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
Freightcar America
(NQ:
RAIL
)
3.520
+0.020 (+0.57%)
Streaming Delayed Price
Updated: 3:14 PM EDT, Jun 7, 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
3.460
3.600
3.380
3.530
53,964
+0.12(+3.52%)
Jan 30, 2023
3.400
3.490
3.380
3.410
17,463
+0.01(+0.29%)
Jan 27, 2023
3.450
3.470
3.360
3.400
30,186
+0.04(+1.19%)
Jan 26, 2023
3.380
3.410
3.270
3.360
14,927
-0.02(-0.59%)
Jan 25, 2023
3.250
3.380
3.250
3.380
21,797
+0.06(+1.81%)
Jan 24, 2023
3.250
3.440
3.250
3.320
31,516
-0.02(-0.60%)
Jan 23, 2023
3.370
3.440
3.340
3.340
29,005
-0.04(-1.18%)
Jan 20, 2023
3.310
3.400
3.257
3.380
18,965
+0.04(+1.20%)
Jan 19, 2023
3.250
3.340
3.200
3.340
17,936
+0.09(+2.77%)
Jan 18, 2023
3.290
3.490
3.250
3.250
41,105
-0.07(-2.11%)
Jan 17, 2023
3.420
3.490
3.290
3.320
33,809
-0.10(-2.92%)
Jan 13, 2023
3.180
3.450
3.180
3.420
63,438
+0.17(+5.23%)
Jan 12, 2023
3.260
3.270
3.190
3.250
21,744
+0.04(+1.25%)
Jan 11, 2023
3.240
3.295
3.170
3.210
33,324
+0.03(+0.94%)
Jan 10, 2023
3.220
3.263
3.160
3.180
32,916
-0.02(-0.63%)
Jan 09, 2023
3.290
3.360
3.200
3.200
37,925
-0.01(-0.23%)
Jan 06, 2023
3.280
3.280
3.150
3.207
45,560
-0.05(-1.62%)
Jan 05, 2023
3.230
3.320
3.190
3.260
10,058
+0.03(+0.93%)
Jan 04, 2023
3.160
3.290
3.096
3.230
49,714
+0.07(+2.22%)
Jan 03, 2023
3.170
3.230
3.070
3.160
36,381
-0.04(-1.25%)
Dec 30, 2022
3.100
3.200
3.100
3.200
92,656
+0.08(+2.56%)
Dec 29, 2022
3.170
3.200
3.110
3.120
24,805
-0.03(-0.95%)
Dec 28, 2022
3.190
3.190
3.100
3.150
29,164
-0.01(-0.32%)
Dec 27, 2022
3.200
3.211
3.101
3.160
38,563
-0.08(-2.62%)
Dec 23, 2022
3.310
3.350
3.210
3.245
40,003
-0.03(-0.99%)
Dec 22, 2022
3.405
3.422
3.200
3.277
54,327
-0.16(-4.73%)
Dec 21, 2022
3.500
3.500
3.436
3.440
29,738
-0.04(-1.15%)
Dec 20, 2022
3.460
3.680
3.443
3.480
22,712
+0.00(+0.00%)
Dec 19, 2022
3.500
3.531
3.450
3.480
38,703
-0.06(-1.69%)
Dec 16, 2022
3.490
3.540
3.380
3.540
66,873
+0.06(+1.72%)
Dec 15, 2022
3.500
3.560
3.410
3.480
41,293
-0.09(-2.52%)
Dec 14, 2022
3.680
3.680
3.500
3.570
20,688
-0.03(-0.83%)
Dec 13, 2022
3.640
3.640
3.510
3.600
30,293
+0.10(+2.86%)
Dec 12, 2022
3.620
3.620
3.420
3.500
38,095
+0.01(+0.29%)
Dec 09, 2022
3.580
3.670
3.450
3.490
32,349
-0.02(-0.57%)
Dec 08, 2022
3.600
3.720
3.510
3.510
12,363
-0.06(-1.68%)
Dec 07, 2022
3.600
3.710
3.560
3.570
29,010
-0.08(-2.19%)
Dec 06, 2022
3.650
3.660
3.550
3.650
36,186
+0.03(+0.83%)
Dec 05, 2022
3.790
3.790
3.550
3.620
62,165
-0.15(-4.04%)
Dec 02, 2022
3.750
3.940
3.700
3.772
27,258
+0.02(+0.60%)
Dec 01, 2022
3.910
3.920
3.750
3.750
26,431
