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
Iclick Interactive Asia Group Ltd ADR
(NQ:
ICLK
)
1.272
-0.008 (-0.62%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 12, 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
3.990
4.010
3.780
4.010
42,419
-0.01(-0.25%)
Jan 30, 2023
4.200
4.200
3.740
4.020
30,446
+0.06(+1.52%)
Jan 27, 2023
4.210
4.210
3.770
3.960
50,529
-0.12(-2.94%)
Jan 26, 2023
4.100
4.310
3.920
4.080
28,502
-0.03(-0.73%)
Jan 25, 2023
4.180
4.400
4.100
4.110
68,178
-0.07(-1.67%)
Jan 24, 2023
4.200
4.550
4.180
4.180
18,517
+0.04(+0.97%)
Jan 23, 2023
4.400
4.600
4.140
4.140
19,454
-0.22(-5.05%)
Jan 20, 2023
4.150
4.488
4.150
4.360
34,089
+0.16(+3.81%)
Jan 19, 2023
4.310
4.470
4.110
4.200
30,872
+0.00(+0.00%)
Jan 18, 2023
4.340
4.690
4.200
4.200
37,124
-0.15(-3.45%)
Jan 17, 2023
4.340
4.904
4.300
4.350
63,274
-0.20(-4.40%)
Jan 13, 2023
4.750
5.100
4.300
4.550
73,832
-0.30(-6.19%)
Jan 12, 2023
5.090
5.250
4.630
4.850
139,230
-0.12(-2.41%)
Jan 11, 2023
5.060
5.200
4.800
4.970
32,993
-0.09(-1.78%)
Jan 10, 2023
5.180
5.400
4.820
5.060
59,470
-0.13(-2.50%)
Jan 09, 2023
4.760
5.320
4.760
5.190
51,286
+0.39(+8.16%)
Jan 06, 2023
4.600
4.970
4.510
4.799
94,984
+0.30(+6.64%)
Jan 05, 2023
4.380
4.660
4.380
4.500
47,393
+0.12(+2.74%)
Jan 04, 2023
4.210
4.471
4.050
4.380
87,788
+0.33(+8.15%)
Jan 03, 2023
3.980
4.400
3.784
4.050
41,280
+0.20(+5.19%)
Dec 30, 2022
4.010
4.010
3.585
3.850
23,707
-0.13(-3.27%)
Dec 29, 2022
3.870
4.460
3.850
3.980
37,451
+0.18(+4.74%)
Dec 28, 2022
4.470
4.500
3.790
3.800
40,272
+0.04(+1.06%)
Dec 27, 2022
3.520
4.260
3.520
3.760
33,628
+0.19(+5.32%)
Dec 23, 2022
3.200
3.580
3.200
3.570
14,083
+0.33(+10.19%)
Dec 22, 2022
3.710
3.860
3.200
3.240
42,954
-0.39(-10.87%)
Dec 21, 2022
3.440
3.640
3.430
3.635
9,702
+0.10(+2.97%)
Dec 20, 2022
3.885
3.900
3.400
3.530
54,989
-0.42(-10.63%)
Dec 19, 2022
4.880
4.880
3.840
3.950
40,941
-1.06(-21.16%)
Dec 16, 2022
4.830
5.022
4.548
5.010
69,633
+0.11(+2.24%)
Dec 15, 2022
5.220
5.340
4.620
4.900
88,666
-0.54(-9.93%)
Dec 14, 2022
4.960
5.690
4.880
5.440
76,499
+0.58(+11.93%)
Dec 13, 2022
4.400
4.960
4.400
4.860
52,486
+0.72(+17.39%)
Dec 12, 2022
4.180
4.450
3.740
4.140
38,007
-0.04(-0.96%)
Dec 09, 2022
3.650
4.650
3.650
4.180
151,617
+0.62(+17.42%)
Dec 08, 2022
3.070
3.590
2.840
3.560
70,906
+0.63(+21.37%)
Dec 07, 2022
2.680
3.000
2.680
2.933
24,730
+0.18(+6.66%)
Dec 06, 2022
2.640
2.770
2.500
2.750
15,567
+0.05(+1.85%)
Dec 05, 2022
2.530
2.840
