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
Btcs Inc
(NQ:
BTCS
)
1.645
+0.045 (+2.81%)
Streaming Delayed Price
Updated: 12:05 PM EDT, Jun 3, 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
1.660
1.730
1.580
1.600
119,279
-0.13(-7.51%)
Jan 30, 2024
1.870
1.870
1.680
1.730
193,280
-0.10(-5.46%)
Jan 29, 2024
1.750
1.890
1.710
1.830
254,921
+0.14(+8.28%)
Jan 26, 2024
1.570
1.730
1.490
1.690
212,093
+0.25(+17.36%)
Jan 25, 2024
1.440
1.470
1.380
1.440
110,596
+0.09(+6.67%)
Jan 24, 2024
1.430
1.490
1.350
1.350
187,072
-0.10(-6.90%)
Jan 23, 2024
1.460
1.500
1.450
1.450
138,623
-0.05(-3.33%)
Jan 22, 2024
1.550
1.580
1.460
1.500
269,462
-0.08(-5.06%)
Jan 19, 2024
1.620
1.620
1.480
1.580
193,397
+0.03(+1.94%)
Jan 18, 2024
1.690
1.697
1.530
1.550
125,126
-0.10(-6.06%)
Jan 17, 2024
1.700
1.750
1.550
1.650
160,565
-0.10(-5.71%)
Jan 16, 2024
1.860
1.880
1.700
1.750
172,644
-0.11(-5.91%)
Jan 12, 2024
1.950
1.960
1.760
1.860
367,338
-0.12(-6.06%)
Jan 11, 2024
2.150
2.288
1.911
1.980
649,974
-0.04(-1.98%)
Jan 10, 2024
1.970
2.080
1.850
2.020
311,526
+0.05(+2.54%)
Jan 09, 2024
2.140
2.220
1.900
1.970
450,254
-0.21(-9.63%)
Jan 08, 2024
2.220
2.240
1.800
2.180
747,951
-0.02(-0.91%)
Jan 05, 2024
2.370
2.390
2.060
2.200
671,124
+0.02(+0.92%)
Jan 04, 2024
1.950
2.220
1.900
2.180
603,182
+0.31(+16.58%)
Jan 03, 2024
1.700
2.000
1.660
1.870
368,673
+0.02(+1.08%)
Jan 02, 2024
1.830
1.990
1.750
1.850
689,488
+0.22(+13.50%)
Dec 29, 2023
2.320
2.490
1.590
1.630
1,013,281
-0.69(-29.74%)
Dec 28, 2023
2.220
2.500
2.020
2.320
1,526,943
+0.08(+3.57%)
Dec 27, 2023
1.550
2.390
1.550
2.240
3,111,932
+0.72(+47.37%)
Dec 26, 2023
1.620
1.630
1.500
1.520
215,390
-0.04(-2.56%)
Dec 22, 2023
1.510
1.650
1.460
1.560
419,854
+0.09(+6.12%)
Dec 21, 2023
1.580
1.680
1.450
1.470
347,164
-0.16(-9.82%)
Dec 20, 2023
1.740
1.740
1.530
1.630
630,527
+0.03(+1.87%)
Dec 19, 2023
1.580
1.749
1.560
1.600
391,778
+0.08(+5.26%)
Dec 18, 2023
1.510
1.623
1.490
1.520
142,995
-0.01(-0.98%)
Dec 15, 2023
1.470
1.600
1.470
1.535
195,185
+0.06(+4.42%)
Dec 14, 2023
1.620
1.720
1.450
1.470
318,647
-0.17(-10.37%)
Dec 13, 2023
1.510
1.669
1.440
1.640
260,628
+0.21(+14.69%)
Dec 12, 2023
1.440
1.520
1.400
1.430
56,527
+0.01(+0.70%)
Dec 11, 2023
1.600
1.620
1.420
1.420
168,118
-0.23(-13.94%)
Dec 08, 2023
1.560
1.670
1.520
1.650
297,757
+0.10(+6.45%)
Dec 07, 2023
1.470
1.610
1.450
1.550
252,823
+0.08(+5.44%)
Dec 06, 2023
1.710
1.750
1.480
1.470
419,728
-0.17(-10.37%)
Dec 05, 2023
1.540
1.730
1.520
1.640
530,983
+0.15(+10.07%)