-0.12(-3.10%)
Nov 30, 2022
3.770
3.870
3.610
3.870
54,702
+0.17(+4.59%)
Nov 29, 2022
3.780
3.830
3.650
3.700
28,337
-0.07(-1.86%)
Nov 28, 2022
3.660
3.780
3.655
3.770
75,906
+0.12(+3.29%)
Nov 25, 2022
3.820
3.820
3.650
3.650
47,853
-0.03(-0.82%)
Nov 23, 2022
3.720
3.880
3.600
3.680
51,541
+0.00(+0.00%)
Nov 22, 2022
3.870
3.880
3.650
3.680
47,482
-0.16(-4.17%)
Nov 21, 2022
3.940
4.070
3.820
3.840
28,969
-0.19(-4.71%)
Nov 18, 2022
3.970
4.060
3.950
4.030
12,924
+0.05(+1.26%)
Nov 17, 2022
3.820
3.990
3.820
3.980
28,567
+0.10(+2.58%)
Nov 16, 2022
3.880
3.960
3.860
3.880
20,144
-0.02(-0.51%)
Nov 15, 2022
4.090
4.090
3.900
3.900
35,468
-0.06(-1.52%)
Nov 14, 2022
4.050
4.190
3.960
3.960
56,556
-0.14(-3.41%)
Nov 11, 2022
4.000
4.160
3.940
4.100
55,336
+0.07(+1.74%)
Nov 10, 2022
4.020
4.125
3.922
4.030
55,874
+0.10(+2.54%)
Nov 09, 2022
3.910
4.050
3.850
3.930
33,903
-0.01(-0.25%)
Nov 08, 2022
4.280
4.390
3.820
3.940
195,865
-0.48(-10.86%)
Nov 07, 2022
4.340
4.490
4.200
4.420
99,166
+0.02(+0.45%)
Nov 04, 2022
4.540
4.571
4.236
4.400
43,570
-0.08(-1.79%)
Nov 03, 2022
4.160
4.611
4.040
4.480
44,269
+0.25(+5.91%)
Nov 02, 2022
4.270
4.520
4.090
4.230
111,504
-0.12(-2.76%)
Nov 01, 2022
4.380
4.440
4.260
4.350
36,487
+0.04(+0.93%)
Oct 31, 2022
4.220
4.440
4.216
4.310
48,644
-0.01(-0.23%)
Oct 28, 2022
4.410
4.500
4.220
4.320
72,401
-0.06(-1.37%)
Oct 27, 2022
3.860
4.430
3.860
4.380
154,693
+0.47(+12.02%)
Oct 26, 2022
3.810
4.039
3.600
3.910
99,824
+0.13(+3.44%)
Oct 25, 2022
3.540
3.840
3.500
3.780
96,038
+0.29(+8.31%)
Oct 24, 2022
3.470
3.530
3.349
3.490
67,319
+0.02(+0.58%)
Oct 21, 2022
3.450
3.510
3.450
3.470
21,555
+0.03(+0.87%)
Oct 20, 2022
3.450
3.470
3.360
3.440
32,898
+0.08(+2.38%)
Oct 19, 2022
3.490
3.570
3.360
3.360
50,961
-0.15(-4.27%)
Oct 18, 2022
3.580
3.630
3.500
3.510
24,016
-0.01(-0.28%)
Oct 17, 2022
3.610
3.700
3.450
3.520
61,429
+0.01(+0.28%)
Oct 14, 2022
3.710
3.740
3.510
3.510
77,177
-0.24(-6.40%)
Oct 13, 2022
3.700
3.830
3.700
3.750
23,164
+0.00(+0.00%)
Oct 12, 2022
3.910
4.010
3.700
3.750
53,949
-0.11(-2.85%)
Oct 11, 2022
3.740
4.030
3.740
3.860
101,679
+0.08(+2.12%)
Oct 10, 2022
3.760
3.830
3.700
3.780
30,538
+0.03(+0.80%)
Oct 07, 2022
3.750
3.855
3.750
3.750
31,196
-0.06(-1.57%)
Oct 06, 2022
4.103
4.103
3.790
3.810
16,522
-0.08(-2.06%)
Oct 05, 2022
3.930
4.000
3.810
3.890
69,674
-0.05(-1.27%)
Oct 04, 2022
4.000
4.120
3.940
3.940
85,153
+0.08(+2.07%)
Oct 03, 2022
3.780
4.000
3.780
3.860
40,826
+0.13(+3.49%)
Sep 30, 2022
3.790
3.890
3.710
3.730
83,785
-0.05(-1.32%)
Sep 29, 2022
3.780
3.900
3.730
3.780
74,625
-0.05(-1.31%)
