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
Eagle Pharmaceuticals
(NQ:
EGRX
)
3.780
-0.040 (-1.05%)
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 14, 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
5.480
5.900
5.450
5.860
355,150
+0.38(+6.93%)
Jan 30, 2024
5.510
5.630
5.325
5.480
165,716
-0.03(-0.54%)
Jan 29, 2024
5.320
5.540
5.080
5.510
216,956
+0.10(+1.85%)
Jan 26, 2024
5.350
5.450
5.250
5.410
138,118
+0.11(+2.08%)
Jan 25, 2024
5.020
5.330
4.940
5.300
314,445
+0.36(+7.29%)
Jan 24, 2024
4.750
4.950
4.640
4.940
583,416
+0.21(+4.44%)
Jan 23, 2024
4.410
4.800
4.410
4.730
710,776
+0.31(+7.01%)
Jan 22, 2024
4.500
4.590
4.350
4.420
297,937
-0.06(-1.34%)
Jan 19, 2024
4.540
4.540
4.380
4.480
317,926
-0.05(-1.10%)
Jan 18, 2024
4.400
4.660
4.130
4.530
477,746
+0.17(+3.90%)
Jan 17, 2024
4.300
4.430
4.230
4.360
251,346
+0.10(+2.35%)
Jan 16, 2024
4.380
4.380
4.100
4.260
499,530
-0.27(-5.96%)
Jan 12, 2024
4.550
4.630
4.340
4.530
401,195
+0.03(+0.67%)
Jan 11, 2024
4.730
4.750
4.380
4.500
314,587
-0.28(-5.86%)
Jan 10, 2024
4.850
5.080
4.760
4.780
169,492
-0.06(-1.24%)
Jan 09, 2024
4.910
4.910
4.670
4.840
307,531
-0.07(-1.43%)
Jan 08, 2024
5.040
5.050
4.800
4.910
312,861
-0.22(-4.29%)
Jan 05, 2024
5.310
5.310
5.020
5.130
263,751
-0.10(-1.91%)
Jan 04, 2024
5.290
5.420
5.190
5.230
206,948
+0.00(+0.00%)
Jan 03, 2024
5.660
5.680
5.160
5.230
259,844
-0.43(-7.60%)
Jan 02, 2024
5.260
5.740
5.200
5.660
236,556
+0.43(+8.22%)
Dec 29, 2023
5.480
5.480
5.134
5.230
253,370
-0.18(-3.42%)
Dec 28, 2023
5.240
5.480
5.210
5.415
133,903
+0.22(+4.34%)
Dec 27, 2023
5.240
5.380
5.140
5.190
175,327
-0.04(-0.76%)
Dec 26, 2023
4.990
5.400
4.930
5.230
252,013
+0.27(+5.44%)
Dec 22, 2023
5.000
5.220
4.900
4.960
201,698
-0.05(-1.00%)
Dec 21, 2023
4.800
5.020
4.800
5.010
192,448
+0.21(+4.37%)
Dec 20, 2023
5.100
5.200
4.790
4.800
358,649
-0.23(-4.57%)
Dec 19, 2023
4.770
5.100
4.770
5.030
435,373
+0.27(+5.67%)
Dec 18, 2023
4.630
5.040
4.630
4.760
505,170
+0.13(+2.81%)
Dec 15, 2023
4.950
5.090
4.620
4.630
379,020
-0.30(-6.09%)
Dec 14, 2023
5.440
5.665
4.870
4.930
274,321
-0.43(-8.02%)
Dec 13, 2023
5.290
5.479
4.965
5.360
288,657
+0.12(+2.29%)
Dec 12, 2023
5.450
5.520
5.210
5.240
180,319
-0.21(-3.76%)
Dec 11, 2023
5.850
