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
Ehealth Inc
(NQ:
EHTH
)
4.730
-0.130 (-2.67%)
Streaming Delayed Price
Updated: 11:18 AM 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
8.060
8.500
7.945
8.300
1,214,646
+0.29(+3.62%)
Jan 30, 2023
7.770
8.420
7.500
8.010
1,300,849
+0.17(+2.17%)
Jan 27, 2023
7.070
7.910
7.070
7.840
1,751,488
+0.74(+10.42%)
Jan 26, 2023
7.190
7.489
6.820
7.100
2,258,597
-0.07(-0.98%)
Jan 25, 2023
6.250
7.530
5.950
7.170
9,802,118
+1.75(+32.29%)
Jan 24, 2023
5.470
5.610
5.400
5.420
530,071
-0.12(-2.17%)
Jan 23, 2023
5.370
5.570
5.292
5.540
369,777
+0.15(+2.78%)
Jan 20, 2023
5.460
5.740
5.290
5.390
405,242
+0.06(+1.13%)
Jan 19, 2023
6.000
6.000
5.280
5.330
587,715
-0.73(-12.05%)
Jan 18, 2023
6.920
6.949
6.060
6.060
462,921
-0.86(-12.43%)
Jan 17, 2023
6.430
7.095
6.400
6.920
535,507
+0.41(+6.30%)
Jan 13, 2023
6.170
6.540
6.160
6.510
384,964
+0.26(+4.16%)
Jan 12, 2023
6.730
6.770
5.990
6.250
580,572
-0.40(-6.02%)
Jan 11, 2023
6.570
6.805
6.458
6.650
458,243
+0.12(+1.84%)
Jan 10, 2023
6.230
6.620
6.080
6.530
584,843
+0.26(+4.15%)
Jan 09, 2023
5.900
6.660
5.900
6.270
863,612
+0.66(+11.76%)
Jan 06, 2023
5.080
5.810
4.980
5.610
730,019
+0.55(+10.87%)
Jan 05, 2023
4.790
5.170
4.650
5.060
838,807
+0.36(+7.66%)
Jan 04, 2023
4.780
4.960
4.660
4.700
233,224
-0.15(-3.09%)
Jan 03, 2023
4.910
5.090
4.810
4.850
328,087
+0.01(+0.21%)
Dec 30, 2022
4.740
4.870
4.730
4.840
307,028
+0.02(+0.41%)
Dec 29, 2022
4.580
4.820
4.480
4.820
345,378
+0.28(+6.17%)
Dec 28, 2022
4.510
4.580
4.370
4.540
208,347
+0.02(+0.44%)
Dec 27, 2022
4.330
4.530
4.210
4.520
605,739
+0.09(+2.03%)
Dec 23, 2022
4.790
4.800
4.420
4.430
325,486
-0.39(-8.09%)
Dec 22, 2022
5.130
5.140
4.610
4.820
457,786
-0.35(-6.77%)
Dec 21, 2022
4.980
5.270
4.850
5.170
563,189
+0.20(+4.02%)
Dec 20, 2022
4.670
5.180
4.640
4.970
539,751
+0.21(+4.41%)
Dec 19, 2022
5.190
5.190
4.625
4.760
844,263
-0.46(-8.81%)
Dec 16, 2022
4.750
5.248
4.699
5.220
751,124
+0.43(+8.98%)
Dec 15, 2022
4.650
4.820
4.500
4.790
593,990
+0.15(+3.23%)
Dec 14, 2022
4.500
4.880
4.430
4.640
530,786
+0.18(+4.04%)
Dec 13, 2022
4.410
4.585
4.330
4.460
414,377
+0.23(+5.44%)
Dec 12, 2022
4.300
4.300
4.010
4.230
469,818
-0.02(-0.47%)
Dec 09, 2022
4.580
4.680
4.250
4.250
348,223
-0.37(-8.01%)
Dec 08, 2022
4.450
4.790
4.200
4.620
460,947
+0.17(+3.82%)
Dec 07, 2022
4.100
4.520
4.070
4.450
658,437
+0.30(+7.23%)
Dec 06, 2022
4.550
4.770
4.055
4.150
698,120
-0.48(-10.37%)
Dec 05, 2022
5.380
5.380
4.370
4.630
1,119,546
-0.66(-12.48%)