Dec 04, 2023
1.240
1.590
1.230
1.490
668,867
+0.31(+26.27%)
Dec 01, 2023
0.9900
1.190
0.9900
1.180
183,367
+0.20(+19.87%)
Nov 30, 2023
0.9843
1.030
0.9843
0.9844
38,212
-0.02(-1.56%)
Nov 29, 2023
1.020
1.040
0.9901
1.000
28,060
-0.01(-0.60%)
Nov 28, 2023
1.010
1.030
0.9838
1.006
51,478
+0.01(+0.83%)
Nov 27, 2023
1.010
1.010
0.9800
0.9977
50,626
-0.01(-0.73%)
Nov 24, 2023
0.9900
1.010
0.9750
1.005
8,729
+0.02(+1.69%)
Nov 22, 2023
1.010
1.030
0.9550
0.9883
47,148
-0.02(-2.15%)
Nov 21, 2023
1.010
1.030
1.010
1.010
19,156
-0.02(-2.42%)
Nov 20, 2023
1.010
1.040
1.010
1.035
60,730
+0.01(+1.47%)
Nov 17, 2023
1.010
1.030
0.9691
1.020
35,376
+0.02(+2.00%)
Nov 16, 2023
0.9700
1.030
0.9650
1.000
35,479
-0.00(-0.30%)
Nov 15, 2023
0.9500
1.030
0.9500
1.003
29,816
+0.04(+4.48%)
Nov 14, 2023
1.000
1.040
0.9500
0.9600
49,511
-0.04(-4.00%)
Nov 13, 2023
1.000
1.000
0.9950
1.000
27,754
+0.01(+1.00%)
Nov 10, 2023
0.9542
1.020
0.9500
0.9901
43,104
+0.02(+2.38%)
Nov 09, 2023
0.9700
1.080
0.9500
0.9671
127,593
+0.04(+4.27%)
Nov 08, 2023
0.9350
0.9500
0.9000
0.9275
64,500
-0.02(-2.37%)
Nov 07, 2023
0.9500
0.9900
0.9100
0.9500
96,653
-0.00(-0.21%)
Nov 06, 2023
0.9600
1.020
0.9501
0.9520
56,979
-0.01(-1.36%)
Nov 03, 2023
0.9699
0.9800
0.9500
0.9651
46,188
+0.03(+2.70%)
Nov 02, 2023
0.9300
0.9500
0.9250
0.9397
34,119
+0.04(+4.17%)
Nov 01, 2023
0.9500
0.9500
0.9000
0.9021
22,874
-0.01(-1.35%)
Oct 31, 2023
0.9300
0.9425
0.9000
0.9144
18,128
+0.00(+0.48%)
Oct 30, 2023
0.9100
0.9691
0.9100
0.9100
28,411
-0.01(-1.09%)
Oct 27, 2023
0.9500
1.000
0.9200
0.9200
24,026
-0.03(-3.16%)
Oct 26, 2023
1.050
1.050
0.8900
0.9500
78,357
-0.12(-11.21%)
Oct 25, 2023
1.020
1.080
1.020
1.070
89,496
+0.06(+5.94%)
Oct 24, 2023
1.000
1.070
0.9700
1.010
152,152
+0.08(+9.19%)
Oct 23, 2023
0.9300
0.9490
0.8997
0.9250
107,547
+0.03(+3.35%)
Oct 20, 2023
0.8900
0.9200
0.8900
0.8950
7,086
-0.01(-0.56%)
Oct 19, 2023
0.9100
0.9184
0.9000
0.9000
12,190
-0.00(-0.11%)
Oct 18, 2023
0.9200
0.9300
0.8900
0.9010
39,085
-0.01(-1.04%)
Oct 17, 2023
0.9500
0.9500
0.9100
0.9105
22,787
+0.00(+0.05%)
Oct 16, 2023
0.9500
0.9700
0.9100
0.9100
69,265
+0.02(+1.76%)
Oct 13, 2023
0.9200
0.9200
0.8900
0.8943
23,770
-0.02(-1.76%)
Oct 12, 2023
0.9100
0.9300
0.9050
0.9103
7,965
+0.01(+1.12%)
Oct 11, 2023
0.9400
0.9500
0.9000
0.9002
9,596
-0.03(-3.72%)
Oct 10, 2023
0.9200
0.9451
0.9000
0.9350
33,744
-0.00(-0.53%)
Oct 09, 2023
0.9500
0.9500
0.8800
0.9400
28,145
-0.01(-0.95%)
Oct 06, 2023
0.9100
0.9600
0.8800
0.9490
83,758
+0.05(+5.44%)
Oct 05, 2023
