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
Cellebrite Di Ltd
(NQ:
CLBT
)
10.47
-0.08 (-0.71%)
Streaming Delayed Price
Updated: 9:45 AM 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
9.250
9.295
9.000
9.040
444,245
-0.32(-3.42%)
Jan 30, 2024
9.450
9.570
9.330
9.360
353,551
-0.12(-1.27%)
Jan 29, 2024
9.160
9.510
9.100
9.480
792,835
+0.23(+2.49%)
Jan 26, 2024
9.250
9.305
9.010
9.250
1,365,664
+0.27(+3.01%)
Jan 25, 2024
8.820
9.045
8.730
8.980
1,017,034
+0.22(+2.51%)
Jan 24, 2024
9.040
9.040
8.750
8.760
388,355
-0.13(-1.46%)
Jan 23, 2024
9.000
9.000
8.820
8.890
432,253
-0.04(-0.45%)
Jan 22, 2024
8.530
8.940
8.530
8.930
2,918,473
+0.40(+4.69%)
Jan 19, 2024
8.380
8.570
8.290
8.530
498,454
+0.20(+2.40%)
Jan 18, 2024
8.260
8.410
8.230
8.330
403,685
+0.10(+1.22%)
Jan 17, 2024
7.930
8.240
7.910
8.230
550,320
+0.19(+2.36%)
Jan 16, 2024
8.090
8.174
7.920
8.040
698,084
-0.15(-1.83%)
Jan 12, 2024
8.230
8.390
8.040
8.190
693,877
-0.04(-0.49%)
Jan 11, 2024
8.320
8.320
7.965
8.230
630,922
+0.10(+1.23%)
Jan 10, 2024
8.590
8.640
7.960
8.130
1,704,319
-0.43(-5.02%)
Jan 09, 2024
8.470
8.635
8.400
8.560
602,013
+0.08(+0.94%)
Jan 08, 2024
8.250
8.540
8.220
8.480
548,190
+0.25(+3.04%)
Jan 05, 2024
8.180
8.260
8.130
8.230
565,617
+0.01(+0.12%)
Jan 04, 2024
8.240
8.370
8.120
8.220
425,622
+0.02(+0.24%)
Jan 03, 2024
8.380
8.450
8.085
8.200
760,405
-0.23(-2.73%)
Jan 02, 2024
8.580
8.580
8.290
8.430
863,397
-0.23(-2.66%)
Dec 29, 2023
8.670
8.790
8.550
8.660
509,594
-0.04(-0.46%)
Dec 28, 2023
8.690
8.705
8.540
8.700
712,917
+0.04(+0.46%)
Dec 27, 2023
8.740
8.840
8.630
8.660
1,456,652
-0.09(-1.03%)
Dec 26, 2023
8.830
8.850
8.661
8.750
799,718
-0.01(-0.11%)
Dec 22, 2023
8.440
8.790
8.340
8.760
1,125,166
+0.40(+4.78%)
Dec 21, 2023
8.280
8.360
8.190
8.360
2,975,259
+0.17(+2.08%)
Dec 20, 2023
8.240
8.420
8.180
8.190
745,590
-0.06(-0.73%)
Dec 19, 2023
8.310
8.375
8.150
8.250
763,317
+0.01(+0.12%)
Dec 18, 2023
8.230
8.320
7.950
8.240
1,145,817
+0.00(+0.00%)
Dec 15, 2023
8.340
8.360
8.120
8.240
689,162
-0.06(-0.72%)
Dec 14, 2023
8.350
8.430
8.090
8.300
1,133,103
+0.03(+0.36%)
Dec 13, 2023
8.330
8.330
8.060
8.270
959,877
-0.06(-0.72%)
Dec 12, 2023
8.600
8.690
8.310
8.330
663,301
-0.22(-2.57%)
Dec 11, 2023
8.570
8.630
8.500
8.550
