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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 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, 2023
1.240
1.240
1.220
1.240
17,984
+0.03(+2.48%)
Jan 30, 2023
1.220
1.240
1.210
1.210
17,676
-0.01(-0.82%)
Jan 27, 2023
1.210
1.270
1.210
1.220
33,975
+0.00(+0.41%)
Jan 26, 2023
1.180
1.219
1.180
1.215
13,475
+0.02(+1.25%)
Jan 25, 2023
1.200
1.210
1.190
1.200
7,495
+0.01(+0.84%)
Jan 24, 2023
1.181
1.192
1.181
1.190
4,099
+0.00(+0.00%)
Jan 23, 2023
1.190
1.192
1.170
1.190
44,616
+0.00(+0.00%)
Jan 20, 2023
1.210
1.270
1.180
1.190
51,425
-0.07(-5.56%)
Jan 19, 2023
1.300
1.300
1.250
1.260
14,802
-0.03(-2.33%)
Jan 18, 2023
1.280
1.330
1.280
1.290
50,212
+0.01(+0.78%)
Jan 17, 2023
1.240
1.290
1.230
1.280
57,817
+0.07(+5.79%)
Jan 13, 2023
1.200
1.220
1.190
1.210
77,243
+0.02(+1.68%)
Jan 12, 2023
1.180
1.195
1.180
1.190
16,090
+0.01(+0.85%)
Jan 11, 2023
1.150
1.190
1.150
1.180
13,133
+0.00(+0.00%)
Jan 10, 2023
1.170
1.200
1.170
1.180
41,139
-0.01(-0.84%)
Jan 09, 2023
1.180
1.190
1.160
1.190
107,559
+0.02(+1.71%)
Jan 06, 2023
1.160
1.190
1.160
1.170
16,867
-0.00(-0.01%)
Jan 05, 2023
1.130
1.197
1.130
1.170
41,618
+0.00(+0.01%)
Jan 04, 2023
1.150
1.170
1.124
1.170
24,088
+0.02(+1.74%)
Jan 03, 2023
1.120
1.150
1.120
1.150
53,830
+0.02(+1.66%)
Dec 30, 2022
1.090
1.150
1.090
1.131
59,686
+0.01(+0.55%)
Dec 29, 2022
1.090
1.137
1.090
1.125
41,683
+0.01(+1.35%)
Dec 28, 2022
1.090
1.117
1.090
1.110
46,901
+0.01(+0.91%)
Dec 27, 2022
1.090
1.130
1.090
1.100
49,801
-0.02(-1.79%)
Dec 23, 2022
1.130
1.170
1.120
1.120
85,508
-0.02(-1.75%)
Dec 22, 2022
1.110
1.140
1.100
1.140
61,014
+0.01(+0.88%)
Dec 21, 2022
1.070
1.135
1.070
1.130
62,448
+0.04(+3.67%)
Dec 20, 2022
1.080
1.090
1.064
1.090
61,954
-0.01(-0.91%)
Dec 19, 2022
1.090
1.120
1.075
1.100
72,004
-0.01(-0.90%)
Dec 16, 2022
1.090
1.110
1.070
1.110
97,024
-0.01(-0.89%)
Dec 15, 2022
1.080
1.130
1.080
1.120
38,748
+0.01(+0.90%)
Dec 14, 2022
1.080
1.150
1.080
1.110
51,924
-0.03(-2.63%)
Dec 13, 2022
1.080
1.150
1.080
1.140
66,645
+0.04(+3.54%)
Dec 12, 2022
1.100
1.140
1.090
1.101
102,569
-0.01(-0.81%)
Dec 09, 2022
1.100
1.150
1.097
1.110
32,801
+0.02(+1.37%)
Dec 08, 2022
1.100
1.110
1.090
1.095
33,835
-0.02(-1.35%)
Dec 07, 2022
1.110
1.120
1.108
1.110
3,704
+0.00(+0.00%)
Dec 06, 2022
1.100
1.115
1.100
1.110
11,258
+0.01(+0.91%)
Dec 05, 2022
1.160
1.160
1.100
1.100
32,132
-0.05(-4.76%)
Dec 02, 2022
1.100
1.200
1.100
1.155
