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
American Lithium Corp
(OP:
LIACF
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 9, 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 (%)
Jan 31, 2022
2.610
2.770
2.530
2.730
307,411
+0.12(+4.80%)
Jan 28, 2022
2.480
2.635
2.480
2.605
163,298
+0.08(+3.37%)
Jan 27, 2022
2.910
2.910
2.500
2.520
440,463
-0.05(-1.95%)
Jan 26, 2022
2.480
2.780
2.480
2.570
559,681
+0.09(+3.63%)
Jan 25, 2022
2.280
2.590
2.100
2.480
878,257
+0.22(+9.73%)
Jan 24, 2022
2.150
2.280
2.010
2.260
1,378,636
-0.22(-8.87%)
Jan 21, 2022
2.650
2.670
2.370
2.480
952,048
-0.08(-3.14%)
Jan 20, 2022
2.500
2.880
2.440
2.561
614,036
+0.09(+3.66%)
Jan 19, 2022
2.410
2.620
2.380
2.470
763,514
-0.15(-5.80%)
Jan 18, 2022
2.700
2.710
2.600
2.622
1,063,867
-0.33(-11.12%)
Jan 14, 2022
2.950
0
-0.10(-3.28%)
Jan 13, 2022
3.200
3.200
3.020
3.050
394,680
-0.18(-5.57%)
Jan 12, 2022
3.270
3.325
3.150
3.230
275,933
+0.01(+0.31%)
Jan 11, 2022
3.080
3.430
3.080
3.220
490,373
+0.14(+4.55%)
Jan 10, 2022
3.210
3.290
2.880
3.080
773,240
-0.17(-5.23%)
Jan 07, 2022
3.350
3.560
3.200
3.250
172,582
-0.05(-1.51%)
Jan 06, 2022
3.200
3.318
3.100
3.300
358,386
+0.08(+2.48%)
Jan 05, 2022
3.760
3.760
3.220
3.220
480,193
-0.38(-10.56%)
Jan 04, 2022
3.400
3.600
3.397
3.600
340,937
+0.12(+3.45%)
Jan 03, 2022
3.380
3.540
3.020
3.480
241,961
+0.13(+3.88%)
Dec 31, 2021
3.390
3.390
3.279
3.350
301,205
-0.02(-0.59%)
Dec 30, 2021
3.250
3.480
3.250
3.370
283,898
-0.07(-2.03%)
Dec 29, 2021
3.580
3.580
3.330
3.440
353,245
-0.16(-4.44%)
Dec 28, 2021
3.660
3.710
3.580
3.600
377,007
-0.05(-1.37%)
Dec 27, 2021
3.680
3.755
3.500
3.650
369,807
+0.19(+5.49%)
Dec 23, 2021
3.300
3.605
3.249
3.460
423,054
+0.20(+6.12%)
Dec 22, 2021
3.150
3.415
3.150
3.260
391,184
+0.11(+3.51%)
Dec 21, 2021
3.010
3.160
3.010
3.150
309,319
+0.06(+1.83%)
Dec 20, 2021
3.080
3.100
2.970
3.094
533,287
-0.15(-4.54%)
Dec 17, 2021
3.030
3.450
3.030
3.240
337,261
-0.02(-0.60%)
Dec 16, 2021
3.810
3.810
3.232
3.260
397,592
-0.14(-4.12%)
Dec 15, 2021
3.300
3.450
3.045
3.400
1,164,264
-0.03(-0.87%)
Dec 14, 2021
3.550
3.750
3.310
3.430
886,173
-0.26(-7.17%)
Dec 13, 2021
3.970
4.140
3.570
3.695
456,266
-0.21(-5.26%)
Dec 10, 2021
3.670
4.050
3.670
3.900
253,674
+0.23(+6.41%)
Dec 09, 2021
4.150
4.150
3.650
3.665
267,553
-0.28(-7.18%)
Dec 08, 2021
3.880
4.110
3.780
3.949
280,933
+0.06(+1.50%)
Dec 07, 2021
3.800
3.910
3.768
3.890
483,908
+0.29(+8.01%)
Dec 06, 2021
3.500
3.500
3.370
3.602
608,857
-0.07(-1.89%)
Dec 03, 2021
3.700
4.120
