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
NovaGold Resources
(NY:
NG
)
3.440
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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, 2022
6.170
6.640
6.600
2,232,747
+0.45(+7.32%)
Jan 28, 2022
6.080
6.170
5.965
6.150
2,561,523
+0.00(+0.00%)
Jan 27, 2022
6.310
6.550
6.080
6.150
1,671,484
-0.33(-5.09%)
Jan 26, 2022
6.750
6.900
6.440
6.480
1,687,750
-0.34(-4.99%)
Jan 25, 2022
6.600
6.890
6.510
6.820
1,370,988
+0.15(+2.25%)
Jan 24, 2022
6.770
6.800
6.400
6.670
1,541,339
-0.17(-2.49%)
Jan 21, 2022
7.020
7.080
6.820
6.840
1,494,381
-0.22(-3.12%)
Jan 20, 2022
7.240
7.310
7.050
7.060
1,271,400
-0.16(-2.22%)
Jan 19, 2022
6.730
7.300
6.700
7.220
1,688,818
+0.54(+8.08%)
Jan 18, 2022
6.550
6.740
6.440
6.680
1,895,886
+0.11(+1.67%)
Jan 14, 2022
6.570
0
-0.08(-1.20%)
Jan 13, 2022
6.630
6.705
6.569
6.650
1,077,520
+0.02(+0.30%)
Jan 12, 2022
6.530
6.680
6.460
6.630
1,205,858
+0.14(+2.16%)
Jan 11, 2022
6.470
6.510
6.260
6.490
795,913
+0.07(+1.09%)
Jan 10, 2022
6.310
6.425
6.190
6.420
736,026
+0.05(+0.78%)
Jan 07, 2022
6.390
6.450
6.290
6.370
664,784
+0.00(+0.00%)
Jan 06, 2022
6.530
6.625
6.338
6.370
1,084,651
-0.27(-4.07%)
Jan 05, 2022
6.910
7.015
6.600
6.640
1,120,649
-0.15(-2.21%)
Jan 04, 2022
6.710
6.870
6.650
6.790
795,492
+0.12(+1.80%)
Jan 03, 2022
6.740
6.760
6.600
6.670
921,694
-0.19(-2.77%)
Dec 31, 2021
6.730
6.880
6.730
6.860
660,291
+0.15(+2.24%)
Dec 30, 2021
6.700
6.840
6.655
6.710
1,343,836
-0.04(-0.59%)
Dec 29, 2021
6.800
6.880
6.680
6.750
758,432
-0.10(-1.46%)
Dec 28, 2021
6.910
6.980
6.820
6.850
831,617
-0.06(-0.87%)
Dec 27, 2021
6.900
6.930
6.810
6.910
613,281
-0.02(-0.29%)
Dec 23, 2021
6.920
7.010
6.840
6.930
659,633
-0.02(-0.29%)
Dec 22, 2021
6.850
6.950
6.725
6.950
798,267
+0.09(+1.31%)
Dec 21, 2021
6.810
6.910
6.725
6.860
799,526
+0.14(+2.08%)
Dec 20, 2021
6.800
6.830
6.595
6.720
943,293
-0.15(-2.18%)
Dec 17, 2021
6.910
7.050
6.830
6.870
2,453,429
-0.01(-0.15%)
Dec 16, 2021
6.670
6.970
6.660
6.880
1,302,266
+0.27(+4.08%)
Dec 15, 2021
6.820
6.825
6.400
6.610
2,339,167
-0.26(-3.78%)
Dec 14, 2021
7.050
7.160
6.850
6.870
1,016,856
-0.26(-3.65%)
Dec 13, 2021
6.850
7.150
6.850
7.130
1,114,195
+0.25(+3.63%)
Dec 10, 2021
6.900
6.990
6.835
6.880
787,518
-0.01(-0.15%)
Dec 09, 2021
6.910
6.990
6.790
6.890
988,379
-0.15(-2.13%)
Dec 08, 2021
6.970
7.070
6.920
7.040
525,454
+0.07(+1.00%)
Dec 07, 2021
6.900
7.040
6.870
6.970
1,075,538
+0.07(+1.01%)
Dec 06, 2021
6.600
6.920
6.560
6.900
1,021,043
+0.30(+4.55%)
Dec 03, 2021
6.610
6.730
6.525
6.600
