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
(NY:
VZLA
)
1.620
-0.080 (-4.71%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2024
1.510
1.570
1.431
1.460
374,276
-0.09(-5.81%)
Jan 30, 2024
1.510
1.680
1.450
1.550
851,616
-0.08(-4.91%)
Jan 29, 2024
1.370
1.630
1.330
1.630
1,130,448
+0.26(+18.98%)
Jan 26, 2024
1.350
1.410
1.350
1.370
430,629
-0.01(-0.72%)
Jan 25, 2024
1.350
1.420
1.300
1.380
477,763
+0.02(+1.47%)
Jan 24, 2024
1.330
1.390
1.300
1.360
421,526
+0.01(+0.74%)
Jan 23, 2024
1.270
1.350
1.270
1.350
305,801
+0.08(+6.30%)
Jan 22, 2024
1.270
1.300
1.220
1.270
406,318
+0.00(+0.00%)
Jan 19, 2024
1.400
1.400
1.260
1.270
683,185
-0.11(-7.97%)
Jan 18, 2024
1.320
1.387
1.290
1.380
1,323,661
+0.08(+6.15%)
Jan 17, 2024
1.310
1.320
1.250
1.300
326,396
-0.06(-4.41%)
Jan 16, 2024
1.390
1.409
1.325
1.360
363,524
-0.07(-4.90%)
Jan 12, 2024
1.370
1.435
1.370
1.430
560,277
+0.07(+5.15%)
Jan 11, 2024
1.300
1.360
1.280
1.360
387,804
+0.05(+3.82%)
Jan 10, 2024
1.320
1.330
1.270
1.310
293,293
+0.00(+0.00%)
Jan 09, 2024
1.410
1.420
1.280
1.310
688,817
-0.07(-5.07%)
Jan 08, 2024
1.290
1.400
1.290
1.380
1,325,921
+0.09(+6.98%)
Jan 05, 2024
1.230
1.290
1.220
1.290
275,786
+0.07(+5.74%)
Jan 04, 2024
1.190
1.250
1.160
1.220
113,616
+0.06(+5.63%)
Jan 03, 2024
1.200
1.270
1.155
1.155
290,433
-0.07(-6.10%)
Jan 02, 2024
1.290
1.320
1.220
1.230
277,417
-0.02(-1.60%)
Dec 29, 2023
1.240
1.280
1.230
1.250
112,320
+0.00(+0.00%)
Dec 28, 2023
1.310
1.310
1.241
1.250
163,196
-0.06(-4.58%)
Dec 27, 2023
1.260
1.320
1.241
1.310
239,551
+0.06(+5.22%)
Dec 26, 2023
1.260
1.280
1.210
1.245
94,427
-0.02(-1.97%)
Dec 22, 2023
1.200
1.300
1.200
1.270
308,956
+0.07(+5.83%)
Dec 21, 2023
1.190
1.220
1.180
1.200
153,804
+0.02(+1.69%)
Dec 20, 2023
1.170
1.180
1.130
1.180
282,673
+0.02(+1.72%)
Dec 19, 2023
1.160
1.160
1.121
1.160
402,682
+0.04(+3.57%)
Dec 18, 2023
1.170
1.170
1.105
1.120
286,354
-0.02(-1.75%)
Dec 15, 2023
1.150
1.150
1.120
1.140
273,214
+0.00(+0.00%)
Dec 14, 2023
1.090
1.160
1.090
1.140
314,502
+0.03(+2.70%)
Dec 13, 2023
1.070
1.110
1.050
1.110
221,210
+0.04(+3.74%)
Dec 12, 2023
1.130
1.130
1.060
1.070
185,710
-0.03(-2.73%)
Dec 11, 2023
1.140
1.170
1.100
1.100
424,594
-0.05(-4.35%)
Dec 08, 2023
1.140
1.200
1.140
1.150