Dec 02, 2022
4.320
5.470
4.310
5.290
2,871,413
+0.87(+19.68%)
Dec 01, 2022
3.930
4.762
3.920
4.420
4,896,892
+0.86(+24.16%)
Nov 30, 2022
3.450
3.580
3.360
3.560
466,491
+0.08(+2.30%)
Nov 29, 2022
3.370
3.590
3.170
3.480
371,933
+0.08(+2.35%)
Nov 28, 2022
3.290
3.560
3.230
3.400
995,946
+0.33(+10.75%)
Nov 25, 2022
2.990
3.090
2.910
3.070
232,383
+0.09(+3.02%)
Nov 23, 2022
3.050
3.060
2.870
2.980
749,839
-0.11(-3.56%)
Nov 22, 2022
3.130
3.155
2.870
3.090
624,613
-0.04(-1.28%)
Nov 21, 2022
3.230
3.260
3.010
3.130
555,321
-0.14(-4.28%)
Nov 18, 2022
3.400
3.430
3.230
3.270
252,721
-0.07(-2.10%)
Nov 17, 2022
3.290
3.455
3.150
3.340
438,780
-0.05(-1.47%)
Nov 16, 2022
3.130
3.450
3.025
3.390
1,540,283
+0.23(+7.28%)
Nov 15, 2022
3.590
3.889
3.075
3.160
1,773,391
-0.38(-10.73%)
Nov 14, 2022
3.850
4.020
3.500
3.540
895,535
-0.32(-8.29%)
Nov 11, 2022
3.990
4.250
3.860
3.860
1,590,726
-0.19(-4.69%)
Nov 10, 2022
4.050
4.198
3.930
4.050
1,090,932
+0.01(+0.25%)
Nov 09, 2022
3.650
4.060
3.480
4.040
1,118,675
+0.26(+6.88%)
Nov 08, 2022
3.490
4.143
3.000
3.780
2,133,970
+0.60(+18.87%)
Nov 07, 2022
3.010
3.200
2.940
3.180
479,149
+0.16(+5.30%)
Nov 04, 2022
2.850
3.040
2.700
3.020
529,097
+0.22(+7.86%)
Nov 03, 2022
2.730
2.890
2.670
2.800
485,127
+0.07(+2.56%)
Nov 02, 2022
2.700
3.000
2.680
2.730
725,365
+0.05(+1.87%)
Nov 01, 2022
2.750
2.900
2.670
2.680
1,016,785
+0.00(+0.00%)
Oct 31, 2022
2.920
2.980
2.672
2.680
833,859
-0.18(-6.29%)
Oct 28, 2022
2.740
2.880
2.695
2.860
529,913
+0.12(+4.38%)
Oct 27, 2022
2.960
3.080
2.720
2.740
413,030
-0.20(-6.80%)
Oct 26, 2022
2.920
3.120
2.900
2.940
554,630
+0.04(+1.38%)
Oct 25, 2022
2.850
3.041
2.850
2.900
779,276
+0.07(+2.47%)
Oct 24, 2022
2.820
2.910
2.670
2.830
500,968
-0.04(-1.39%)
Oct 21, 2022
2.970
2.990
2.820
2.870
399,909
-0.08(-2.71%)
Oct 20, 2022
3.010
3.060
2.920
2.950
482,348
-0.04(-1.34%)
Oct 19, 2022
3.210
3.300
2.980
2.990
449,559
-0.27(-8.28%)
Oct 18, 2022
3.190
3.530
3.190
3.260
480,229
+0.16(+5.16%)
Oct 17, 2022
3.160
3.270
3.090
3.100
432,700
+0.04(+1.31%)
Oct 14, 2022
3.280
3.349
3.040
3.060
447,251
-0.17(-5.26%)
Oct 13, 2022
3.140
3.245
3.050
3.230
534,466
-0.04(-1.22%)
Oct 12, 2022
3.420
3.430
3.250
3.270
266,416
-0.11(-3.25%)
Oct 11, 2022
3.130
3.510
3.095
3.380
554,046
+0.23(+7.30%)
Oct 10, 2022
3.360
3.360
3.140
3.150
462,064
-0.18(-5.41%)
Oct 07, 2022
3.540
3.620
3.305
3.330
650,117
-0.27(-7.50%)
Oct 06, 2022
3.890
3.930
3.580
3.600
530,769
-0.29(-7.46%)
Oct 05, 2022
4.040
4.050
3.780
3.890
680,407
-0.30(-7.16%)
Oct 04, 2022