1,192,264
+0.00(+0.00%)
Dec 08, 2023
8.380
8.580
8.300
8.550
1,630,289
+0.16(+1.91%)
Dec 07, 2023
8.350
8.430
8.330
8.390
1,078,858
+0.05(+0.60%)
Dec 06, 2023
8.450
8.480
8.275
8.340
1,101,477
-0.11(-1.30%)
Dec 05, 2023
8.440
8.500
8.354
8.450
1,259,111
-0.03(-0.35%)
Dec 04, 2023
8.410
8.529
8.090
8.480
906,963
+0.06(+0.71%)
Dec 01, 2023
8.500
8.515
8.340
8.420
808,421
-0.03(-0.36%)
Nov 30, 2023
8.500
8.598
8.305
8.450
978,395
-0.07(-0.82%)
Nov 29, 2023
8.410
8.560
8.410
8.520
678,045
+0.15(+1.79%)
Nov 28, 2023
8.410
8.550
8.370
8.370
712,217
-0.07(-0.83%)
Nov 27, 2023
8.490
8.520
8.400
8.440
764,563
-0.03(-0.35%)
Nov 24, 2023
8.600
8.600
8.350
8.470
441,069
-0.03(-0.35%)
Nov 22, 2023
8.200
8.500
8.190
8.500
1,003,595
+0.38(+4.68%)
Nov 21, 2023
7.990
8.260
7.990
8.120
2,130,516
+0.14(+1.75%)
Nov 20, 2023
7.990
8.120
7.920
7.980
1,357,597
-0.02(-0.25%)
Nov 17, 2023
8.020
8.097
7.640
8.000
887,047
+0.00(+0.00%)
Nov 16, 2023
7.950
8.100
7.900
8.000
728,363
+0.00(+0.00%)
Nov 15, 2023
8.020
8.130
7.880
8.000
2,726,196
+0.04(+0.50%)
Nov 14, 2023
8.220
8.380
7.610
7.960
1,875,432
+0.42(+5.57%)
Nov 13, 2023
7.360
7.610
7.320
7.540
599,689
+0.18(+2.45%)
Nov 10, 2023
7.310
7.440
7.260
7.360
329,176
+0.07(+0.96%)
Nov 09, 2023
7.350
7.420
7.220
7.290
215,976
-0.07(-0.95%)
Nov 08, 2023
7.260
7.380
7.230
7.360
179,935
+0.11(+1.52%)
Nov 07, 2023
7.210
7.395
7.150
7.250
297,830
+0.03(+0.42%)
Nov 06, 2023
7.360
7.470
7.120
7.220
234,876
-0.06(-0.82%)
Nov 03, 2023
6.960
7.320
6.950
7.280
431,198
+0.38(+5.51%)
Nov 02, 2023
6.970
6.990
6.850
6.900
348,634
+0.05(+0.73%)
Nov 01, 2023
6.660
6.870
6.640
6.850
284,593
+0.17(+2.54%)
Oct 31, 2023
6.620
6.680
6.555
6.680
244,809
+0.03(+0.45%)
Oct 30, 2023
6.530
6.680
6.514
6.650
332,454
+0.20(+3.10%)
Oct 27, 2023
6.610
6.715
6.365
6.450
656,494
-0.26(-3.87%)
Oct 26, 2023
6.800
6.840
6.670
6.710
1,422,048
-0.09(-1.32%)
Oct 25, 2023
6.950
6.950
6.720
6.800
650,210
-0.20(-2.86%)
Oct 24, 2023
6.870
7.025
6.830
7.000
304,809
+0.12(+1.74%)
Oct 23, 2023
6.890
6.960
6.710
6.880
277,113
-0.07(-1.01%)
Oct 20, 2023
7.140
7.140
6.930
6.950
338,810
-0.20(-2.80%)
Oct 19, 2023
7.230
7.310
7.100
7.150
348,866
-0.08(-1.11%)
Oct 18, 2023
7.290
7.295
7.160
7.230
290,506
-0.07(-0.96%)
Oct 17, 2023
7.180
