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
Atomera Inc
(NQ:
ATOM
)
3.870
+0.110 (+2.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
7.910
8.440
7.840
7.860
210,347
-0.18(-2.24%)
Jan 30, 2024
8.440
8.506
7.800
8.040
326,121
-0.38(-4.51%)
Jan 29, 2024
7.850
8.430
7.795
8.420
399,086
+0.58(+7.40%)
Jan 26, 2024
7.980
8.020
7.683
7.840
253,257
-0.08(-1.01%)
Jan 25, 2024
7.490
8.000
7.120
7.920
865,577
+0.52(+7.03%)
Jan 24, 2024
7.870
7.930
7.350
7.400
206,173
-0.41(-5.25%)
Jan 23, 2024
7.350
7.862
7.350
7.810
152,971
+0.52(+7.13%)
Jan 22, 2024
7.150
7.320
7.000
7.290
165,486
+0.29(+4.14%)
Jan 19, 2024
6.800
7.020
6.620
7.000
125,361
+0.30(+4.48%)
Jan 18, 2024
6.810
6.889
6.550
6.700
105,417
+0.02(+0.30%)
Jan 17, 2024
6.460
6.695
6.450
6.680
95,412
+0.06(+0.91%)
Jan 16, 2024
6.610
6.720
6.407
6.620
175,159
-0.04(-0.60%)
Jan 12, 2024
6.740
6.808
6.521
6.660
93,465
-0.07(-1.04%)
Jan 11, 2024
6.900
7.030
6.710
6.730
114,973
-0.19(-2.75%)
Jan 10, 2024
7.010
7.380
6.790
6.920
451,879
+0.30(+4.61%)
Jan 09, 2024
6.560
6.660
6.400
6.615
89,040
+0.00(+0.08%)
Jan 08, 2024
6.170
6.670
6.110
6.610
163,183
+0.50(+8.18%)
Jan 05, 2024
6.100
6.240
6.020
6.110
154,887
-0.04(-0.65%)
Jan 04, 2024
6.250
6.380
6.100
6.150
163,738
-0.13(-2.07%)
Jan 03, 2024
6.390
6.560
6.139
6.280
170,796
-0.21(-3.24%)
Jan 02, 2024
6.960
6.960
6.430
6.490
242,476
-0.52(-7.42%)
Dec 29, 2023
7.420
7.480
6.970
7.010
179,842
-0.46(-6.16%)
Dec 28, 2023
7.340
7.610
7.311
7.470
118,602
+0.00(+0.00%)
Dec 27, 2023
7.750
7.750
7.315
7.470
153,387
-0.28(-3.61%)
Dec 26, 2023
7.560
7.800
7.486
7.750
199,156
+0.18(+2.38%)
Dec 22, 2023
7.700
7.770
7.550
7.570
115,182
-0.03(-0.39%)
Dec 21, 2023
7.200
7.630
7.160
7.600
174,926
+0.47(+6.59%)
Dec 20, 2023
7.640
7.870
7.070
7.130
261,526
-0.54(-7.04%)
Dec 19, 2023
7.710
7.900
7.260
7.670
251,243
+0.04(+0.52%)
Dec 18, 2023
7.100
7.680
6.992
7.630
386,318
+0.56(+7.92%)
Dec 15, 2023
7.120
7.120
6.850
7.070
345,494
+0.06(+0.86%)
Dec 14, 2023
7.010
7.150
6.742
7.010
209,646
-0.05(-0.71%)
Dec 13, 2023
6.870
7.080
6.650
7.060
179,413
+0.26(+3.82%)
Dec 12, 2023
6.780
6.920
6.660
6.800
86,771
-0.06(-0.87%)
Dec 11, 2023
7.080
7.120
6.750
6.860
108,941
-0.18(-2.56%)
Dec 08, 2023
6.800
7.160
6.800
7.040
133,407
+0.26(+3.83%)
Dec 07, 2023
6.820
6.918
6.690
6.780
79,737
+0.05(+0.74%)
Dec 06, 2023
7.030
7.150
6.644
6.730
129,550
-0.25(-3.58%)
Dec 05, 2023
7.010
7.020
6.900
6.980
70,091
-0.12(-1.69%)
Dec 04, 2023
7.130
7.260
6.920
7.100
143,179
-0.20(-2.74%)
