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
Mind Medicine Mindmed Inc
(NQ:
MNMD
)
7.250
+0.040 (+0.55%)
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, 2024
3.860
4.110
3.840
3.860
405,119
-0.05(-1.28%)
Jan 30, 2024
4.000
4.000
3.795
3.910
326,458
-0.11(-2.74%)
Jan 29, 2024
3.730
4.060
3.670
4.020
745,733
+0.33(+8.94%)
Jan 26, 2024
3.660
3.760
3.640
3.690
233,874
+0.04(+1.10%)
Jan 25, 2024
3.600
3.650
3.564
3.650
202,059
+0.10(+2.82%)
Jan 24, 2024
3.860
3.860
3.500
3.550
457,531
-0.21(-5.59%)
Jan 23, 2024
3.880
3.900
3.710
3.760
266,701
-0.06(-1.57%)
Jan 22, 2024
3.660
3.850
3.625
3.820
444,390
+0.23(+6.41%)
Jan 19, 2024
3.650
3.660
3.490
3.590
420,241
-0.04(-1.10%)
Jan 18, 2024
3.840
3.860
3.575
3.630
408,817
-0.16(-4.22%)
Jan 17, 2024
3.750
3.800
3.660
3.790
446,536
-0.06(-1.56%)
Jan 16, 2024
3.960
3.960
3.770
3.850
480,612
-0.11(-2.78%)
Jan 12, 2024
4.020
4.250
3.880
3.960
520,367
-0.02(-0.50%)
Jan 11, 2024
4.220
4.221
3.890
3.980
885,186
-0.22(-5.24%)
Jan 10, 2024
4.340
4.385
4.190
4.200
463,783
-0.13(-3.00%)
Jan 09, 2024
4.340
4.450
4.300
4.330
667,237
-0.06(-1.37%)
Jan 08, 2024
4.130
4.440
3.880
4.390
1,325,469
+0.30(+7.33%)
Jan 05, 2024
3.790
4.145
3.670
4.090
962,892
+0.27(+7.07%)
Jan 04, 2024
3.600
3.845
3.550
3.820
979,158
+0.23(+6.41%)
Jan 03, 2024
3.590
3.645
3.530
3.590
335,112
-0.03(-0.83%)
Jan 02, 2024
3.700
3.785
3.570
3.620
401,321
-0.04(-1.09%)
Dec 29, 2023
3.820
3.820
3.610
3.660
494,179
-0.14(-3.68%)
Dec 28, 2023
3.760
3.850
3.710
3.800
472,405
+0.01(+0.26%)
Dec 27, 2023
3.820
3.880
3.610
3.790
790,487
-0.08(-2.07%)
Dec 26, 2023
3.650
3.950
3.600
3.870
923,182
+0.27(+7.50%)
Dec 22, 2023
3.510
3.690
3.457
3.600
688,810
+0.15(+4.35%)
Dec 21, 2023
3.400
3.510
3.370
3.450
268,777
+0.10(+2.99%)
Dec 20, 2023
3.570
3.595
3.350
3.350
642,709
-0.25(-6.94%)
Dec 19, 2023
3.570
3.655
3.490
3.600
721,458
+0.06(+1.69%)
Dec 18, 2023
3.340
3.740
3.270
3.540
1,174,824
+0.19(+5.67%)
Dec 15, 2023
3.420
3.570
3.255
3.350
1,452,895
-0.25(-6.94%)
Dec 14, 2023
3.420
3.730
2.970
3.600
5,175,765
+0.37(+11.46%)
Dec 13, 2023
3.100
3.240
2.920
3.230
382,186
+0.11(+3.53%)
Dec 12, 2023
3.220
3.220
3.080
3.120
272,687
-0.11(-3.41%)
Dec 11, 2023
3.220
3.270
3.010
3.230
428,210
+0.02(+0.62%)
Dec 08, 2023
3.180
3.310
3.130
3.210
323,381
+0.03(+0.94%)
Dec 07, 2023
3.590
3.601
3.170
3.180
732,699
-0.41(-11.42%)
Dec 06, 2023
3.530
3.765
3.460
3.590
317,036
+0.10(+2.87%)
Dec 05, 2023
3.640
3.660
3.500
3.490
550,039
-0.12(-3.32%)
Dec 04, 2023
3.520
3.840
3.490