7.310
7.160
7.300
250,103
+0.10(+1.39%)
Oct 16, 2023
6.990
7.220
6.980
7.200
298,212
+0.18(+2.56%)
Oct 13, 2023
7.080
7.095
6.950
7.020
441,290
-0.07(-0.99%)
Oct 12, 2023
7.340
7.345
7.020
7.090
350,835
-0.27(-3.67%)
Oct 11, 2023
7.460
7.550
7.295
7.360
288,269
-0.10(-1.34%)
Oct 10, 2023
7.360
7.660
7.360
7.460
390,429
+0.10(+1.36%)
Oct 09, 2023
7.500
7.530
7.270
7.360
310,364
-0.22(-2.90%)
Oct 06, 2023
7.470
7.580
7.420
7.580
225,316
+0.09(+1.20%)
Oct 05, 2023
7.480
7.565
7.390
7.490
397,090
-0.01(-0.13%)
Oct 04, 2023
7.470
7.555
7.380
7.500
217,446
+0.04(+0.54%)
Oct 03, 2023
7.580
7.580
7.380
7.460
375,580
-0.12(-1.58%)
Oct 02, 2023
7.660
7.760
7.440
7.580
414,222
-0.07(-0.92%)
Sep 29, 2023
7.640
7.785
7.570
7.650
307,605
+0.09(+1.19%)
Sep 28, 2023
7.560
7.615
7.450
7.560
309,304
+0.01(+0.13%)
Sep 27, 2023
7.400
7.625
7.380
7.550
421,247
+0.15(+2.03%)
Sep 26, 2023
7.450
7.460
7.340
7.400
333,935
-0.06(-0.80%)
Sep 25, 2023
7.390
7.470
7.440
7.460
164,039
+0.02(+0.27%)
Sep 22, 2023
7.500
7.530
7.341
7.440
503,736
-0.09(-1.20%)
Sep 21, 2023
7.450
7.540
7.360
7.530
299,527
+0.03(+0.40%)
Sep 20, 2023
7.690
7.789
7.480
7.500
524,963
-0.05(-0.66%)
Sep 19, 2023
7.300
7.710
7.270
7.550
1,143,816
+0.23(+3.14%)
Sep 18, 2023
7.350
7.470
7.280
7.320
294,561
-0.07(-0.95%)
Sep 15, 2023
7.280
7.425
7.180
7.390
392,757
+0.11(+1.51%)
Sep 14, 2023
7.290
7.300
7.120
7.280
401,546
+0.00(+0.00%)
Sep 13, 2023
7.450
7.460
7.200
7.280
424,224
-0.15(-2.02%)
Sep 12, 2023
7.310
7.450
7.100
7.430
436,962
+0.03(+0.41%)
Sep 11, 2023
7.920
7.920
7.390
7.400
503,992
-0.48(-6.09%)
Sep 08, 2023
7.960
8.070
7.765
7.880
228,948
-0.05(-0.63%)
Sep 07, 2023
7.860
7.940
7.710
7.930
403,295
-0.08(-1.00%)
Sep 06, 2023
8.100
8.190
7.970
8.010
263,390
-0.09(-1.11%)
Sep 05, 2023
8.180
8.286
8.070
8.100
621,967
-0.08(-0.98%)
Sep 01, 2023
8.070
8.230
8.050
8.180
803,057
+0.13(+1.61%)
Aug 31, 2023
7.930
8.140
7.900
8.050
770,267
+0.13(+1.64%)
Aug 30, 2023
7.790
7.920
7.700
7.920
764,108
+0.13(+1.67%)
Aug 29, 2023
7.660
7.840
7.660
7.790
511,885
+0.09(+1.17%)
Aug 28, 2023
7.700
7.840
7.620
7.700
308,313
+0.01(+0.13%)
Aug 25, 2023
7.670
7.810
7.610
7.690
403,656
+0.04(+0.52%)
Aug 24, 2023
7.700
7.830
7.545
7.650
374,630
-0.11(-1.42%)
Aug 23, 2023
7.450