Dec 01, 2023
6.670
7.350
6.610
7.300
225,250
+0.41(+5.95%)
Nov 30, 2023
6.750
6.900
6.540
6.890
93,830
+0.14(+2.07%)
Nov 29, 2023
6.600
6.970
6.600
6.750
151,370
+0.19(+2.90%)
Nov 28, 2023
6.570
6.650
6.438
6.560
94,120
-0.05(-0.76%)
Nov 27, 2023
7.000
7.021
6.580
6.610
117,908
-0.43(-6.11%)
Nov 24, 2023
6.980
7.084
6.900
7.040
78,911
+0.07(+1.00%)
Nov 22, 2023
7.100
7.240
6.710
6.970
156,710
+0.02(+0.29%)
Nov 21, 2023
6.940
7.100
6.550
6.950
305,485
+0.10(+1.46%)
Nov 20, 2023
6.270
7.230
6.260
6.850
416,603
+0.58(+9.25%)
Nov 17, 2023
6.510
6.550
6.170
6.270
168,127
-0.09(-1.34%)
Nov 16, 2023
7.100
7.300
6.160
6.355
419,433
-0.79(-11.12%)
Nov 15, 2023
6.000
7.500
6.000
7.150
782,310
+1.30(+22.22%)
Nov 14, 2023
5.650
5.920
5.600
5.850
220,814
+0.52(+9.76%)
Nov 13, 2023
5.080
5.400
4.960
5.330
234,096
+0.22(+4.31%)
Nov 10, 2023
5.200
5.276
5.050
5.110
176,640
-0.12(-2.29%)
Nov 09, 2023
5.360
5.540
5.210
5.230
151,416
-0.03(-0.57%)
Nov 08, 2023
5.290
5.290
5.100
5.260
132,788
+0.02(+0.48%)
Nov 07, 2023
5.250
5.400
5.091
5.235
219,480
-0.08(-1.51%)
Nov 06, 2023
5.940
5.940
5.270
5.315
287,898
-0.52(-8.99%)
Nov 03, 2023
6.120
6.120
5.653
5.840
243,380
-0.11(-1.85%)
Nov 02, 2023
6.130
6.440
5.850
5.950
260,639
-0.25(-4.03%)
Nov 01, 2023
6.400
6.500
6.130
6.200
178,191
-0.20(-3.13%)
Oct 31, 2023
6.130
6.510
5.950
6.400
129,736
+0.24(+3.90%)
Oct 30, 2023
6.420
6.498
6.000
6.160
168,987
-0.16(-2.53%)
Oct 27, 2023
6.550
6.551
6.280
6.320
139,300
-0.21(-3.22%)
Oct 26, 2023
6.370
6.590
6.280
6.530
120,134
+0.24(+3.82%)
Oct 25, 2023
6.660
6.790
6.260
6.290
120,630
-0.54(-7.91%)
Oct 24, 2023
6.950
7.180
6.710
6.830
119,938
+0.01(+0.15%)
Oct 23, 2023
6.500
6.890
6.460
6.820
129,886
+0.36(+5.57%)
Oct 20, 2023
6.590
6.592
6.350
6.460
124,044
-0.15(-2.27%)
Oct 19, 2023
6.900
6.987
6.540
6.610
107,764
-0.29(-4.20%)
Oct 18, 2023
6.950
7.000
6.660
6.900
131,250
-0.10(-1.43%)
Oct 17, 2023
6.670
7.150
6.510
7.000
147,847
+0.29(+4.32%)
Oct 16, 2023
6.260
6.765
6.310
6.710
131,363
+0.44(+7.02%)
Oct 13, 2023
6.410
6.728
6.205
6.270
102,954
-0.14(-2.18%)
Oct 12, 2023
6.600
6.840
6.170
6.410
111,675
-0.17(-2.58%)
Oct 11, 2023
7.100
7.240
6.480
6.580
170,945
-0.51(-7.19%)
Oct 10, 2023
6.670
7.254
6.660
7.090
194,900
+0.43(+6.46%)
Oct 09, 2023
6.600
6.740
6.330
6.660
129,316
-0.05(-0.75%)
Oct 06, 2023
6.310
6.770
6.200
6.710
145,555
+0.28(+4.35%)
Oct 05, 2023
6.620
6.620
6.350
6.430
138,709
-0.13(-1.98%)
Oct 04, 2023
6.100
6.660
6.100
6.560
173,209
+0.48(+7.89%)
Oct 03, 2023