4.150
4.300
4.090
4.190
424,482
+0.13(+3.20%)
Oct 03, 2022
3.950
4.240
3.835
4.060
557,970
+0.15(+3.84%)
Sep 30, 2022
4.000
4.000
3.792
3.910
913,856
-0.09(-2.25%)
Sep 29, 2022
4.180
4.220
3.905
4.000
592,809
-0.26(-6.10%)
Sep 28, 2022
4.270
4.390
4.170
4.260
363,271
-0.02(-0.47%)
Sep 27, 2022
4.290
4.450
4.211
4.280
530,551
+0.04(+0.94%)
Sep 26, 2022
4.690
4.790
4.220
4.240
761,382
-0.49(-10.36%)
Sep 23, 2022
4.810
4.850
4.610
4.730
402,030
-0.15(-3.07%)
Sep 22, 2022
5.450
5.450
4.800
4.880
650,975
-0.58(-10.62%)
Sep 21, 2022
5.620
5.820
5.430
5.460
677,039
-0.11(-1.97%)
Sep 20, 2022
5.080
5.700
4.990
5.570
888,032
+0.42(+8.16%)
Sep 19, 2022
5.390
5.400
4.970
5.150
697,044
-0.32(-5.85%)
Sep 16, 2022
5.060
5.690
4.970
5.470
6,027,997
+0.30(+5.80%)
Sep 15, 2022
4.610
5.200
4.580
5.170
1,443,935
+0.54(+11.66%)
Sep 14, 2022
4.940
4.995
4.520
4.630
1,138,015
-0.35(-7.03%)
Sep 13, 2022
5.000
5.060
4.840
4.980
921,675
-0.22(-4.23%)
Sep 12, 2022
5.200
5.310
4.965
5.200
1,198,151
+0.05(+0.97%)
Sep 09, 2022
5.350
5.460
5.105
5.150
815,576
-0.15(-2.83%)
Sep 08, 2022
5.170
5.405
5.000
5.300
966,141
+0.04(+0.76%)
Sep 07, 2022
4.860
5.340
4.815
5.260
1,505,493
+0.40(+8.23%)
Sep 06, 2022
5.300
5.430
4.560
4.860
2,330,479
-0.79(-13.98%)
Sep 02, 2022
6.030
6.040
5.625
5.650
586,521
-0.26(-4.40%)
Sep 01, 2022
6.310
6.310
5.870
5.910
637,677
-0.49(-7.66%)
Aug 31, 2022
6.640
6.680
6.260
6.400
391,709
-0.17(-2.59%)
Aug 30, 2022
6.860
6.950
6.480
6.570
342,129
-0.21(-3.10%)
Aug 29, 2022
7.320
7.320
6.770
6.780
498,345
-0.61(-8.25%)
Aug 26, 2022
7.780
7.810
7.310
7.390
315,598
-0.33(-4.27%)
Aug 25, 2022
7.750
7.925
7.571
7.720
230,534
+0.05(+0.65%)
Aug 24, 2022
7.540
7.758
7.470
7.670
232,584
+0.10(+1.32%)
Aug 23, 2022
7.670
7.760
7.470
7.570
269,541
-0.08(-1.05%)
Aug 22, 2022
7.920
8.130
7.550
7.650
422,924
-0.35(-4.37%)
Aug 19, 2022
8.480
8.480
7.980
8.000
240,494
-0.58(-6.76%)
Aug 18, 2022
8.520
8.650
8.410
8.580
202,466
-0.04(-0.46%)
Aug 17, 2022
8.670
8.880
8.560
8.620
244,225
-0.23(-2.60%)
Aug 16, 2022
9.160
9.160
8.590
8.850
353,475
-0.41(-4.43%)
Aug 15, 2022
8.770
9.470
8.770
9.260
533,252
+0.20(+2.21%)
Aug 12, 2022
7.990
9.470
7.990
9.060
1,083,923
+1.14(+14.39%)
Aug 11, 2022
8.030
8.380
7.830
7.920
446,858
+0.09(+1.15%)
Aug 10, 2022
7.790
7.890
7.470
7.830
465,848
+0.28(+3.71%)
Aug 09, 2022
7.390
8.540
7.010
7.550
1,187,666
-0.73(-8.82%)
Aug 08, 2022
7.870
8.370
7.870
8.280
501,463
+0.52(+6.70%)
Aug 05, 2022
7.850
8.381
7.510
7.760
343,485
-0.04(-0.51%)
Aug 04, 2022
8.080
