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
Coda Octopus Group
(NQ:
CODA
)
6.260
-0.060 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.280
7.490
7.150
7.220
22,992
+0.07(+0.98%)
Jan 30, 2023
7.500
7.539
6.950
7.150
100,147
-1.05(-12.80%)
Jan 27, 2023
8.150
8.220
8.039
8.200
59,519
+0.08(+1.03%)
Jan 26, 2023
8.040
8.150
7.950
8.117
13,706
+0.21(+2.61%)
Jan 25, 2023
7.990
8.096
7.811
7.910
4,203
-0.19(-2.35%)
Jan 24, 2023
7.970
8.174
7.820
8.100
14,378
+0.20(+2.53%)
Jan 23, 2023
7.790
7.956
7.760
7.900
24,506
+0.15(+1.94%)
Jan 20, 2023
7.710
7.800
7.580
7.750
7,748
+0.09(+1.21%)
Jan 19, 2023
7.600
7.790
7.481
7.658
17,441
+0.06(+0.76%)
Jan 18, 2023
7.590
7.650
7.500
7.600
23,912
+0.09(+1.20%)
Jan 17, 2023
7.330
7.570
7.330
7.510
30,720
+0.25(+3.44%)
Jan 13, 2023
7.397
7.479
7.260
7.260
6,183
-0.10(-1.36%)
Jan 12, 2023
7.070
7.390
7.070
7.360
12,710
+0.29(+4.10%)
Jan 11, 2023
7.220
7.319
7.070
7.070
55,373
-0.01(-0.14%)
Jan 10, 2023
6.970
7.090
6.970
7.080
5,278
+0.02(+0.28%)
Jan 09, 2023
7.190
7.250
6.970
7.060
26,397
-0.12(-1.67%)
Jan 06, 2023
7.110
7.250
7.022
7.180
20,907
+0.19(+2.72%)
Jan 05, 2023
6.700
7.050
6.640
6.990
21,258
+0.23(+3.40%)
Jan 04, 2023
6.620
6.760
6.620
6.760
14,043
+0.11(+1.65%)
Jan 03, 2023
6.850
6.850
6.580
6.650
15,845
-0.21(-3.06%)
Dec 30, 2022
6.770
6.920
6.420
6.860
10,621
+0.15(+2.24%)
Dec 29, 2022
7.000
7.000
6.649
6.710
18,924
-0.18(-2.61%)
Dec 28, 2022
6.957
6.987
6.850
6.890
12,008
-0.06(-0.86%)
Dec 27, 2022
7.120
7.168
6.920
6.950
5,073
-0.14(-2.03%)
Dec 23, 2022
6.980
7.094
6.900
7.094
6,964
+0.14(+2.07%)
Dec 22, 2022
7.010
7.130
6.908
6.950
5,245
-0.20(-2.80%)
Dec 21, 2022
7.080
7.200
7.000
7.150
10,238
+0.09(+1.26%)
Dec 20, 2022
6.940
7.190
6.940
7.061
7,126
+0.13(+1.89%)
Dec 19, 2022
7.085
7.085
6.840
6.930
9,318
+0.03(+0.43%)
Dec 16, 2022
6.995
6.995
6.800
6.900
8,736
-0.01(-0.14%)
Dec 15, 2022
7.000
7.000
6.900
6.910
12,943
+0.06(+0.88%)
Dec 14, 2022
7.093
7.093
6.850
6.850
9,342
-0.10(-1.44%)
Dec 13, 2022
7.230
7.230
6.900
6.950
21,868
-0.10(-1.42%)
Dec 12, 2022
6.900
7.230
6.900
7.050
64,240
+0.27(+3.98%)
Dec 09, 2022
6.780
6.910
6.600
6.780
24,847
+0.04(+0.59%)
Dec 08, 2022
6.750
6.849
6.740
6.740
6,683
-0.01(-0.15%)
Dec 07, 2022
6.800
6.810
6.665
6.750
30,494
-0.15(-2.17%)
Dec 06, 2022
6.690
6.900
6.510
6.900
30,087
+0.22(+3.29%)
Dec 05, 2022
6.400
6.700
6.400
6.680
26,586
+0.24(+3.73%)
Dec 02, 2022
6.440
6.460
6.370
6.440
