5.240
5.310
425,894
+0.09(+1.72%)
Aug 24, 2022
5.270
5.450
5.210
5.220
270,561
-0.08(-1.51%)
Aug 23, 2022
5.340
5.570
5.270
5.300
258,288
-0.11(-2.03%)
Aug 22, 2022
5.040
5.410
5.040
5.410
558,316
+0.27(+5.25%)
Aug 19, 2022
5.310
5.380
5.080
5.140
3,755,897
-0.24(-4.46%)
Aug 18, 2022
5.450
5.500
5.330
5.380
608,429
-0.16(-2.89%)
Aug 17, 2022
5.590
5.670
5.350
5.540
465,999
-0.10(-1.77%)
Aug 16, 2022
5.660
5.740
5.380
5.640
520,465
-0.06(-1.05%)
Aug 15, 2022
5.990
6.150
5.610
5.700
693,404
-0.40(-6.56%)
Aug 12, 2022
6.200
6.220
5.790
6.100
879,990
-0.12(-1.93%)
Aug 11, 2022
5.660
6.300
5.630
6.220
915,649
+0.62(+11.07%)
Aug 10, 2022
6.150
6.160
5.400
5.600
839,985
+0.11(+2.00%)
Aug 09, 2022
5.490
5.660
5.360
5.490
483,755
+0.13(+2.43%)
Aug 08, 2022
5.100
5.410
5.080
5.360
434,775
+0.27(+5.30%)
Aug 05, 2022
5.080
5.190
4.970
5.090
192,041
-0.06(-1.17%)
Aug 04, 2022
5.090
5.170
4.960
5.150
401,220
+0.14(+2.79%)
Aug 03, 2022
4.750
5.105
4.730
5.010
382,010
+0.20(+4.16%)
Aug 02, 2022
4.530
4.840
4.530
4.810
166,738
+0.19(+4.11%)
Aug 01, 2022
4.410
4.620
4.340
4.620
309,102
+0.23(+5.24%)
Jul 29, 2022
4.360
4.460
4.256
4.390
106,593
+0.03(+0.69%)
Jul 28, 2022
4.320
4.400
4.130
4.360
121,758
+0.05(+1.16%)
Jul 27, 2022
4.010
4.330
4.010
4.310
209,192
+0.27(+6.68%)
Jul 26, 2022
4.050
4.100
3.935
4.040
192,861
-0.06(-1.46%)
Jul 25, 2022
4.130
4.180
4.010
4.100
137,109
-0.03(-0.73%)
Jul 22, 2022
4.410
4.410
4.130
4.130
229,691
-0.35(-7.81%)
Jul 21, 2022
4.240
4.480
4.200
4.480
758,785
+0.27(+6.41%)
Jul 20, 2022
3.840
4.250
3.840
4.210
494,135
+0.35(+9.07%)
Jul 19, 2022
3.990
4.080
3.790
3.860
261,969
-0.02(-0.52%)
Jul 18, 2022
4.020
4.200
3.880
3.880
203,017
-0.11(-2.76%)
Jul 15, 2022
3.960
4.050
3.830
3.990
149,498
+0.04(+1.01%)
Jul 14, 2022
3.970
4.060
3.760
3.950
258,192
-0.09(-2.23%)
Jul 13, 2022
3.970
4.090
3.830
4.040
204,366
-0.07(-1.70%)
Jul 12, 2022
4.230
4.300
4.000
4.110
330,691
-0.16(-3.75%)
Jul 11, 2022
4.360
4.360
4.160
4.270
301,687
-0.13(-2.95%)
Jul 08, 2022
4.410
4.530
4.285
4.400
255,352
-0.10(-2.22%)
Jul 07, 2022
4.360
4.570
4.350
4.500
319,236
+0.13(+2.97%)
Jul 06, 2022
4.470
4.530
4.210
4.370
579,783
-0.17(-3.74%)
Jul 05, 2022
4.410
4.590
4.410
4.540
289,346
-0.02(-0.44%)
Jul 01, 2022
4.440
4.790
4.360
4.560
348,518
+0.12(+2.70%)
Jun 30, 2022
4.560
4.560
4.240
4.440
317,956
-0.24(-5.13%)
Jun 29, 2022
4.670
4.720
4.520
4.680
192,788
+0.03(+0.65%)
Jun 28, 2022
4.780
4.897
4.610
4.650
141,318
-0.12(-2.52%)
Jun 27, 2022
4.990
5.040
4.730
4.770
270,702
-0.32(-6.29%)
Jun 24, 2022
4.950
5.120
4.920
5.090
418,069
+0.23(+4.73%)
Jun 23, 2022
4.730
4.950
4.680
4.860
163,398
+0.12(+2.53%)
Jun 22, 2022
4.770
4.930
4.680
4.740
288,912
-0.14(-2.87%)
Jun 21, 2022
4.910
5.110
4.800
4.880
358,708
+0.04(+0.83%)
Jun 17, 2022
4.510
5.020
4.500
4.840
638,651