7.790
7.360
7.760
629,379
+0.36(+4.86%)
Aug 22, 2023
7.400
7.470
7.350
7.400
372,346
+0.02(+0.27%)
Aug 21, 2023
7.550
7.600
7.346
7.380
391,311
-0.22(-2.89%)
Aug 18, 2023
7.450
7.620
7.410
7.600
290,908
+0.14(+1.88%)
Aug 17, 2023
7.700
7.700
7.410
7.460
400,097
-0.24(-3.12%)
Aug 16, 2023
7.630
7.730
7.540
7.700
563,905
+0.02(+0.26%)
Aug 15, 2023
7.640
7.710
7.480
7.680
281,567
+0.00(+0.00%)
Aug 14, 2023
7.710
7.750
7.615
7.680
398,986
-0.02(-0.26%)
Aug 11, 2023
7.380
7.795
7.380
7.700
728,381
+0.30(+4.05%)
Aug 10, 2023
7.820
7.820
7.329
7.400
783,758
-0.59(-7.38%)
Aug 09, 2023
8.100
8.150
7.890
7.990
702,321
-0.04(-0.50%)
Aug 08, 2023
7.850
8.090
7.650
8.030
503,267
+0.66(+8.96%)
Aug 07, 2023
7.400
7.440
7.304
7.370
212,287
-0.02(-0.27%)
Aug 04, 2023
7.420
7.450
7.300
7.390
215,646
+0.00(+0.00%)
Aug 03, 2023
7.250
7.450
7.130
7.390
277,206
+0.06(+0.82%)
Aug 02, 2023
7.700
7.720
7.290
7.330
338,045
-0.43(-5.54%)
Aug 01, 2023
7.790
7.830
7.750
7.760
200,989
-0.05(-0.64%)
Jul 31, 2023
7.610
7.845
7.570
7.810
227,650
+0.20(+2.63%)
Jul 28, 2023
7.470
7.625
7.460
7.610
201,182
+0.16(+2.15%)
Jul 27, 2023
7.790
7.860
7.435
7.450
374,433
-0.26(-3.37%)
Jul 26, 2023
7.520
7.740
7.490
7.710
329,370
+0.20(+2.66%)
Jul 25, 2023
7.390
7.520
7.380
7.510
226,460
+0.16(+2.18%)
Jul 24, 2023
7.570
7.590
7.270
7.350
313,905
-0.26(-3.42%)
Jul 21, 2023
7.400
7.635
7.315
7.610
549,018
+0.26(+3.54%)
Jul 20, 2023
7.430
7.522
7.320
7.350
263,190
-0.11(-1.47%)
Jul 19, 2023
7.440
7.640
7.400
7.460
760,638
+0.22(+3.04%)
Jul 18, 2023
7.170
7.350
7.120
7.240
244,129
+0.06(+0.84%)
Jul 17, 2023
7.000
7.270
6.940
7.180
465,264
+0.20(+2.87%)
Jul 14, 2023
7.150
7.180
6.980
6.980
211,074
-0.18(-2.51%)
Jul 13, 2023
6.960
7.220
6.960
7.160
268,990
+0.20(+2.87%)
Jul 12, 2023
6.970
6.970
6.730
6.960
203,879
+0.04(+0.58%)
Jul 11, 2023
6.920
7.010
6.840
6.920
248,762
+0.01(+0.14%)
Jul 10, 2023
6.815
7.030
6.815
6.910
225,746
+0.05(+0.73%)
Jul 07, 2023
6.990
7.080
6.836
6.860
193,909
-0.11(-1.58%)
Jul 06, 2023
6.940
7.020
6.800
6.970
271,850
+0.02(+0.29%)
Jul 05, 2023
7.170
7.180
6.930
6.950
247,198
-0.25(-3.47%)
Jul 03, 2023
7.300
7.300
7.140
7.200
148,523
+0.00(+0.00%)
Jun 30, 2023
7.200
7.240
7.120
7.200
275,865
+0.04(+0.56%)
Jun 29, 2023
7.000
7.200