9,398
-0.01(-0.16%)
Dec 01, 2022
6.430
6.450
6.350
6.450
17,629
+0.04(+0.62%)
Nov 30, 2022
6.440
6.450
6.370
6.410
2,571
-0.03(-0.47%)
Nov 29, 2022
6.440
6.450
6.400
6.440
2,426
+0.06(+1.00%)
Nov 28, 2022
6.470
6.470
6.310
6.376
8,365
-0.09(-1.45%)
Nov 25, 2022
6.390
6.480
6.310
6.470
2,169
+0.09(+1.41%)
Nov 23, 2022
6.310
6.430
6.187
6.380
12,880
+0.23(+3.74%)
Nov 22, 2022
6.200
6.270
6.150
6.150
1,722
+0.00(+0.00%)
Nov 21, 2022
6.260
6.280
6.130
6.150
8,469
-0.07(-1.20%)
Nov 18, 2022
6.180
6.270
6.100
6.225
18,535
+0.18(+3.06%)
Nov 17, 2022
6.150
6.150
5.970
6.040
2,804
-0.05(-0.82%)
Nov 16, 2022
6.110
6.150
6.000
6.090
6,649
+0.06(+1.00%)
Nov 15, 2022
6.000
6.140
5.985
6.030
14,469
+0.06(+1.00%)
Nov 14, 2022
5.950
6.070
5.950
5.970
8,304
+0.02(+0.34%)
Nov 11, 2022
5.890
6.000
5.890
5.950
18,099
-0.03(-0.50%)
Nov 10, 2022
6.110
6.110
5.876
5.980
4,743
+0.03(+0.50%)
Nov 09, 2022
6.130
6.130
5.930
5.950
10,778
-0.18(-2.94%)
Nov 08, 2022
6.080
6.180
6.040
6.130
10,514
+0.09(+1.49%)
Nov 07, 2022
6.070
6.120
6.010
6.040
11,778
+0.03(+0.50%)
Nov 04, 2022
6.071
6.100
5.990
6.010
15,736
+0.09(+1.52%)
Nov 03, 2022
6.110
6.220
5.920
5.920
24,919
-0.32(-5.13%)
Nov 02, 2022
6.380
6.410
6.050
6.240
23,045
-0.20(-3.11%)
Nov 01, 2022
6.480
6.480
6.396
6.440
4,752
+0.02(+0.31%)
Oct 31, 2022
6.390
6.480
6.303
6.420
11,487
+0.01(+0.22%)
Oct 28, 2022
6.400
6.480
6.330
6.406
13,651
+0.09(+1.35%)
Oct 27, 2022
6.480
6.480
6.301
6.320
7,401
-0.12(-1.86%)
Oct 26, 2022
6.470
6.480
6.400
6.440
17,328
+0.09(+1.42%)
Oct 25, 2022
6.200
6.412
6.075
6.350
17,439
+0.16(+2.58%)
Oct 24, 2022
6.100
6.200
6.010
6.190
11,331
+0.12(+1.98%)
Oct 21, 2022
5.880
6.110
5.880
6.070
14,898
+0.16(+2.71%)
Oct 20, 2022
5.750
5.960
5.672
5.910
26,907
+0.12(+2.07%)
Oct 19, 2022
5.890
5.950
5.770
5.790
15,499
-0.12(-2.03%)
Oct 18, 2022
5.950
5.950
5.866
5.910
13,532
+0.06(+1.03%)
Oct 17, 2022
5.720
5.930
5.720
5.850
14,636
+0.09(+1.56%)
Oct 14, 2022
6.050
6.050
5.670
5.760
40,760
-0.33(-5.42%)
Oct 13, 2022
5.950
6.214
5.840
6.090
45,526
+0.09(+1.50%)
Oct 12, 2022
5.930
6.100
5.778
6.000
43,737
+0.13(+2.21%)
Oct 11, 2022
5.670
5.900
5.612
5.870
19,688
+0.12(+2.08%)
Oct 10, 2022
5.570
5.770
5.570
5.751
8,658
+0.14(+2.51%)
Oct 07, 2022
5.840
5.840
5.500
5.610
17,591
-0.11(-1.92%)
Oct 06, 2022
5.460
5.740
5.455
5.720
37,765
+0.27(+4.95%)
Oct 05, 2022
5.590
5.700
5.351
5.450
15,989
-0.16(-2.85%)
Oct 04, 2022
5.450
5.710
5.350
5.610
40,780