+0.35(+7.80%)
Jun 16, 2022
4.400
4.500
4.210
4.490
510,774
-0.03(-0.66%)
Jun 15, 2022
4.500
4.650
4.360
4.520
310,162
+0.02(+0.44%)
Jun 14, 2022
4.390
4.640
4.260
4.500
244,935
+0.09(+2.04%)
Jun 13, 2022
4.510
4.615
4.300
4.410
630,647
-0.31(-6.57%)
Jun 10, 2022
4.800
4.950
4.620
4.720
386,523
-0.26(-5.22%)
Jun 09, 2022
5.250
5.250
4.830
4.980
390,741
-0.34(-6.39%)
Jun 08, 2022
5.290
5.470
5.200
5.320
371,382
+0.00(+0.00%)
Jun 07, 2022
4.990
5.320
4.960
5.320
379,926
+0.27(+5.35%)
Jun 06, 2022
5.260
5.320
5.000
5.050
260,313
-0.12(-2.32%)
Jun 03, 2022
5.220
5.260
5.110
5.170
187,445
-0.18(-3.36%)
Jun 02, 2022
5.190
5.430
5.190
5.350
382,138
+0.11(+2.10%)
Jun 01, 2022
5.190
5.400
5.120
5.240
241,681
+0.04(+0.77%)
May 31, 2022
5.250
5.320
5.040
5.200
1,108,610
+0.01(+0.19%)
May 27, 2022
5.080
5.290
5.000
5.190
319,746
+0.20(+4.01%)
May 26, 2022
4.850
5.100
4.790
4.990
387,894
+0.08(+1.63%)
May 25, 2022
4.670
5.020
4.670
4.910
392,486
+0.22(+4.69%)
May 24, 2022
4.960
4.980
4.660
4.690
510,172
-0.41(-8.04%)
May 23, 2022
5.240
5.240
4.970
5.100
208,302
-0.16(-3.04%)
May 20, 2022
5.460
5.480
4.960
5.260
369,022
-0.12(-2.23%)
May 19, 2022
5.100
5.540
5.100
5.380
568,875
+0.27(+5.28%)
May 18, 2022
5.200
5.560
5.070
5.110
919,430
-0.19(-3.58%)
May 17, 2022
4.790
5.370
4.550
5.300
1,745,393
+0.82(+18.30%)
May 16, 2022
4.490
4.740
4.330
4.480
806,451
-0.04(-0.88%)
May 13, 2022
4.230
4.520
4.230
4.520
596,720
+0.40(+9.71%)
May 12, 2022
3.810
4.200
3.780
4.120
561,837
+0.13(+3.26%)
May 11, 2022
4.340
4.365
3.870
3.990
698,220
-0.31(-7.21%)
May 10, 2022
4.250
4.389
4.015
4.300
663,958
+0.08(+1.90%)
May 09, 2022
4.490
4.530
4.210
4.220
483,742
-0.47(-10.02%)
May 06, 2022
4.930
4.930
4.620
4.690
382,258
-0.29(-5.82%)
May 05, 2022
5.290
5.298
4.940
4.980
207,655
-0.40(-7.43%)
May 04, 2022
5.200
5.410
4.930
5.380
291,552
+0.14(+2.67%)
May 03, 2022
5.370
5.460
5.150
5.240
173,505
-0.16(-2.96%)
May 02, 2022
5.180
5.420
5.150
5.400
227,113
+0.17(+3.25%)
Apr 29, 2022
5.530
5.700
5.230
5.230
184,727
-0.32(-5.77%)
Apr 28, 2022
5.390
5.640
5.270
5.550
211,363
+0.19(+3.54%)
Apr 27, 2022
5.340
5.590
5.260
5.360
339,861
+0.02(+0.37%)
Apr 26, 2022
5.450
5.450
5.140
5.340
465,255
-0.19(-3.44%)
Apr 25, 2022
5.310
5.550
5.230
5.530
568,019
+0.23(+4.34%)
Apr 22, 2022
5.230
5.410
5.110
5.300
384,845
+0.04(+0.76%)
Apr 21, 2022
5.760
5.850
5.200
5.260
552,817
-0.45(-7.88%)
Apr 20, 2022
5.970
6.020
5.600
5.710
517,900
-0.24(-4.03%)
Apr 19, 2022
5.780
6.140
5.760
5.950
552,014
+0.18(+3.12%)
Apr 18, 2022
5.830
5.918
5.570
5.770
291,648
-0.14(-2.37%)
Apr 14, 2022
6.040
6.110
5.780
5.910
391,078
-0.11(-1.83%)
Apr 13, 2022
5.960
6.080
5.850
6.020
274,107
+0.06(+1.01%)
Apr 12, 2022
6.070
6.160
5.850
5.960
414,897
+0.01(+0.17%)
Apr 11, 2022
5.850
6.090
5.760
5.950
468,837
+0.06(+1.02%)
Apr 08, 2022