261,820
+0.00(+0.00%)
Dec 07, 2023
1.200
1.200
1.120
1.150
183,824
-0.04(-3.36%)
Dec 06, 2023
1.210
1.230
1.150
1.190
482,332
-0.01(-0.83%)
Dec 05, 2023
1.240
1.240
1.180
1.200
263,616
-0.04(-3.23%)
Dec 04, 2023
1.260
1.280
1.211
1.240
325,861
+0.00(+0.00%)
Dec 01, 2023
1.250
1.260
1.210
1.240
320,680
+0.02(+1.64%)
Nov 30, 2023
1.200
1.240
1.200
1.220
351,269
+0.02(+1.67%)
Nov 29, 2023
1.170
1.240
1.160
1.200
632,455
+0.05(+4.35%)
Nov 28, 2023
1.150
1.190
1.130
1.150
765,187
+0.02(+1.77%)
Nov 27, 2023
1.120
1.170
1.100
1.130
439,766
+0.02(+1.80%)
Nov 24, 2023
1.040
1.115
1.040
1.110
134,245
+0.06(+5.71%)
Nov 22, 2023
1.050
1.070
1.020
1.050
148,627
-0.01(-0.94%)
Nov 21, 2023
1.040
1.070
1.020
1.060
180,024
+0.04(+3.92%)
Nov 20, 2023
1.050
1.050
1.000
1.020
154,958
-0.02(-1.69%)
Nov 17, 2023
1.030
1.049
1.010
1.038
221,601
+0.01(+0.73%)
Nov 16, 2023
1.020
1.040
1.010
1.030
185,827
+0.01(+0.98%)
Nov 15, 2023
1.050
1.050
0.9969
1.020
140,001
+0.01(+0.99%)
Nov 14, 2023
0.9800
1.030
0.9800
1.010
75,208
+0.03(+3.06%)
Nov 13, 2023
1.020
1.020
0.9700
0.9800
65,843
-0.00(-0.04%)
Nov 10, 2023
1.020
1.020
0.9601
0.9804
173,059
-0.01(-0.98%)
Nov 09, 2023
1.040
1.040
0.9900
0.9901
143,626
-0.01(-0.99%)
Nov 08, 2023
1.020
1.020
1.000
1.000
42,211
-0.00(-0.50%)
Nov 07, 2023
1.010
1.020
1.000
1.005
99,489
-0.02(-1.47%)
Nov 06, 2023
1.050
1.050
1.010
1.020
54,710
-0.03(-2.86%)
Nov 03, 2023
1.020
1.060
1.010
1.050
168,130
+0.04(+3.96%)
Nov 02, 2023
1.000
1.040
0.9921
1.010
129,026
-0.02(-2.42%)
Nov 01, 2023
1.040
1.040
0.9953
1.035
90,709
+0.01(+0.98%)
Oct 31, 2023
1.110
1.110
0.9908
1.025
276,018
-0.07(-5.96%)
Oct 30, 2023
1.150
1.150
1.060
1.090
143,321
-0.01(-0.91%)
Oct 27, 2023
1.090
1.120
1.061
1.100
173,827
+0.00(+0.01%)
Oct 26, 2023
1.020
1.100
1.000
1.100
145,766
+0.08(+7.83%)
Oct 25, 2023
1.000
1.060
1.000
1.020
95,899
+0.05(+5.15%)
Oct 24, 2023
1.000
1.030
0.9700
0.9700
266,673
-0.02(-2.02%)
Oct 23, 2023
1.020
1.030
0.9900
0.9900
108,785
-0.04(-4.35%)
Oct 20, 2023
1.050
1.080
1.020
1.035
132,035
-0.03(-2.36%)
Oct 19, 2023
1.070
1.080
1.050
1.060
60,243
-0.01(-0.93%)
Oct 18, 2023
1.150
1.150
1.050
1.070
120,739
-0.05(-4.46%)
Oct 17, 2023
1.030
1.130
1.035
1.120
201,569
+0.08(+7.69%)
Oct 16, 2023
1.020