1,414,760
-0.02(-0.30%)
Dec 02, 2021
6.610
6.690
6.490
6.620
1,272,123
+0.07(+1.07%)
Dec 01, 2021
6.920
7.110
6.550
6.550
1,192,045
-0.20(-2.96%)
Nov 30, 2021
6.970
7.170
6.740
6.750
1,451,692
-0.21(-3.02%)
Nov 29, 2021
7.020
7.070
6.900
6.960
905,592
-0.07(-1.00%)
Nov 26, 2021
7.400
7.425
6.970
7.030
785,138
-0.36(-4.87%)
Nov 24, 2021
7.260
7.410
7.240
7.390
432,367
+0.07(+0.96%)
Nov 23, 2021
7.400
7.480
7.270
7.320
891,968
-0.21(-2.79%)
Nov 22, 2021
7.480
7.640
7.310
7.530
729,335
-0.10(-1.31%)
Nov 19, 2021
7.750
7.850
7.600
7.630
561,837
-0.13(-1.68%)
Nov 18, 2021
7.920
7.815
7.760
7.760
796,396
-0.14(-1.77%)
Nov 17, 2021
7.960
8.060
7.830
7.900
703,490
+0.01(+0.13%)
Nov 16, 2021
8.050
8.110
7.840
7.890
743,678
-0.17(-2.11%)
Nov 15, 2021
8.160
8.220
8.000
8.060
1,519,966
-0.13(-1.59%)
Nov 12, 2021
8.130
8.345
8.080
8.190
1,036,057
-0.01(-0.12%)
Nov 11, 2021
8.100
8.200
8.070
8.200
710,740
+0.28(+3.54%)
Nov 10, 2021
8.020
7.920
900,099
-0.02(-0.25%)
Nov 09, 2021
7.780
7.980
7.690
7.940
634,087
+0.19(+2.45%)
Nov 08, 2021
7.880
7.880
7.680
7.750
675,006
+0.00(+0.00%)
Nov 05, 2021
7.490
7.750
7.430
7.750
871,618
+0.34(+4.59%)
Nov 04, 2021
7.580
7.720
7.360
7.410
610,091
-0.05(-0.67%)
Nov 03, 2021
7.130
7.500
7.100
7.460
972,763
+0.21(+2.90%)
Nov 02, 2021
7.250
7.320
7.130
7.250
508,834
-0.02(-0.28%)
Nov 01, 2021
7.310
7.460
7.280
7.270
788,186
-0.04(-0.55%)
Oct 29, 2021
7.550
7.590
7.290
7.310
1,012,298
-0.34(-4.44%)
Oct 28, 2021
7.790
7.880
7.615
7.650
753,230
-0.14(-1.80%)
Oct 27, 2021
7.710
7.870
7.600
7.790
753,959
+0.03(+0.39%)
Oct 26, 2021
7.760
7.760
780,781
-0.05(-0.64%)
Oct 25, 2021
7.660
7.840
7.601
7.810
781,489
+0.17(+2.23%)
Oct 22, 2021
7.750
8.010
7.595
7.640
968,354
-0.04(-0.52%)
Oct 21, 2021
7.610
7.775
7.540
7.680
704,256
+0.04(+0.52%)
Oct 20, 2021
7.550
7.750
7.455
7.640
654,285
+0.14(+1.87%)
Oct 19, 2021
7.610
7.645
7.350
7.500
852,772
+0.10(+1.35%)
Oct 18, 2021
7.630
7.650
7.370
7.400
997,766
-0.23(-3.01%)
Oct 15, 2021
7.840
7.840
7.560
7.630
1,060,075
-0.10(-1.29%)
Oct 14, 2021
7.820
7.850
7.650
7.730
1,060,493
-0.01(-0.13%)
Oct 13, 2021
7.480
7.740
7.460
7.740
946,092
+0.32(+4.31%)
Oct 12, 2021
7.290
7.420
7.140
7.420
691,184
+0.19(+2.63%)
Oct 11, 2021
7.360
7.450
7.220
7.230
440,394
-0.08(-1.09%)
Oct 08, 2021
7.600
7.600
7.290
7.310
504,813
-0.11(-1.48%)
Oct 07, 2021
7.480
7.595
7.370
7.420
873,769
-0.07(-0.93%)
Oct 06, 2021
7.230
7.510
7.210
7.490
822,480
+0.25(+3.45%)
Oct 05, 2021
7.100
7.255
6.950
7.240
1,176,441
+0.14(+1.97%)
Oct 04, 2021
6.830
7.125
6.830
7.100