5.850
5.430
5.445
200,773
-0.40(-6.92%)
Dec 08, 2023
6.050
6.060
5.810
5.850
146,603
-0.16(-2.66%)
Dec 07, 2023
5.890
6.085
5.750
6.010
234,772
+0.07(+1.18%)
Dec 06, 2023
6.120
6.145
5.930
5.940
272,228
-0.05(-0.83%)
Dec 05, 2023
6.260
6.320
5.818
5.990
286,463
-0.26(-4.16%)
Dec 04, 2023
5.990
6.380
5.990
6.250
434,687
+0.30(+5.04%)
Dec 01, 2023
5.780
6.050
5.620
5.950
323,828
+0.10(+1.71%)
Nov 30, 2023
5.720
6.500
5.650
5.850
651,444
+0.17(+2.99%)
Nov 29, 2023
7.020
7.160
5.530
5.680
1,334,365
-2.55(-30.98%)
Nov 28, 2023
8.440
8.465
8.230
8.230
134,156
-0.21(-2.49%)
Nov 27, 2023
9.000
9.000
8.440
8.440
139,047
-0.53(-5.91%)
Nov 24, 2023
8.990
9.000
8.760
8.970
45,777
-0.03(-0.33%)
Nov 22, 2023
9.050
9.100
8.840
9.000
63,400
+0.05(+0.56%)
Nov 21, 2023
8.760
9.050
8.637
8.950
135,564
+0.27(+3.11%)
Nov 20, 2023
9.020
9.102
8.560
8.680
116,965
-0.30(-3.34%)
Nov 17, 2023
8.780
9.000
8.414
8.980
172,493
+0.34(+3.94%)
Nov 16, 2023
8.820
8.970
8.320
8.640
144,209
-0.19(-2.15%)
Nov 15, 2023
9.190
9.345
8.630
8.830
213,556
-0.24(-2.65%)
Nov 14, 2023
9.560
9.890
8.620
9.070
299,553
-0.43(-4.53%)
Nov 13, 2023
9.490
9.618
9.340
9.500
210,695
+0.23(+2.48%)
Nov 10, 2023
9.280
9.560
9.020
9.270
209,918
-0.27(-2.83%)
Nov 09, 2023
13.19
13.19
9.210
9.540
225,532
-4.16(-30.36%)
Nov 08, 2023
14.07
14.07
13.48
13.70
62,647
-0.30(-2.14%)
Nov 07, 2023
14.12
14.20
13.76
14.00
53,448
-0.02(-0.14%)
Nov 06, 2023
14.12
14.40
13.56
14.02
84,021
-0.40(-2.77%)
Nov 03, 2023
14.21
14.78
14.18
14.42
92,177
+0.30(+2.12%)
Nov 02, 2023
14.01
14.18
13.50
14.12
69,628
+0.19(+1.36%)
Nov 01, 2023
13.76
14.11
13.64
13.93
51,549
+0.20(+1.46%)
Oct 31, 2023
14.06
14.06
13.56
13.73
81,962
-0.15(-1.08%)
Oct 30, 2023
13.71
13.93
13.43
13.88
48,366
+0.34(+2.51%)
Oct 27, 2023
13.57
13.72
13.42
13.54
59,250
-0.11(-0.81%)
Oct 26, 2023
13.56
14.08
13.56
13.65
59,592
+0.09(+0.66%)
Oct 25, 2023
14.01
14.15
13.55
13.56
80,698
-0.45(-3.21%)
Oct 24, 2023
13.36
14.15
13.35
14.01
150,734
+0.80(+6.06%)
Oct 23, 2023
13.32
13.44
13.13
13.21
71,301
-0.19(-1.42%)
Oct 20, 2023
13.43
13.59
13.40
13.40
54,878
+0.01(+0.07%)
Oct 19, 2023
13.65
13.65
13.20
13.39
83,341
-0.33(-2.41%)
Oct 18, 2023
13.71
13.82
13.42
13.72
74,333
+0.01(+0.07%)
Oct 17, 2023
13.55
13.98
13.55