3.380
3.671
1,302,012
-0.22(-5.63%)
Dec 02, 2021
4.020
4.160
3.760
3.890
872,422
-0.06(-1.61%)
Dec 01, 2021
4.300
4.350
3.910
3.954
845,555
-0.29(-6.76%)
Nov 30, 2021
4.130
4.450
4.130
4.240
417,005
-0.21(-4.72%)
Nov 29, 2021
4.560
4.560
4.120
4.450
523,113
+0.06(+1.37%)
Nov 26, 2021
4.350
4.400
4.150
4.390
362,062
-0.01(-0.23%)
Nov 24, 2021
4.540
4.540
4.243
4.400
324,689
+0.55(+14.29%)
Nov 23, 2021
4.225
4.500
3.850
3.850
798,604
-0.50(-11.44%)
Nov 22, 2021
4.640
4.640
4.220
4.348
702,371
-0.17(-3.82%)
Nov 19, 2021
4.230
4.520
4.150
4.520
662,974
+0.29(+6.86%)
Nov 18, 2021
4.650
4.327
4.150
4.230
1,816,114
-0.36(-7.85%)
Nov 17, 2021
4.630
4.895
4.500
4.590
817,802
-0.08(-1.71%)
Nov 16, 2021
5.000
5.000
4.534
4.670
703,958
-0.13(-2.71%)
Nov 15, 2021
4.910
4.990
4.400
4.800
1,865,879
+0.04(+0.84%)
Nov 12, 2021
4.380
4.770
4.140
4.760
1,606,020
+0.64(+15.53%)
Nov 11, 2021
3.760
4.170
3.760
4.120
1,346,829
+0.28(+7.37%)
Nov 10, 2021
3.850
3.837
991,033
-0.14(-3.59%)
Nov 09, 2021
4.110
4.110
3.710
3.980
1,182,697
+0.53(+15.36%)
Nov 08, 2021
3.825
3.980
3.290
3.450
2,245,558
-0.37(-9.69%)
Nov 05, 2021
4.120
4.120
3.732
3.820
1,679,367
-0.26(-6.37%)
Nov 04, 2021
3.810
4.170
3.770
4.080
1,582,669
+0.32(+8.53%)
Nov 03, 2021
3.770
3.850
3.560
3.760
1,150,651
+0.09(+2.44%)
Nov 02, 2021
3.700
3.970
3.529
3.670
2,117,576
+0.02(+0.55%)
Nov 01, 2021
3.460
3.730
3.550
3.650
2,189,610
+0.42(+13.00%)
Oct 29, 2021
3.100
3.330
3.090
3.230
2,153,245
+0.20(+6.60%)
Oct 28, 2021
2.640
3.040
2.640
3.030
1,809,198
+0.51(+20.24%)
Oct 27, 2021
2.570
2.650
2.460
2.520
429,907
-0.05(-1.95%)
Oct 26, 2021
2.440
2.570
603,075
+0.15(+6.20%)
Oct 25, 2021
2.400
2.460
2.370
2.420
499,319
+0.05(+2.15%)
Oct 22, 2021
2.390
2.450
2.300
2.369
685,725
+0.07(+3.00%)
Oct 21, 2021
2.460
2.485
2.190
2.300
1,512,714
-0.25(-9.77%)
Oct 20, 2021
2.670
2.680
2.380
2.549
861,739
-0.09(-3.45%)
Oct 19, 2021
2.630
2.690
2.590
2.640
529,924
+0.04(+1.54%)
Oct 18, 2021
2.530
2.670
2.500
2.600
964,280
+0.16(+6.56%)
Oct 15, 2021
2.380
2.460
2.380
2.440
873,103
+0.07(+2.95%)
Oct 14, 2021
2.330
2.420
2.240
2.370
780,615
+0.06(+2.60%)
Oct 13, 2021
2.220
2.380
2.220
2.310
1,555,387
+0.09(+4.05%)
Oct 12, 2021
2.060
2.270
2.050
2.220
1,246,183
+0.14(+6.73%)
Oct 11, 2021
2.000
2.100
1.950
2.080
905,810
+0.10(+5.05%)
Oct 08, 2021
2.000
2.026
1.950
1.980
127,536
+0.03(+1.54%)
Oct 07, 2021
1.990
2.033
1.930
1.950
320,283
+0.00(+0.05%)
Oct 06, 2021
1.970
2.000
1.920
1.949
321,692
-0.10(-4.93%)
Oct 05, 2021
1.890
2.100
1.890
2.050
617,500