87,573
+0.03(+2.21%)
Dec 01, 2022
1.120
1.150
1.100
1.130
59,259
+0.04(+3.67%)
Nov 30, 2022
1.140
1.140
1.090
1.090
62,803
-0.02(-1.80%)
Nov 29, 2022
1.130
1.130
1.080
1.110
159,453
+0.06(+5.71%)
Nov 28, 2022
1.040
1.060
1.040
1.050
26,334
-0.01(-0.94%)
Nov 25, 2022
1.050
1.060
1.043
1.060
4,963
+0.00(+0.00%)
Nov 23, 2022
1.030
1.070
1.030
1.060
41,648
+0.03(+2.91%)
Nov 22, 2022
1.030
1.060
1.030
1.030
25,465
-0.01(-0.96%)
Nov 21, 2022
1.030
1.060
1.030
1.040
34,631
-0.01(-0.95%)
Nov 18, 2022
1.070
1.070
1.030
1.050
23,780
+0.00(+0.00%)
Nov 17, 2022
1.050
1.060
1.040
1.050
44,197
+0.01(+0.96%)
Nov 16, 2022
1.070
1.090
1.020
1.040
141,601
-0.02(-1.89%)
Nov 15, 2022
1.080
1.100
1.050
1.060
75,608
-0.02(-1.85%)
Nov 14, 2022
1.040
1.110
1.040
1.080
67,787
+0.03(+2.86%)
Nov 11, 2022
1.160
1.160
1.020
1.050
265,533
-0.14(-11.76%)
Nov 10, 2022
1.160
1.200
1.130
1.190
51,782
+0.03(+3.03%)
Nov 09, 2022
1.190
1.190
1.130
1.155
29,210
-0.02(-2.12%)
Nov 08, 2022
1.155
1.180
1.155
1.180
7,799
+0.01(+0.50%)
Nov 07, 2022
1.160
1.196
1.160
1.174
63,120
+0.01(+1.22%)
Nov 04, 2022
1.150
1.170
1.140
1.160
18,247
+0.00(+0.01%)
Nov 03, 2022
1.107
1.160
1.100
1.160
75,939
+0.04(+3.56%)
Nov 02, 2022
1.130
1.130
1.110
1.120
16,773
+0.00(+0.00%)
Nov 01, 2022
1.060
1.130
1.060
1.120
49,893
-0.02(-1.75%)
Oct 31, 2022
1.120
1.150
1.120
1.140
35,671
+0.00(+0.00%)
Oct 28, 2022
1.140
1.150
1.100
1.140
26,259
+0.03(+2.70%)
Oct 27, 2022
1.110
1.110
1.090
1.110
33,652
+0.03(+2.78%)
Oct 26, 2022
1.060
1.115
1.060
1.080
9,491
+0.01(+0.93%)
Oct 25, 2022
1.040
1.080
1.040
1.070
31,206
+0.03(+2.39%)
Oct 24, 2022
1.060
1.060
1.040
1.045
24,141
-0.01(-0.95%)
Oct 21, 2022
1.060
1.060
1.050
1.055
17,095
-0.01(-0.47%)
Oct 20, 2022
1.060
1.070
1.050
1.060
8,245
+0.01(+0.95%)
Oct 19, 2022
1.110
1.130
1.050
1.050
24,781
-0.01(-0.94%)
Oct 18, 2022
1.070
1.110
1.060
1.060
15,132
+0.00(+0.00%)
Oct 17, 2022
1.070
1.070
1.040
1.060
25,322
+0.03(+2.92%)
Oct 14, 2022
1.050
1.062
1.025
1.030
54,462
-0.02(-1.91%)
Oct 13, 2022
1.020
1.080
1.020
1.050
73,417
+0.02(+1.94%)
Oct 12, 2022
1.170
1.170
1.000
1.030
406,153
-0.10(-8.85%)
Oct 11, 2022
1.150
1.150
1.130
1.130
53,776
-0.03(-2.59%)
Oct 10, 2022
1.170
1.173
1.150
1.160
27,875
-0.01(-0.85%)
Oct 07, 2022
1.170
1.180
1.141
1.170
14,270
+0.01(+1.30%)
Oct 06, 2022
1.180
1.180
1.150
1.155
20,141
-0.00(-0.43%)
Oct 05, 2022
1.200
1.200
1.150
1.160
28,750
+0.00(+0.00%)
Oct 04, 2022
1.150
1.180
1.140
1.160
50,729
+0.01(+0.87%)