13.71
80,871
+0.09(+0.66%)
Oct 16, 2023
13.53
13.91
13.36
13.62
81,648
+0.19(+1.41%)
Oct 13, 2023
12.99
13.44
12.81
13.43
109,984
+0.41(+3.15%)
Oct 12, 2023
13.38
13.38
12.36
13.02
169,421
-0.33(-2.47%)
Oct 11, 2023
13.87
14.23
13.16
13.35
69,932
-0.47(-3.40%)
Oct 10, 2023
13.82
14.40
13.77
13.82
117,111
+0.02(+0.14%)
Oct 09, 2023
13.79
13.89
13.14
13.80
97,508
-0.06(-0.43%)
Oct 06, 2023
14.20
14.20
13.75
13.86
66,426
-0.43(-3.01%)
Oct 05, 2023
14.37
14.61
13.91
14.29
71,580
-0.17(-1.18%)
Oct 04, 2023
14.28
14.51
14.09
14.46
160,272
+0.18(+1.26%)
Oct 03, 2023
15.19
15.19
14.07
14.28
167,939
-0.93(-6.11%)
Oct 02, 2023
15.51
15.70
15.02
15.21
106,696
-0.56(-3.55%)
Sep 29, 2023
15.80
15.91
15.52
15.77
88,421
+0.33(+2.14%)
Sep 28, 2023
15.44
15.45
15.03
15.44
84,479
-0.02(-0.13%)
Sep 27, 2023
15.73
15.89
15.35
15.46
43,045
-0.19(-1.21%)
Sep 26, 2023
15.61
15.81
15.38
15.65
117,531
-0.02(-0.13%)
Sep 25, 2023
15.71
15.70
15.57
15.67
58,970
-0.03(-0.19%)
Sep 22, 2023
15.23
15.85
15.23
15.70
152,363
+0.47(+3.09%)
Sep 21, 2023
15.14
15.36
15.04
15.23
74,434
+0.02(+0.13%)
Sep 20, 2023
15.47
15.50
15.09
15.21
75,041
-0.15(-0.98%)
Sep 19, 2023
15.88
15.95
15.22
15.36
75,002
-0.50(-3.15%)
Sep 18, 2023
16.21
16.21
15.60
15.86
68,944
-0.35(-2.16%)
Sep 15, 2023
16.71
16.91
16.14
16.21
115,274
-0.45(-2.70%)
Sep 14, 2023
17.09
17.32
16.56
16.66
68,220
-0.38(-2.23%)
Sep 13, 2023
16.32
17.14
16.29
17.04
124,602
+0.75(+4.60%)
Sep 12, 2023
15.74
16.36
15.74
16.29
99,640
+0.46(+2.91%)
Sep 11, 2023
16.33
16.33
15.61
15.83
93,164
-0.29(-1.80%)
Sep 08, 2023
16.23
16.89
15.79
16.12
77,846
-0.04(-0.25%)
Sep 07, 2023
16.95
17.05
15.94
16.16
200,071
-0.81(-4.77%)
Sep 06, 2023
17.54
17.54
16.84
16.97
113,477
-0.51(-2.92%)
Sep 05, 2023
17.96
18.10
17.39
17.48
104,219
-0.33(-1.85%)
Sep 01, 2023
17.16
18.16
17.16
17.81
146,826
+0.86(+5.07%)
Aug 31, 2023
17.40
17.55
16.81
16.95
526,600
-0.38(-2.19%)
Aug 30, 2023
16.93
17.40
16.60
17.33
154,970
+0.37(+2.18%)
Aug 29, 2023
16.50
17.02
16.19
16.96
132,221
+0.54(+3.29%)
Aug 28, 2023
16.95
17.10
16.37
16.42
98,302
-0.53(-3.13%)
Aug 25, 2023
17.54
17.64
16.59
16.95
75,769
-0.57(-3.25%)
Aug 24, 2023
17.71
18.04
17.51
17.52
53,470
-0.21(-1.18%)
Aug 23, 2023
17.85
17.93
17.53
17.73
59,359