0.9249
0.9600
0.9000
0.9000
42,431
-0.06(-6.25%)
Oct 04, 2023
0.9500
0.9600
0.8934
0.9600
30,843
-0.01(-1.03%)
Oct 03, 2023
0.9800
1.010
0.9114
0.9700
33,469
-0.01(-1.02%)
Oct 02, 2023
0.9900
0.9999
0.9100
0.9800
34,577
+0.04(+4.37%)
Sep 29, 2023
0.9100
0.9661
0.9000
0.9390
27,865
+0.02(+1.90%)
Sep 28, 2023
0.9500
0.9800
0.9000
0.9215
73,057
+0.04(+4.72%)
Sep 27, 2023
0.9200
0.9500
0.8623
0.8800
80,135
-0.03(-3.72%)
Sep 26, 2023
0.9500
0.9500
0.9124
0.9140
22,107
-0.04(-4.51%)
Sep 25, 2023
0.9800
0.9700
0.9500
0.9572
38,187
+0.03(+2.92%)
Sep 22, 2023
1.020
1.020
0.9200
0.9300
82,256
-0.06(-5.65%)
Sep 21, 2023
1.020
1.040
0.9800
0.9857
10,764
+0.01(+0.55%)
Sep 20, 2023
1.000
1.035
0.9800
0.9803
46,890
-0.05(-4.83%)
Sep 19, 2023
1.010
1.050
1.000
1.030
34,492
+0.00(+0.00%)
Sep 18, 2023
1.100
1.122
0.9900
1.030
170,926
-0.09(-8.04%)
Sep 15, 2023
1.100
1.120
1.050
1.120
48,012
+0.04(+3.70%)
Sep 14, 2023
1.000
1.100
1.000
1.080
54,596
+0.08(+8.00%)
Sep 13, 2023
1.010
1.050
0.9814
1.000
24,260
-0.00(-0.50%)
Sep 12, 2023
1.040
1.051
0.9705
1.005
80,632
+0.02(+2.54%)
Sep 11, 2023
1.020
1.020
0.9500
0.9801
97,517
-0.03(-2.96%)
Sep 08, 2023
1.090
1.090
1.000
1.010
32,629
-0.02(-2.42%)
Sep 07, 2023
1.060
1.080
0.9805
1.035
61,987
-0.02(-2.00%)
Sep 06, 2023
1.090
1.090
1.030
1.056
29,183
+0.01(+0.58%)
Sep 05, 2023
1.060
1.100
1.030
1.050
72,442
-0.02(-1.87%)
Sep 01, 2023
1.060
1.099
1.050
1.070
34,983
+0.02(+1.90%)
Aug 31, 2023
1.020
1.100
1.020
1.050
84,994
+0.01(+0.96%)
Aug 30, 2023
0.9943
1.040
0.9943
1.040
34,137
+0.02(+1.96%)
Aug 29, 2023
0.9400
1.100
0.8500
1.020
296,449
+0.12(+13.33%)
Aug 28, 2023
0.9600
1.010
0.8800
0.9000
53,576
-0.08(-8.16%)
Aug 25, 2023
1.010
1.020
0.9700
0.9800
14,854
-0.01(-1.18%)
Aug 24, 2023
1.050
1.050
0.9700
0.9917
83,341
-0.06(-5.55%)
Aug 23, 2023
1.010
1.095
1.010
1.050
44,704
+0.04(+3.96%)
Aug 22, 2023
1.010
1.040
1.000
1.010
36,415
-0.01(-0.98%)
Aug 21, 2023
1.010
1.040
1.000
1.020
36,776
-0.01(-0.97%)
Aug 18, 2023
1.000
1.050
1.000
1.030
32,847
+0.01(+0.98%)
Aug 17, 2023
1.090
1.090
1.010
1.020
47,138
-0.03(-2.86%)
Aug 16, 2023
1.080
1.080
1.000
1.050
47,146
-0.02(-1.87%)
Aug 15, 2023
1.070
1.091
1.040
1.070
35,045
+0.01(+0.94%)
Aug 14, 2023
1.050
1.070
1.020
1.060
61,656
+0.01(+0.95%)
Aug 11, 2023
1.050
1.050
1.010
1.050
24,899
+0.00(+0.00%)
Aug 10, 2023
1.020
1.060
1.010
1.050
33,464
+0.04(+3.96%)
Aug 09, 2023
1.060
1.116
1.000
1.010
59,244
-0.07(-6.48%)
Aug 08, 2023
1.100
1.113
1.040
1.080
39,841
+0.00(+0.00%)
Aug 07, 2023