6.290
6.420
6.033
6.080
119,380
-0.27(-4.25%)
Oct 02, 2023
6.290
6.500
6.250
6.350
91,794
+0.09(+1.44%)
Sep 29, 2023
6.450
6.530
6.151
6.260
103,769
-0.03(-0.48%)
Sep 28, 2023
6.190
6.410
6.190
6.290
87,396
+0.10(+1.62%)
Sep 27, 2023
5.970
6.240
5.950
6.190
128,536
+0.34(+5.81%)
Sep 26, 2023
5.870
6.060
5.800
5.850
146,983
-0.16(-2.58%)
Sep 25, 2023
6.450
6.099
6.000
6.005
250,141
-0.46(-7.04%)
Sep 22, 2023
6.000
6.880
5.940
6.460
519,131
+0.49(+8.21%)
Sep 21, 2023
5.510
6.170
5.470
5.970
416,355
+0.42(+7.57%)
Sep 20, 2023
5.800
5.875
5.520
5.550
97,540
-0.18(-3.14%)
Sep 19, 2023
5.810
5.810
5.620
5.730
124,008
-0.07(-1.21%)
Sep 18, 2023
5.710
5.860
5.490
5.800
160,155
+0.10(+1.75%)
Sep 15, 2023
5.930
5.950
5.620
5.700
340,312
-0.26(-4.36%)
Sep 14, 2023
6.140
6.210
5.930
5.960
143,311
-0.17(-2.77%)
Sep 13, 2023
6.060
6.200
5.970
6.130
119,141
+0.06(+0.99%)
Sep 12, 2023
5.960
6.130
5.900
6.070
82,847
+0.05(+0.83%)
Sep 11, 2023
6.110
6.180
5.950
6.020
119,375
-0.08(-1.31%)
Sep 08, 2023
6.220
6.220
6.021
6.100
76,506
-0.11(-1.77%)
Sep 07, 2023
6.120
6.309
5.870
6.210
162,806
+0.01(+0.16%)
Sep 06, 2023
6.100
6.229
6.020
6.200
123,805
+0.10(+1.64%)
Sep 05, 2023
6.320
6.320
6.050
6.100
215,492
-0.23(-3.63%)
Sep 01, 2023
6.280
6.410
6.210
6.330
124,830
-0.03(-0.47%)
Aug 31, 2023
6.410
6.569
6.320
6.360
78,538
-0.09(-1.40%)
Aug 30, 2023
6.570
6.630
6.420
6.450
47,572
-0.10(-1.53%)
Aug 29, 2023
6.350
6.630
6.350
6.550
91,059
+0.11(+1.71%)
Aug 28, 2023
6.420
6.510
6.350
6.440
79,102
+0.06(+0.94%)
Aug 25, 2023
6.240
6.490
6.090
6.380
179,264
+0.06(+0.95%)
Aug 24, 2023
6.580
6.580
6.140
6.320
152,662
-0.16(-2.47%)
Aug 23, 2023
6.260
6.510
6.210
6.480
109,889
+0.17(+2.69%)
Aug 22, 2023
6.610
6.620
6.200
6.310
135,120
-0.29(-4.39%)
Aug 21, 2023
6.490
6.680
6.422
6.600
124,596
+0.05(+0.76%)
Aug 18, 2023
6.300
6.770
6.250
6.550
192,763
+0.20(+3.15%)
Aug 17, 2023
6.520
6.640
6.340
6.350
131,301
-0.17(-2.61%)
Aug 16, 2023
6.600
6.690
6.400
6.520
168,000
-0.17(-2.54%)
Aug 15, 2023
6.730
6.880
6.580
6.690
140,003
-0.04(-0.59%)
Aug 14, 2023
6.700
6.750
6.510
6.730
186,340
-0.01(-0.15%)
Aug 11, 2023
7.060
7.358
6.700
6.740
228,402
-0.45(-6.26%)
Aug 10, 2023
7.250
7.455
7.020
7.190
190,118
-0.03(-0.42%)
Aug 09, 2023
7.510
7.510
6.920
7.220
317,970
-0.24(-3.22%)
Aug 08, 2023
7.590
7.650
7.290
7.460
166,964
-0.21(-2.74%)
Aug 07, 2023
7.480
7.710
7.270
7.670
149,179
+0.16(+2.13%)
Aug 04, 2023
7.330
7.789
7.330
7.510
210,345
+0.18(+2.46%)
Aug 03, 2023
8.010
8.015
6.750