+0.16(+8.64%)
Oct 04, 2021
1.920
1.920
1.828
1.887
261,717
-0.04(-2.22%)
Oct 01, 2021
1.960
2.000
1.890
1.930
192,123
-0.03(-1.54%)
Sep 30, 2021
1.900
2.000
1.890
1.960
215,059
+0.06(+3.16%)
Sep 29, 2021
1.975
1.985
1.880
1.900
197,900
-0.01(-0.29%)
Sep 28, 2021
1.950
1.950
1.831
1.905
232,032
-0.04(-2.28%)
Sep 27, 2021
1.920
1.980
1.920
1.950
220,868
+0.04(+1.91%)
Sep 24, 2021
2.090
2.090
1.880
1.913
280,328
-0.09(-4.33%)
Sep 23, 2021
1.940
2.030
1.940
2.000
245,955
+0.02(+1.01%)
Sep 22, 2021
1.980
2.170
1.960
1.980
293,328
-0.08(-3.88%)
Sep 21, 2021
1.845
2.063
1.730
2.060
461,881
+0.32(+18.39%)
Sep 20, 2021
1.920
1.920
1.720
1.740
728,580
-0.23(-11.51%)
Sep 17, 2021
2.110
2.110
1.940
1.966
296,474
-0.05(-2.36%)
Sep 16, 2021
2.180
2.180
1.985
2.014
324,356
-0.05(-2.23%)
Sep 15, 2021
2.010
2.073
1.880
2.060
333,525
+0.16(+8.42%)
Sep 14, 2021
2.210
2.210
1.900
1.900
464,261
-0.15(-7.32%)
Sep 13, 2021
2.030
2.170
2.001
2.050
357,469
+0.05(+2.50%)
Sep 10, 2021
2.140
2.208
2.000
2.000
482,175
-0.13(-6.19%)
Sep 09, 2021
1.900
2.220
1.900
2.132
585,824
+0.14(+7.14%)
Sep 08, 2021
2.100
2.160
1.950
1.990
664,645
-0.16(-7.44%)
Sep 07, 2021
2.160
2.310
2.100
2.150
551,287
-0.16(-6.93%)
Sep 03, 2021
2.120
2.340
2.050
2.310
959,126
+0.11(+5.00%)
Sep 02, 2021
2.310
2.405
2.070
2.200
1,696,596
+0.03(+1.38%)
Sep 01, 2021
1.790
2.180
1.790
2.170
2,213,404
+0.49(+29.17%)
Aug 31, 2021
1.745
1.799
1.640
1.680
458,351
-0.06(-3.45%)
Aug 30, 2021
1.800
1.900
1.700
1.740
531,728
-0.07(-3.89%)
Aug 27, 2021
1.900
2.000
1.750
1.810
1,265,115
-0.01(-0.52%)
Aug 26, 2021
1.550
1.950
1.540
1.820
1,999,116
+0.27(+17.42%)
Aug 25, 2021
1.570
1.590
1.380
1.550
592,040
+0.11(+7.32%)
Aug 24, 2021
1.320
1.452
1.300
1.444
406,430
+0.12(+9.42%)
Aug 23, 2021
1.250
1.320
1.250
1.320
365,821
+0.07(+5.60%)
Aug 20, 2021
1.250
1.359
1.250
1.250
210,163
+0.00(+0.00%)
Aug 19, 2021
1.210
1.330
1.210
1.250
407,350
-0.04(-3.03%)
Aug 18, 2021
1.310
1.323
1.245
1.289
214,887
-0.00(-0.07%)
Aug 17, 2021
1.310
1.390
1.260
1.290
414,380
-0.04(-3.01%)
Aug 16, 2021
1.300
1.470
1.300
1.330
510,286
-0.07(-5.00%)
Aug 13, 2021
1.500
1.680
1.360
1.400
577,090
-0.09(-5.86%)
Aug 12, 2021
1.260
1.490
1.260
1.487
570,958
+0.19(+14.39%)
Aug 11, 2021
1.300
1.320
1.280
1.300
215,943
-0.02(-1.52%)
Aug 10, 2021
1.360
1.360
1.290
1.320
395,869
-0.02(-1.49%)
Aug 09, 2021
1.275
1.366
1.270
1.340
293,235
+0.01(+0.75%)
Aug 06, 2021
1.425
1.469
1.320
1.330
235,174
-0.01(-0.71%)
Aug 05, 2021
1.380
1.380
1.210
1.339
541,749
+0.10(+7.98%)