3.610
799,324
+0.09(+2.56%)
Dec 01, 2023
3.370
3.530
3.280
3.520
593,131
+0.22(+6.67%)
Nov 30, 2023
3.190
3.360
3.190
3.300
455,968
+0.06(+1.85%)
Nov 29, 2023
3.070
3.310
3.070
3.240
415,137
+0.18(+5.88%)
Nov 28, 2023
3.030
3.105
2.910
3.060
275,020
+0.03(+0.99%)
Nov 27, 2023
2.970
3.110
2.970
3.030
381,568
+0.01(+0.33%)
Nov 24, 2023
2.750
3.020
2.750
3.020
699,974
+0.27(+9.82%)
Nov 22, 2023
2.710
2.785
2.690
2.750
265,142
+0.07(+2.61%)
Nov 21, 2023
2.690
2.720
2.610
2.680
279,079
-0.07(-2.55%)
Nov 20, 2023
2.570
2.765
2.540
2.750
535,306
+0.16(+6.18%)
Nov 17, 2023
2.480
2.600
2.440
2.590
233,987
+0.13(+5.28%)
Nov 16, 2023
2.580
2.590
2.420
2.460
380,706
-0.13(-5.02%)
Nov 15, 2023
2.650
2.760
2.590
2.590
392,573
-0.03(-1.15%)
Nov 14, 2023
2.560
2.659
2.535
2.620
343,872
+0.19(+7.82%)
Nov 13, 2023
2.500
2.500
2.410
2.430
312,648
-0.07(-2.80%)
Nov 10, 2023
2.570
2.570
2.472
2.500
284,937
-0.04(-1.57%)
Nov 09, 2023
2.690
2.710
2.530
2.540
254,565
-0.15(-5.58%)
Nov 08, 2023
2.830
2.850
2.650
2.690
254,296
-0.13(-4.61%)
Nov 07, 2023
2.940
2.950
2.775
2.820
379,738
-0.10(-3.42%)
Nov 06, 2023
3.060
3.140
2.780
2.920
481,590
-0.17(-5.50%)
Nov 03, 2023
2.760
3.127
2.740
3.090
788,428
+0.39(+14.44%)
Nov 02, 2023
2.570
2.715
2.565
2.700
438,571
+0.21(+8.43%)
Nov 01, 2023
2.550
2.550
2.450
2.490
236,225
-0.07(-2.73%)
Oct 31, 2023
2.570
2.660
2.520
2.560
494,227
-0.02(-0.78%)
Oct 30, 2023
2.480
2.585
2.470
2.580
192,533
+0.11(+4.45%)
Oct 27, 2023
2.670
2.670
2.450
2.470
295,383
-0.12(-4.63%)
Oct 26, 2023
2.580
2.645
2.550
2.590
153,551
-0.01(-0.38%)
Oct 25, 2023
2.710
2.710
2.580
2.600
224,993
-0.11(-4.06%)
Oct 24, 2023
2.690
2.790
2.650
2.710
301,994
+0.08(+3.04%)
Oct 23, 2023
2.620
2.710
2.600
2.630
262,833
+0.01(+0.38%)
Oct 20, 2023
2.690
2.690
2.620
2.620
243,114
-0.07(-2.60%)
Oct 19, 2023
2.760
2.790
2.680
2.690
383,388
-0.06(-2.18%)
Oct 18, 2023
2.930
2.930
2.750
2.750
226,374
-0.19(-6.46%)
Oct 17, 2023
2.880
3.010
2.880
2.940
286,064
+0.05(+1.73%)
Oct 16, 2023
2.810
2.920
2.770
2.890
231,103
+0.09(+3.21%)
Oct 13, 2023
2.730
2.805
2.680
2.800
238,976
+0.07(+2.56%)
Oct 12, 2023
2.870
2.870
2.680
2.730
544,322
-0.14(-4.88%)
Oct 11, 2023
3.020
3.040
2.870
2.870
252,731
-0.14(-4.65%)
Oct 10, 2023
2.970
3.090
2.970
3.010
179,449
+0.04(+1.35%)
Oct 09, 2023
3.010
3.020
2.910
2.970
263,943
-0.12(-3.88%)
Oct 06, 2023
3.050
3.140
3.050
3.090
242,772
+0.01(+0.32%)
Oct 05, 2023
3.040
3.110
2.990
3.080
236,955
+0.04(+1.32%)
Oct 04, 2023
2.950
3.057
2.890
3.040
344,566