8.570
7.770
7.800
545,868
-0.15(-1.89%)
Aug 03, 2022
7.560
8.020
7.500
7.950
454,169
+0.55(+7.43%)
Aug 02, 2022
7.170
7.525
6.980
7.400
591,343
+0.19(+2.64%)
Aug 01, 2022
7.340
7.740
7.130
7.210
710,994
-0.19(-2.57%)
Jul 29, 2022
7.720
7.720
7.161
7.400
579,707
-0.41(-5.25%)
Jul 28, 2022
7.850
7.940
7.430
7.810
275,903
-0.04(-0.51%)
Jul 27, 2022
7.570
7.889
7.350
7.850
471,393
+0.35(+4.67%)
Jul 26, 2022
7.540
7.730
7.320
7.500
362,589
-0.18(-2.34%)
Jul 25, 2022
7.620
7.980
7.360
7.680
441,199
+0.20(+2.67%)
Jul 22, 2022
7.920
7.930
7.375
7.480
361,259
-0.41(-5.20%)
Jul 21, 2022
7.810
8.220
7.652
7.890
350,760
-0.02(-0.25%)
Jul 20, 2022
7.790
8.200
7.730
7.910
376,803
+0.11(+1.41%)
Jul 19, 2022
7.700
7.930
7.680
7.800
286,558
+0.17(+2.23%)
Jul 18, 2022
7.860
7.900
7.526
7.630
395,835
-0.11(-1.42%)
Jul 15, 2022
7.730
7.870
7.420
7.740
418,433
+0.17(+2.25%)
Jul 14, 2022
7.730
7.910
7.430
7.570
300,037
-0.27(-3.44%)
Jul 13, 2022
8.400
8.400
7.705
7.840
604,755
-0.75(-8.73%)
Jul 12, 2022
8.080
8.730
8.060
8.590
548,401
+0.53(+6.58%)
Jul 11, 2022
8.820
8.900
7.830
8.060
603,075
-0.65(-7.46%)
Jul 08, 2022
9.070
9.220
8.680
8.710
272,081
-0.39(-4.29%)
Jul 07, 2022
8.910
9.200
8.630
9.100
563,266
+0.17(+1.90%)
Jul 06, 2022
9.410
9.850
8.895
8.930
261,246
-0.51(-5.40%)
Jul 05, 2022
9.450
9.580
8.820
9.440
495,439
-0.19(-1.97%)
Jul 01, 2022
9.330
9.650
9.220
9.630
265,415
+0.30(+3.22%)
Jun 30, 2022
9.500
9.680
9.160
9.330
295,240
-0.36(-3.72%)
Jun 29, 2022
10.47
10.54
9.560
9.690
302,138
-0.78(-7.45%)
Jun 28, 2022
10.68
11.07
10.42
10.47
169,994
-0.25(-2.33%)
Jun 27, 2022
10.75
11.00
10.54
10.72
377,581
+0.03(+0.28%)
Jun 24, 2022
10.27
10.69
10.14
10.69
915,867
+0.55(+5.42%)
Jun 23, 2022
9.730
10.15
9.730
10.14
490,286
+0.40(+4.11%)
Jun 22, 2022
9.300
9.770
9.120
9.740
341,280
+0.24(+2.53%)
Jun 21, 2022
9.260
9.690
9.200
9.500
338,357
+0.34(+3.71%)
Jun 17, 2022
9.210
9.680
9.150
9.160
408,929
+0.12(+1.33%)
Jun 16, 2022
9.250
9.452
8.980
9.040
339,554
-0.57(-5.93%)
Jun 15, 2022
9.360
9.850
9.240
9.610
369,770
+0.39(+4.23%)
Jun 14, 2022
9.390
9.569
9.060
9.220
229,755
-0.09(-0.97%)
Jun 13, 2022
10.14
10.26
9.275
9.310
408,178
-1.16(-11.08%)
Jun 10, 2022
10.64
10.71
10.30
10.47
269,006
-0.35(-3.23%)
Jun 09, 2022
11.14
11.14
10.78
10.82
334,965
-0.40(-3.57%)
Jun 08, 2022
11.33
11.74
11.05
11.22
363,526
-0.11(-0.97%)
Jun 07, 2022
11.17
11.48
10.85
11.33
391,470
+0.03(+0.27%)
Jun 06, 2022
10.78
11.87
10.64
11.30
619,534
+0.74(+7.01%)
Jun 03, 2022
10.79
10.79
10.31
10.56
318,001