1.070
1.120
1.050
1.080
59,738
+0.01(+0.93%)
Aug 04, 2023
1.140
1.150
1.050
1.070
158,623
-0.08(-6.96%)
Aug 03, 2023
1.120
1.180
1.120
1.150
29,902
+0.02(+1.77%)
Aug 02, 2023
1.150
1.190
1.120
1.130
34,114
-0.04(-3.42%)
Aug 01, 2023
1.150
1.190
1.150
1.170
18,406
-0.01(-0.85%)
Jul 31, 2023
1.140
1.220
1.140
1.180
73,919
-0.01(-0.84%)
Jul 28, 2023
1.160
1.200
1.150
1.190
49,266
+0.04(+3.48%)
Jul 27, 2023
1.190
1.200
1.130
1.150
46,697
-0.04(-2.95%)
Jul 26, 2023
1.190
1.200
1.162
1.185
36,579
-0.00(-0.42%)
Jul 25, 2023
1.160
1.220
1.140
1.190
96,805
+0.03(+2.59%)
Jul 24, 2023
1.240
1.240
1.110
1.160
111,318
-0.06(-4.92%)
Jul 21, 2023
1.270
1.310
1.220
1.220
81,754
-0.06(-4.69%)
Jul 20, 2023
1.300
1.330
1.250
1.280
69,632
-0.05(-3.76%)
Jul 19, 2023
1.300
1.370
1.280
1.330
124,513
+0.04(+3.10%)
Jul 18, 2023
1.260
1.290
1.240
1.290
63,938
+0.00(+0.00%)
Jul 17, 2023
1.280
1.340
1.220
1.290
153,609
+0.00(+0.00%)
Jul 14, 2023
1.390
1.479
1.249
1.290
246,141
-0.11(-7.86%)
Jul 13, 2023
1.220
1.470
1.200
1.400
428,948
+0.19(+15.70%)
Jul 12, 2023
1.250
1.250
1.180
1.210
118,308
-0.02(-1.63%)
Jul 11, 2023
1.190
1.300
1.190
1.230
157,001
+0.02(+1.65%)
Jul 10, 2023
1.240
1.240
1.180
1.210
71,955
+0.01(+0.83%)
Jul 07, 2023
1.190
1.250
1.160
1.200
105,165
+0.01(+0.84%)
Jul 06, 2023
1.210
1.230
1.130
1.190
68,982
-0.02(-1.65%)
Jul 05, 2023
1.300
1.300
1.180
1.210
109,102
-0.07(-5.47%)
Jul 03, 2023
1.190
1.307
1.160
1.280
188,345
+0.09(+8.02%)
Jun 30, 2023
1.240
1.240
1.160
1.185
90,165
+0.03(+2.16%)
Jun 29, 2023
1.160
1.200
1.140
1.160
116,364
+0.01(+1.31%)
Jun 28, 2023
1.200
1.200
1.130
1.145
94,174
-0.05(-4.58%)
Jun 27, 2023
1.190
1.243
1.160
1.200
142,413
+0.03(+2.56%)
Jun 26, 2023
1.270
1.380
1.150
1.170
220,638
-0.08(-6.40%)
Jun 23, 2023
1.150
1.400
1.106
1.250
1,093,435
+0.15(+13.64%)
Jun 22, 2023
1.120
1.191
1.090
1.100
66,200
-0.02(-1.79%)
Jun 21, 2023
1.190
1.200
1.120
1.120
182,267
+0.03(+2.75%)
Jun 20, 2023
1.080
1.180
1.080
1.090
138,893
+0.01(+0.93%)
Jun 16, 2023
1.070
1.110
1.070
1.080
80,140
+0.01(+0.93%)
Jun 15, 2023
1.080
1.100
1.070
1.070
46,786
-0.01(-0.93%)
Jun 14, 2023
1.090
1.130
1.080
1.080
41,945
-0.01(-0.92%)
Jun 13, 2023
1.130
1.170
1.090
1.090
37,329
-0.04(-3.54%)
Jun 12, 2023
1.130
1.169
1.110
1.130
40,331
-0.03(-2.59%)
Jun 09, 2023
1.180
1.180
1.130
1.160
39,481
+0.00(+0.00%)
Jun 08, 2023
1.190
1.190
1.130
1.160
28,125
+0.02(+1.75%)
Jun 07, 2023
1.210
1.215
1.120
1.140
96,936
-0.06(-5.00%)
Jun 06, 2023
1.160
1.210
1.150
1.200
86,794
+0.04(+3.45%)