1.040
1.000
1.040
144,608
+0.02(+1.96%)
Oct 13, 2023
1.040
1.040
1.010
1.020
132,560
+0.04(+4.08%)
Oct 12, 2023
1.030
1.030
0.9800
0.9800
186,714
-0.04(-3.92%)
Oct 11, 2023
1.060
1.064
1.000
1.020
69,127
+0.00(+0.00%)
Oct 10, 2023
1.050
1.050
1.019
1.020
26,977
-0.03(-2.86%)
Oct 09, 2023
1.000
1.050
1.000
1.050
84,829
+0.05(+4.48%)
Oct 06, 2023
1.020
1.030
1.000
1.005
62,969
+0.00(+0.40%)
Oct 05, 2023
1.010
1.050
1.000
1.001
47,158
-0.01(-0.89%)
Oct 04, 2023
1.000
1.027
1.000
1.010
101,557
+0.01(+1.00%)
Oct 03, 2023
1.020
1.050
1.000
1.000
125,029
-0.03(-3.38%)
Oct 02, 2023
1.060
1.070
1.020
1.035
56,981
-0.00(-0.11%)
Sep 29, 2023
1.090
1.090
1.030
1.036
38,899
+0.01(+0.59%)
Sep 28, 2023
1.010
1.050
1.010
1.030
36,353
+0.02(+1.48%)
Sep 27, 2023
1.040
1.060
1.010
1.015
135,953
-0.03(-2.40%)
Sep 26, 2023
1.090
1.090
1.030
1.040
52,228
-0.03(-2.80%)
Sep 25, 2023
1.080
1.070
1.040
1.070
103,097
-0.03(-2.73%)
Sep 22, 2023
1.100
1.120
1.082
1.100
65,778
+0.01(+0.46%)
Sep 21, 2023
1.110
1.120
1.090
1.095
52,419
-0.03(-2.23%)
Sep 20, 2023
1.140
1.198
1.120
1.120
142,303
-0.02(-1.75%)
Sep 19, 2023
1.190
1.237
1.140
1.140
62,756
-0.05(-4.20%)
Sep 18, 2023
1.230
1.270
1.171
1.190
115,999
-0.05(-4.03%)
Sep 15, 2023
1.360
1.360
1.200
1.240
469,861
-0.04(-3.13%)
Sep 14, 2023
1.150
1.280
1.141
1.280
399,142
+0.13(+11.30%)
Sep 13, 2023
1.080
1.150
1.080
1.150
139,161
+0.05(+5.02%)
Sep 12, 2023
1.110
1.140
1.060
1.095
238,776
-0.02(-1.35%)
Sep 11, 2023
1.050
1.110
1.008
1.110
118,587
+0.11(+11.00%)
Sep 08, 2023
1.000
1.029
0.9810
1.000
112,019
+0.01(+0.87%)
Sep 07, 2023
1.010
1.020
0.9880
0.9914
79,616
-0.01(-0.97%)
Sep 06, 2023
1.050
1.050
1.000
1.001
73,768
-0.03(-2.81%)
Sep 05, 2023
1.050
1.050
1.020
1.030
91,548
-0.02(-2.37%)
Sep 01, 2023
1.100
1.100
1.050
1.055
69,227
-0.03(-2.31%)
Aug 31, 2023
1.090
1.100
1.060
1.080
80,193
+0.00(+0.00%)
Aug 30, 2023
1.050
1.090
1.040
1.080
116,246
+0.03(+2.86%)
Aug 29, 2023
1.000
1.060
0.9800
1.050
194,745
+0.06(+5.53%)
Aug 28, 2023
0.9800
1.010
0.9700
0.9950
181,247
+0.01(+1.14%)
Aug 25, 2023
0.9944
1.010
0.9600
0.9838
90,523
-0.00(-0.12%)
Aug 24, 2023
0.9900
1.010
0.9700
0.9850
87,581
+0.01(+0.92%)
Aug 23, 2023
0.9500
1.010
0.9500
0.9760
115,660
+0.03(+2.74%)
Aug 22, 2023