-0.06(-0.34%)
Aug 22, 2023
18.03
18.19
17.66
17.79
64,448
-0.26(-1.44%)
Aug 21, 2023
17.50
18.31
17.50
18.05
100,101
+0.61(+3.50%)
Aug 18, 2023
17.64
18.33
17.42
17.44
131,651
-0.37(-2.08%)
Aug 17, 2023
17.43
17.87
17.16
17.81
88,257
+0.41(+2.36%)
Aug 16, 2023
16.93
17.47
16.93
17.40
133,161
+0.36(+2.11%)
Aug 15, 2023
17.87
17.87
16.97
17.04
107,375
-0.91(-5.07%)
Aug 14, 2023
19.10
19.14
17.65
17.95
114,704
-1.19(-6.22%)
Aug 11, 2023
18.64
19.49
18.64
19.14
119,849
+0.42(+2.24%)
Aug 10, 2023
19.15
19.29
18.46
18.72
267,661
-0.51(-2.65%)
Aug 09, 2023
22.71
23.52
19.16
19.23
368,476
-3.65(-15.95%)
Aug 08, 2023
21.51
23.24
20.50
22.88
157,787
+1.07(+4.91%)
Aug 07, 2023
21.63
22.48
21.46
21.81
314,886
+0.28(+1.30%)
Aug 04, 2023
21.07
21.86
20.92
21.53
116,056
+0.36(+1.70%)
Aug 03, 2023
21.19
21.77
20.98
21.17
286,927
+0.07(+0.33%)
Aug 02, 2023
21.04
21.46
20.56
21.10
126,587
+0.08(+0.38%)
Aug 01, 2023
20.69
21.58
20.68
21.02
126,829
+0.26(+1.25%)
Jul 31, 2023
20.48
21.18
19.91
20.76
205,482
+2.16(+11.61%)
Jul 28, 2023
18.60
18.74
18.52
18.60
71,208
+0.03(+0.16%)
Jul 27, 2023
18.83
19.06
18.53
18.57
108,462
-0.20(-1.07%)
Jul 26, 2023
18.30
18.82
18.30
18.77
57,724
+0.41(+2.23%)
Jul 25, 2023
19.35
19.50
18.32
18.36
71,890
-1.06(-5.46%)
Jul 24, 2023
19.63
19.63
19.31
19.42
65,263
-0.21(-1.07%)
Jul 21, 2023
19.61
19.96
19.56
19.63
83,991
+0.12(+0.62%)
Jul 20, 2023
19.62
19.82
19.41
19.51
63,231
-0.26(-1.32%)
Jul 19, 2023
19.00
20.09
19.00
19.77
108,430
+0.73(+3.83%)
Jul 18, 2023
19.27
19.30
18.78
19.04
116,147
+0.69(+3.76%)
Jul 17, 2023
18.42
18.64
18.02
18.35
156,816
-0.02(-0.11%)
Jul 14, 2023
17.57
18.67
17.23
18.37
279,785
+1.02(+5.88%)
Jul 13, 2023
17.88
17.88
17.09
17.35
308,328
-0.59(-3.29%)
Jul 12, 2023
18.54
18.78
17.73
17.94
117,324
-0.36(-1.97%)
Jul 11, 2023
18.23
18.43
17.76
18.30
119,304
+0.11(+0.60%)
Jul 10, 2023
19.31
19.31
17.86
18.19
173,153
-1.11(-5.75%)
Jul 07, 2023
20.03
20.32
19.23
19.30
134,605
-0.69(-3.45%)
Jul 06, 2023
19.71
20.29
19.71
19.99
143,002
+0.05(+0.25%)
Jul 05, 2023
19.67
20.17
19.61
19.94
139,826
+0.14(+0.71%)
Jul 03, 2023
19.30
19.88
19.20
19.80
61,847
+0.36(+1.85%)
Jun 30, 2023
19.50
19.80
19.17
19.44
100,242
-0.03(-0.15%)
Jun 29, 2023
19.46
19.70
19.15
19.47
120,696