-0.52(-4.69%)
Jun 02, 2022
10.42
11.16
10.33
11.08
334,198
+0.72(+6.95%)
Jun 01, 2022
10.63
10.63
10.11
10.36
418,445
-0.14(-1.33%)
May 31, 2022
10.79
11.36
10.49
10.50
1,160,901
-0.48(-4.37%)
May 27, 2022
10.59
11.02
10.49
10.98
262,505
+0.47(+4.47%)
May 26, 2022
10.42
10.57
9.965
10.51
355,749
+0.29(+2.84%)
May 25, 2022
9.910
10.34
9.814
10.22
239,733
+0.32(+3.23%)
May 24, 2022
9.840
9.910
9.530
9.900
243,779
-0.11(-1.10%)
May 23, 2022
10.13
10.13
9.641
10.01
294,009
-0.02(-0.20%)
May 20, 2022
10.90
10.90
9.860
10.03
414,761
-0.67(-6.26%)
May 19, 2022
10.68
10.78
10.05
10.70
567,219
+0.21(+2.00%)
May 18, 2022
11.05
11.37
10.32
10.49
515,414
-0.64(-5.75%)
May 17, 2022
11.50
11.78
10.96
11.13
494,952
-0.09(-0.80%)
May 16, 2022
11.91
12.18
11.18
11.22
502,924
-0.78(-6.50%)
May 13, 2022
11.04
12.21
10.91
12.00
775,511
+1.03(+9.39%)
May 12, 2022
10.20
10.98
10.11
10.97
561,391
+0.52(+4.98%)
May 11, 2022
10.59
10.93
10.30
10.45
506,660
-0.14(-1.32%)
May 10, 2022
11.86
12.55
10.41
10.59
1,010,033
-1.23(-10.41%)
May 09, 2022
10.88
11.85
10.32
11.82
1,276,777
+0.74(+6.68%)
May 06, 2022
10.76
11.46
10.62
11.08
885,217
-0.07(-0.63%)
May 05, 2022
10.10
11.83
9.910
11.15
2,949,584
+0.80(+7.73%)
May 04, 2022
8.400
11.48
8.360
10.35
8,309,976
+2.06(+24.85%)
May 03, 2022
8.340
8.850
8.120
8.290
722,030
-0.16(-1.89%)
May 02, 2022
8.090
8.470
7.890
8.450
763,651
+0.40(+4.97%)
Apr 29, 2022
8.560
8.820
7.990
8.050
668,943
-0.66(-7.58%)
Apr 28, 2022
8.320
8.910
8.035
8.710
514,304
+0.40(+4.81%)
Apr 27, 2022
8.600
8.800
8.210
8.310
422,909
-0.38(-4.37%)
Apr 26, 2022
8.810
9.070
8.540
8.690
430,452
-0.27(-3.01%)
Apr 25, 2022
8.410
8.980
8.410
8.960
454,633
+0.46(+5.41%)
Apr 22, 2022
8.450
8.610
8.220
8.500
545,444
+0.06(+0.71%)
Apr 21, 2022
8.830
9.210
8.325
8.440
538,486
-0.25(-2.88%)
Apr 20, 2022
9.020
9.394
8.475
8.690
594,344
-0.37(-4.08%)
Apr 19, 2022
8.990
9.490
8.770
9.060
516,049
+0.03(+0.33%)
Apr 18, 2022
9.310
9.310
8.670
9.030
489,193
-0.37(-3.94%)
Apr 14, 2022
9.890
9.900
9.280
9.400
546,932
-0.54(-5.43%)
Apr 13, 2022
9.900
10.31
9.750
9.940
352,336
-0.04(-0.40%)
Apr 12, 2022
10.44
10.67
9.900
9.980
375,171
-0.30(-2.92%)
Apr 11, 2022
10.73
10.88
10.25
10.28
321,695
-0.52(-4.81%)
Apr 08, 2022
11.28
11.35
10.75
10.80
303,546
-0.48(-4.26%)
Apr 07, 2022
11.59
11.61
10.94
11.28
307,528
-0.10(-0.88%)
Apr 06, 2022
11.63
11.77
11.11
11.38
364,466
-0.44(-3.72%)
Apr 05, 2022
12.57
12.67
11.80
11.82
451,134
-0.71(-5.67%)
Apr 04, 2022
12.19
12.53
11.78
12.53
381,417
+0.43(+3.55%)
Apr 01, 2022