0.9700
0.9998
0.9500
0.9500
95,556
-0.03(-2.92%)
Aug 21, 2023
0.9900
0.9900
0.9500
0.9786
103,319
-0.00(-0.14%)
Aug 18, 2023
0.9851
1.009
0.9600
0.9800
182,760
+0.00(+0.38%)
Aug 17, 2023
0.9932
0.9932
0.9600
0.9763
84,687
+0.02(+2.23%)
Aug 16, 2023
0.9764
0.9900
0.9350
0.9550
237,365
-0.03(-3.47%)
Aug 15, 2023
1.010
1.010
0.9716
0.9893
205,189
-0.01(-1.07%)
Aug 14, 2023
1.010
1.030
1.000
1.000
122,153
-0.02(-1.96%)
Aug 11, 2023
1.030
1.040
1.000
1.020
112,990
+0.00(+0.00%)
Aug 10, 2023
1.010
1.036
1.000
1.020
207,437
-0.01(-0.97%)
Aug 09, 2023
1.040
1.060
1.010
1.030
229,653
-0.02(-1.90%)
Aug 08, 2023
1.100
1.100
1.042
1.050
211,919
-0.04(-3.67%)
Aug 07, 2023
1.080
1.090
1.060
1.090
57,783
+0.01(+0.93%)
Aug 04, 2023
1.080
1.095
1.060
1.080
190,303
-0.01(-0.92%)
Aug 03, 2023
1.110
1.110
1.070
1.090
123,110
-0.01(-0.91%)
Aug 02, 2023
1.120
1.120
1.070
1.100
220,352
-0.01(-0.90%)
Aug 01, 2023
1.130
1.150
1.090
1.110
160,503
-0.04(-3.48%)
Jul 31, 2023
1.170
1.170
1.120
1.150
160,198
+0.02(+1.77%)
Jul 28, 2023
1.150
1.150
1.120
1.130
84,911
+0.00(+0.00%)
Jul 27, 2023
1.140
1.150
1.120
1.130
97,852
-0.03(-2.59%)
Jul 26, 2023
1.170
1.170
1.130
1.160
98,912
-0.02(-1.69%)
Jul 25, 2023
1.190
1.190
1.140
1.180
86,510
+0.03(+2.61%)
Jul 24, 2023
1.190
1.190
1.130
1.150
90,919
+0.01(+0.88%)
Jul 21, 2023
1.190
1.190
1.140
1.140
62,652
-0.02(-1.72%)
Jul 20, 2023
1.160
1.170
1.140
1.160
82,077
+0.00(+0.00%)
Jul 19, 2023
1.190
1.220
1.160
1.160
168,050
-0.04(-3.33%)
Jul 18, 2023
1.200
1.211
1.160
1.200
362,595
+0.02(+1.69%)
Jul 17, 2023
1.230
1.270
1.170
1.180
209,074
-0.05(-4.07%)
Jul 14, 2023
1.300
1.300
1.200
1.230
199,631
-0.02(-1.60%)
Jul 13, 2023
1.240
1.290
1.230
1.250
188,540
+0.02(+1.63%)
Jul 12, 2023
1.170
1.230
1.169
1.230
234,364
+0.07(+6.03%)
Jul 11, 2023
1.130
1.170
1.130
1.160
84,055
-0.01(-0.85%)
Jul 10, 2023
1.150
1.170
1.150
1.170
78,520
+0.01(+0.86%)
Jul 07, 2023
1.140
1.170
1.140
1.160
99,633
+0.00(+0.00%)
Jul 06, 2023
1.190
1.190
1.130
1.160
130,154
-0.04(-2.93%)
Jul 05, 2023
1.210
1.210
1.190
1.195
79,340
-0.02(-2.05%)
Jul 03, 2023
1.210
1.220
1.200
1.220
40,655
+0.00(+0.00%)
Jun 30, 2023
1.200
1.220
1.160
1.220
226,430
+0.04(+3.39%)
Jun 29, 2023
1.150
1.183
1.150
1.180
198,558
+0.01(+0.85%)