7.330
601,049
-0.95(-11.47%)
Aug 02, 2023
8.340
8.380
8.040
8.280
193,256
-0.29(-3.38%)
Aug 01, 2023
8.950
8.950
8.190
8.570
205,861
-0.06(-0.70%)
Jul 31, 2023
8.140
8.740
8.120
8.630
172,079
+0.54(+6.67%)
Jul 28, 2023
7.920
8.220
7.915
8.090
135,268
+0.30(+3.85%)
Jul 27, 2023
7.960
8.090
7.750
7.790
109,951
-0.04(-0.51%)
Jul 26, 2023
7.900
8.290
7.720
7.830
80,421
-0.12(-1.51%)
Jul 25, 2023
8.130
8.240
7.890
7.950
117,603
-0.17(-2.09%)
Jul 24, 2023
8.320
8.360
8.010
8.120
83,258
-0.15(-1.81%)
Jul 21, 2023
8.650
8.650
8.200
8.270
154,621
-0.23(-2.71%)
Jul 20, 2023
8.650
8.650
8.380
8.500
120,273
-0.18(-2.07%)
Jul 19, 2023
8.880
9.180
8.620
8.680
124,492
-0.37(-4.09%)
Jul 18, 2023
8.810
9.200
8.601
9.050
178,043
+0.17(+1.91%)
Jul 17, 2023
8.940
9.130
8.840
8.880
165,637
-0.12(-1.33%)
Jul 14, 2023
9.290
9.350
8.900
9.000
127,011
-0.31(-3.33%)
Jul 13, 2023
8.970
9.390
8.910
9.310
143,371
+0.44(+4.96%)
Jul 12, 2023
8.700
8.990
8.450
8.870
140,000
+0.38(+4.48%)
Jul 11, 2023
8.860
8.860
8.350
8.490
132,192
-0.34(-3.85%)
Jul 10, 2023
8.400
8.860
8.130
8.830
126,671
+0.40(+4.74%)
Jul 07, 2023
8.080
8.623
8.080
8.430
158,869
+0.33(+4.07%)
Jul 06, 2023
8.100
8.150
7.760
8.100
138,857
-0.14(-1.70%)
Jul 05, 2023
8.640
8.645
7.840
8.240
192,128
-0.53(-6.04%)
Jul 03, 2023
8.780
8.924
8.530
8.770
90,866
+0.00(+0.00%)
Jun 30, 2023
8.750
8.980
8.705
8.770
148,514
+0.09(+1.04%)
Jun 29, 2023
8.400
8.690
8.350
8.680
140,316
+0.30(+3.58%)
Jun 28, 2023
8.040
8.500
7.900
8.380
123,685
+0.25(+3.08%)
Jun 27, 2023
7.660
8.180
7.526
8.130
194,166
+0.50(+6.55%)
Jun 26, 2023
7.440
7.890
7.395
7.630
189,578
+0.19(+2.55%)
Jun 23, 2023
8.060
8.075
7.380
7.440
578,815
-0.73(-8.94%)
Jun 22, 2023
8.500
8.550
8.030
8.170
212,804
-0.31(-3.66%)
Jun 21, 2023
8.740
8.840
8.450
8.480
117,367
-0.33(-3.75%)
Jun 20, 2023
8.720
8.860
8.500
8.810
181,777
+0.10(+1.15%)
Jun 16, 2023
9.130
9.300
8.673
8.710
237,860
-0.27(-3.01%)
Jun 15, 2023
8.910
9.050
8.660
8.980
127,015
-0.05(-0.55%)
Jun 14, 2023
9.270
9.345
8.950
9.030
169,182
-0.23(-2.48%)
Jun 13, 2023
9.120
9.310
8.975
9.260
154,340
+0.29(+3.23%)
Jun 12, 2023
8.650
9.150
8.650
8.970
223,588
+0.38(+4.42%)
Jun 09, 2023
8.740
8.970
8.540
8.590
120,121
-0.02(-0.23%)
Jun 08, 2023
8.530
8.764
8.530
8.610
89,424
+0.00(+0.00%)
Jun 07, 2023
8.940
9.260
8.550
8.610
218,945
-0.33(-3.69%)
Jun 06, 2023
8.510
9.100
8.321
8.940
222,511
+0.42(+4.93%)
Jun 05, 2023
8.520
8.683
8.400
8.520
131,523
-0.13(-1.50%)
Jun 02, 2023
8.640
8.809
8.268
8.650
265,348