+0.16(+2.94%)
Oct 03, 2022
5.510
5.589
5.440
5.450
70,535
+0.05(+0.93%)
Sep 30, 2022
5.480
5.550
5.270
5.400
33,891
-0.08(-1.46%)
Sep 29, 2022
5.150
5.480
5.090
5.480
49,826
+0.37(+7.24%)
Sep 28, 2022
5.040
5.110
5.037
5.110
11,586
+0.07(+1.44%)
Sep 27, 2022
5.030
5.085
4.980
5.037
27,096
+0.01(+0.15%)
Sep 26, 2022
5.100
5.150
4.950
5.030
20,028
-0.07(-1.37%)
Sep 23, 2022
5.100
5.110
5.040
5.100
14,505
+0.02(+0.39%)
Sep 22, 2022
5.300
5.300
5.060
5.080
7,492
-0.26(-4.87%)
Sep 21, 2022
5.270
5.350
5.220
5.340
11,683
+0.06(+1.14%)
Sep 20, 2022
5.140
5.280
5.110
5.280
22,670
+0.10(+1.93%)
Sep 19, 2022
5.180
5.200
5.040
5.180
39,140
+0.14(+2.78%)
Sep 16, 2022
5.150
5.197
5.030
5.040
42,036
-0.15(-2.89%)
Sep 15, 2022
5.160
5.260
5.120
5.190
29,893
+0.01(+0.19%)
Sep 14, 2022
5.260
5.360
5.080
5.180
90,506
+0.27(+5.42%)
Sep 13, 2022
4.900
5.010
4.850
4.914
6,658
+0.06(+1.32%)
Sep 12, 2022
4.900
4.998
4.850
4.850
11,596
-0.15(-3.00%)
Sep 09, 2022
5.138
5.138
5.000
5.000
1,684
+0.06(+1.21%)
Sep 08, 2022
5.050
5.050
4.850
4.940
3,922
+0.01(+0.20%)
Sep 07, 2022
4.860
4.930
4.860
4.930
3,039
+0.07(+1.44%)
Sep 06, 2022
4.950
5.153
4.860
4.860
11,322
-0.19(-3.76%)
Sep 02, 2022
5.160
5.160
5.050
5.050
3,129
+0.06(+1.23%)
Sep 01, 2022
4.970
5.000
4.850
4.989
6,411
+0.02(+0.37%)
Aug 31, 2022
4.970
5.090
4.890
4.970
12,520
-0.01(-0.20%)
Aug 30, 2022
5.000
5.090
4.947
4.980
3,883
-0.04(-0.80%)
Aug 29, 2022
4.960
5.020
4.930
5.020
3,998
+0.05(+1.01%)
Aug 26, 2022
5.040
5.040
4.960
4.970
2,077
-0.03(-0.60%)
Aug 25, 2022
5.290
5.290
5.000
5.000
6,773
+0.00(+0.00%)
Aug 24, 2022
5.200
5.200
4.920
5.000
14,527
-0.10(-1.96%)
Aug 23, 2022
5.120
5.300
5.020
5.100
15,485
+0.05(+0.99%)
Aug 22, 2022
5.160
5.440
5.050
5.050
34,531
-0.12(-2.32%)
Aug 19, 2022
5.080
5.170
5.059
5.170
4,231
+0.14(+2.78%)
Aug 18, 2022
5.050
5.130
4.930
5.030
11,696
+0.06(+1.21%)
Aug 17, 2022
4.900
5.000
4.900
4.970
8,630
+0.04(+0.81%)
Aug 16, 2022
5.040
5.040
4.930
4.930
6,664
-0.04(-0.80%)
Aug 15, 2022
5.010
5.050
4.970
4.970
9,241
+0.00(+0.00%)
Aug 12, 2022
5.050
5.050
4.960
4.970
5,221
-0.03(-0.60%)
Aug 11, 2022
5.058
5.060
4.955
5.000
5,182
+0.08(+1.63%)
Aug 10, 2022
4.990
5.012
4.910
4.920
7,594
-0.01(-0.20%)
Aug 09, 2022
4.950
5.000
4.930
4.930
3,724
-0.08(-1.60%)
Aug 08, 2022
4.930
5.098
4.910
5.010
17,613
+0.06(+1.21%)
Aug 05, 2022
5.005
5.005
4.910
4.950
5,360
+0.02(+0.41%)
Aug 04, 2022
4.960
4.980
4.930
4.930
9,280
-0.03(-0.60%)