+0.07(+2.36%)
Oct 03, 2023
3.040
3.040
2.910
2.970
383,994
-0.09(-2.94%)
Oct 02, 2023
3.150
3.210
3.020
3.060
439,426
-0.07(-2.24%)
Sep 29, 2023
3.250
3.360
3.110
3.130
672,623
-0.17(-5.15%)
Sep 28, 2023
3.520
3.540
3.270
3.300
777,527
-0.22(-6.25%)
Sep 27, 2023
3.640
3.810
3.520
3.520
333,109
-0.10(-2.76%)
Sep 26, 2023
3.540
3.760
3.540
3.620
424,758
+0.03(+0.84%)
Sep 25, 2023
3.610
3.615
3.570
3.590
353,375
-0.02(-0.55%)
Sep 22, 2023
3.740
3.770
3.580
3.610
370,468
-0.09(-2.43%)
Sep 21, 2023
3.940
3.940
3.680
3.700
633,305
-0.24(-6.09%)
Sep 20, 2023
4.030
4.070
3.910
3.940
284,994
-0.09(-2.23%)
Sep 19, 2023
4.070
4.088
3.950
4.030
401,018
-0.04(-0.98%)
Sep 18, 2023
4.200
4.200
4.030
4.070
372,423
-0.10(-2.40%)
Sep 15, 2023
4.300
4.310
4.080
4.170
491,729
-0.14(-3.25%)
Sep 14, 2023
4.060
4.350
4.050
4.310
701,259
+0.26(+6.42%)
Sep 13, 2023
4.180
4.298
4.025
4.050
293,161
-0.17(-4.03%)
Sep 12, 2023
4.340
4.510
4.190
4.220
581,882
-0.09(-2.09%)
Sep 11, 2023
4.010
4.310
4.000
4.310
654,974
+0.32(+8.02%)
Sep 08, 2023
3.990
4.010
3.870
3.990
236,502
+0.04(+1.01%)
Sep 07, 2023
4.030
4.080
3.930
3.950
259,775
-0.15(-3.66%)
Sep 06, 2023
3.970
4.120
3.930
4.100
285,406
+0.13(+3.27%)
Sep 05, 2023
4.140
4.140
3.930
3.970
389,936
-0.14(-3.41%)
Sep 01, 2023
4.190
4.320
4.090
4.110
470,509
-0.04(-0.96%)
Aug 31, 2023
3.910
4.310
3.900
4.150
1,205,278
+0.28(+7.24%)
Aug 30, 2023
3.860
3.970
3.840
3.870
264,996
-0.01(-0.26%)
Aug 29, 2023
3.820
3.890
3.751
3.880
366,645
+0.07(+1.84%)
Aug 28, 2023
3.850
3.980
3.800
3.810
276,783
+0.01(+0.26%)
Aug 25, 2023
3.870
3.905
3.720
3.800
332,156
-0.06(-1.55%)
Aug 24, 2023
4.080
4.080
3.830
3.860
363,679
-0.23(-5.62%)
Aug 23, 2023
4.140
4.170
4.025
4.090
254,311
-0.02(-0.49%)
Aug 22, 2023
4.160
4.210
4.040
4.110
404,544
-0.01(-0.24%)
Aug 21, 2023
3.980
4.140
3.960
4.120
234,322
+0.13(+3.26%)
Aug 18, 2023
3.890
4.060
3.890
3.990
474,765
+0.05(+1.27%)
Aug 17, 2023
4.110
4.110
3.905
3.940
462,215
-0.19(-4.60%)
Aug 16, 2023
4.230
4.230
4.010
4.130
544,289
-0.07(-1.67%)
Aug 15, 2023
4.450
4.550
4.190
4.200
409,329
-0.27(-6.04%)
Aug 14, 2023
4.270
4.520
4.070
4.470
539,063
+0.21(+4.93%)
Aug 11, 2023
4.280
4.370
4.230
4.260
263,957
-0.03(-0.70%)
Aug 10, 2023
4.210
4.400
4.200
4.290
293,879
+0.11(+2.63%)
Aug 09, 2023
4.340
4.500
4.150
4.180
412,311
-0.16(-3.69%)
Aug 08, 2023
4.170
4.570
4.140
4.340
463,889
+0.20(+4.83%)
Aug 07, 2023
4.350
4.360
4.020
4.140
620,628
-0.21(-4.83%)
Aug 04, 2023
4.670
4.819
4.300
4.350
818,461
-0.36(-7.64%)
Aug 03, 2023