-0.05(-0.57%)
Jun 01, 2023
9.000
9.050
8.510
8.700
404,766
-0.48(-5.23%)
May 31, 2023
9.890
9.900
9.020
9.180
223,088
-0.71(-7.18%)
May 30, 2023
10.06
10.45
9.630
9.890
395,536
-0.02(-0.20%)
May 26, 2023
9.450
10.24
9.450
9.910
360,234
+0.44(+4.65%)
May 25, 2023
9.490
9.750
9.320
9.470
213,162
+0.15(+1.61%)
May 24, 2023
9.470
9.470
9.127
9.320
218,815
-0.33(-3.42%)
May 23, 2023
9.740
10.16
9.480
9.650
445,625
-0.24(-2.43%)
May 22, 2023
8.910
10.00
8.850
9.890
440,115
+0.98(+11.00%)
May 19, 2023
9.200
9.380
8.850
8.910
324,308
-0.18(-1.98%)
May 18, 2023
8.770
9.340
8.760
9.090
370,416
+0.34(+3.89%)
May 17, 2023
8.380
8.910
8.380
8.750
344,626
+0.38(+4.54%)
May 16, 2023
8.440
8.670
8.251
8.370
242,965
-0.02(-0.24%)
May 15, 2023
7.830
8.760
7.760
8.390
528,894
+0.55(+7.02%)
May 12, 2023
8.470
8.660
7.770
7.840
328,595
-0.61(-7.22%)
May 11, 2023
8.610
8.630
8.300
8.450
239,798
-0.16(-1.86%)
May 10, 2023
8.980
9.170
8.510
8.610
357,773
-0.29(-3.26%)
May 09, 2023
9.290
9.344
8.750
8.900
487,744
-0.59(-6.22%)
May 08, 2023
9.740
9.869
8.630
9.490
590,990
-0.21(-2.16%)
May 05, 2023
9.190
9.770
9.170
9.700
374,353
+0.51(+5.55%)
May 04, 2023
9.810
10.72
9.010
9.190
1,223,402
-0.62(-6.32%)
May 03, 2023
9.000
10.14
8.620
9.810
938,237
+0.96(+10.85%)
May 02, 2023
8.170
9.030
7.950
8.850
1,366,262
+0.71(+8.72%)
May 01, 2023
7.920
8.550
7.600
8.140
1,123,388
+0.24(+3.04%)
Apr 28, 2023
6.950
8.200
6.710
7.900
2,474,499
+0.97(+14.00%)
Apr 27, 2023
6.800
7.300
6.280
6.930
9,060,580
+1.71(+32.76%)
Apr 26, 2023
5.270
5.410
5.030
5.220
1,898,226
+0.00(+0.00%)
Apr 25, 2023
5.440
5.440
5.095
5.220
174,495
-0.19(-3.51%)
Apr 24, 2023
5.160
5.455
5.160
5.410
191,423
+0.20(+3.84%)
Apr 21, 2023
5.520
5.565
5.190
5.210
129,071
-0.33(-5.96%)
Apr 20, 2023
5.440
5.690
5.420
5.540
100,038
+0.09(+1.65%)
Apr 19, 2023
5.380
5.560
5.210
5.450
102,707
+0.13(+2.44%)
Apr 18, 2023
5.550
5.650
5.280
5.320
106,829
-0.16(-2.92%)
Apr 17, 2023
5.400
5.490
5.250
5.480
119,212
+0.06(+1.11%)
Apr 14, 2023
5.570
5.760
5.210
5.420
292,263
-0.22(-3.90%)
Apr 13, 2023
5.590
5.730
5.540
5.640
79,276
+0.06(+1.08%)
Apr 12, 2023
5.710
5.780
5.553
5.580
98,378
-0.03(-0.53%)
Apr 11, 2023
5.640
5.740
5.580
5.610
127,693
-0.05(-0.88%)
Apr 10, 2023
5.780
5.830
5.452
5.660
216,646
-0.25(-4.23%)
Apr 06, 2023
5.700
5.950
5.610
5.910
92,332
+0.18(+3.14%)
Apr 05, 2023
5.900
5.900
5.600
5.730
175,525
-0.19(-3.21%)
Apr 04, 2023
6.140
6.140
5.835
5.920
147,179
-0.21(-3.43%)
Apr 03, 2023
6.350
6.450
5.890
6.130
194,019