Aug 03, 2022
4.960
5.100
4.960
4.960
3,382
+0.01(+0.20%)
Aug 02, 2022
5.030
5.030
4.950
4.950
3,789
+0.01(+0.20%)
Aug 01, 2022
5.100
5.100
4.930
4.940
6,811
-0.03(-0.60%)
Jul 29, 2022
5.030
5.050
4.910
4.970
5,290
-0.11(-2.17%)
Jul 28, 2022
5.190
5.190
5.080
5.080
675
+0.19(+3.89%)
Jul 27, 2022
4.990
4.990
4.890
4.890
1,093
+0.02(+0.41%)
Jul 26, 2022
4.900
4.970
4.835
4.870
9,586
+0.00(+0.00%)
Jul 25, 2022
4.760
5.000
4.760
4.870
5,843
+0.04(+0.83%)
Jul 22, 2022
4.890
4.940
4.810
4.830
6,031
-0.17(-3.40%)
Jul 21, 2022
4.990
5.000
4.902
5.000
1,544
+0.03(+0.60%)
Jul 20, 2022
5.000
5.000
4.928
4.970
5,077
+0.05(+1.02%)
Jul 19, 2022
4.940
5.070
4.920
4.920
2,702
-0.07(-1.40%)
Jul 18, 2022
4.990
5.060
4.955
4.990
2,134
+0.06(+1.22%)
Jul 15, 2022
5.030
5.047
4.925
4.930
2,692
-0.02(-0.40%)
Jul 14, 2022
4.930
4.960
4.927
4.950
6,065
+0.02(+0.41%)
Jul 13, 2022
4.930
5.060
4.920
4.930
17,544
-0.13(-2.57%)
Jul 12, 2022
4.860
5.060
4.864
5.060
5,494
+0.09(+1.81%)
Jul 11, 2022
5.070
5.070
4.910
4.970
13,146
-0.03(-0.60%)
Jul 08, 2022
5.080
5.080
5.000
5.000
1,123
+0.00(+0.00%)
Jul 07, 2022
5.140
5.140
5.000
5.000
15,473
-0.09(-1.77%)
Jul 06, 2022
5.100
5.100
5.030
5.090
3,632
+0.06(+1.19%)
Jul 05, 2022
4.990
5.120
4.990
5.030
13,770
-0.12(-2.33%)
Jul 01, 2022
4.960
5.150
4.960
5.150
6,931
+0.15(+3.00%)
Jun 30, 2022
5.150
5.150
4.930
5.000
19,350
+0.04(+0.81%)
Jun 29, 2022
4.750
5.100
4.750
4.960
27,447
+0.16(+3.33%)
Jun 28, 2022
4.910
5.040
4.800
4.800
13,926
-0.20(-4.00%)
Jun 27, 2022
4.960
5.000
4.799
5.000
12,961
+0.12(+2.46%)
Jun 24, 2022
4.770
4.930
4.770
4.880
16,333
+0.09(+1.88%)
Jun 23, 2022
4.810
4.850
4.750
4.790
19,682
+0.02(+0.42%)
Jun 22, 2022
4.800
4.860
4.750
4.770
21,536
-0.04(-0.83%)
Jun 21, 2022
4.900
4.950
4.810
4.810
17,351
-0.08(-1.64%)
Jun 17, 2022
5.130
5.130
4.820
4.890
27,921
-0.11(-2.20%)
Jun 16, 2022
4.980
5.040
4.907
5.000
23,260
+0.02(+0.40%)
Jun 15, 2022
4.980
5.020
4.960
4.980
41,597
+0.00(+0.00%)
Jun 14, 2022
5.230
5.270
4.980
4.980
65,950
-0.31(-5.86%)
Jun 13, 2022
5.500
5.520
5.250
5.290
16,580
-0.25(-4.51%)
Jun 10, 2022
5.610
5.650
5.500
5.540
9,776
-0.07(-1.25%)
Jun 09, 2022
5.720
5.720
5.610
5.610
12,365
-0.16(-2.77%)
Jun 08, 2022
5.654
5.789
5.380
5.770
34,568
+0.42(+7.85%)
Jun 07, 2022
5.300
5.470
5.260
5.350
13,183
+0.04(+0.75%)
Jun 06, 2022
5.480
5.510
5.290
5.310
13,777
+0.05(+0.95%)
Jun 03, 2022
5.300
5.532
5.250
5.260
14,166
-0.01(-0.19%)
Jun 02, 2022