Jun 28, 2023
1.170
1.180
1.150
1.170
160,329
-0.01(-0.85%)
Jun 27, 2023
1.190
1.190
1.169
1.180
93,505
-0.01(-0.84%)
Jun 26, 2023
1.180
1.200
1.150
1.190
157,776
+0.03(+2.51%)
Jun 23, 2023
1.190
1.190
1.157
1.161
77,139
-0.02(-1.62%)
Jun 22, 2023
1.200
1.210
1.170
1.180
171,528
-0.03(-2.48%)
Jun 21, 2023
1.190
1.210
1.150
1.210
197,812
+0.02(+1.68%)
Jun 20, 2023
1.130
1.190
1.120
1.190
128,605
+0.06(+5.31%)
Jun 16, 2023
1.100
1.150
1.070
1.130
377,277
+0.03(+2.73%)
Jun 15, 2023
1.150
1.150
1.100
1.100
228,228
-0.36(-24.66%)
May 08, 2023
1.500
1.510
1.440
1.460
157,546
-0.02(-1.35%)
May 05, 2023
1.490
1.510
1.465
1.480
166,877
+0.00(+0.00%)
May 04, 2023
1.470
1.500
1.440
1.480
118,767
+0.04(+2.78%)
May 03, 2023
1.450
1.480
1.410
1.440
233,302
-0.03(-2.04%)
May 02, 2023
1.360
1.470
1.340
1.470
268,764
+0.08(+5.76%)
May 01, 2023
1.450
1.450
1.380
1.390
189,050
-0.05(-3.47%)
Apr 28, 2023
1.370
1.440
1.370
1.440
174,792
+0.05(+3.60%)
Apr 27, 2023
1.450
1.450
1.360
1.390
111,974
-0.01(-0.71%)
Apr 26, 2023
1.390
1.420
1.350
1.400
150,797
+0.05(+3.70%)
Apr 25, 2023
1.390
1.402
1.320
1.350
323,018
-0.05(-3.57%)
Apr 24, 2023
1.460
1.460
1.390
1.400
182,029
-0.07(-4.76%)
Apr 21, 2023
1.420
1.470
1.400
1.470
172,047
+0.05(+3.52%)
Apr 20, 2023
1.500
1.540
1.420
1.420
376,167
-0.10(-6.58%)
Apr 19, 2023
1.510
1.530
1.500
1.520
208,239
-0.04(-2.56%)
Apr 18, 2023
1.630
1.650
1.530
1.560
464,800
-0.04(-2.50%)
Apr 17, 2023
1.600
1.600
1.550
1.600
189,891
-0.02(-1.23%)
Apr 14, 2023
1.650
1.650
1.590
1.620
449,513
-0.01(-0.61%)
Apr 13, 2023
1.600
1.640
1.560
1.630
428,531
+0.05(+3.16%)
Apr 12, 2023
1.580
1.590
1.550
1.580
122,827
+0.03(+1.94%)
Apr 11, 2023
1.570
1.580
1.520
1.550
340,923
-0.02(-1.27%)
Apr 10, 2023
1.570
1.570
1.520
1.570
146,627
+0.00(+0.00%)
Apr 06, 2023
1.530
1.570
1.475
1.570
164,813
+0.03(+1.95%)
Apr 05, 2023
1.640
1.640
1.520
1.540
213,551
+0.00(+0.00%)
Apr 04, 2023
1.580
1.580
1.500
1.540
326,917
-0.03(-1.91%)
Apr 03, 2023
1.520
1.570
1.500
1.570
235,394
+0.05(+3.29%)
Mar 31, 2023
1.550
1.580
1.470
1.520
303,443
-0.03(-1.94%)
Mar 30, 2023
1.540
1.550
1.450
1.550
290,586
+0.03(+1.97%)
Mar 29, 2023
1.500
1.520
1.440
1.520
184,941
+0.06(+4.11%)
Mar 28, 2023
1.430
1.469
1.400
1.460
205,352
+0.05(+3.55%)