987,114
+0.26(+3.80%)
Oct 01, 2021
6.920
7.036
6.820
6.840
892,121
-0.04(-0.58%)
Sep 30, 2021
6.620
6.980
6.610
6.880
1,194,658
+0.26(+3.93%)
Sep 29, 2021
6.700
6.760
6.550
6.620
1,250,665
-0.10(-1.49%)
Sep 28, 2021
6.540
6.730
6.480
6.720
1,102,798
+0.11(+1.66%)
Sep 27, 2021
6.600
6.855
6.520
6.610
772,472
-0.06(-0.90%)
Sep 24, 2021
6.530
6.790
6.530
6.670
635,784
-0.04(-0.60%)
Sep 23, 2021
6.760
6.800
6.668
6.710
687,233
-0.09(-1.32%)
Sep 22, 2021
6.730
6.980
6.730
6.800
621,400
+0.09(+1.34%)
Sep 21, 2021
6.800
6.860
6.700
6.710
647,897
-0.02(-0.30%)
Sep 20, 2021
6.750
6.775
6.580
6.730
863,491
-0.10(-1.46%)
Sep 17, 2021
6.950
6.950
6.755
6.830
3,302,692
-0.14(-2.01%)
Sep 16, 2021
6.990
7.010
6.835
6.970
1,335,665
-0.20(-2.79%)
Sep 15, 2021
7.100
7.185
7.060
7.170
622,904
+0.04(+0.56%)
Sep 14, 2021
7.200
7.230
7.071
7.130
664,744
-0.01(-0.14%)
Sep 13, 2021
6.930
7.238
6.890
7.140
692,721
+0.19(+2.73%)
Sep 10, 2021
7.130
7.145
6.950
6.950
535,480
-0.14(-1.97%)
Sep 09, 2021
7.200
7.210
7.090
7.090
846,764
-0.05(-0.70%)
Sep 08, 2021
7.090
7.230
7.000
7.140
547,903
+0.07(+0.99%)
Sep 07, 2021
7.190
7.270
7.050
7.070
625,443
-0.25(-3.42%)
Sep 03, 2021
7.150
7.405
7.150
7.320
720,955
+0.25(+3.54%)
Sep 02, 2021
7.070
7.165
7.020
7.070
417,434
+0.00(+0.00%)
Sep 01, 2021
7.210
7.250
6.980
7.070
923,505
-0.16(-2.21%)
Aug 31, 2021
7.130
7.240
7.050
7.230
557,654
+0.15(+2.12%)
Aug 30, 2021
7.290
7.290
7.015
7.080
777,959
-0.19(-2.61%)
Aug 27, 2021
6.960
7.295
6.930
7.270
868,739
+0.32(+4.60%)
Aug 26, 2021
6.940
7.010
6.845
6.950
658,695
-0.05(-0.71%)
Aug 25, 2021
7.090
7.100
6.905
7.000
439,890
-0.16(-2.23%)
Aug 24, 2021
7.180
7.270
7.120
7.160
446,101
+0.00(+0.00%)
Aug 23, 2021
6.950
7.160
6.940
7.160
881,579
+0.27(+3.92%)
Aug 20, 2021
6.750
6.980
6.710
6.890
629,003
+0.06(+0.88%)
Aug 19, 2021
6.990
6.990
6.740
6.830
876,801
-0.16(-2.29%)
Aug 18, 2021
7.160
7.220
6.905
6.990
707,628
-0.24(-3.32%)
Aug 17, 2021
7.280
7.400
7.150
7.230
486,997
-0.10(-1.36%)
Aug 16, 2021
7.380
7.410
7.290
7.330
320,912
-0.07(-0.95%)
Aug 13, 2021
7.340
7.540
7.320
7.400
655,784
+0.17(+2.35%)
Aug 12, 2021
7.400
7.470
7.190
7.230
757,983
-0.25(-3.34%)
Aug 11, 2021
7.400
7.500
7.340
7.480
538,066
+0.20(+2.75%)
Aug 10, 2021
7.270
7.410
7.250
7.280
589,756
-0.02(-0.27%)
Aug 09, 2021
7.370
7.485
7.300
7.300
543,196
-0.17(-2.28%)
Aug 06, 2021
7.390
7.530
7.280
7.470
634,933
-0.11(-1.45%)
Aug 05, 2021
7.600
7.675
7.490
7.580
471,436
-0.03(-0.39%)
Aug 04, 2021
7.850
7.960
7.620
7.610
686,827
-0.18(-2.31%)
Aug 03, 2021
7.690
7.800
7.630