-0.09(-0.46%)
Jun 28, 2023
20.09
20.09
19.29
19.56
135,375
-0.49(-2.44%)
Jun 27, 2023
20.68
20.68
19.54
20.05
192,427
-0.63(-3.05%)
Jun 26, 2023
20.56
21.03
20.29
20.68
181,375
+0.11(+0.53%)
Jun 23, 2023
19.71
20.77
19.69
20.57
645,080
+0.66(+3.31%)
Jun 22, 2023
19.66
20.31
19.37
19.91
134,386
+0.29(+1.48%)
Jun 21, 2023
19.38
19.85
19.18
19.62
181,991
-0.08(-0.41%)
Jun 20, 2023
18.83
20.13
18.50
19.70
396,681
+0.83(+4.40%)
Jun 16, 2023
19.14
19.33
18.51
18.87
2,385,532
-0.09(-0.47%)
Jun 15, 2023
18.10
19.12
17.82
18.96
301,998
-10.21(-35.00%)
May 08, 2023
28.89
29.42
28.58
29.17
78,035
+0.52(+1.82%)
May 05, 2023
28.80
28.91
28.47
28.65
71,060
+0.28(+0.99%)
May 04, 2023
28.23
28.47
27.89
28.37
56,915
-0.01(-0.04%)
May 03, 2023
28.31
28.99
27.61
28.38
61,439
+0.19(+0.67%)
May 02, 2023
28.04
28.59
27.43
28.19
153,090
+0.08(+0.28%)
May 01, 2023
28.02
28.68
28.02
28.11
98,321
+0.03(+0.11%)
Apr 28, 2023
27.86
28.55
27.86
28.08
68,396
+0.14(+0.50%)
Apr 27, 2023
27.73
28.30
27.47
27.94
61,448
+0.25(+0.90%)
Apr 26, 2023
27.40
27.81
27.32
27.69
86,858
+0.15(+0.54%)
Apr 25, 2023
27.53
27.71
27.26
27.54
82,694
-0.16(-0.58%)
Apr 24, 2023
27.62
27.90
27.31
27.70
58,290
+0.08(+0.29%)
Apr 21, 2023
27.83
28.10
27.59
27.62
72,884
-0.23(-0.83%)
Apr 20, 2023
28.05
28.15
27.39
27.85
68,672
-0.55(-1.94%)
Apr 19, 2023
27.86
28.82
27.74
28.40
67,765
+0.59(+2.12%)
Apr 18, 2023
28.97
28.97
27.69
27.81
113,573
-1.06(-3.67%)
Apr 17, 2023
30.01
30.43
28.77
28.87
90,524
-0.84(-2.83%)
Apr 14, 2023
30.75
30.83
29.59
29.71
114,861
-1.04(-3.38%)
Apr 13, 2023
30.51
31.40
30.51
30.75
60,189
+0.45(+1.49%)
Apr 12, 2023
31.49
31.49
30.26
30.30
82,298
-1.07(-3.41%)
Apr 11, 2023
31.02
31.85
31.02
31.37
61,440
+0.38(+1.23%)
Apr 10, 2023
31.58
31.75
30.55
30.99
146,568
-0.88(-2.76%)
Apr 06, 2023
31.35
32.44
31.12
31.87
210,036
+0.63(+2.02%)
Apr 05, 2023
29.62
31.27
29.30
31.24
183,574
+1.39(+4.66%)
Apr 04, 2023
29.65
29.90
29.18
29.85
180,126
+0.20(+0.67%)
Apr 03, 2023
28.39
29.82
28.39
29.65
293,428
+1.28(+4.51%)
Mar 31, 2023
28.14
28.83
27.12
28.37
211,268
+0.49(+1.76%)
Mar 30, 2023
28.64
28.94
27.43
27.88
149,238
-0.65(-2.28%)
Mar 29, 2023
28.30
28.98
28.25
28.53
134,246
+0.36(+1.28%)
Mar 28, 2023
27.67
28.44
27.49
28.17
159,235
+0.50(+1.81%)