Aug 04, 2021
1.290
1.293
1.230
1.240
343,172
-0.02(-1.32%)
Aug 03, 2021
1.355
1.360
1.240
1.257
352,777
-0.04(-3.30%)
Aug 02, 2021
1.300
1.340
1.250
1.300
672,662
-0.04(-2.77%)
Jul 30, 2021
1.310
1.370
1.310
1.337
165,156
-0.01(-0.96%)
Jul 29, 2021
1.300
1.380
1.289
1.350
209,343
+0.05(+3.85%)
Jul 28, 2021
1.330
1.330
1.250
1.300
133,065
+0.03(+2.65%)
Jul 27, 2021
1.260
1.310
1.250
1.266
198,472
-0.04(-3.32%)
Jul 26, 2021
1.250
1.350
1.250
1.310
267,459
+0.02(+1.54%)
Jul 23, 2021
1.340
1.340
1.250
1.290
221,330
+0.01(+0.79%)
Jul 22, 2021
1.360
1.360
1.240
1.280
347,641
+0.00(+0.00%)
Jul 21, 2021
1.310
1.370
1.270
1.280
521,396
-0.03(-2.29%)
Jul 20, 2021
1.450
1.450
1.260
1.310
223,387
+0.05(+3.97%)
Jul 19, 2021
1.300
1.301
1.200
1.260
928,692
-0.09(-6.89%)
Jul 16, 2021
1.320
1.460
1.310
1.353
455,857
-0.04(-2.65%)
Jul 15, 2021
1.385
1.420
1.320
1.390
439,929
-0.00(-0.25%)
Jul 14, 2021
1.450
1.550
1.390
1.393
354,748
-0.09(-5.84%)
Jul 13, 2021
1.575
1.630
1.410
1.480
572,226
-0.08(-5.13%)
Jul 12, 2021
1.500
1.600
1.450
1.560
394,897
+0.05(+3.31%)
Jul 09, 2021
1.470
1.520
1.340
1.510
515,327
+0.13(+9.72%)
Jul 08, 2021
1.320
1.411
1.320
1.376
288,780
-0.04(-3.10%)
Jul 07, 2021
1.530
1.615
1.400
1.420
382,821
-0.11(-7.17%)
Jul 06, 2021
1.730
1.750
1.500
1.530
1,010,669
-0.11(-6.99%)
Jul 02, 2021
1.580
1.650
1.550
1.645
770,532
+0.07(+4.78%)
Jul 01, 2021
1.500
1.600
1.500
1.570
636,416
+0.08(+5.37%)
Jun 30, 2021
1.400
1.500
1.400
1.490
566,780
+0.09(+6.43%)
Jun 29, 2021
1.395
1.430
1.325
1.400
573,914
+0.07(+5.26%)
Jun 28, 2021
1.270
1.354
1.230
1.330
454,188
+0.06(+4.72%)
Jun 25, 2021
1.260
1.273
1.230
1.270
242,047
+0.03(+2.42%)
Jun 24, 2021
1.240
1.290
1.230
1.240
441,652
-0.04(-3.13%)
Jun 23, 2021
1.250
1.286
1.230
1.280
332,249
+0.03(+2.40%)
Jun 22, 2021
1.210
1.270
1.210
1.250
298,265
+0.01(+0.81%)
Jun 21, 2021
1.215
1.270
1.210
1.240
409,715
-0.02(-1.59%)
Jun 18, 2021
1.300
1.300
1.230
1.260
330,014
-0.01(-0.79%)
Jun 17, 2021
1.220
1.280
1.210
1.270
556,527
+0.01(+1.08%)
Jun 16, 2021
1.300
1.300
1.250
1.256
431,845
-0.04(-3.09%)
Jun 15, 2021
1.360
1.360
1.270
1.296
342,468
-0.00(-0.27%)
Jun 14, 2021
1.400
1.400
1.300
1.300
483,829
-0.08(-5.80%)
Jun 11, 2021
1.590
1.590
1.350
1.380
401,024
-0.06(-3.93%)
Jun 10, 2021
1.440
1.600
1.430
1.436
517,383
-0.00(-0.25%)
Jun 09, 2021
1.250
1.440
1.250
1.440
1,079,168
+0.11(+8.27%)
Jun 08, 2021
1.400
1.430
1.260
1.330
1,261,242
-0.10(-6.99%)
Jun 07, 2021
1.465
1.510
1.410
1.430
624,586
-0.07(-4.60%)
Jun 04, 2021
1.440
1.513
1.440