2.520
2.700
21,961
+0.07(+2.66%)
Dec 02, 2022
2.580
2.750
2.500
2.630
18,048
+0.14(+5.62%)
Dec 01, 2022
2.420
2.680
2.315
2.490
11,346
+0.02(+0.81%)
Nov 30, 2022
2.300
2.510
2.250
2.470
21,633
+0.31(+14.35%)
Nov 29, 2022
2.210
2.340
2.160
2.160
12,589
-0.11(-4.85%)
Nov 28, 2022
2.530
2.530
2.260
2.270
12,504
-0.02(-0.87%)
Nov 25, 2022
2.360
2.490
2.260
2.290
9,950
-0.06(-2.55%)
Nov 23, 2022
2.490
2.500
2.250
2.350
47,450
-0.12(-4.86%)
Nov 22, 2022
2.400
2.650
2.400
2.470
7,750
+0.00(+0.00%)
Nov 21, 2022
2.450
2.470
2.420
2.470
8,680
-0.03(-1.20%)
Nov 18, 2022
2.500
2.550
2.400
2.500
10,101
-0.03(-1.19%)
Nov 17, 2022
2.320
2.730
2.320
2.530
25,816
+0.10(+4.12%)
Nov 16, 2022
2.380
2.440
2.343
2.430
12,256
-0.04(-1.62%)
Nov 15, 2022
2.410
2.850
2.360
2.470
22,946
+0.19(+8.33%)
Nov 14, 2022
2.400
2.450
2.220
2.280
30,072
-0.07(-3.02%)
Nov 11, 2022
2.617
3.000
2.240
2.351
52,311
-0.15(-5.96%)
Nov 10, 2022
2.126
2.615
2.126
2.500
20,201
+0.38(+17.92%)
Nov 09, 2022
2.480
2.480
2.120
2.120
14,244
-0.28(-11.59%)
Nov 08, 2022
2.640
2.780
2.300
2.398
18,120
-0.15(-5.70%)
Nov 07, 2022
2.500
2.597
2.437
2.543
10,457
+0.22(+9.56%)
Nov 04, 2022
2.362
2.579
2.203
2.321
17,982
+0.07(+3.16%)
Nov 03, 2022
2.300
2.607
2.100
2.250
19,534
-0.05(-2.17%)
Nov 02, 2022
2.400
2.797
2.200
2.300
19,108
-0.10(-4.17%)
Nov 01, 2022
2.330
2.698
2.301
2.400
21,329
+0.07(+3.05%)
Oct 31, 2022
2.399
2.399
2.210
2.329
8,160
-0.01(-0.26%)
Oct 28, 2022
2.153
2.499
2.114
2.335
16,117
+0.06(+2.82%)
Oct 27, 2022
2.500
2.698
2.126
2.271
17,182
-0.23(-9.20%)
Oct 26, 2022
2.526
2.899
2.500
2.501
16,450
-0.05(-2.00%)
Oct 25, 2022
2.420
2.591
2.420
2.552
10,733
+0.09(+3.66%)
Oct 24, 2022
2.659
2.699
2.420
2.462
13,908
-0.24(-8.81%)
Oct 21, 2022
2.800
2.802
2.500
2.700
23,746
-0.22(-7.69%)
Oct 20, 2022
2.942
3.199
2.706
2.925
15,571
-0.11(-3.75%)
Oct 19, 2022
3.172
3.172
2.801
3.039
23,369
-0.07(-2.31%)
Oct 18, 2022
3.300
3.300
2.813
3.111
23,632
+0.00(+0.03%)
Oct 17, 2022
3.206
3.400
3.050
3.110
16,592
+0.13(+4.54%)
Oct 14, 2022
3.025
3.203
2.949
2.975
3,871
-0.05(-1.65%)
Oct 13, 2022
3.230
3.275
3.003
3.025
4,351
+0.00(+0.00%)
Oct 12, 2022
3.100
3.299
3.000
3.025
8,243
-0.08(-2.42%)
Oct 11, 2022
3.200
3.600
3.100
3.100
49,003
-0.40(-11.43%)
Oct 10, 2022
3.300
3.800
3.002
3.500
40,177
+0.08(+2.49%)
Oct 07, 2022
3.550
3.682
3.330
3.415
10,017
-0.13(-3.80%)
Oct 06, 2022
3.582
3.796
3.400
3.550
15,697
-0.15(-4.03%)
Oct 05, 2022
3.800
3.809
3.400
3.699
6,796
+0.05(+1.31%)