4.600
4.817
4.500
4.710
546,201
+0.12(+2.61%)
Aug 02, 2023
4.860
4.870
4.470
4.590
682,437
-0.30(-6.13%)
Aug 01, 2023
5.000
5.000
4.720
4.890
613,154
-0.04(-0.81%)
Jul 31, 2023
4.450
4.960
4.360
4.930
1,422,213
+0.57(+13.07%)
Jul 28, 2023
4.130
4.400
4.130
4.360
321,198
+0.23(+5.57%)
Jul 27, 2023
4.390
4.390
4.095
4.130
436,316
-0.17(-3.95%)
Jul 26, 2023
4.450
4.489
4.290
4.300
489,456
-0.12(-2.71%)
Jul 25, 2023
4.510
4.540
4.371
4.420
376,389
+0.00(+0.00%)
Jul 24, 2023
4.660
4.770
4.400
4.420
893,939
-0.23(-4.95%)
Jul 21, 2023
4.620
4.810
4.520
4.650
572,246
+0.12(+2.65%)
Jul 20, 2023
4.770
4.840
4.500
4.530
618,984
-0.29(-6.02%)
Jul 19, 2023
4.900
4.978
4.700
4.820
984,917
-0.02(-0.41%)
Jul 18, 2023
4.400
5.010
4.380
4.840
3,216,271
+0.60(+14.15%)
Jul 17, 2023
4.010
4.290
3.979
4.240
523,687
+0.26(+6.53%)
Jul 14, 2023
4.210
4.240
3.910
3.980
542,808
-0.24(-5.69%)
Jul 13, 2023
4.300
4.350
4.180
4.220
448,077
-0.05(-1.17%)
Jul 12, 2023
4.380
4.450
4.130
4.270
1,008,573
-0.02(-0.47%)
Jul 11, 2023
4.050
4.330
3.960
4.290
979,211
+0.26(+6.45%)
Jul 10, 2023
3.800
4.140
3.780
4.030
1,966,727
+0.29(+7.75%)
Jul 07, 2023
3.540
3.830
3.539
3.740
624,740
+0.18(+5.06%)
Jul 06, 2023
3.740
3.740
3.510
3.560
446,838
-0.17(-4.56%)
Jul 05, 2023
3.630
3.810
3.610
3.730
618,685
+0.10(+2.75%)
Jul 03, 2023
3.590
3.651
3.540
3.630
195,773
+0.06(+1.68%)
Jun 30, 2023
3.450
3.670
3.410
3.570
530,279
+0.11(+3.18%)
Jun 29, 2023
3.400
3.470
3.320
3.460
355,942
+0.02(+0.58%)
Jun 28, 2023
3.330
3.490
3.260
3.440
1,250,830
+0.17(+5.20%)
Jun 27, 2023
3.250
3.280
3.085
3.270
732,812
-0.01(-0.30%)
Jun 26, 2023
3.280
3.375
3.220
3.280
389,284
-0.02(-0.61%)
Jun 23, 2023
3.480
3.820
3.160
3.300
2,092,188
-0.18(-5.17%)
Jun 22, 2023
3.550
3.590
3.460
3.480
300,983
-0.12(-3.33%)
Jun 21, 2023
3.610
3.650
3.515
3.600
302,629
-0.01(-0.28%)
Jun 20, 2023
3.730
3.730
3.520
3.610
422,804
-0.16(-4.24%)
Jun 16, 2023
3.670
3.800
3.670
3.770
295,855
+0.06(+1.62%)
Jun 15, 2023
3.600
3.720
3.560
3.710
192,357
+0.09(+2.49%)
Jun 14, 2023
3.750
3.757
3.505
3.620
490,291
-0.11(-2.95%)
Jun 13, 2023
3.720
3.750
3.620
3.730
181,239
+0.01(+0.27%)
Jun 12, 2023
3.660
3.740
3.600
3.720
196,683
+0.06(+1.64%)
Jun 09, 2023
3.820
3.880
3.640
3.660
328,257
-0.12(-3.17%)
Jun 08, 2023
3.600
3.840
3.540
3.780
335,513
+0.16(+4.42%)
Jun 07, 2023
3.570
3.830
3.570
3.620
553,387
+0.04(+1.12%)
Jun 06, 2023
3.570
3.610
3.515
3.580
146,922
+0.06(+1.70%)
Jun 05, 2023
3.490
3.620
3.480
3.520
243,679
+0.06(+1.88%)
Jun 02, 2023
3.560
3.570