5.310
5.490
5.260
5.270
8,366
+0.03(+0.57%)
Jun 01, 2022
5.350
5.525
5.230
5.240
13,779
-0.11(-2.06%)
May 31, 2022
5.250
5.400
5.230
5.350
43,610
+0.24(+4.70%)
May 27, 2022
5.140
5.190
5.100
5.110
5,679
-0.04(-0.78%)
May 26, 2022
5.030
5.280
5.030
5.150
21,338
+0.09(+1.78%)
May 25, 2022
4.934
5.175
4.934
5.060
47,396
+0.06(+1.20%)
May 24, 2022
4.940
5.010
4.900
5.000
9,147
+0.09(+1.83%)
May 23, 2022
5.010
5.180
4.910
4.910
27,734
-0.09(-1.80%)
May 20, 2022
5.233
5.250
4.980
5.000
22,587
-0.04(-0.79%)
May 19, 2022
4.900
5.070
4.900
5.040
11,154
+0.14(+2.86%)
May 18, 2022
5.070
5.080
4.770
4.900
12,212
-0.14(-2.78%)
May 17, 2022
5.100
5.375
5.030
5.040
25,195
+0.05(+1.00%)
May 16, 2022
5.080
5.100
4.910
4.990
35,658
-0.09(-1.77%)
May 13, 2022
5.060
5.140
5.000
5.080
44,744
+0.07(+1.40%)
May 12, 2022
5.170
5.270
4.980
5.010
75,428
-0.23(-4.39%)
May 11, 2022
5.330
5.500
5.200
5.240
15,432
-0.01(-0.19%)
May 10, 2022
5.490
5.660
5.250
5.250
11,890
-0.25(-4.55%)
May 09, 2022
5.510
5.790
5.500
5.500
6,418
-0.06(-1.08%)
May 06, 2022
5.660
5.660
5.560
5.560
10,758
-0.05(-0.89%)
May 05, 2022
5.790
5.830
5.610
5.610
4,523
-0.14(-2.43%)
May 04, 2022
5.680
5.990
5.610
5.750
15,802
+0.07(+1.23%)
May 03, 2022
5.660
5.850
5.660
5.680
5,586
+0.02(+0.35%)
May 02, 2022
5.660
5.700
5.620
5.660
6,473
-0.05(-0.88%)
Apr 29, 2022
5.750
5.940
5.620
5.710
6,159
-0.04(-0.70%)
Apr 28, 2022
5.670
5.840
5.670
5.750
5,461
+0.09(+1.59%)
Apr 27, 2022
5.710
5.740
5.650
5.660
14,046
+0.06(+1.07%)
Apr 26, 2022
5.810
5.850
5.550
5.600
39,405
-0.25(-4.27%)
Apr 25, 2022
6.040
6.139
5.770
5.850
9,780
-0.15(-2.50%)
Apr 22, 2022
5.710
6.190
5.710
6.000
14,172
-0.09(-1.48%)
Apr 21, 2022
6.240
6.240
6.050
6.090
1,787
-0.15(-2.40%)
Apr 20, 2022
6.150
6.290
6.145
6.240
5,803
+0.09(+1.46%)
Apr 19, 2022
6.120
6.280
6.020
6.150
12,957
+0.14(+2.33%)
Apr 18, 2022
6.050
6.220
5.990
6.010
8,244
-0.02(-0.33%)
Apr 14, 2022
5.900
6.060
5.900
6.030
8,953
+0.03(+0.50%)
Apr 13, 2022
6.070
6.150
5.970
6.000
17,662
-0.07(-1.15%)
Apr 12, 2022
6.210
6.250
6.000
6.070
17,175
-0.11(-1.78%)
Apr 11, 2022
6.310
6.310
6.165
6.180
9,575
-0.06(-0.96%)
Apr 08, 2022
6.220
6.460
6.130
6.240
7,461
-0.03(-0.48%)
Apr 07, 2022
6.300
6.430
6.225
6.270
4,470
-0.01(-0.16%)
Apr 06, 2022
6.340
6.370
6.237
6.280
3,915
-0.03(-0.48%)
Apr 05, 2022
6.328
6.424
6.250
6.310
20,699
+0.05(+0.80%)
Apr 04, 2022
6.350
6.635
6.210
6.260
16,711
-0.08(-1.26%)
Apr 01, 2022
6.410