Oct 03, 2022
1.150
1.160
1.140
1.150
36,589
-0.01(-0.86%)
Sep 30, 2022
1.160
1.180
1.160
1.160
18,459
-0.02(-1.69%)
Sep 29, 2022
1.160
1.180
1.160
1.180
20,275
+0.01(+0.85%)
Sep 28, 2022
1.190
1.190
1.170
1.170
13,847
+0.00(+0.00%)
Sep 27, 2022
1.170
1.180
1.170
1.170
16,039
+0.00(+0.00%)
Sep 26, 2022
1.170
1.200
1.170
1.170
46,933
+0.00(+0.00%)
Sep 23, 2022
1.150
1.190
1.150
1.170
62,466
-0.02(-1.68%)
Sep 22, 2022
1.190
1.190
1.145
1.190
80,589
-0.01(-0.83%)
Sep 21, 2022
1.210
1.210
1.170
1.200
27,569
+0.00(+0.00%)
Sep 20, 2022
1.200
1.240
1.160
1.200
22,953
-0.02(-1.64%)
Sep 19, 2022
1.240
1.250
1.190
1.220
23,952
-0.03(-2.40%)
Sep 16, 2022
1.130
1.250
1.130
1.250
59,727
+0.05(+4.17%)
Sep 15, 2022
1.190
1.200
1.190
1.200
17,099
+0.01(+0.84%)
Sep 14, 2022
1.175
1.200
1.175
1.190
32,863
-0.01(-0.83%)
Sep 13, 2022
1.180
1.230
1.150
1.200
40,517
+0.01(+0.84%)
Sep 12, 2022
1.160
1.210
1.160
1.190
31,410
-0.02(-1.65%)
Sep 09, 2022
1.170
1.230
1.170
1.210
38,946
+0.04(+3.42%)
Sep 08, 2022
1.170
1.200
1.150
1.170
44,547
-0.03(-2.50%)
Sep 07, 2022
1.200
1.210
1.170
1.200
32,941
-0.02(-1.64%)
Sep 06, 2022
1.190
1.240
1.190
1.220
24,525
+0.02(+1.67%)
Sep 02, 2022
1.230
1.240
1.170
1.200
74,452
-0.03(-2.04%)
Sep 01, 2022
1.230
1.240
1.210
1.225
60,665
-0.00(-0.41%)
Aug 31, 2022
1.230
1.240
1.220
1.230
41,479
-0.01(-0.81%)
Aug 30, 2022
1.230
1.260
1.215
1.240
59,100
+0.01(+0.81%)
Aug 29, 2022
1.300
1.340
1.100
1.230
492,618
-0.08(-6.11%)
Aug 26, 2022
1.340
1.356
1.310
1.310
24,821
-0.01(-0.76%)
Aug 25, 2022
1.350
1.353
1.280
1.320
32,648
-0.02(-1.49%)
Aug 24, 2022
1.430
1.430
1.313
1.340
77,209
+0.03(+2.29%)
Aug 23, 2022
1.250
1.320
1.250
1.310
269,377
+0.04(+3.15%)
Aug 22, 2022
1.310
1.320
1.257
1.270
56,682
-0.05(-3.79%)
Aug 19, 2022
1.380
1.380
1.300
1.320
28,729
-0.06(-4.35%)
Aug 18, 2022
1.390
1.410
1.370
1.380
14,919
-0.03(-2.13%)
Aug 17, 2022
1.360
1.430
1.360
1.410
19,179
+0.01(+0.71%)
Aug 16, 2022
1.450
1.450
1.360
1.400
56,295
-0.03(-2.10%)
Aug 15, 2022
1.410
1.450
1.333
1.430
58,914
-0.02(-1.38%)
Aug 12, 2022
1.470
1.470
1.400
1.450
22,402
+0.00(+0.00%)
Aug 11, 2022
1.480
1.490
1.390
1.450
43,421
+0.03(+2.11%)
Aug 10, 2022
1.420
1.440
1.370
1.420
14,483
+0.06(+4.41%)
Aug 09, 2022
1.470
1.470
1.360
1.360
12,996
-0.09(-6.47%)
Aug 08, 2022
1.390
1.500
1.370
1.454
61,617
+0.04(+3.13%)
Aug 05, 2022
1.390
1.430
1.379
1.410
22,250
+0.03(+2.17%)
Aug 04, 2022
1.350
1.430
1.350
1.380
32,838
-0.02(-1.43%)
Aug 03, 2022