7.790
777,322
+0.07(+0.91%)
Aug 02, 2021
7.850
7.865
7.675
7.720
955,349
-0.10(-1.28%)
Jul 30, 2021
7.940
8.080
7.760
7.820
651,601
-0.20(-2.49%)
Jul 29, 2021
7.980
8.180
7.980
8.020
848,972
+0.15(+1.91%)
Jul 28, 2021
7.750
7.895
7.690
7.870
818,756
+0.11(+1.42%)
Jul 27, 2021
7.790
7.820
7.647
7.760
494,266
-0.04(-0.51%)
Jul 26, 2021
7.680
7.860
7.680
7.800
630,372
+0.14(+1.83%)
Jul 23, 2021
7.690
7.690
7.560
7.660
335,529
-0.05(-0.65%)
Jul 22, 2021
7.740
7.830
7.590
7.710
499,649
-0.14(-1.78%)
Jul 21, 2021
7.550
7.880
7.550
7.850
629,631
+0.25(+3.29%)
Jul 20, 2021
7.650
7.790
7.580
7.600
782,005
-0.04(-0.52%)
Jul 19, 2021
7.750
7.880
7.534
7.640
1,095,736
-0.32(-4.02%)
Jul 16, 2021
8.210
8.250
7.950
7.960
819,314
-0.25(-3.05%)
Jul 15, 2021
8.200
8.290
8.100
8.210
798,387
+0.01(+0.12%)
Jul 14, 2021
8.410
8.490
8.190
8.200
832,037
-0.02(-0.24%)
Jul 13, 2021
8.170
8.420
8.170
8.220
918,599
+0.01(+0.12%)
Jul 12, 2021
8.330
8.409
8.190
8.210
613,334
-0.16(-1.91%)
Jul 09, 2021
8.210
8.445
8.188
8.370
538,347
+0.24(+2.95%)
Jul 08, 2021
8.380
8.430
8.090
8.130
833,185
-0.34(-4.01%)
Jul 07, 2021
8.430
8.500
8.325
8.470
789,784
+0.06(+0.71%)
Jul 06, 2021
8.760
8.840
8.280
8.410
784,112
-0.14(-1.64%)
Jul 02, 2021
8.180
8.627
8.120
8.550
1,677,233
+0.53(+6.61%)
Jul 01, 2021
8.160
8.220
8.010
8.020
1,035,890
+0.01(+0.12%)
Jun 30, 2021
7.920
8.109
7.850
8.010
1,257,314
+0.02(+0.25%)
Jun 29, 2021
8.010
8.100
7.920
7.990
1,327,643
-0.08(-0.99%)
Jun 28, 2021
8.060
8.218
7.980
8.070
1,303,599
+0.06(+0.75%)
Jun 25, 2021
8.300
8.320
8.010
8.010
3,371,808
-0.24(-2.91%)
Jun 24, 2021
8.310
8.370
8.190
8.250
701,567
-0.04(-0.48%)
Jun 23, 2021
8.400
8.480
8.260
8.290
1,070,109
-0.06(-0.72%)
Jun 22, 2021
8.280
8.360
8.210
8.350
1,005,564
+0.03(+0.36%)
Jun 21, 2021
8.270
8.350
8.130
8.320
1,009,985
+0.16(+1.96%)
Jun 18, 2021
8.450
8.550
8.150
8.160
3,599,351
-0.36(-4.23%)
Jun 17, 2021
8.810
8.860
8.477
8.520
1,729,804
-0.53(-5.86%)
Jun 16, 2021
9.230
9.350
9.020
9.050
1,271,021
-0.22(-2.37%)
Jun 15, 2021
9.300
9.320
9.120
9.270
880,500
-0.05(-0.54%)
Jun 14, 2021
9.580
9.640
9.290
9.320
1,167,680
-0.40(-4.12%)
Jun 11, 2021
9.720
9.829
9.678
9.720
610,200
-0.11(-1.12%)
Jun 10, 2021
9.610
9.830
9.510
9.830
655,380
+0.26(+2.72%)
Jun 09, 2021
9.830
9.890
9.530
9.570
816,236
-0.29(-2.94%)
Jun 08, 2021
9.920
9.940
9.805
9.860
618,442
-0.13(-1.30%)
Jun 07, 2021
10.15
10.17
9.958
9.990
797,959
-0.23(-2.25%)
Jun 04, 2021
10.23
10.34
10.20
10.22
558,696
+0.06(+0.59%)
Jun 03, 2021
10.04
10.22
9.890
10.16
1,114,097
-0.14(-1.36%)
