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
Generation Bio Co.
(NQ:
GBIO
)
3.260
-0.060 (-1.81%)
Streaming Delayed Price
Updated: 4:00 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, 2023
6.210
6.400
5.850
5.900
231,088
-0.30(-4.84%)
Jan 30, 2023
6.050
6.490
5.970
6.200
412,300
+0.09(+1.47%)
Jan 27, 2023
5.610
6.250
5.610
6.110
155,277
+0.43(+7.57%)
Jan 26, 2023
5.760
5.760
5.360
5.680
294,528
+0.06(+1.07%)
Jan 25, 2023
4.930
5.740
4.910
5.620
164,986
+0.62(+12.40%)
Jan 24, 2023
4.770
5.090
4.740
5.000
106,750
+0.23(+4.82%)
Jan 23, 2023
4.740
4.900
4.700
4.770
139,216
+0.06(+1.38%)
Jan 20, 2023
4.670
4.840
4.515
4.705
154,650
+0.09(+2.06%)
Jan 19, 2023
4.870
4.990
4.490
4.610
176,257
-0.42(-8.35%)
Jan 18, 2023
5.610
5.750
4.960
5.030
197,963
-0.48(-8.71%)
Jan 17, 2023
5.000
5.640
4.980
5.510
264,382
+0.41(+8.04%)
Jan 13, 2023
4.800
5.210
4.800
5.100
163,906
+0.25(+5.15%)
Jan 12, 2023
4.730
4.850
4.620
4.850
109,529
+0.15(+3.19%)
Jan 11, 2023
4.790
4.850
4.650
4.700
95,623
-0.07(-1.47%)
Jan 10, 2023
4.540
4.780
4.535
4.770
120,686
+0.14(+3.02%)
Jan 09, 2023
5.110
5.110
4.570
4.630
175,320
-0.44(-8.68%)
Jan 06, 2023
5.120
5.200
4.800
5.070
192,731
-0.06(-1.17%)
Jan 05, 2023
5.280
5.620
4.820
5.130
361,675
+0.05(+0.98%)
Jan 04, 2023
4.460
5.360
4.280
5.080
534,602
+1.07(+26.68%)
Jan 03, 2023
3.920
4.130
3.810
4.010
236,800
+0.08(+2.04%)
Dec 30, 2022
3.760
3.940
3.690
3.930
207,320
+0.12(+3.15%)
Dec 29, 2022
3.720
3.955
3.639
3.810
205,332
+0.15(+4.10%)
Dec 28, 2022
3.790
3.850
3.545
3.660
235,242
-0.15(-3.94%)
Dec 27, 2022
4.220
4.310
3.760
3.810
405,787
-0.40(-9.50%)
Dec 23, 2022
4.530
4.530
4.120
4.210
154,741
-0.33(-7.27%)
Dec 22, 2022
4.460
4.580
4.300
4.540
374,805
+0.04(+0.89%)
Dec 21, 2022
4.460
4.630
4.410
4.500
133,062
+0.10(+2.27%)
Dec 20, 2022
4.160
4.440
4.150
4.400
228,829
+0.24(+5.77%)
Dec 19, 2022
4.300
4.320
3.970
4.160
297,508
-0.14(-3.26%)
Dec 16, 2022
4.510
4.580
4.040
4.300
358,499
-0.24(-5.29%)
Dec 15, 2022
4.750
4.800
4.500
4.540
141,999
-0.28(-5.81%)
Dec 14, 2022
4.840
5.000
4.700
4.820
169,759
-0.03(-0.62%)
Dec 13, 2022
4.910
5.090
4.810
4.850
175,359
+0.16(+3.41%)
Dec 12, 2022
4.650
4.815
4.420
4.690
138,149
+0.02(+0.43%)
Dec 09, 2022
5.090
5.090
4.635
4.670
117,708
-0.52(-10.02%)
Dec 08, 2022
5.140
5.250
5.020
5.190
83,084
+0.08(+1.57%)
Dec 07, 2022
4.930
5.220
4.840
5.110
118,663
+0.10(+2.00%)
Dec 06, 2022
5.250
5.250
4.950
5.010
116,847
-0.21(-4.02%)
Dec 05, 2022
5.880
5.880
5.100
5.220
137,338
-0.77(-12.85%)