Oct 04, 2022
3.700
3.779
3.307
3.651
13,978
+0.09(+2.41%)
Oct 03, 2022
3.500
3.692
3.235
3.565
1,059
+0.06(+1.86%)
Sep 30, 2022
3.531
3.695
3.211
3.500
8,003
+0.19(+5.68%)
Sep 29, 2022
3.500
3.600
3.300
3.312
11,751
-0.14(-4.11%)
Sep 28, 2022
3.532
3.635
3.102
3.454
18,950
+0.20(+6.18%)
Sep 27, 2022
3.140
3.370
3.002
3.253
16,086
-0.03(-0.82%)
Sep 26, 2022
2.925
3.390
2.925
3.280
27,576
+0.23(+7.54%)
Sep 23, 2022
3.227
3.510
2.900
3.050
59,815
-0.20(-6.10%)
Sep 22, 2022
3.300
3.729
3.200
3.248
8,544
-0.14(-4.19%)
Sep 21, 2022
3.500
3.678
3.325
3.390
23,242
-0.22(-6.12%)
Sep 20, 2022
3.580
3.907
3.500
3.611
13,373
+0.00(+0.11%)
Sep 19, 2022
4.099
4.099
3.500
3.607
16,088
+0.09(+2.47%)
Sep 16, 2022
3.811
3.908
3.520
3.520
19,979
-0.39(-10.00%)
Sep 15, 2022
3.800
4.100
3.800
3.911
16,015
+0.11(+2.89%)
Sep 14, 2022
3.800
4.190
3.800
3.801
21,847
-0.30(-7.29%)
Sep 13, 2022
4.018
4.216
3.833
4.100
10,035
-0.20(-4.65%)
Sep 12, 2022
4.180
4.470
4.000
4.300
13,718
+0.25(+6.30%)
Sep 09, 2022
3.889
4.115
3.823
4.045
26,509
+0.05(+1.15%)
Sep 08, 2022
4.000
4.150
3.721
3.999
6,266
+0.00(+0.03%)
Sep 07, 2022
3.800
4.179
3.800
3.998
5,833
-0.18(-4.35%)
Sep 06, 2022
4.180
4.180
3.800
4.180
28,312
+0.07(+1.83%)
Sep 02, 2022
4.030
4.328
4.030
4.105
15,483
+0.19(+4.83%)
Sep 01, 2022
4.070
4.248
3.901
3.916
17,815
-0.20(-4.77%)
Aug 31, 2022
4.251
4.488
4.001
4.112
23,184
-0.14(-3.25%)
Aug 30, 2022
4.500
4.535
4.000
4.250
34,361
-0.28(-6.26%)
Aug 29, 2022
4.688
4.999
4.400
4.534
22,372
-0.17(-3.53%)
Aug 26, 2022
5.000
5.100
4.300
4.700
42,572
+0.03(+0.56%)
Aug 25, 2022
4.500
4.900
4.250
4.674
325,099
+0.06(+1.34%)
Aug 24, 2022
5.000
5.251
4.611
4.612
67,011
-0.34(-6.83%)
Aug 23, 2022
5.246
5.596
4.600
4.950
31,054
-0.30(-5.64%)
Aug 22, 2022
5.998
5.998
5.127
5.246
16,531
-0.55(-9.55%)
Aug 19, 2022
5.900
6.370
5.800
5.800
4,094
-0.13(-2.14%)
Aug 18, 2022
6.400
6.400
5.800
5.927
14,027
-0.13(-2.19%)
Aug 17, 2022
6.000
6.299
6.000
6.060
6,390
-0.10(-1.69%)
Aug 16, 2022
6.427
6.500
6.020
6.164
37,954
-0.26(-4.09%)
Aug 15, 2022
6.900
6.900
6.300
6.427
9,552
-0.53(-7.62%)
Aug 12, 2022
6.650
7.000
6.210
6.957
44,486
+0.06(+0.83%)
Aug 11, 2022
7.100
7.070
6.600
6.900
11,292
+0.20(+2.97%)
Aug 10, 2022
6.600
6.790
6.500
6.701
5,878
+0.17(+2.68%)
Aug 09, 2022
6.999
6.999
6.200
6.526
17,965
-0.26(-3.87%)
Aug 08, 2022
6.300
7.070
6.100
6.789
66,121
+0.66(+10.70%)
Aug 05, 2022
5.600
6.133
5.500
6.133
69,153
+0.53(+9.52%)
Aug 04, 2022
5.000
5.770
5.000