Mar 27, 2023
1.460
1.460
1.410
1.410
95,180
-0.03(-2.08%)
Mar 24, 2023
1.490
1.500
1.430
1.440
111,624
-0.05(-3.36%)
Mar 23, 2023
1.430
1.500
1.430
1.490
208,892
+0.06(+4.20%)
Mar 22, 2023
1.340
1.470
1.340
1.430
233,968
+0.08(+5.93%)
Mar 21, 2023
1.400
1.440
1.350
1.350
369,707
-0.08(-5.59%)
Mar 20, 2023
1.550
1.560
1.390
1.430
334,162
-0.06(-4.03%)
Mar 17, 2023
1.420
1.600
1.350
1.490
800,391
+0.09(+6.43%)
Mar 16, 2023
1.300
1.410
1.280
1.400
485,228
+0.11(+8.53%)
Mar 15, 2023
1.340
1.349
1.280
1.290
238,033
-0.04(-3.01%)
Mar 14, 2023
1.330
1.360
1.310
1.330
178,004
+0.01(+0.76%)
Mar 13, 2023
1.250
1.340
1.240
1.320
246,040
+0.11(+9.09%)
Mar 10, 2023
1.200
1.240
1.200
1.210
115,584
+0.01(+0.83%)
Mar 09, 2023
1.250
1.250
1.200
1.200
206,874
-0.06(-4.76%)
Mar 08, 2023
1.220
1.260
1.220
1.260
143,247
+0.01(+0.80%)
Mar 07, 2023
1.300
1.300
1.211
1.250
110,602
-0.03(-2.34%)
Mar 06, 2023
1.330
1.340
1.270
1.280
146,920
-0.05(-3.76%)
Mar 03, 2023
1.300
1.350
1.290
1.330
131,261
+0.03(+2.31%)
Mar 02, 2023
1.300
1.321
1.280
1.300
77,482
-0.03(-2.26%)
Mar 01, 2023
1.320
1.360
1.300
1.330
252,897
+0.01(+0.76%)
Feb 28, 2023
1.250
1.320
1.230
1.320
128,691
+0.07(+5.18%)
Feb 27, 2023
1.230
1.270
1.230
1.255
184,214
+0.01(+1.21%)
Feb 24, 2023
1.250
1.260
1.220
1.240
161,326
-0.03(-2.36%)
Feb 23, 2023
1.260
1.280
1.250
1.270
118,186
+0.02(+1.60%)
Feb 22, 2023
1.230
1.259
1.213
1.250
165,911
+0.02(+1.63%)
Feb 21, 2023
1.240
1.250
1.210
1.230
319,128
-0.01(-0.81%)
Feb 17, 2023
1.230
1.240
1.190
1.240
280,588
+0.03(+2.48%)
Feb 16, 2023
1.230
1.240
1.190
1.210
363,680
-0.04(-3.20%)
Feb 15, 2023
1.240
1.250
1.210
1.250
65,975
+0.02(+1.63%)
Feb 14, 2023
1.270
1.270
1.225
1.230
191,492
-0.03(-2.38%)
Feb 13, 2023
1.220
1.280
1.200
1.260
309,277
+0.04(+3.28%)
Feb 10, 2023
1.190
1.220
1.180
1.220
109,987
+0.01(+0.83%)
Feb 09, 2023
1.220
1.225
1.190
1.210
265,901
+0.00(+0.00%)
Feb 08, 2023
1.200
1.210
1.190
1.210
138,615
-0.02(-1.63%)
Feb 07, 2023
1.170
1.230
1.170
1.230
127,299
+0.03(+2.50%)
Feb 06, 2023
1.170
1.209
1.170
1.200
279,973
+0.00(+0.00%)
Feb 03, 2023
1.210
1.211
1.150
1.200
257,565
-0.02(-1.64%)
Feb 02, 2023
1.270
1.270
1.200
1.220
138,302
-0.03(-2.40%)
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.