Dec 02, 2022
5.440
6.225
5.370
5.990
483,562
+0.46(+8.32%)
Dec 01, 2022
5.400
5.630
5.300
5.530
128,741
+0.20(+3.75%)
Nov 30, 2022
5.180
5.350
5.010
5.330
208,067
+0.21(+4.10%)
Nov 29, 2022
5.380
5.600
5.020
5.120
123,235
-0.33(-6.06%)
Nov 28, 2022
5.640
5.980
5.320
5.450
105,919
-0.30(-5.22%)
Nov 25, 2022
5.680
5.810
5.650
5.750
31,632
+0.07(+1.23%)
Nov 23, 2022
5.570
5.770
5.400
5.680
109,919
+0.03(+0.53%)
Nov 22, 2022
5.580
5.780
5.200
5.650
135,012
+0.13(+2.36%)
Nov 21, 2022
5.280
5.710
5.230
5.520
186,621
+0.32(+6.15%)
Nov 18, 2022
6.150
6.383
5.130
5.200
189,560
-0.87(-14.33%)
Nov 17, 2022
6.010
6.170
5.910
6.070
144,568
-0.09(-1.46%)
Nov 16, 2022
6.320
6.330
6.100
6.160
215,154
-0.16(-2.53%)
Nov 15, 2022
6.510
6.752
6.120
6.320
223,547
-0.02(-0.32%)
Nov 14, 2022
6.380
6.505
5.995
6.340
180,962
-0.11(-1.71%)
Nov 11, 2022
6.410
6.660
6.130
6.450
213,869
-0.04(-0.62%)
Nov 10, 2022
6.130
6.560
6.070
6.490
139,218
+0.70(+12.09%)
Nov 09, 2022
6.230
6.230
5.670
5.790
111,514
-0.50(-7.95%)
Nov 08, 2022
6.790
6.790
6.080
6.290
202,128
-0.18(-2.78%)
Nov 07, 2022
6.000
6.630
5.899
6.470
316,497
+0.51(+8.56%)
Nov 04, 2022
5.550
6.020
5.370
5.960
199,333
+0.68(+12.88%)
Nov 03, 2022
5.200
5.430
5.150
5.280
167,394
-0.03(-0.56%)
Nov 02, 2022
5.570
5.310
5.310
121,502
-0.30(-5.35%)
Nov 01, 2022
5.190
5.850
5.120
5.610
164,163
+0.49(+9.57%)
Oct 31, 2022
5.280
5.280
5.000
5.120
103,990
-0.15(-2.85%)
Oct 28, 2022
5.000
5.280
4.720
5.270
119,398
+0.32(+6.46%)
Oct 27, 2022
5.340
5.340
4.870
4.950
130,480
-0.32(-6.07%)
Oct 26, 2022
5.240
5.525
5.100
5.270
114,516
+0.07(+1.35%)
Oct 25, 2022
5.210
5.400
5.120
5.200
122,141
+0.01(+0.19%)
Oct 24, 2022
5.230
5.350
5.040
5.190
122,202
+0.00(+0.00%)
Oct 21, 2022
4.960
5.300
4.810
5.190
186,153
+0.27(+5.49%)
Oct 20, 2022
4.960
5.115
4.840
4.920
137,023
-0.01(-0.20%)
Oct 19, 2022
5.190
5.210
4.810
4.930
185,088
-0.36(-6.81%)
Oct 18, 2022
5.380
5.590
5.230
5.290
119,209
+0.02(+0.38%)
Oct 17, 2022
5.540
5.680
5.250
5.270
174,581
-0.34(-6.06%)
Oct 14, 2022
5.790
5.860
5.530
5.610
145,962
-0.14(-2.43%)
Oct 13, 2022
5.270
5.900
5.110
5.750
144,996
+0.27(+4.93%)
Oct 12, 2022
5.570
5.610
5.340
5.480
127,840
-0.05(-0.90%)
Oct 11, 2022
5.620
5.925
5.360
5.530
167,326
+0.00(+0.00%)
Oct 10, 2022
5.370
5.760
5.140
5.530
183,216
+0.11(+2.03%)
Oct 07, 2022
5.630
5.755
5.420
5.420
143,294
-0.33(-5.74%)
Oct 06, 2022
5.520
5.845
5.485
5.750
115,811
+0.20(+3.60%)
Oct 05, 2022
5.310
5.550
5.195
5.550
100,876
+0.14(+2.59%)
Oct 04, 2022
5.180
5.430
5.110