6.340
6.479
5.850
5.890
578,167
-0.62(-9.52%)
Apr 07, 2022
6.320
6.580
6.200
6.510
583,841
+0.22(+3.50%)
Apr 06, 2022
6.290
6.350
5.920
6.290
618,772
-0.12(-1.87%)
Apr 05, 2022
6.440
6.530
6.230
6.410
800,608
-0.13(-1.99%)
Apr 04, 2022
5.910
6.570
5.910
6.540
451,536
+0.52(+8.64%)
Apr 01, 2022
6.030
6.178
5.890
6.020
296,282
-0.02(-0.33%)
Mar 31, 2022
6.250
6.420
6.010
6.040
247,741
-0.24(-3.82%)
Mar 30, 2022
6.450
6.600
6.260
6.280
395,176
-0.16(-2.48%)
Mar 29, 2022
6.270
6.480
6.160
6.440
524,675
+0.24(+3.87%)
Mar 28, 2022
5.990
6.240
5.899
6.200
573,101
+0.28(+4.73%)
Mar 25, 2022
6.390
6.420
5.840
5.920
531,011
-0.51(-7.93%)
Mar 24, 2022
6.450
6.513
6.220
6.430
276,105
+0.00(+0.00%)
Mar 23, 2022
6.520
6.700
6.250
6.430
468,632
-0.12(-1.83%)
Mar 22, 2022
6.410
6.710
6.300
6.550
863,358
+0.20(+3.15%)
Mar 21, 2022
6.590
6.600
6.250
6.350
316,725
-0.23(-3.50%)
Mar 18, 2022
6.510
6.770
6.260
6.580
864,699
+0.28(+4.44%)
Mar 17, 2022
6.020
6.360
5.970
6.300
524,759
+0.28(+4.65%)
Mar 16, 2022
5.930
6.110
5.750
6.020
1,198,937
+0.18(+3.08%)
Mar 15, 2022
5.680
5.855
5.615
5.840
481,734
+0.17(+3.00%)
Mar 14, 2022
5.720
5.800
5.530
5.670
518,072
-0.12(-2.07%)
Mar 11, 2022
6.360
6.360
5.770
5.790
571,289
-0.50(-7.95%)
Mar 10, 2022
6.450
6.145
6.290
280,514
-0.32(-4.84%)
Mar 09, 2022
6.640
6.790
6.275
6.610
380,136
+0.19(+2.96%)
Mar 08, 2022
6.210
6.560
5.901
6.420
737,172
+0.14(+2.23%)
Mar 07, 2022
6.550
6.789
6.225
6.280
545,371
-0.29(-4.41%)
Mar 04, 2022
6.800
6.980
6.460
6.570
574,335
-0.29(-4.23%)
Mar 03, 2022
6.920
6.980
6.692
6.860
459,706
-0.03(-0.44%)
Mar 02, 2022
7.220
7.235
6.720
6.890
1,356,748
-0.45(-6.13%)
Mar 01, 2022
7.540
7.740
7.230
7.340
689,398
-0.19(-2.52%)
Feb 28, 2022
7.250
7.550
7.220
7.530
862,671
+0.36(+5.02%)
Feb 25, 2022
6.590
7.200
6.840
7.170
991,073
+0.09(+1.27%)
Feb 24, 2022
5.600
7.110
5.480
7.080
1,505,192
+1.05(+17.41%)
Feb 23, 2022
6.030
6.300
5.890
6.030
2,851,691
-0.62(-9.32%)
Feb 22, 2022
6.650
6.820
6.420
6.650
1,206,856
-0.32(-4.59%)
Feb 18, 2022
6.970
0
-0.19(-2.65%)
Feb 17, 2022
7.350
7.580
7.070
7.160
867,580
-0.28(-3.76%)
Feb 16, 2022
7.650
7.660
7.310
7.440
569,706
-0.21(-2.75%)
Feb 15, 2022
7.370
7.680
7.290
7.650
763,902
+0.42(+5.81%)
Feb 14, 2022
7.010
7.550
6.950
7.230
1,150,597
+0.31(+4.48%)
Feb 11, 2022
7.350
7.540
6.860
6.920
570,532
-0.33(-4.55%)
Feb 10, 2022
6.970
7.570
6.970
7.250
1,687,466
-0.19(-2.55%)
Feb 09, 2022
7.110
7.510
7.110
7.440
1,449,276
+0.13(+1.78%)
Feb 08, 2022
6.800
7.350
6.800
7.310
530,174
+0.20(+2.81%)
Feb 07, 2022
6.970
7.250
6.950
7.110
449,425
+0.13(+1.86%)
Feb 04, 2022
6.620
7.040
6.470
6.980
741,198
+0.47(+7.22%)
Feb 03, 2022
6.610
6.410
6.510
578,074
-0.30(-4.41%)
Feb 02, 2022
7.490
7.490
6.700
6.810
885,647
-0.52(-7.09%)
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.