Jun 05, 2023
1.170
1.196
1.153
1.160
22,580
-0.02(-1.69%)
Jun 02, 2023
1.190
1.200
1.170
1.180
32,406
-0.02(-1.67%)
Jun 01, 2023
1.210
1.240
1.180
1.200
31,503
-0.01(-0.83%)
May 31, 2023
1.210
1.240
1.200
1.210
32,054
-0.02(-1.63%)
May 30, 2023
1.230
1.270
1.210
1.230
105,761
+0.02(+1.65%)
May 26, 2023
1.170
1.210
1.140
1.210
61,497
+0.09(+8.04%)
May 25, 2023
1.200
1.210
1.120
1.120
83,116
-0.03(-2.61%)
May 24, 2023
1.230
1.262
1.150
1.150
142,069
-0.12(-9.44%)
May 23, 2023
1.210
1.280
1.210
1.270
30,530
+0.03(+2.41%)
May 22, 2023
1.270
1.298
1.227
1.240
143,917
-0.05(-3.88%)
May 19, 2023
1.380
1.380
1.260
1.290
32,849
-0.02(-1.53%)
May 18, 2023
1.260
1.340
1.260
1.310
69,901
+0.02(+1.55%)
May 17, 2023
1.290
1.300
1.250
1.290
49,653
+0.06(+4.88%)
May 16, 2023
1.290
1.440
1.230
1.230
86,427
-0.06(-4.65%)
May 15, 2023
1.230
1.370
1.215
1.290
48,542
-0.04(-3.01%)
May 12, 2023
1.370
1.370
1.309
1.330
14,795
-0.05(-3.62%)
May 11, 2023
1.540
1.542
1.330
1.380
84,372
-0.10(-6.76%)
May 10, 2023
1.400
1.480
1.320
1.480
91,242
+0.16(+12.12%)
May 09, 2023
1.370
1.370
1.270
1.320
43,874
+0.03(+1.93%)
May 08, 2023
1.230
1.300
1.150
1.295
53,765
+0.06(+5.28%)
May 05, 2023
1.150
1.240
1.140
1.230
102,185
+0.06(+5.13%)
May 04, 2023
1.268
1.300
1.150
1.170
161,971
-0.09(-7.14%)
May 03, 2023
1.299
1.300
1.250
1.260
45,428
-0.01(-0.79%)
May 02, 2023
1.260
1.340
1.250
1.270
35,501
-0.03(-2.31%)
May 01, 2023
1.340
1.350
1.290
1.300
27,234
-0.03(-2.26%)
Apr 28, 2023
1.260
1.350
1.250
1.330
49,375
+0.01(+0.76%)
Apr 27, 2023
1.350
1.360
1.310
1.320
32,806
-0.02(-1.49%)
Apr 26, 2023
1.400
1.467
1.320
1.340
89,377
+0.02(+1.52%)
Apr 25, 2023
1.360
1.410
1.300
1.320
25,145
-0.04(-2.94%)
Apr 24, 2023
1.400
1.438
1.315
1.360
45,085
-0.05(-3.55%)
Apr 21, 2023
1.400
1.480
1.390
1.410
35,370
+0.00(+0.00%)
Apr 20, 2023
1.420
1.420
1.380
1.410
26,607
+0.01(+0.71%)
Apr 19, 2023
1.440
1.540
1.400
1.400
70,129
-0.10(-6.67%)
Apr 18, 2023
1.520
1.580
1.440
1.500
66,582
-0.02(-1.32%)
Apr 17, 2023
1.520
1.585
1.500
1.520
65,258
-0.03(-1.94%)
Apr 14, 2023
1.570
1.630
1.500
1.550
120,966
+0.03(+1.97%)
Apr 13, 2023
1.450
1.620
1.420
1.520
177,060
+0.11(+7.81%)
Apr 12, 2023
1.590
1.590
1.380
1.410
99,618
-0.13(-8.44%)
Apr 11, 2023
1.280
1.615
1.280
1.540
651,385
+0.39(+34.49%)
Apr 10, 2023
1.260
1.280
1.120
1.145
203,895
-0.13(-10.54%)
Apr 06, 2023
1.280
1.317
1.250
1.280
45,094
-0.02(-1.20%)
Apr 05, 2023
1.300
1.336
1.260
1.296
20,275
-0.00(-0.35%)
Apr 04, 2023
1.390
1.390
1.280
1.300
42,023
-0.05(-3.70%)