5.600
21,294
+0.50(+9.80%)
Aug 03, 2022
5.000
5.150
5.000
5.100
14,920
+0.09(+1.86%)
Aug 02, 2022
5.100
5.152
5.000
5.007
13,310
-0.09(-1.82%)
Aug 01, 2022
5.100
5.146
5.000
5.100
12,572
+0.00(+0.00%)
Jul 29, 2022
5.300
5.640
5.100
5.100
10,506
-0.20(-3.77%)
Jul 28, 2022
5.300
5.660
5.022
5.300
32,356
+0.00(+0.00%)
Jul 27, 2022
5.500
5.650
5.250
5.300
10,072
-0.30(-5.34%)
Jul 26, 2022
5.600
5.785
5.500
5.599
8,365
-0.02(-0.34%)
Jul 25, 2022
5.700
5.900
5.530
5.618
12,096
-0.09(-1.61%)
Jul 22, 2022
5.800
6.079
5.710
5.710
8,884
-0.09(-1.55%)
Jul 21, 2022
5.900
6.004
5.800
5.800
9,478
-0.08(-1.41%)
Jul 20, 2022
5.900
6.100
5.810
5.883
23,344
-0.07(-1.16%)
Jul 19, 2022
5.900
6.200
5.880
5.952
11,851
+0.05(+0.88%)
Jul 18, 2022
6.200
6.251
5.880
5.900
17,225
-0.00(-0.02%)
Jul 15, 2022
5.860
6.100
5.860
5.901
7,101
+0.02(+0.36%)
Jul 14, 2022
5.900
6.215
5.880
5.880
6,599
+0.00(+0.00%)
Jul 13, 2022
5.910
6.100
5.880
5.880
18,412
-0.04(-0.71%)
Jul 12, 2022
5.910
6.371
5.910
5.922
4,244
-0.08(-1.30%)
Jul 11, 2022
6.300
6.548
5.910
6.000
6,461
-0.34(-5.36%)
Jul 08, 2022
6.400
6.550
6.340
6.340
7,997
-0.06(-0.94%)
Jul 07, 2022
6.200
6.700
6.200
6.400
10,272
-0.20(-3.03%)
Jul 06, 2022
6.800
7.168
6.371
6.600
6,459
-0.10(-1.46%)
Jul 05, 2022
7.100
7.171
6.600
6.698
6,585
-0.00(-0.07%)
Jul 01, 2022
6.634
6.729
6.225
6.703
14,331
-0.02(-0.24%)
Jun 30, 2022
6.600
6.851
6.600
6.719
7,264
+0.02(+0.30%)
Jun 29, 2022
6.700
6.998
6.638
6.699
8,060
-0.01(-0.19%)
Jun 28, 2022
6.700
7.000
6.660
6.712
5,764
+0.08(+1.16%)
Jun 27, 2022
6.900
7.189
6.635
6.635
12,034
-0.37(-5.21%)
Jun 24, 2022
6.500
7.230
6.350
7.000
26,952
+0.76(+12.14%)
Jun 23, 2022
6.177
6.579
6.000
6.242
22,715
+0.07(+1.07%)
Jun 22, 2022
6.130
6.474
6.102
6.176
11,130
-0.02(-0.39%)
Jun 21, 2022
6.000
6.580
5.989
6.200
17,175
+0.23(+3.87%)
Jun 17, 2022
6.000
6.266
5.900
5.969
14,851
+0.06(+0.95%)
Jun 16, 2022
6.442
6.588
5.800
5.913
25,972
-0.70(-10.56%)
Jun 15, 2022
6.380
6.800
6.200
6.611
14,204
+0.34(+5.37%)
Jun 14, 2022
6.402
6.501
6.270
6.274
11,973
+0.15(+2.42%)
Jun 13, 2022
6.590
6.649
6.100
6.126
19,114
-0.67(-9.93%)
Jun 10, 2022
7.000
7.000
6.470
6.801
9,280
+0.00(+0.01%)
Jun 09, 2022
7.000
7.149
6.720
6.800
19,382
-0.31(-4.37%)
Jun 08, 2022
6.900
7.179
6.699
7.111
57,599
+0.38(+5.66%)
Jun 07, 2022
6.829
7.000
6.310
6.730
27,672
+0.07(+1.08%)
Jun 06, 2022
7.100
7.150
6.220
6.658
36,381
-0.18(-2.70%)
Jun 03, 2022
6.670
7.300
6.201
6.843
23,545
+0.05(+0.80%)
Jun 02, 2022