1.310
1.420
1.278
1.400
92,940
+0.11(+8.53%)
Aug 02, 2022
1.260
1.320
1.256
1.290
33,542
+0.04(+3.20%)
Aug 01, 2022
1.260
1.280
1.240
1.250
58,891
-0.02(-1.96%)
Jul 29, 2022
1.240
1.280
1.240
1.275
23,542
+0.02(+2.00%)
Jul 28, 2022
1.240
1.270
1.230
1.250
18,247
+0.01(+0.81%)
Jul 27, 2022
1.280
1.280
1.230
1.240
43,261
+0.01(+0.81%)
Jul 26, 2022
1.260
1.270
1.230
1.230
32,909
-0.03(-2.38%)
Jul 25, 2022
1.260
1.290
1.250
1.260
29,355
-0.02(-1.56%)
Jul 22, 2022
1.280
1.300
1.260
1.280
44,333
+0.00(+0.00%)
Jul 21, 2022
1.300
1.320
1.260
1.280
33,250
-0.03(-2.29%)
Jul 20, 2022
1.260
1.320
1.260
1.310
25,305
+0.02(+1.55%)
Jul 19, 2022
1.310
1.310
1.250
1.290
20,746
+0.00(+0.00%)
Jul 18, 2022
1.250
1.300
1.250
1.290
19,883
+0.01(+0.78%)
Jul 15, 2022
1.300
1.320
1.270
1.280
30,349
+0.00(+0.00%)
Jul 14, 2022
1.240
1.300
1.240
1.280
14,766
+0.00(+0.00%)
Jul 13, 2022
1.280
1.310
1.280
1.280
7,455
+0.00(+0.00%)
Jul 12, 2022
1.280
1.310
1.280
1.280
23,275
+0.00(+0.00%)
Jul 11, 2022
1.280
1.300
1.280
1.280
14,730
-0.03(-2.29%)
Jul 08, 2022
1.280
1.340
1.280
1.310
26,787
+0.00(+0.00%)
Jul 07, 2022
1.279
1.330
1.279
1.310
14,022
+0.01(+0.77%)
Jul 06, 2022
1.280
1.330
1.270
1.300
12,164
+0.00(+0.00%)
Jul 05, 2022
1.250
1.330
1.250
1.300
15,158
+0.02(+1.56%)
Jul 01, 2022
1.230
1.290
1.230
1.280
33,997
+0.02(+1.59%)
Jun 30, 2022
1.280
1.280
1.240
1.260
45,460
-0.02(-1.56%)
Jun 29, 2022
1.310
1.328
1.280
1.280
38,506
-0.04(-3.03%)
Jun 28, 2022
1.330
1.355
1.320
1.320
20,356
-0.04(-2.94%)
Jun 27, 2022
1.320
1.370
1.310
1.360
19,262
+0.05(+3.82%)
Jun 24, 2022
1.340
1.355
1.300
1.310
105,539
-0.03(-2.24%)
Jun 23, 2022
1.340
1.360
1.340
1.340
16,475
-0.01(-0.74%)
Jun 22, 2022
1.341
1.368
1.340
1.350
11,071
+0.00(+0.00%)
Jun 21, 2022
1.290
1.370
1.290
1.350
53,874
+0.04(+3.05%)
Jun 17, 2022
1.290
1.360
1.280
1.310
37,078
-0.02(-1.50%)
Jun 16, 2022
1.260
1.370
1.220
1.330
199,981
+0.06(+4.72%)
Jun 15, 2022
1.220
1.280
1.200
1.270
63,655
+0.04(+3.25%)
Jun 14, 2022
1.290
1.290
1.220
1.230
75,289
-0.02(-1.60%)
Jun 13, 2022
1.320
1.335
1.250
1.250
99,746
-0.10(-7.41%)
Jun 10, 2022
1.380
1.420
1.330
1.350
44,192
-0.07(-4.93%)
Jun 09, 2022
1.430
1.450
1.370
1.420
70,981
+0.01(+0.71%)
Jun 08, 2022
1.390
1.430
1.360
1.410
105,513
+0.04(+2.92%)
Jun 07, 2022
1.350
1.380
1.310
1.370
98,767
+0.06(+4.58%)
Jun 06, 2022
1.330
1.350
1.280
1.310
107,746
-0.01(-1.13%)
Jun 03, 2022
1.319
1.370
1.303
1.325
15,415
-0.01(-0.38%)
Jun 02, 2022
1.340