-0.24(-3.77%)
Mar 31, 2023
6.170
6.390
6.060
6.370
134,042
+0.23(+3.75%)
Mar 30, 2023
6.380
6.575
6.010
6.140
188,324
-0.19(-3.00%)
Mar 29, 2023
6.250
6.400
6.060
6.330
144,971
+0.15(+2.43%)
Mar 28, 2023
6.200
6.327
6.000
6.180
114,983
-0.07(-1.12%)
Mar 27, 2023
6.280
6.425
5.990
6.250
121,965
+0.07(+1.13%)
Mar 24, 2023
6.420
6.425
5.970
6.180
159,814
-0.28(-4.33%)
Mar 23, 2023
6.440
6.665
6.280
6.460
118,322
+0.11(+1.73%)
Mar 22, 2023
6.510
6.770
6.310
6.350
114,248
-0.25(-3.79%)
Mar 21, 2023
6.470
6.705
6.320
6.600
117,614
+0.30(+4.76%)
Mar 20, 2023
6.300
6.345
6.070
6.300
119,808
-0.05(-0.79%)
Mar 17, 2023
6.490
6.490
6.040
6.350
181,109
-0.14(-2.16%)
Mar 16, 2023
6.670
6.720
6.410
6.490
137,739
-0.28(-4.14%)
Mar 15, 2023
6.530
6.790
6.390
6.770
156,218
+0.04(+0.59%)
Mar 14, 2023
6.530
7.070
6.430
6.730
332,430
+0.48(+7.68%)
Mar 13, 2023
5.580
6.320
5.440
6.250
247,243
+0.66(+11.81%)
Mar 10, 2023
5.960
6.000
5.505
5.590
239,690
-0.27(-4.61%)
Mar 09, 2023
6.470
6.550
5.840
5.860
215,418
-0.59(-9.15%)
Mar 08, 2023
6.360
6.500
6.270
6.450
82,840
+0.08(+1.26%)
Mar 07, 2023
6.510
6.580
6.300
6.370
65,892
-0.14(-2.15%)
Mar 06, 2023
6.680
6.880
6.360
6.510
117,428
-0.21(-3.12%)
Mar 03, 2023
6.380
6.775
6.320
6.720
113,617
+0.43(+6.84%)
Mar 02, 2023
6.100
6.320
5.930
6.290
148,556
+0.14(+2.28%)
Mar 01, 2023
6.490
6.630
6.110
6.150
157,129
-0.48(-7.24%)
Feb 28, 2023
6.330
6.719
6.330
6.630
87,384
+0.27(+4.25%)
Feb 27, 2023
6.120
6.499
6.050
6.360
122,299
+0.31(+5.12%)
Feb 24, 2023
6.460
6.460
6.010
6.050
156,950
-0.51(-7.77%)
Feb 23, 2023
6.630
6.690
6.370
6.560
113,606
+0.04(+0.69%)
Feb 22, 2023
6.200
6.515
6.200
6.515
111,859
+0.28(+4.57%)
Feb 21, 2023
6.350
6.470
6.220
6.230
158,421
-0.25(-3.86%)
Feb 17, 2023
6.360
6.600
6.130
6.480
225,033
+0.10(+1.49%)
Feb 16, 2023
7.680
7.680
6.380
6.385
559,097
-1.21(-15.99%)
Feb 15, 2023
7.590
7.810
7.541
7.600
129,950
-0.20(-2.56%)
Feb 14, 2023
7.440
7.920
7.250
7.800
132,295
+0.28(+3.72%)
Feb 13, 2023
7.640
7.793
7.433
7.520
88,265
-0.05(-0.66%)
Feb 10, 2023
8.310
8.460
7.510
7.570
332,902
-1.10(-12.69%)
Feb 09, 2023
8.800
8.990
8.600
8.670
183,774
-0.01(-0.12%)
Feb 08, 2023
8.390
9.000
8.360
8.680
200,752
+0.26(+3.09%)
Feb 07, 2023
8.100
8.560
8.010
8.420
141,402
+0.27(+3.31%)
Feb 06, 2023
8.180
8.630
7.880
8.150
246,987
-0.09(-1.09%)
Feb 03, 2023
8.030
8.595
8.000
8.240
151,047
-0.04(-0.48%)
Feb 02, 2023
7.940
8.445
7.880
8.280
256,126
+0.50(+6.43%)
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.