5.410
153,199
+0.41(+8.20%)
Oct 03, 2022
5.290
5.340
4.950
5.000
202,516
-0.31(-5.84%)
Sep 30, 2022
5.170
5.760
5.030
5.310
191,271
+0.22(+4.32%)
Sep 29, 2022
5.520
5.520
4.900
5.090
248,142
-0.36(-6.61%)
Sep 28, 2022
5.030
5.500
5.020
5.450
200,044
+0.55(+11.22%)
Sep 27, 2022
4.720
5.145
4.700
4.900
169,237
+0.22(+4.70%)
Sep 26, 2022
4.840
4.950
4.560
4.680
208,999
-0.10(-2.09%)
Sep 23, 2022
5.000
5.000
4.620
4.780
236,271
-0.16(-3.24%)
Sep 22, 2022
5.040
5.040
4.640
4.940
219,279
-0.11(-2.18%)
Sep 21, 2022
5.180
5.350
5.030
5.050
142,402
-0.08(-1.56%)
Sep 20, 2022
5.280
5.450
5.070
5.130
135,229
-0.08(-1.54%)
Sep 19, 2022
5.390
5.520
5.100
5.210
178,301
-0.32(-5.79%)
Sep 16, 2022
5.560
5.760
5.270
5.530
527,379
+0.08(+1.47%)
Sep 15, 2022
5.220
5.530
5.180
5.450
145,372
+0.16(+3.02%)
Sep 14, 2022
5.330
5.410
5.085
5.290
169,696
+0.06(+1.15%)
Sep 13, 2022
5.200
5.330
5.070
5.230
260,971
-0.12(-2.24%)
Sep 12, 2022
5.490
5.510
5.220
5.350
358,591
-0.12(-2.19%)
Sep 09, 2022
5.880
5.990
5.360
5.470
528,916
-0.37(-6.34%)
Sep 08, 2022
5.580
5.920
5.550
5.840
127,194
+0.16(+2.82%)
Sep 07, 2022
5.100
5.730
5.100
5.680
163,273
+0.57(+11.15%)
Sep 06, 2022
5.330
5.525
5.000
5.110
197,489
-0.22(-4.13%)
Sep 02, 2022
5.410
5.630
5.210
5.330
123,477
-0.01(-0.19%)
Sep 01, 2022
5.180
5.350
4.950
5.340
146,586
+0.22(+4.30%)
Aug 31, 2022
5.370
5.380
5.085
5.120
642,310
-0.11(-2.10%)
Aug 30, 2022
5.170
5.716
5.030
5.230
189,399
+0.14(+2.75%)
Aug 29, 2022
5.170
5.370
5.010
5.090
137,279
-0.20(-3.78%)
Aug 26, 2022
6.070
6.070
5.220
5.290
147,562
-0.81(-13.28%)
Aug 25, 2022
6.000
6.130
5.800
6.100
124,968
+0.14(+2.35%)
Aug 24, 2022
5.610
6.040
5.485
5.960
100,792
+0.33(+5.86%)
Aug 23, 2022
5.390
5.690
5.225
5.630
142,386
+0.23(+4.26%)
Aug 22, 2022
5.310
5.540
5.120
5.400
227,873
+0.17(+3.25%)
Aug 19, 2022
5.820
5.860
5.040
5.230
1,285,870
-0.76(-12.69%)
Aug 18, 2022
6.620
6.650
5.980
5.990
174,431
-0.59(-8.97%)
Aug 17, 2022
7.050
7.350
6.470
6.580
282,434
-0.64(-8.86%)
Aug 16, 2022
7.820
7.970
7.140
7.220
328,904
-0.70(-8.84%)
Aug 15, 2022
7.500
8.220
7.490
7.920
211,020
+0.29(+3.80%)
Aug 12, 2022
7.230
7.680
7.200
7.630
142,018
+0.41(+5.68%)
Aug 11, 2022
8.390
8.470
7.190
7.220
128,047
-1.12(-13.43%)
Aug 10, 2022
7.800
8.350
7.690
8.340
1,010,079
+0.73(+9.59%)
Aug 09, 2022
7.980
8.185
7.465
7.610
249,707
-0.50(-6.17%)
Aug 08, 2022
8.370
8.715
7.792
8.110
681,202
+0.03(+0.37%)
Aug 05, 2022
8.160
8.160
7.860
8.080
922,807
+0.03(+0.37%)
Aug 04, 2022
7.680
8.110
7.390
8.050
355,474