6.649
6.879
6.500
6.789
30,872
+0.09(+1.34%)
Jun 01, 2022
6.100
6.999
6.100
6.699
61,348
+1.09(+19.41%)
May 31, 2022
6.825
7.378
5.610
5.610
217,335
-1.09(-16.27%)
May 27, 2022
6.166
7.400
6.166
6.700
57,731
-0.55(-7.54%)
May 26, 2022
6.700
7.400
6.650
7.246
38,414
+0.64(+9.61%)
May 25, 2022
6.200
6.799
5.914
6.611
54,942
+0.61(+10.18%)
May 24, 2022
6.898
6.898
5.964
6.000
62,520
-1.07(-15.10%)
May 23, 2022
7.200
7.399
7.000
7.067
19,761
-0.15(-2.12%)
May 20, 2022
7.900
8.000
7.100
7.220
30,504
-0.83(-10.37%)
May 19, 2022
8.500
8.500
7.870
8.055
22,007
-0.59(-6.86%)
May 18, 2022
8.299
8.980
8.051
8.648
45,892
+0.15(+1.73%)
May 17, 2022
8.000
8.679
7.900
8.501
39,086
+0.63(+7.95%)
May 16, 2022
7.400
7.945
7.102
7.875
86,773
+0.54(+7.44%)
May 13, 2022
6.700
7.790
6.700
7.330
50,469
+1.04(+16.53%)
May 12, 2022
7.800
8.099
6.014
6.290
99,936
-1.89(-23.10%)
May 11, 2022
7.895
8.460
7.895
8.179
21,473
+0.21(+2.67%)
May 10, 2022
8.030
8.400
7.869
7.966
33,323
-0.03(-0.41%)
May 09, 2022
8.980
9.100
7.800
7.999
41,812
-0.72(-8.30%)
May 06, 2022
8.896
9.740
8.510
8.723
29,540
-0.18(-1.99%)
May 05, 2022
9.500
10.10
8.810
8.900
47,515
-0.76(-7.84%)
May 04, 2022
9.600
10.30
8.810
9.657
39,928
+0.29(+3.14%)
May 03, 2022
9.500
9.650
9.200
9.363
20,041
-0.12(-1.29%)
May 02, 2022
10.50
10.50
9.200
9.485
55,603
-0.82(-7.91%)
Apr 29, 2022
9.700
10.90
9.449
10.30
37,086
+1.01(+10.84%)
Apr 28, 2022
9.300
9.770
8.810
9.293
24,993
+0.16(+1.81%)
Apr 27, 2022
9.600
10.10
8.816
9.128
35,312
-0.33(-3.49%)
Apr 26, 2022
9.300
10.20
8.300
9.458
61,480
+0.06(+0.62%)
Apr 25, 2022
8.100
9.574
8.032
9.400
59,218
+0.69(+7.93%)
Apr 22, 2022
8.100
9.886
8.020
8.709
190,328
+0.73(+9.20%)
Apr 21, 2022
10.20
10.21
7.700
7.975
150,563
-2.12(-21.04%)
Apr 20, 2022
10.60
10.79
10.00
10.10
46,782
-0.25(-2.42%)
Apr 19, 2022
10.60
10.90
10.30
10.35
38,361
-0.05(-0.48%)
Apr 18, 2022
10.90
11.10
10.30
10.40
44,992
-0.30(-2.80%)
Apr 14, 2022
11.20
11.30
10.60
10.70
33,714
-0.40(-3.60%)
Apr 13, 2022
10.80
11.40
10.80
11.10
29,845
+0.30(+2.78%)
Apr 12, 2022
11.50
12.18
10.70
10.80
33,655
-0.80(-6.90%)
Apr 11, 2022
10.50
12.00
10.10
11.60
74,659
+1.00(+9.43%)
Apr 08, 2022
10.90
11.40
10.50
10.60
95,517
-0.30(-2.75%)
Apr 07, 2022
11.00
11.38
10.80
10.90
89,708
-0.10(-0.91%)
Apr 06, 2022
12.30
12.50
10.80
11.00
174,322
-1.30(-10.57%)
Apr 05, 2022
14.10
14.30
12.20
12.30
136,009
-1.80(-12.77%)
Apr 04, 2022
13.50
14.30
13.00
14.10
89,489
+0.60(+4.44%)
Apr 01, 2022
12.10