Jun 02, 2021
10.23
10.44
10.23
10.30
642,401
-0.04(-0.39%)
Jun 01, 2021
10.39
10.45
10.20
10.34
741,213
+0.08(+0.78%)
May 28, 2021
10.17
10.28
10.16
10.26
667,691
+0.06(+0.59%)
May 27, 2021
10.22
10.31
10.11
10.20
696,880
-0.06(-0.58%)
May 26, 2021
10.25
10.34
10.16
10.26
448,051
+0.09(+0.88%)
May 25, 2021
10.23
10.24
10.05
10.17
596,629
-0.06(-0.59%)
May 24, 2021
10.32
10.32
10.16
10.23
437,553
+0.00(+0.00%)
May 21, 2021
10.23
10.29
10.04
10.23
809,779
+0.16(+1.59%)
May 20, 2021
9.800
10.19
9.780
10.07
629,214
+0.24(+2.44%)
May 19, 2021
10.03
10.27
9.730
9.830
1,062,913
-0.32(-3.15%)
May 18, 2021
10.37
10.39
10.07
10.15
1,325,558
-0.13(-1.26%)
May 17, 2021
9.820
10.29
9.797
10.28
1,242,925
+0.46(+4.68%)
May 14, 2021
9.600
9.875
9.510
9.820
889,676
+0.40(+4.25%)
May 13, 2021
9.400
9.430
9.180
9.420
425,479
+0.08(+0.86%)
May 12, 2021
9.690
9.810
9.340
9.340
760,834
-0.39(-4.01%)
May 11, 2021
9.190
9.740
9.150
9.730
839,318
+0.41(+4.40%)
May 10, 2021
9.720
9.870
9.320
9.320
884,081
-0.30(-3.12%)
May 07, 2021
9.650
9.700
9.480
9.620
798,713
+0.11(+1.16%)
May 06, 2021
9.290
9.630
9.290
9.510
1,056,621
+0.30(+3.26%)
May 05, 2021
9.140
9.235
9.000
9.210
415,061
+0.08(+0.88%)
May 04, 2021
9.370
9.580
9.120
9.130
621,158
-0.29(-3.08%)
May 03, 2021
9.080
9.440
9.060
9.420
920,624
+0.43(+4.78%)
Apr 30, 2021
9.260
9.260
8.925
8.990
1,118,300
-0.18(-1.96%)
Apr 29, 2021
9.370
9.390
9.060
9.170
653,429
-0.27(-2.86%)
Apr 28, 2021
9.150
9.485
9.060
9.440
745,849
+0.22(+2.39%)
Apr 27, 2021
9.390
9.450
9.210
9.220
633,896
-0.18(-1.91%)
Apr 26, 2021
9.610
9.610
9.370
9.400
505,312
-0.22(-2.29%)
Apr 23, 2021
9.800
9.850
9.520
9.620
658,900
-0.17(-1.74%)
Apr 22, 2021
9.840
9.940
9.660
9.790
941,931
-0.06(-0.61%)
Apr 21, 2021
9.670
9.860
9.570
9.850
803,331
+0.22(+2.28%)
Apr 20, 2021
9.380
9.640
9.325
9.630
709,091
+0.17(+1.80%)
Apr 19, 2021
9.530
9.560
9.350
9.460
635,630
-0.17(-1.77%)
Apr 16, 2021
9.900
9.910
9.575
9.630
686,700
-0.10(-1.03%)
Apr 15, 2021
9.500
9.780
9.500
9.730
1,144,555
+0.35(+3.73%)
Apr 14, 2021
9.390
9.490
9.310
9.380
723,669
-0.06(-0.64%)
Apr 13, 2021
9.200
9.470
9.150
9.440
725,035
+0.34(+3.74%)
Apr 12, 2021
9.350
9.350
9.090
9.100
444,739
-0.31(-3.29%)
Apr 09, 2021
9.480
9.640
9.320
9.410
1,054,800
-0.19(-1.98%)
Apr 08, 2021
9.200
9.600
9.180
9.600
1,153,105
+0.60(+6.67%)
Apr 07, 2021
9.220
9.240
8.990
9.000
714,768
-0.27(-2.91%)
Apr 06, 2021
9.340
9.430
9.200
9.270
819,579
+0.07(+0.76%)
Apr 05, 2021
9.360
9.390
9.150
9.200
694,125
-0.11(-1.18%)
Apr 01, 2021
8.860
9.310
8.810
9.310
1,220,000