Mar 27, 2023
26.81
27.72
26.58
27.67
179,062
+1.09(+4.10%)
Mar 24, 2023
25.62
26.71
25.40
26.58
147,030
+0.91(+3.54%)
Mar 23, 2023
26.18
26.91
25.55
25.67
169,008
-0.38(-1.46%)
Mar 22, 2023
26.89
27.45
26.02
26.05
208,653
-0.88(-3.27%)
Mar 21, 2023
26.99
27.50
26.50
26.93
179,696
+0.24(+0.90%)
Mar 20, 2023
25.84
26.88
25.48
26.69
298,480
+0.99(+3.85%)
Mar 17, 2023
26.11
26.50
25.41
25.70
1,271,999
-0.77(-2.91%)
Mar 16, 2023
25.52
26.77
24.89
26.47
190,858
+0.72(+2.80%)
Mar 15, 2023
25.17
25.93
24.65
25.75
220,493
+0.13(+0.51%)
Mar 14, 2023
26.27
26.59
25.12
25.62
279,825
+0.11(+0.43%)
Mar 13, 2023
24.20
27.68
23.87
25.51
378,818
+0.45(+1.80%)
Mar 10, 2023
25.65
26.44
24.68
25.06
277,714
-0.42(-1.65%)
Mar 09, 2023
26.07
26.47
25.31
25.48
130,898
-0.50(-1.92%)
Mar 08, 2023
26.02
26.67
25.37
25.98
154,292
-0.02(-0.08%)
Mar 07, 2023
26.07
26.07
25.25
26.00
121,818
-0.08(-0.31%)
Mar 06, 2023
27.04
27.05
25.21
26.08
164,260
-0.95(-3.51%)
Mar 03, 2023
27.12
27.12
26.27
27.03
153,723
+0.14(+0.52%)
Mar 02, 2023
27.61
28.05
26.56
26.89
97,436
-0.92(-3.31%)
Mar 01, 2023
28.04
28.92
27.51
27.81
145,386
-0.19(-0.68%)
Feb 28, 2023
28.61
29.00
27.91
28.00
100,999
-0.67(-2.34%)
Feb 27, 2023
29.03
29.69
28.54
28.67
102,967
-0.16(-0.55%)
Feb 24, 2023
28.91
29.40
28.42
28.83
75,381
-0.35(-1.20%)
Feb 23, 2023
29.39
29.89
28.83
29.18
125,983
-0.09(-0.31%)
Feb 22, 2023
29.81
29.90
28.88
29.27
143,429
-0.48(-1.61%)
Feb 21, 2023
30.44
30.45
29.33
29.75
118,115
-1.05(-3.41%)
Feb 17, 2023
30.53
31.07
30.31
30.80
93,023
+0.41(+1.35%)
Feb 16, 2023
30.47
30.94
30.17
30.39
79,163
-0.43(-1.40%)
Feb 15, 2023
30.03
30.87
30.00
30.82
113,576
+0.46(+1.52%)
Feb 14, 2023
30.44
31.09
30.26
30.36
82,790
-0.29(-0.95%)
Feb 13, 2023
30.92
31.45
30.36
30.65
72,274
-0.35(-1.13%)
Feb 10, 2023
30.78
31.26
30.58
31.00
79,232
+0.17(+0.55%)
Feb 09, 2023
31.24
31.84
30.49
30.83
76,414
-0.33(-1.06%)
Feb 08, 2023
31.53
31.72
31.02
31.16
97,513
-0.66(-2.07%)
Feb 07, 2023
31.46
31.98
31.02
31.82
161,776
+0.06(+0.19%)
Feb 06, 2023
33.28
33.50
31.61
31.76
141,019
-1.75(-5.22%)
Feb 03, 2023
33.82
34.40
33.33
33.51
130,595
-0.58(-1.70%)
Feb 02, 2023
33.70
34.43
33.63
34.09
139,960
+0.49(+1.46%)
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.