1.350
1.300
1.330
31,085
+0.03(+2.31%)
Jun 01, 2022
1.360
1.420
1.280
1.300
104,579
-0.02(-1.52%)
May 31, 2022
1.340
1.370
1.320
1.320
24,121
-0.04(-2.94%)
May 27, 2022
1.340
1.375
1.330
1.360
34,023
+0.04(+3.03%)
May 26, 2022
1.330
1.390
1.280
1.320
130,358
-0.01(-0.75%)
May 25, 2022
1.350
1.350
1.312
1.330
19,374
+0.02(+1.53%)
May 24, 2022
1.310
1.360
1.270
1.310
55,565
-0.01(-0.76%)
May 23, 2022
1.280
1.340
1.270
1.320
45,534
+0.02(+1.54%)
May 20, 2022
1.380
1.380
1.290
1.300
51,430
-0.04(-2.99%)
May 19, 2022
1.310
1.380
1.310
1.340
10,850
+0.03(+2.29%)
May 18, 2022
1.340
1.395
1.310
1.310
25,182
-0.07(-5.07%)
May 17, 2022
1.330
1.380
1.320
1.380
56,600
+0.07(+5.34%)
May 16, 2022
1.260
1.330
1.260
1.310
41,033
+0.02(+1.55%)
May 13, 2022
1.300
1.320
1.250
1.290
66,155
+0.03(+2.38%)
May 12, 2022
1.220
1.340
1.220
1.260
114,038
-0.05(-3.82%)
May 11, 2022
1.270
1.337
1.185
1.310
248,338
-0.03(-2.24%)
May 10, 2022
1.320
1.353
1.260
1.340
57,014
+0.00(+0.00%)
May 09, 2022
1.260
1.350
1.260
1.340
173,113
+0.00(+0.00%)
May 06, 2022
1.350
1.369
1.260
1.340
94,842
-0.03(-2.24%)
May 05, 2022
1.470
1.470
1.360
1.371
28,607
-0.08(-5.47%)
May 04, 2022
1.360
1.460
1.360
1.450
79,451
+0.04(+2.84%)
May 03, 2022
1.350
1.410
1.330
1.410
41,924
+0.06(+4.44%)
May 02, 2022
1.370
1.400
1.330
1.350
66,877
-0.05(-3.57%)
Apr 29, 2022
1.430
1.440
1.372
1.400
47,698
-0.02(-1.41%)
Apr 28, 2022
1.420
1.432
1.350
1.420
72,715
+0.00(+0.00%)
Apr 27, 2022
1.400
1.458
1.400
1.420
36,628
+0.00(+0.00%)
Apr 26, 2022
1.520
1.570
1.420
1.420
109,557
-0.08(-5.33%)
Apr 25, 2022
1.510
1.530
1.480
1.500
43,519
-0.03(-1.96%)
Apr 22, 2022
1.500
1.560
1.490
1.530
50,774
+0.02(+1.32%)
Apr 21, 2022
1.530
1.550
1.470
1.510
75,015
-0.01(-0.66%)
Apr 20, 2022
1.570
1.580
1.500
1.520
76,599
-0.06(-3.80%)
Apr 19, 2022
1.540
1.600
1.540
1.580
37,910
+0.02(+1.28%)
Apr 18, 2022
1.690
1.690
1.550
1.560
63,601
-0.10(-6.02%)
Apr 14, 2022
1.670
1.670
1.630
1.660
33,062
+0.00(+0.00%)
Apr 13, 2022
1.630
1.680
1.630
1.660
40,608
+0.02(+1.22%)
Apr 12, 2022
1.700
1.724
1.640
1.640
50,532
-0.10(-5.75%)
Apr 11, 2022
1.790
1.790
1.720
1.740
44,427
-0.01(-0.57%)
Apr 08, 2022
1.760
1.850
1.740
1.750
166,031
+0.01(+0.57%)
Apr 07, 2022
1.720
1.770
1.710
1.740
40,110
+0.01(+0.58%)
Apr 06, 2022
1.730
1.750
1.720
1.730
88,762
-0.01(-0.57%)
Apr 05, 2022
1.710
1.760
1.710
1.740
38,748
+0.00(+0.00%)
Apr 04, 2022
1.710
1.770
1.710
1.740
70,955
+0.01(+0.58%)
Apr 01, 2022
1.730
1.770
1.730