6.560
6.230
6.340
17,842
-0.23(-3.50%)
Mar 31, 2022
6.570
6.697
6.200
6.570
36,021
+0.01(+0.15%)
Mar 30, 2022
6.830
6.870
6.530
6.560
24,059
-0.38(-5.48%)
Mar 29, 2022
7.300
7.300
6.820
6.940
19,261
-0.43(-5.83%)
Mar 28, 2022
6.840
7.440
6.840
7.370
21,056
+0.50(+7.36%)
Mar 25, 2022
6.762
6.950
6.762
6.865
4,783
-0.11(-1.58%)
Mar 24, 2022
7.110
7.110
6.888
6.975
14,777
-0.04(-0.51%)
Mar 23, 2022
6.820
7.019
6.818
7.011
4,433
+0.00(+0.02%)
Mar 22, 2022
6.780
7.099
6.579
7.010
27,150
+0.26(+3.85%)
Mar 21, 2022
6.850
6.850
6.420
6.750
24,865
-0.03(-0.44%)
Mar 18, 2022
6.390
6.940
6.197
6.780
64,823
+0.38(+5.94%)
Mar 17, 2022
6.340
6.440
6.200
6.400
11,372
+0.16(+2.56%)
Mar 16, 2022
6.020
6.440
6.020
6.240
30,081
+0.35(+5.94%)
Mar 15, 2022
6.330
6.330
5.580
5.890
46,599
-0.53(-8.26%)
Mar 14, 2022
6.500
6.590
6.035
6.420
9,235
-0.18(-2.73%)
Mar 11, 2022
6.390
6.600
6.390
6.600
17,849
-0.10(-1.49%)
Mar 10, 2022
6.740
6.880
6.600
6.700
10,335
+0.13(+1.98%)
Mar 09, 2022
6.950
6.981
6.120
6.570
43,787
-0.34(-4.91%)
Mar 08, 2022
5.970
7.118
5.970
6.909
199,603
+1.00(+16.90%)
Mar 07, 2022
6.000
6.140
5.900
5.910
12,955
-0.15(-2.48%)
Mar 04, 2022
6.090
6.248
6.050
6.060
7,658
-0.13(-2.10%)
Mar 03, 2022
6.190
6.330
6.060
6.190
15,348
+0.00(+0.00%)
Mar 02, 2022
6.080
6.190
6.027
6.190
9,780
+0.22(+3.68%)
Mar 01, 2022
5.950
6.040
5.950
5.970
1,957
+0.05(+0.84%)
Feb 28, 2022
5.960
6.190
5.860
5.920
35,912
-0.08(-1.33%)
Feb 25, 2022
6.120
6.250
5.940
6.000
22,014
+0.12(+1.99%)
Feb 24, 2022
5.860
5.960
5.800
5.883
6,847
+0.02(+0.39%)
Feb 23, 2022
6.020
6.041
5.830
5.860
7,395
-0.07(-1.18%)
Feb 22, 2022
5.850
5.950
5.850
5.930
5,602
-0.06(-1.00%)
Feb 18, 2022
5.990
0
-0.01(-0.17%)
Feb 17, 2022
6.100
6.200
5.910
6.000
8,431
-0.06(-0.99%)
Feb 16, 2022
6.120
6.175
6.050
6.060
9,829
+0.02(+0.41%)
Feb 15, 2022
6.480
6.480
5.980
6.035
50,342
-0.51(-7.86%)
Feb 14, 2022
6.130
6.630
5.990
6.550
88,964
+0.63(+10.64%)
Feb 11, 2022
5.970
6.020
5.820
5.920
7,707
+0.12(+2.07%)
Feb 10, 2022
6.180
6.180
5.790
5.800
20,467
-0.32(-5.23%)
Feb 09, 2022
6.130
6.180
6.080
6.120
6,396
-0.03(-0.49%)
Feb 08, 2022
6.000
6.170
6.000
6.150
11,342
+0.14(+2.33%)
Feb 07, 2022
6.136
6.136
5.890
6.010
14,460
-0.12(-1.96%)
Feb 04, 2022
6.010
6.140
6.010
6.130
23,480
+0.00(+0.00%)
Feb 03, 2022
6.010
6.130
5,490
+0.12(+2.00%)
Feb 02, 2022
6.260
6.260
5.780
6.010
55,655
+0.05(+0.84%)
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.