3.430
3.455
284,286
-0.09(-2.68%)
Jun 01, 2023
3.520
3.555
3.440
3.550
188,250
+0.01(+0.28%)
May 31, 2023
3.630
3.670
3.460
3.540
210,402
-0.12(-3.28%)
May 30, 2023
3.550
3.679
3.550
3.660
347,956
+0.12(+3.54%)
May 26, 2023
3.310
3.580
3.310
3.535
360,520
+0.19(+5.52%)
May 25, 2023
3.450
3.460
3.290
3.350
282,255
-0.07(-2.05%)
May 24, 2023
3.490
3.530
3.370
3.420
214,894
-0.07(-2.01%)
May 23, 2023
3.570
3.710
3.465
3.490
442,117
-0.09(-2.51%)
May 22, 2023
3.380
3.595
3.350
3.580
339,149
+0.23(+6.87%)
May 19, 2023
3.310
3.400
3.230
3.350
419,845
+0.20(+6.35%)
May 18, 2023
3.170
3.330
3.110
3.150
375,419
+0.00(+0.00%)
May 17, 2023
3.030
3.160
2.979
3.150
350,707
+0.12(+3.96%)
May 16, 2023
3.140
3.140
3.010
3.030
318,050
-0.13(-4.11%)
May 15, 2023
3.050
3.180
3.010
3.160
301,736
+0.10(+3.27%)
May 12, 2023
3.090
3.100
3.040
3.060
184,144
-0.03(-0.97%)
May 11, 2023
3.190
3.220
3.060
3.090
358,483
-0.12(-3.59%)
May 10, 2023
3.320
3.335
3.190
3.205
284,023
-0.08(-2.58%)
May 09, 2023
3.360
3.380
3.240
3.290
271,789
-0.10(-2.95%)
May 08, 2023
3.400
3.400
3.245
3.390
285,888
-0.02(-0.59%)
May 05, 2023
3.530
3.588
3.325
3.410
609,556
-0.21(-5.80%)
May 04, 2023
3.670
3.670
3.542
3.620
288,925
-0.07(-1.90%)
May 03, 2023
3.730
3.760
3.646
3.690
251,936
-0.06(-1.60%)
May 02, 2023
3.790
3.840
3.650
3.750
212,617
-0.08(-2.09%)
May 01, 2023
3.830
3.880
3.730
3.830
357,629
+0.01(+0.26%)
Apr 28, 2023
3.720
3.860
3.683
3.820
236,505
+0.10(+2.69%)
Apr 27, 2023
3.650
3.737
3.605
3.720
210,906
+0.09(+2.48%)
Apr 26, 2023
3.640
3.700
3.480
3.630
321,568
+0.02(+0.55%)
Apr 25, 2023
3.720
3.720
3.570
3.610
347,630
-0.14(-3.73%)
Apr 24, 2023
3.990
3.990
3.680
3.750
499,098
-0.20(-5.06%)
Apr 21, 2023
3.780
3.965
3.730
3.950
673,128
+0.14(+3.67%)
Apr 20, 2023
3.800
3.830
3.610
3.810
510,791
+0.00(+0.00%)
Apr 19, 2023
3.690
3.830
3.500
3.810
587,951
+0.14(+3.81%)
Apr 18, 2023
3.580
3.970
3.370
3.670
1,479,450
+0.16(+4.56%)
Apr 17, 2023
3.140
3.550
3.112
3.510
1,216,763
+0.35(+11.08%)
Apr 14, 2023
3.770
3.850
3.060
3.160
3,862,291
+0.06(+1.94%)
Apr 13, 2023
3.010
3.130
2.980
3.100
179,495
+0.12(+4.03%)
Apr 12, 2023
3.030
3.055
2.970
2.980
95,389
-0.03(-1.00%)
Apr 11, 2023
2.990
3.060
2.980
3.010
159,677
+0.01(+0.33%)
Apr 10, 2023
2.910
3.010
2.870
3.000
166,413
+0.07(+2.39%)
Apr 06, 2023
2.910
2.965
2.860
2.930
130,966
+0.05(+1.74%)
Apr 05, 2023
2.950
2.995
2.860
2.880
206,621
-0.11(-3.68%)
Apr 04, 2023
3.080
3.120
2.945
2.990
256,161
-0.06(-1.97%)
Apr 03, 2023
3.160
3.190
3.010
3.050