13.80
11.90
13.50
132,085
+1.70(+14.41%)
Mar 31, 2022
11.20
11.90
10.50
11.80
136,937
+0.60(+5.36%)
Mar 30, 2022
11.20
12.50
10.90
11.20
203,378
+0.00(+0.00%)
Mar 29, 2022
12.50
12.70
11.00
11.20
204,135
-0.70(-5.88%)
Mar 28, 2022
11.60
12.60
11.20
11.90
284,486
+0.50(+4.39%)
Mar 25, 2022
13.70
13.80
10.80
11.40
401,763
-3.00(-20.83%)
Mar 24, 2022
17.50
18.00
14.30
14.40
521,748
-2.40(-14.29%)
Mar 23, 2022
15.80
17.49
15.50
16.80
475,221
+1.40(+9.09%)
Mar 22, 2022
16.00
17.00
14.50
15.40
444,158
+0.00(+0.00%)
Mar 21, 2022
16.00
16.40
14.40
15.40
156,327
+0.10(+0.65%)
Mar 18, 2022
15.20
17.70
14.50
15.30
248,512
-0.20(-1.29%)
Mar 17, 2022
15.00
16.50
14.80
15.50
87,017
+0.30(+1.97%)
Mar 16, 2022
15.50
17.40
14.80
15.20
130,980
+1.70(+12.59%)
Mar 15, 2022
13.40
14.20
12.50
13.50
32,016
+0.00(+0.00%)
Mar 14, 2022
14.90
15.30
13.30
13.50
23,011
-1.30(-8.78%)
Mar 11, 2022
17.10
17.10
14.80
14.80
26,257
-2.40(-13.95%)
Mar 10, 2022
17.60
18.10
16.70
17.20
19,595
-1.40(-7.53%)
Mar 09, 2022
18.60
19.50
18.30
18.60
19,224
+0.40(+2.20%)
Mar 08, 2022
18.70
19.90
17.30
18.20
19,060
-0.10(-0.55%)
Mar 07, 2022
18.50
19.99
18.30
18.30
24,681
-0.30(-1.61%)
Mar 04, 2022
23.60
23.70
18.00
18.60
56,473
-5.60(-23.14%)
Mar 03, 2022
24.60
24.90
23.80
24.20
13,140
-0.10(-0.41%)
Mar 02, 2022
25.40
25.40
24.00
24.30
18,354
-1.20(-4.71%)
Mar 01, 2022
23.32
26.50
23.32
25.50
15,864
+1.30(+5.37%)
Feb 28, 2022
25.70
27.00
24.20
24.20
26,437
-3.10(-11.36%)
Feb 25, 2022
25.04
27.80
25.50
27.30
12,123
+0.90(+3.41%)
Feb 24, 2022
26.00
28.40
25.30
26.40
22,201
-0.40(-1.49%)
Feb 23, 2022
27.00
28.00
26.70
26.80
42,750
+0.00(+0.00%)
Feb 22, 2022
28.30
28.80
26.60
26.80
23,008
-2.20(-7.59%)
Feb 18, 2022
29.00
0
+0.70(+2.47%)
Feb 17, 2022
29.20
30.70
28.00
28.30
14,870
-1.80(-5.98%)
Feb 16, 2022
30.00
31.30
28.90
30.10
29,485
+1.10(+3.79%)
Feb 15, 2022
29.50
31.20
26.30
29.00
113,986
+0.20(+0.69%)
Feb 14, 2022
30.20
31.30
28.10
28.80
31,679
-1.20(-4.00%)
Feb 11, 2022
32.50
33.00
30.00
30.00
12,922
-2.70(-8.26%)
Feb 10, 2022
31.70
34.10
30.30
32.70
18,165
+0.60(+1.87%)
Feb 09, 2022
30.04
33.00
30.04
32.10
22,660
+0.70(+2.23%)
Feb 08, 2022
30.50
33.00
30.20
31.40
16,248
+0.00(+0.00%)
Feb 07, 2022
33.60
34.00
31.40
31.40
6,945
-1.30(-3.98%)
Feb 04, 2022
30.04
33.30
30.04
32.70
11,651
+1.30(+4.14%)
Feb 03, 2022
32.90
30.50
31.40
11,282
-2.10(-6.27%)
Feb 02, 2022
34.80
36.10
33.20
33.50
10,786
-2.10(-5.90%)
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.