Apr 03, 2023
1.390
1.390
1.300
1.350
50,945
-0.01(-0.74%)
Mar 31, 2023
1.310
1.390
1.300
1.360
44,723
+0.07(+5.02%)
Mar 30, 2023
1.370
1.380
1.250
1.295
90,472
-0.09(-6.83%)
Mar 29, 2023
1.380
1.470
1.380
1.390
38,896
-0.01(-0.71%)
Mar 28, 2023
1.470
1.470
1.360
1.400
95,343
-0.08(-5.41%)
Mar 27, 2023
1.450
1.480
1.350
1.480
92,156
+0.06(+4.23%)
Mar 24, 2023
1.460
1.470
1.360
1.420
42,141
-0.06(-4.05%)
Mar 23, 2023
1.570
1.600
1.450
1.480
113,845
+0.03(+2.07%)
Mar 22, 2023
1.650
1.650
1.360
1.450
167,488
-0.07(-4.61%)
Mar 21, 2023
1.420
1.580
1.420
1.520
119,509
+0.10(+7.04%)
Mar 20, 2023
1.480
1.490
1.320
1.420
103,359
-0.01(-0.70%)
Mar 17, 2023
1.500
1.530
1.330
1.430
81,044
+0.08(+5.93%)
Mar 16, 2023
1.360
1.371
1.280
1.350
56,497
-0.01(-0.74%)
Mar 15, 2023
1.380
1.413
1.310
1.360
46,877
-0.06(-4.23%)
Mar 14, 2023
1.640
1.640
1.310
1.420
118,859
+0.02(+1.43%)
Mar 13, 2023
1.260
1.510
1.216
1.400
212,853
+0.18(+14.75%)
Mar 10, 2023
1.250
1.250
1.155
1.220
58,721
+0.05(+4.27%)
Mar 09, 2023
1.290
1.290
1.150
1.170
71,990
-0.09(-7.14%)
Mar 08, 2023
1.270
1.310
1.220
1.260
35,284
-0.06(-4.55%)
Mar 07, 2023
1.350
1.385
1.290
1.320
16,331
-0.02(-1.49%)
Mar 06, 2023
1.330
1.390
1.316
1.340
40,520
-0.01(-0.75%)
Mar 03, 2023
1.400
1.420
1.300
1.350
64,496
-0.07(-4.93%)
Mar 02, 2023
1.430
1.490
1.370
1.420
51,640
-0.05(-3.40%)
Mar 01, 2023
1.450
1.540
1.450
1.470
25,346
-0.00(-0.01%)
Feb 28, 2023
1.420
1.530
1.420
1.470
14,894
+0.02(+1.39%)
Feb 27, 2023
1.390
1.575
1.390
1.450
56,137
+0.02(+1.40%)
Feb 24, 2023
1.500
1.500
1.380
1.430
52,467
-0.07(-4.67%)
Feb 23, 2023
1.630
1.630
1.450
1.500
69,144
-0.01(-0.66%)
Feb 22, 2023
1.630
1.630
1.470
1.510
64,504
-0.12(-7.36%)
Feb 21, 2023
1.840
1.840
1.570
1.630
96,050
-0.11(-6.32%)
Feb 17, 2023
1.670
1.760
1.670
1.740
59,881
+0.09(+5.45%)
Feb 16, 2023
1.850
1.890
1.630
1.650
135,064
-0.09(-5.17%)
Feb 15, 2023
1.630
1.780
1.540
1.740
179,407
+0.10(+6.21%)
Feb 14, 2023
1.510
1.699
1.480
1.638
134,452
+0.14(+9.22%)
Feb 13, 2023
1.500
1.570
1.480
1.500
26,395
-0.05(-3.23%)
Feb 10, 2023
1.540
1.630
1.460
1.550
100,901
+0.07(+4.73%)
Feb 09, 2023
1.860
1.860
1.440
1.480
317,713
-0.40(-21.07%)
Feb 08, 2023
2.050
2.106
1.870
1.875
139,067
-0.23(-10.71%)
Feb 07, 2023
2.250
2.250
2.000
2.100
112,292
-0.10(-4.55%)
Feb 06, 2023
2.080
2.250
1.950
2.200
211,479
+0.16(+7.84%)
Feb 03, 2023
1.840
2.100
1.796
2.040
181,978
+0.29(+16.57%)
Feb 02, 2023
2.070
2.250
1.692
1.750
489,016
-0.16(-8.38%)
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.