1.730
37,918
+0.00(+0.00%)
Mar 31, 2022
1.770
1.770
1.720
1.730
96,225
-0.02(-1.14%)
Mar 30, 2022
1.800
1.810
1.740
1.750
47,363
-0.03(-1.69%)
Mar 29, 2022
1.830
1.850
1.770
1.780
79,194
-0.06(-3.26%)
Mar 28, 2022
1.740
1.860
1.723
1.840
103,702
+0.08(+4.55%)
Mar 25, 2022
1.740
1.780
1.740
1.760
53,489
-0.01(-0.56%)
Mar 24, 2022
1.780
1.790
1.740
1.770
69,236
+0.01(+0.57%)
Mar 23, 2022
1.780
1.818
1.730
1.760
100,175
-0.04(-2.22%)
Mar 22, 2022
1.720
1.810
1.720
1.800
50,085
+0.06(+3.45%)
Mar 21, 2022
1.750
1.800
1.690
1.740
111,130
+0.02(+1.16%)
Mar 18, 2022
1.690
1.770
1.650
1.720
128,763
+0.04(+2.38%)
Mar 17, 2022
1.600
1.700
1.600
1.680
61,952
+0.02(+1.20%)
Mar 16, 2022
1.600
1.680
1.600
1.660
67,858
+0.06(+3.75%)
Mar 15, 2022
1.620
1.620
1.540
1.600
107,154
+0.00(+0.00%)
Mar 14, 2022
1.640
1.640
1.590
1.600
100,485
-0.02(-1.23%)
Mar 11, 2022
1.620
1.650
1.570
1.620
142,259
-0.04(-2.41%)
Mar 10, 2022
1.590
1.670
1.590
1.660
71,210
+0.03(+1.84%)
Mar 09, 2022
1.560
1.650
1.560
1.630
69,842
+0.07(+4.49%)
Mar 08, 2022
1.550
1.596
1.502
1.560
68,686
+0.06(+4.00%)
Mar 07, 2022
1.600
1.620
1.490
1.500
187,561
-0.12(-7.41%)
Mar 04, 2022
1.630
1.660
1.610
1.620
41,257
-0.04(-2.41%)
Mar 03, 2022
1.710
1.710
1.630
1.660
70,805
-0.07(-4.05%)
Mar 02, 2022
1.710
1.790
1.707
1.730
97,531
+0.03(+1.76%)
Mar 01, 2022
1.660
1.760
1.652
1.700
140,591
+0.05(+3.03%)
Feb 28, 2022
1.640
1.690
1.620
1.650
64,308
+0.01(+0.61%)
Feb 25, 2022
1.630
1.680
1.611
1.640
53,272
+0.04(+2.50%)
Feb 24, 2022
1.450
1.630
1.450
1.600
145,032
+0.02(+1.27%)
Feb 23, 2022
1.610
1.650
1.570
1.580
69,510
-0.03(-1.86%)
Feb 22, 2022
1.610
1.650
1.580
1.610
88,419
-0.02(-1.23%)
Feb 18, 2022
1.630
0
+0.03(+1.87%)
Feb 17, 2022
1.670
1.710
1.560
1.600
152,916
-0.08(-4.76%)
Feb 16, 2022
1.650
1.680
1.590
1.680
49,019
+0.03(+1.82%)
Feb 15, 2022
1.560
1.710
1.560
1.650
119,427
+0.07(+4.43%)
Feb 14, 2022
1.600
1.625
1.563
1.580
105,450
-0.03(-1.86%)
Feb 11, 2022
1.680
1.690
1.580
1.610
120,910
-0.08(-4.73%)
Feb 10, 2022
1.670
1.750
1.655
1.690
113,685
+0.00(+0.00%)
Feb 09, 2022
1.630
1.720
1.630
1.690
139,869
+0.06(+3.68%)
Feb 08, 2022
1.610
1.650
1.561
1.630
91,294
+0.03(+1.87%)
Feb 07, 2022
1.600
1.640
1.550
1.600
128,804
+0.03(+1.91%)
Feb 04, 2022
1.520
1.580
1.500
1.570
53,188
+0.04(+2.61%)
Feb 03, 2022
1.580
1.495
1.530
251,015
-0.07(-4.38%)
Feb 02, 2022
1.630
1.630
1.570
1.600
104,924
-0.04(-2.44%)
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.