+0.55(+7.33%)
Aug 03, 2022
6.550
7.600
6.550
7.500
250,542
+1.12(+17.55%)
Aug 02, 2022
6.210
6.540
6.210
6.380
208,296
+0.11(+1.75%)
Aug 01, 2022
6.290
6.470
6.130
6.270
1,753,785
-0.11(-1.72%)
Jul 29, 2022
6.570
6.590
6.150
6.380
202,882
-0.20(-3.04%)
Jul 28, 2022
6.850
6.850
6.400
6.580
112,068
-0.27(-3.94%)
Jul 27, 2022
6.940
7.100
6.640
6.850
128,150
-0.02(-0.29%)
Jul 26, 2022
6.720
7.010
6.710
6.870
147,010
+0.17(+2.54%)
Jul 25, 2022
6.780
6.952
6.500
6.700
165,600
-0.10(-1.47%)
Jul 22, 2022
7.100
7.360
6.660
6.800
1,351,552
-0.30(-4.23%)
Jul 21, 2022
6.960
7.140
6.810
7.100
173,777
+0.15(+2.16%)
Jul 20, 2022
6.720
7.230
6.500
6.950
586,936
+0.24(+3.58%)
Jul 19, 2022
6.840
7.060
6.660
6.710
136,565
-0.04(-0.59%)
Jul 18, 2022
6.920
7.520
6.640
6.750
215,734
-0.43(-5.99%)
Jul 15, 2022
7.260
7.330
6.910
7.180
174,343
+0.10(+1.41%)
Jul 14, 2022
7.190
7.250
6.900
7.080
159,945
-0.19(-2.61%)
Jul 13, 2022
6.850
7.370
6.850
7.270
239,009
+0.27(+3.86%)
Jul 12, 2022
6.760
7.100
6.290
7.000
192,366
+0.25(+3.70%)
Jul 11, 2022
7.410
7.450
6.740
6.750
199,327
-0.63(-8.54%)
Jul 08, 2022
7.130
7.570
7.040
7.380
423,319
+0.19(+2.64%)
Jul 07, 2022
6.980
7.220
6.980
7.190
211,873
+0.26(+3.75%)
Jul 06, 2022
7.130
7.235
6.580
6.930
152,151
-0.14(-1.98%)
Jul 05, 2022
6.540
7.110
6.440
7.070
218,900
+0.37(+5.52%)
Jul 01, 2022
6.480
6.840
6.370
6.700
151,992
+0.14(+2.13%)
Jun 30, 2022
6.440
6.720
6.320
6.560
211,178
-0.06(-0.91%)
Jun 29, 2022
6.380
6.730
6.180
6.620
196,089
+0.22(+3.44%)
Jun 28, 2022
6.710
6.710
6.184
6.400
171,259
-0.21(-3.18%)
Jun 27, 2022
7.850
8.000
6.300
6.610
461,794
-0.39(-5.57%)
Jun 24, 2022
7.110
7.220
6.270
7.000
1,774,929
-0.02(-0.28%)
Jun 23, 2022
6.740
7.460
6.740
7.020
345,497
+0.19(+2.78%)
Jun 22, 2022
6.670
7.100
6.590
6.830
1,024,760
+0.13(+1.94%)
Jun 21, 2022
6.230
7.130
6.230
6.700
772,237
+0.61(+10.02%)
Jun 17, 2022
5.540
6.315
5.540
6.090
800,605
+0.63(+11.54%)
Jun 16, 2022
5.650
5.650
5.350
5.460
681,576
-0.38(-6.51%)
Jun 15, 2022
5.580
6.015
5.390
5.840
718,212
+0.36(+6.57%)
Jun 14, 2022
5.430
5.510
5.295
5.480
147,709
+0.08(+1.48%)
Jun 13, 2022
5.410
5.650
5.110
5.400
173,614
-0.29(-5.10%)
Jun 10, 2022
5.980
5.980
5.600
5.690
164,613
-0.50(-8.08%)
Jun 09, 2022
6.170
6.330
5.920
6.190
204,179
-0.03(-0.48%)
Jun 08, 2022
6.250
6.640
6.100
6.220
532,994
-0.11(-1.74%)
Jun 07, 2022
5.490
6.400
5.460
6.330
255,393
+0.76(+13.64%)
Jun 06, 2022
5.770
5.850
5.380
5.570
266,670
-0.11(-1.94%)
Jun 03, 2022
5.360
5.940
5.350
5.680
228,246
+0.31(+5.77%)