12.41
12.63
11.66
12.10
581,903
-0.31(-2.50%)
Mar 31, 2022
12.48
12.58
12.16
12.41
373,334
-0.05(-0.40%)
Mar 30, 2022
12.90
13.00
12.25
12.46
590,802
-0.49(-3.78%)
Mar 29, 2022
12.67
13.13
12.63
12.95
285,578
+0.57(+4.60%)
Mar 28, 2022
12.30
12.64
12.09
12.38
333,711
+0.20(+1.64%)
Mar 25, 2022
12.41
12.54
11.82
12.18
340,754
-0.29(-2.33%)
Mar 24, 2022
12.89
12.95
12.33
12.47
457,694
-0.32(-2.50%)
Mar 23, 2022
12.74
13.46
12.50
12.79
433,044
-0.30(-2.29%)
Mar 22, 2022
12.61
13.35
12.61
13.09
491,641
+0.54(+4.30%)
Mar 21, 2022
12.57
12.87
12.17
12.55
553,264
-0.69(-5.21%)
Mar 18, 2022
12.53
13.26
12.53
13.24
691,515
+0.25(+1.92%)
Mar 17, 2022
12.25
13.14
12.12
12.99
648,344
+0.57(+4.59%)
Mar 16, 2022
10.63
12.43
10.60
12.42
1,100,662
+2.11(+20.47%)
Mar 15, 2022
9.680
10.55
9.680
10.31
638,733
+0.52(+5.31%)
Mar 14, 2022
10.20
10.20
9.590
9.790
521,941
-0.48(-4.67%)
Mar 11, 2022
11.25
11.29
10.27
10.27
530,384
-0.83(-7.48%)
Mar 10, 2022
11.05
11.17
10.68
11.10
892,494
-0.25(-2.20%)
Mar 09, 2022
12.14
12.14
11.14
11.35
1,528,829
-0.07(-0.61%)
Mar 08, 2022
11.67
11.91
11.25
11.42
698,668
-0.32(-2.73%)
Mar 07, 2022
11.65
12.16
11.37
11.74
593,835
+0.16(+1.38%)
Mar 04, 2022
11.59
11.89
11.20
11.58
830,498
+0.03(+0.26%)
Mar 03, 2022
12.95
12.96
11.37
11.55
853,024
-1.40(-10.81%)
Mar 02, 2022
12.28
12.99
11.51
12.95
1,486,353
-0.32(-2.41%)
Mar 01, 2022
11.68
13.49
10.27
13.27
3,219,322
-2.27(-14.61%)
Feb 28, 2022
15.07
15.68
14.91
15.54
484,860
+0.25(+1.64%)
Feb 25, 2022
15.16
15.63
14.99
15.29
458,209
-0.14(-0.91%)
Feb 24, 2022
12.15
15.57
12.10
15.43
1,175,515
+2.27(+17.25%)
Feb 23, 2022
13.68
13.89
13.08
13.16
688,226
-0.38(-2.81%)
Feb 22, 2022
14.11
14.31
13.43
13.54
861,112
-1.00(-6.88%)
Feb 18, 2022
14.54
0
-0.20(-1.36%)
Feb 17, 2022
15.02
15.16
14.50
14.74
502,311
-0.50(-3.28%)
Feb 16, 2022
15.68
15.68
15.11
15.24
445,983
-0.56(-3.54%)
Feb 15, 2022
15.65
15.98
15.35
15.80
505,933
+0.51(+3.34%)
Feb 14, 2022
15.95
15.95
14.99
15.29
774,636
-0.53(-3.35%)
Feb 11, 2022
16.47
17.08
15.71
15.82
545,325
-0.59(-3.60%)
Feb 10, 2022
17.48
18.18
16.37
16.41
686,988
-1.33(-7.50%)
Feb 09, 2022
18.24
18.49
17.56
17.74
621,449
-0.37(-2.04%)
Feb 08, 2022
16.70
18.20
15.91
18.11
1,693,559
-0.30(-1.63%)
Feb 07, 2022
19.05
19.16
18.16
18.41
471,579
-0.59(-3.11%)
Feb 04, 2022
18.76
19.17
18.30
19.00
463,759
+0.31(+1.66%)
Feb 03, 2022
20.64
18.54
18.69
534,669
-1.86(-9.05%)
Feb 02, 2022
21.83
21.83
20.21
20.55
450,591
-1.11(-5.12%)
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.