+0.55(+6.28%)
Mar 31, 2021
8.550
8.780
8.500
8.760
1,673,298
+0.21(+2.46%)
Mar 30, 2021
8.900
8.960
8.530
8.550
1,090,678
-0.58(-6.35%)
Mar 29, 2021
8.960
9.180
8.890
9.130
906,937
+0.08(+0.88%)
Mar 26, 2021
8.900
9.060
8.761
9.050
683,200
+0.23(+2.61%)
Mar 25, 2021
8.930
9.040
8.690
8.820
804,185
-0.15(-1.67%)
Mar 24, 2021
9.010
9.200
8.940
8.970
927,807
-0.07(-0.77%)
Mar 23, 2021
9.110
9.230
8.980
9.040
924,931
-0.18(-1.95%)
Mar 22, 2021
9.570
9.620
9.220
9.220
1,093,888
-0.45(-4.65%)
Mar 19, 2021
9.380
9.670
9.210
9.670
3,794,600
+0.47(+5.11%)
Mar 18, 2021
9.210
9.400
9.130
9.200
943,502
-0.17(-1.81%)
Mar 17, 2021
9.030
9.380
8.900
9.370
1,274,734
+0.35(+3.88%)
Mar 16, 2021
9.000
9.090
8.850
9.020
927,273
+0.03(+0.33%)
Mar 15, 2021
8.660
8.990
8.660
8.990
1,358,404
+0.38(+4.41%)
Mar 12, 2021
8.280
8.720
8.270
8.610
1,032,500
+0.15(+1.77%)
Mar 11, 2021
8.450
8.490
8.250
8.460
1,362,024
+0.11(+1.32%)
Mar 10, 2021
8.320
8.430
8.218
8.350
848,415
+0.01(+0.12%)
Mar 09, 2021
8.380
8.560
8.210
8.340
1,201,281
+0.19(+2.33%)
Mar 08, 2021
8.380
8.380
8.150
8.150
1,359,457
-0.12(-1.45%)
Mar 05, 2021
8.130
8.300
8.011
8.270
2,021,800
+0.09(+1.10%)
Mar 04, 2021
8.420
8.610
8.090
8.180
1,717,407
-0.22(-2.62%)
Mar 03, 2021
8.520
8.580
8.260
8.400
1,346,254
-0.25(-2.89%)
Mar 02, 2021
8.390
8.720
8.205
8.650
2,021,208
+0.31(+3.72%)
Mar 01, 2021
8.360
8.510
8.190
8.340
2,330,286
-0.01(-0.12%)
Feb 26, 2021
8.920
8.960
8.305
8.350
2,801,700
-0.61(-6.81%)
Feb 25, 2021
9.020
9.120
8.880
8.960
1,822,068
-0.20(-2.18%)
Feb 24, 2021
9.000
9.200
8.880
9.160
942,604
+0.14(+1.55%)
Feb 23, 2021
9.240
9.240
8.950
9.020
1,533,518
-0.30(-3.22%)
Feb 22, 2021
9.090
9.410
9.030
9.320
1,442,394
+0.31(+3.44%)
Feb 19, 2021
8.960
9.220
8.890
9.010
1,372,200
+0.01(+0.11%)
Feb 18, 2021
9.100
9.190
8.950
9.000
1,260,661
-0.10(-1.10%)
Feb 17, 2021
8.830
9.105
8.710
9.100
1,407,591
+0.08(+0.89%)
Feb 16, 2021
9.290
9.320
9.020
9.020
838,699
-0.35(-3.74%)
Feb 12, 2021
9.110
9.490
8.940
9.370
1,052,400
+0.20(+2.18%)
Feb 11, 2021
9.500
9.600
9.090
9.170
768,314
-0.31(-3.27%)
Feb 10, 2021
9.710
9.720
9.420
9.480
879,246
-0.14(-1.46%)
Feb 09, 2021
9.780
9.850
9.500
9.620
779,047
-0.07(-0.72%)
Feb 08, 2021
9.400
9.720
9.310
9.690
1,200,233
+0.52(+5.67%)
Feb 05, 2021
9.220
9.240
9.010
9.170
794,100
+0.00(+0.00%)
Feb 04, 2021
9.000
9.180
8.820
9.170
813,028
-0.03(-0.33%)
Feb 03, 2021
9.340
9.470
9.130
9.200
812,299
-0.23(-2.44%)
Feb 02, 2021
9.320
9.630
9.085
9.430
1,184,459
-0.15(-1.57%)
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.