6.880
7.160
444,625
+0.16(+2.29%)
Jun 28, 2023
7.000
7.200
6.920
7.000
418,249
+0.01(+0.14%)
Jun 27, 2023
6.700
7.000
6.400
6.990
1,073,141
+0.69(+10.95%)
Jun 26, 2023
6.300
6.410
6.232
6.300
108,470
-0.04(-0.63%)
Jun 23, 2023
6.280
6.390
6.230
6.340
106,089
+0.00(+0.00%)
Jun 22, 2023
6.300
6.390
6.180
6.340
132,476
+0.05(+0.79%)
Jun 21, 2023
6.180
6.340
6.160
6.290
122,416
+0.07(+1.13%)
Jun 20, 2023
6.410
6.460
6.080
6.220
135,507
-0.21(-3.27%)
Jun 16, 2023
6.420
6.480
6.330
6.430
263,514
+0.06(+0.94%)
Jun 15, 2023
6.210
6.425
6.200
6.370
185,867
+0.92(+16.88%)
May 08, 2023
5.440
5.480
5.380
5.450
57,118
+0.05(+0.93%)
May 05, 2023
5.450
5.500
5.280
5.400
63,014
-0.01(-0.18%)
May 04, 2023
5.490
5.490
5.340
5.410
46,133
-0.01(-0.18%)
May 03, 2023
5.410
5.475
5.370
5.420
49,781
+0.03(+0.56%)
May 02, 2023
5.500
5.500
5.275
5.390
103,805
-0.10(-1.82%)
May 01, 2023
5.370
5.590
5.270
5.490
110,877
+0.08(+1.48%)
Apr 28, 2023
5.320
5.430
5.250
5.410
59,534
+0.11(+2.08%)
Apr 27, 2023
5.360
5.370
5.300
5.300
66,812
-0.05(-0.93%)
Apr 26, 2023
5.530
5.530
5.340
5.350
58,703
-0.16(-2.90%)
Apr 25, 2023
5.630
5.630
5.490
5.510
52,928
-0.13(-2.30%)
Apr 24, 2023
5.780
5.810
5.530
5.640
48,242
-0.14(-2.42%)
Apr 21, 2023
5.600
5.790
5.550
5.780
79,913
+0.25(+4.52%)
Apr 20, 2023
5.590
5.620
5.470
5.530
162,020
-0.05(-0.90%)
Apr 19, 2023
5.690
5.690
5.440
5.580
126,047
-0.14(-2.45%)
Apr 18, 2023
5.710
5.740
5.680
5.720
97,350
+0.03(+0.53%)
Apr 17, 2023
5.720
5.790
5.650
5.690
67,550
-0.05(-0.87%)
Apr 14, 2023
5.810
5.840
5.700
5.740
156,641
-0.08(-1.37%)
Apr 13, 2023
5.610
5.830
5.600
5.820
95,182
+0.22(+3.93%)
Apr 12, 2023
5.610
5.740
5.560
5.600
59,841
+0.01(+0.18%)
Apr 11, 2023
5.580
5.665
5.540
5.590
107,176
+0.04(+0.72%)
Apr 10, 2023
5.530
5.590
5.460
5.550
165,108
-0.05(-0.89%)
Apr 06, 2023
5.610
5.780
5.440
5.600
50,386
+0.00(+0.00%)
Apr 05, 2023
5.840
5.890
5.440
5.600
247,371
-0.21(-3.61%)
Apr 04, 2023
5.950
5.950
5.800
5.810
90,806
-0.14(-2.35%)
Apr 03, 2023
6.110
6.110
5.910
5.950
86,752
-0.14(-2.30%)
Mar 31, 2023
6.010
6.110
6.010
6.090
175,785
+0.10(+1.67%)
Mar 30, 2023
5.840
6.150
5.840
5.990
131,573
+0.19(+3.28%)
Mar 29, 2023
5.810
5.890
5.770
5.800
86,542
+0.04(+0.69%)
Mar 28, 2023
5.860
6.029
5.755
5.760
91,959