Jun 02, 2022
5.200
5.460
5.040
5.370
205,189
+0.18(+3.47%)
Jun 01, 2022
5.710
5.840
5.100
5.190
222,231
-0.43(-7.65%)
May 31, 2022
5.440
5.860
5.300
5.620
411,064
+0.20(+3.69%)
May 27, 2022
4.930
5.520
4.710
5.420
205,824
+0.47(+9.49%)
May 26, 2022
4.940
5.130
4.850
4.950
137,808
+0.03(+0.61%)
May 25, 2022
4.850
4.990
4.710
4.920
97,896
+0.05(+1.03%)
May 24, 2022
5.150
5.150
4.680
4.870
175,786
-0.41(-7.77%)
May 23, 2022
5.510
5.730
5.210
5.280
163,090
-0.13(-2.40%)
May 20, 2022
5.190
5.440
4.990
5.410
317,805
+0.27(+5.25%)
May 19, 2022
5.390
5.650
5.110
5.140
280,619
-0.29(-5.34%)
May 18, 2022
5.520
5.650
5.320
5.430
273,682
-0.33(-5.73%)
May 17, 2022
5.920
6.090
5.670
5.760
252,313
+0.05(+0.88%)
May 16, 2022
6.010
6.200
5.620
5.710
250,211
-0.29(-4.83%)
May 13, 2022
6.110
6.130
5.860
6.000
314,935
+0.25(+4.35%)
May 12, 2022
5.430
5.980
5.430
5.750
342,609
+0.14(+2.50%)
May 11, 2022
5.980
6.130
5.580
5.610
374,317
-0.43(-7.12%)
May 10, 2022
5.660
6.360
5.660
6.040
381,895
+0.60(+11.03%)
May 09, 2022
5.540
5.710
5.365
5.440
326,731
-0.25(-4.39%)
May 06, 2022
6.260
6.360
5.520
5.690
351,151
-0.75(-11.65%)
May 05, 2022
7.530
7.530
6.395
6.440
241,556
-0.65(-9.17%)
May 04, 2022
7.110
7.150
6.295
7.090
1,209,182
+0.09(+1.29%)
May 03, 2022
7.060
7.249
6.720
7.000
654,357
-0.02(-0.28%)
May 02, 2022
6.340
7.050
6.310
7.020
640,636
+0.69(+10.90%)
Apr 29, 2022
6.240
6.830
6.240
6.330
523,229
-0.02(-0.31%)
Apr 28, 2022
6.320
6.460
5.990
6.350
333,649
+0.16(+2.58%)
Apr 27, 2022
6.340
6.380
6.060
6.190
274,247
-0.09(-1.43%)
Apr 26, 2022
6.760
7.190
6.165
6.280
304,360
-0.60(-8.72%)
Apr 25, 2022
6.590
6.940
6.590
6.880
224,296
+0.20(+2.99%)
Apr 22, 2022
6.820
7.150
6.650
6.680
280,746
-0.22(-3.19%)
Apr 21, 2022
7.200
7.290
6.760
6.900
249,859
-0.22(-3.09%)
Apr 20, 2022
7.180
7.430
7.010
7.120
388,359
-0.15(-2.06%)
Apr 19, 2022
7.920
7.970
6.970
7.270
452,151
-0.62(-7.86%)
Apr 18, 2022
9.290
9.550
7.875
7.890
592,248
-1.52(-16.15%)
Apr 14, 2022
9.190
9.570
9.120
9.410
308,487
+0.15(+1.62%)
Apr 13, 2022
8.860
9.590
8.760
9.260
602,126
+0.41(+4.63%)
Apr 12, 2022
8.750
9.129
8.468
8.850
251,733
+0.19(+2.19%)
Apr 11, 2022
8.650
8.830
8.330
8.660
392,597
-0.10(-1.14%)
Apr 08, 2022
8.570
9.190
7.880
8.760
319,109
-0.01(-0.11%)
Apr 07, 2022
9.000
9.192
8.701
8.770
282,277
-0.27(-2.99%)
Apr 06, 2022
8.770
9.220
8.118
9.040
357,045
+0.17(+1.92%)
Apr 05, 2022
8.800
9.000
8.605
8.870
439,270
+0.12(+1.37%)
Apr 04, 2022
8.090
8.805
8.060
8.750
533,038
+0.57(+6.97%)
Apr 01, 2022