1.499
589,332
+0.02(+1.61%)
Jun 03, 2021
1.520
1.560
1.470
1.475
680,505
-0.08(-5.11%)
Jun 02, 2021
1.600
1.600
1.510
1.555
382,864
+0.01(+0.53%)
Jun 01, 2021
1.490
1.582
1.460
1.546
561,488
+0.07(+4.49%)
May 28, 2021
1.500
1.520
1.400
1.480
939,180
-0.01(-0.67%)
May 27, 2021
1.530
1.550
1.490
1.490
568,859
-0.05(-3.08%)
May 26, 2021
1.570
1.590
1.510
1.537
933,203
-0.05(-3.31%)
May 25, 2021
1.635
1.661
1.580
1.590
502,638
-0.07(-4.22%)
May 24, 2021
1.715
1.780
1.630
1.660
301,100
-0.01(-0.48%)
May 21, 2021
1.740
1.755
1.640
1.668
495,946
-0.07(-4.14%)
May 20, 2021
1.670
1.780
1.670
1.740
367,698
-0.05(-2.79%)
May 19, 2021
1.770
1.750
1.734
1.790
234,049
-0.01(-0.53%)
May 18, 2021
1.780
1.810
1.750
1.800
462,567
+0.05(+2.86%)
May 17, 2021
1.720
1.870
1.720
1.750
412,962
+0.06(+3.52%)
May 14, 2021
1.610
1.750
1.610
1.690
423,678
+0.08(+4.97%)
May 13, 2021
1.800
1.800
1.550
1.610
1,322,480
-0.13(-7.47%)
May 12, 2021
1.690
1.800
1.677
1.740
647,780
-0.03(-1.48%)
May 10, 2021
1.766
1.766
1.766
0
+0.02(+0.92%)
May 07, 2021
1.740
1.790
1.720
1.750
360,330
+0.01(+0.57%)
May 06, 2021
1.820
1.820
1.720
1.740
688,020
-0.06(-3.33%)
May 05, 2021
1.725
1.810
1.700
1.800
555,664
+0.10(+5.73%)
May 04, 2021
1.720
1.750
1.640
1.702
464,066
-0.02(-0.99%)
May 03, 2021
1.660
1.800
1.660
1.720
460,690
-0.03(-1.74%)
Apr 30, 2021
1.710
1.750
1.650
1.750
408,300
+0.06(+3.55%)
Apr 29, 2021
1.760
1.790
1.680
1.690
557,628
-0.08(-4.52%)
Apr 28, 2021
1.680
1.785
1.680
1.770
476,012
+0.02(+1.14%)
Apr 27, 2021
1.740
1.770
1.650
1.750
513,675
-0.02(-1.13%)
Apr 26, 2021
1.859
1.882
1.730
1.770
682,431
-0.03(-1.67%)
Apr 23, 2021
1.850
1.850
1.770
1.800
715,200
+0.05(+2.86%)
Apr 22, 2021
1.650
1.800
1.622
1.750
1,051,895
+0.13(+7.83%)
Apr 21, 2021
1.541
1.640
1.541
1.623
631,486
+0.02(+1.03%)
Apr 20, 2021
1.690
1.690
1.573
1.606
454,494
-0.08(-4.95%)
Apr 19, 2021
1.800
1.852
1.640
1.690
630,815
-0.06(-3.43%)
Apr 16, 2021
1.550
1.750
1.540
1.750
894,200
+0.19(+12.18%)
Apr 15, 2021
1.670
1.700
1.520
1.560
1,354,391
-0.14(-8.24%)
Apr 14, 2021
1.760
1.810
1.690
1.700
1,286,907
-0.10(-5.56%)
Apr 13, 2021
1.780
1.850
1.750
1.800
466,491
+0.03(+1.72%)
Apr 12, 2021
1.850
1.900
1.750
1.770
937,019
-0.11(-5.87%)
Apr 09, 2021
1.950
1.950
1.880
1.880
338,100
-0.04(-2.08%)
Apr 08, 2021
1.840
1.970
1.830
1.920
737,224
-0.03(-1.54%)
Apr 07, 2021
1.960
2.110
1.950
1.950
931,127
-0.20(-9.30%)
Apr 06, 2021
2.160
2.200
2.100
2.150
438,128
-0.02(-0.92%)
Apr 05, 2021
2.090
2.190
2.083
2.170
737,861
+0.10(+4.83%)
Apr 01, 2021