-0.12(-2.04%)
Mar 27, 2023
5.940
5.970
5.830
5.880
90,133
+0.02(+0.34%)
Mar 24, 2023
5.770
5.880
5.715
5.860
153,649
+0.04(+0.69%)
Mar 23, 2023
5.840
5.935
5.760
5.820
173,028
-0.02(-0.34%)
Mar 22, 2023
5.900
5.930
5.790
5.840
105,850
-0.06(-1.02%)
Mar 21, 2023
5.850
5.970
5.750
5.900
166,288
+0.20(+3.51%)
Mar 20, 2023
5.790
5.790
5.630
5.700
144,731
-0.08(-1.38%)
Mar 17, 2023
5.850
5.900
5.730
5.780
130,601
-0.05(-0.86%)
Mar 16, 2023
5.750
5.890
5.680
5.830
82,964
+0.07(+1.13%)
Mar 15, 2023
5.900
5.905
5.720
5.765
136,354
-0.08(-1.45%)
Mar 14, 2023
5.920
5.920
5.700
5.850
146,679
+0.03(+0.52%)
Mar 13, 2023
5.790
5.970
5.690
5.820
147,233
-0.05(-0.85%)
Mar 10, 2023
5.980
6.070
5.740
5.870
151,006
-0.20(-3.29%)
Mar 09, 2023
5.940
6.225
5.910
6.070
280,722
+0.17(+2.88%)
Mar 08, 2023
5.950
5.975
5.770
5.900
129,616
-0.05(-0.84%)
Mar 07, 2023
6.080
6.120
5.950
5.950
121,102
-0.13(-2.14%)
Mar 06, 2023
6.170
6.200
6.055
6.080
146,838
-0.04(-0.65%)
Mar 03, 2023
5.870
6.170
5.820
6.120
516,446
+0.26(+4.44%)
Mar 02, 2023
5.810
5.960
5.720
5.860
132,130
+0.11(+1.91%)
Mar 01, 2023
6.060
6.060
5.580
5.750
372,148
-0.40(-6.50%)
Feb 28, 2023
5.950
6.150
5.820
6.150
464,376
+0.19(+3.19%)
Feb 27, 2023
5.780
5.960
5.775
5.960
135,804
+0.19(+3.29%)
Feb 24, 2023
5.860
5.925
5.770
5.770
85,940
-0.21(-3.51%)
Feb 23, 2023
6.010
6.027
5.790
5.980
183,733
+0.01(+0.17%)
Feb 22, 2023
5.780
5.990
5.770
5.970
169,528
+0.19(+3.29%)
Feb 21, 2023
5.590
5.940
5.500
5.780
496,816
+0.03(+0.52%)
Feb 17, 2023
5.770
5.890
5.510
5.750
461,758
-0.20(-3.36%)
Feb 16, 2023
5.910
6.090
5.720
5.950
515,601
+0.05(+0.85%)
Feb 15, 2023
5.500
5.960
5.260
5.900
906,610
+0.72(+13.90%)
Feb 14, 2023
4.900
5.180
4.870
5.180
217,476
+0.23(+4.65%)
Feb 13, 2023
5.100
5.200
4.920
4.950
181,738
-0.14(-2.75%)
Feb 10, 2023
5.210
5.210
5.090
5.090
129,083
-0.14(-2.68%)
Feb 09, 2023
5.360
5.405
5.210
5.230
128,891
-0.01(-0.19%)
Feb 08, 2023
5.160
5.350
5.160
5.240
74,373
-0.04(-0.76%)
Feb 07, 2023
5.390
5.390
5.120
5.280
178,673
-0.11(-2.04%)
Feb 06, 2023
5.540
5.555
5.340
5.390
260,281
-0.15(-2.71%)
Feb 03, 2023
5.390
5.575
5.360
5.540
99,753
+0.03(+0.54%)
Feb 02, 2023
5.590
5.598
5.410
5.510
377,257
+0.00(+0.00%)
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.