7.250
8.240
7.250
8.180
634,538
+0.84(+11.44%)
Mar 31, 2022
7.190
7.400
7.190
7.340
244,257
+0.15(+2.09%)
Mar 30, 2022
7.310
7.480
7.050
7.190
339,574
-0.11(-1.51%)
Mar 29, 2022
6.710
7.420
6.710
7.300
365,320
+0.71(+10.77%)
Mar 28, 2022
6.580
6.800
6.375
6.590
379,721
-0.11(-1.64%)
Mar 25, 2022
6.630
6.750
6.460
6.700
277,842
+0.12(+1.82%)
Mar 24, 2022
6.780
6.780
6.340
6.580
301,632
-0.05(-0.75%)
Mar 23, 2022
6.450
6.950
6.271
6.630
495,919
+0.12(+1.84%)
Mar 22, 2022
5.910
6.520
5.855
6.510
532,916
+0.52(+8.68%)
Mar 21, 2022
5.660
6.000
5.395
5.990
543,366
+0.26(+4.54%)
Mar 18, 2022
5.430
6.000
5.320
5.730
2,778,536
+0.14(+2.50%)
Mar 17, 2022
4.950
5.600
4.890
5.590
656,120
+0.55(+10.91%)
Mar 16, 2022
4.600
5.060
4.380
5.040
680,107
+0.49(+10.77%)
Mar 15, 2022
4.510
4.620
4.270
4.550
375,904
+0.05(+1.11%)
Mar 14, 2022
4.600
4.770
4.410
4.500
666,256
+0.04(+0.90%)
Mar 11, 2022
4.800
4.850
4.450
4.460
283,071
-0.32(-6.69%)
Mar 10, 2022
4.710
4.810
4.610
4.780
227,164
-0.11(-2.25%)
Mar 09, 2022
4.460
4.930
4.370
4.890
428,087
+0.56(+12.93%)
Mar 08, 2022
4.240
4.580
3.980
4.330
491,714
+0.14(+3.34%)
Mar 07, 2022
4.250
4.440
4.140
4.190
359,568
+0.03(+0.72%)
Mar 04, 2022
4.430
4.530
4.110
4.160
241,911
-0.34(-7.56%)
Mar 03, 2022
4.860
4.860
4.400
4.500
298,606
-0.28(-5.86%)
Mar 02, 2022
4.970
4.970
4.650
4.780
335,711
-0.12(-2.45%)
Mar 01, 2022
5.040
5.200
4.840
4.900
282,608
-0.22(-4.30%)
Feb 28, 2022
4.970
5.240
4.880
5.120
283,609
+0.06(+1.19%)
Feb 25, 2022
4.630
5.080
4.780
5.060
389,958
+0.50(+10.96%)
Feb 24, 2022
4.010
4.590
3.960
4.560
472,565
+0.38(+9.09%)
Feb 23, 2022
4.520
4.530
4.170
4.180
360,820
-0.29(-6.49%)
Feb 22, 2022
4.660
4.740
4.430
4.470
384,629
-0.27(-5.70%)
Feb 18, 2022
4.740
0
+0.15(+3.27%)
Feb 17, 2022
4.750
4.870
4.550
4.590
447,804
-0.20(-4.18%)
Feb 16, 2022
4.850
4.910
4.720
4.790
427,527
-0.15(-3.04%)
Feb 15, 2022
4.820
4.970
4.730
4.940
430,787
+0.24(+5.11%)
Feb 14, 2022
4.950
5.000
4.650
4.700
388,151
-0.21(-4.28%)
Feb 11, 2022
5.260
5.285
4.780
4.910
647,291
-0.32(-6.12%)
Feb 10, 2022
5.700
5.950
5.150
5.230
644,092
-0.68(-11.51%)
Feb 09, 2022
5.790
5.970
5.720
5.910
495,624
+0.26(+4.60%)
Feb 08, 2022
5.740
5.740
5.510
5.650
272,860
-0.12(-2.08%)
Feb 07, 2022
5.950
6.060
5.720
5.770
209,304
-0.05(-0.86%)
Feb 04, 2022
5.900
6.010
5.660
5.820
311,748
-0.06(-1.02%)
Feb 03, 2022
6.030
5.800
5.880
390,913
-0.27(-4.39%)
Feb 02, 2022
6.640
6.895
6.110
6.150
553,424
-0.50(-7.52%)
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.