2.000
2.100
1.990
2.070
810,800
+0.13(+6.87%)
Mar 31, 2021
1.900
1.990
1.790
1.937
1,056,814
+0.18(+10.08%)
Mar 30, 2021
1.900
1.900
1.720
1.760
1,132,319
-0.07(-4.07%)
Mar 29, 2021
2.050
2.050
1.780
1.834
1,552,509
-0.16(-7.82%)
Mar 26, 2021
2.030
2.080
1.960
1.990
500,000
-0.03(-1.31%)
Mar 25, 2021
2.020
2.090
1.940
2.017
1,520,739
-0.07(-3.54%)
Mar 24, 2021
2.220
2.250
2.050
2.091
592,742
-0.04(-1.85%)
Mar 23, 2021
2.265
2.300
2.099
2.130
718,137
-0.11(-4.91%)
Mar 22, 2021
2.160
2.240
2.130
2.240
800,708
+0.13(+6.16%)
Mar 19, 2021
2.130
2.180
2.070
2.110
531,900
-0.02(-0.94%)
Mar 18, 2021
2.250
2.260
2.100
2.130
517,653
-0.07(-3.18%)
Mar 17, 2021
2.075
2.220
2.050
2.200
714,359
+0.06(+3.03%)
Mar 16, 2021
2.270
2.290
2.110
2.135
800,806
-0.14(-6.35%)
Mar 15, 2021
2.345
2.380
2.150
2.280
773,943
-0.04(-1.72%)
Mar 12, 2021
2.370
2.425
2.270
2.320
897,500
-0.05(-2.11%)
Mar 11, 2021
2.355
2.390
2.219
2.370
902,340
+0.02(+0.85%)
Mar 10, 2021
2.280
2.380
2.200
2.350
1,141,553
+0.18(+8.29%)
Mar 09, 2021
2.000
2.176
2.000
2.170
1,069,365
+0.21(+10.90%)
Mar 08, 2021
2.000
2.040
1.940
1.957
1,010,149
-0.08(-4.08%)
Mar 05, 2021
2.120
2.120
1.670
2.040
3,223,100
-0.05(-2.45%)
Mar 04, 2021
2.310
2.410
1.980
2.091
3,085,028
-0.23(-9.86%)
Mar 03, 2021
2.600
2.600
2.300
2.320
1,660,011
-0.23(-9.00%)
Mar 02, 2021
2.650
2.700
2.494
2.550
932,573
+0.15(+6.23%)
Mar 01, 2021
2.400
2.690
2.390
2.400
2,094,415
-0.03(-1.23%)
Feb 26, 2021
2.450
2.570
2.250
2.430
1,861,600
-0.12(-4.73%)
Feb 25, 2021
2.850
2.870
2.490
2.551
1,701,208
-0.18(-6.57%)
Feb 24, 2021
2.580
2.817
2.461
2.730
1,462,894
+0.21(+8.37%)
Feb 23, 2021
2.485
2.630
2.250
2.519
3,118,646
-0.26(-9.21%)
Feb 22, 2021
3.040
3.040
2.740
2.775
1,812,443
-0.10(-3.32%)
Feb 19, 2021
2.850
2.960
2.720
2.870
1,676,200
+0.17(+6.39%)
Feb 18, 2021
2.790
2.950
2.500
2.697
2,853,209
-0.22(-7.62%)
Feb 17, 2021
3.115
3.140
2.800
2.920
2,212,535
-0.11(-3.50%)
Feb 16, 2021
2.977
3.190
2.977
3.026
2,961,648
+0.14(+4.70%)
Feb 12, 2021
3.010
3.150
2.750
2.890
3,748,000
-0.27(-8.50%)
Feb 11, 2021
3.320
3.320
2.970
3.159
4,645,498
+0.11(+3.56%)
Feb 10, 2021
2.400
3.320
2.312
3.050
7,566,981
+0.47(+18.45%)
Feb 08, 2021
2.575
2.575
2.575
0
+0.33(+14.96%)
Feb 05, 2021
2.220
2.330
2.110
2.240
2,799,000
+0.13(+6.38%)
Feb 04, 2021
2.250
2.430
2.020
2.106
4,411,184
-0.10(-4.72%)
Feb 03, 2021
1.950
2.230
1.900
2.210
5,502,280
+0.38(+20.77%)
Feb 02, 2021
1.690
1.853
1.685
1.830
2,162,973
+0.16(+9.58%)
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.