210,881
-0.12(-3.79%)
Mar 31, 2023
3.080
3.190
3.080
3.170
312,770
+0.10(+3.26%)
Mar 30, 2023
3.050
3.098
3.015
3.070
203,445
+0.06(+1.99%)
Mar 29, 2023
2.870
3.030
2.850
3.010
268,252
+0.15(+5.24%)
Mar 28, 2023
2.890
2.950
2.835
2.860
175,677
-0.05(-1.72%)
Mar 27, 2023
2.950
2.950
2.870
2.910
283,952
+0.00(+0.00%)
Mar 24, 2023
2.850
2.930
2.820
2.910
239,252
+0.04(+1.22%)
Mar 23, 2023
2.890
2.915
2.820
2.875
251,396
+0.04(+1.59%)
Mar 22, 2023
3.000
3.050
2.820
2.830
258,602
-0.12(-4.07%)
Mar 21, 2023
2.920
3.015
2.850
2.950
405,036
+0.06(+2.08%)
Mar 20, 2023
2.900
2.920
2.820
2.890
259,735
-0.01(-0.34%)
Mar 17, 2023
2.990
3.000
2.860
2.900
328,899
-0.08(-2.68%)
Mar 16, 2023
2.910
3.010
2.910
2.980
282,470
+0.08(+2.76%)
Mar 15, 2023
3.020
3.090
2.850
2.900
366,382
-0.17(-5.54%)
Mar 14, 2023
3.100
3.177
3.030
3.070
266,289
+0.04(+1.32%)
Mar 13, 2023
2.950
3.100
2.930
3.030
280,652
+0.02(+0.66%)
Mar 10, 2023
3.250
3.350
2.950
3.010
410,271
-0.17(-5.35%)
Mar 09, 2023
3.300
3.390
3.160
3.180
301,291
-0.16(-4.79%)
Mar 08, 2023
3.340
3.455
3.290
3.340
235,276
+0.00(+0.00%)
Mar 07, 2023
3.470
3.520
3.270
3.340
338,795
-0.12(-3.47%)
Mar 06, 2023
3.650
3.680
3.450
3.460
326,483
-0.19(-5.21%)
Mar 03, 2023
3.640
3.750
3.510
3.650
369,466
+0.04(+1.11%)
Mar 02, 2023
3.510
3.670
3.500
3.610
239,596
+0.09(+2.56%)
Mar 01, 2023
3.790
3.790
3.510
3.520
362,952
-0.20(-5.38%)
Feb 28, 2023
3.690
3.790
3.645
3.720
343,726
+0.05(+1.36%)
Feb 27, 2023
3.680
3.710
3.590
3.670
212,875
+0.01(+0.27%)
Feb 24, 2023
3.680
3.720
3.600
3.660
311,523
-0.03(-0.81%)
Feb 23, 2023
3.800
3.815
3.540
3.690
468,496
-0.07(-1.86%)
Feb 22, 2023
3.830
3.860
3.730
3.760
206,502
-0.03(-0.79%)
Feb 21, 2023
3.950
4.170
3.740
3.790
598,221
-0.14(-3.56%)
Feb 17, 2023
3.980
4.000
3.810
3.930
375,251
-0.03(-0.76%)
Feb 16, 2023
3.960
4.035
3.880
3.960
312,462
+0.02(+0.51%)
Feb 15, 2023
4.070
4.140
3.925
3.940
445,437
-0.11(-2.72%)
Feb 14, 2023
3.950
4.111
3.890
4.050
419,471
+0.10(+2.53%)
Feb 13, 2023
3.790
4.072
3.750
3.950
508,639
+0.16(+4.22%)
Feb 10, 2023
3.930
3.930
3.700
3.790
517,645
-0.11(-2.82%)
Feb 09, 2023
4.120
4.250
3.820
3.900
1,118,312
-0.15(-3.58%)
Feb 08, 2023
3.830
4.280
3.830
4.045
1,300,807
+0.27(+7.01%)
Feb 07, 2023
4.180
4.200
3.600
3.780
1,754,512
-0.22(-5.50%)
Feb 06, 2023
3.530
4.050
3.500
4.000
2,157,669
+0.54(+15.61%)
Feb 03, 2023
3.410
3.580
3.360
3.460
428,683
+0.08(+2.37%)
Feb 02, 2023
3.480
3.620
3.370
3.380
678,245
-0.06(-1.74%)
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.