Sep 28, 2022
3.820
3.920
3.750
3.830
19,535
+0.04(+1.06%)
Sep 27, 2022
3.800
3.950
3.700
3.790
56,629
+0.02(+0.53%)
Sep 26, 2022
3.700
3.900
3.700
3.770
79,172
-0.06(-1.57%)
Sep 23, 2022
3.750
3.950
3.700
3.830
113,500
+0.01(+0.26%)
Sep 22, 2022
3.900
3.980
3.770
3.820
119,881
-0.09(-2.30%)
Sep 21, 2022
3.900
4.040
3.850
3.910
69,606
+0.04(+1.03%)
Sep 20, 2022
3.940
4.030
3.840
3.870
73,275
-0.14(-3.49%)
Sep 19, 2022
4.040
4.060
3.970
4.010
29,668
-0.01(-0.25%)
Sep 16, 2022
4.100
4.170
3.920
4.020
117,070
-0.18(-4.29%)
Sep 15, 2022
4.420
4.450
4.160
4.200
94,669
-0.04(-0.94%)
Sep 14, 2022
4.250
4.410
4.132
4.240
65,641
+0.02(+0.47%)
Sep 13, 2022
4.150
4.310
4.150
4.220
33,827
+0.01(+0.24%)
Sep 12, 2022
4.180
4.350
4.150
4.210
66,048
+0.03(+0.72%)
Sep 09, 2022
4.140
4.230
4.140
4.180
45,486
+0.07(+1.70%)
Sep 08, 2022
4.170
4.300
4.060
4.110
50,398
-0.03(-0.72%)
Sep 07, 2022
4.040
4.198
4.020
4.140
28,297
+0.10(+2.48%)
Sep 06, 2022
4.010
4.130
4.000
4.040
95,593
+0.01(+0.25%)
Sep 02, 2022
4.240
4.250
4.000
4.030
94,046
-0.10(-2.54%)
Sep 01, 2022
4.150
4.360
4.020
4.135
79,939
-0.03(-0.60%)
Aug 31, 2022
4.400
4.400
4.130
4.160
110,443
-0.12(-2.80%)
Aug 30, 2022
4.500
4.550
4.260
4.280
130,770
-0.19(-4.25%)
Aug 29, 2022
4.500
4.600
4.350
4.470
89,549
-0.04(-0.89%)
Aug 26, 2022
4.750
4.835
4.430
4.510
100,797
-0.25(-5.25%)
Aug 25, 2022
4.740
4.820
4.705
4.760
51,787
+0.02(+0.42%)
Aug 24, 2022
4.790
4.880
4.640
4.740
104,298
-0.09(-1.86%)
Aug 23, 2022
4.730
4.970
4.730
4.830
61,152
+0.04(+0.84%)
Aug 22, 2022
4.660
4.830
4.625
4.790
60,212
+0.04(+0.84%)
Aug 19, 2022
4.760
4.895
4.700
4.750
37,961
-0.15(-3.06%)
Aug 18, 2022
4.910
4.980
4.800
4.900
59,716
-0.03(-0.61%)
Aug 17, 2022
5.050
5.080
4.890
4.930
85,559
-0.19(-3.71%)
Aug 16, 2022
5.180
5.360
5.070
5.120
81,444
-0.12(-2.29%)
Aug 15, 2022
5.190
5.380
5.000
5.240
111,495
+0.12(+2.34%)
Aug 12, 2022
4.950
5.220
4.900
5.120
109,467
+0.17(+3.43%)
Aug 11, 2022
5.060
5.128
4.890
4.950
127,091
+0.02(+0.41%)
Aug 10, 2022
5.310
5.450
4.810
4.930
261,344
-0.27(-5.19%)
Aug 09, 2022
5.200
5.400
4.800
5.200
437,449
+0.66(+14.54%)
Aug 08, 2022
4.540
4.622
4.407
4.540
76,106
+0.01(+0.22%)
Aug 05, 2022
4.380
4.640
4.290
4.530
115,342
+0.05(+1.12%)
Aug 04, 2022
4.360
4.500
4.320
4.480
45,272
+0.14(+3.23%)
Aug 03, 2022
4.320
4.490
4.300
4.340
95,594
+0.02(+0.46%)
Aug 02, 2022
4.100
4.410
4.100
4.320
80,136
+0.16(+3.85%)
Aug 01, 2022
4.010
4.280
4.000
4.160
53,003
+0.01(+0.24%)
Jul 29, 2022
4.100
4.220
4.078
4.150
34,583
-0.04(-0.95%)
Jul 28, 2022
4.290
4.400
4.170
4.190
75,072
+0.00(+0.00%)
Jul 27, 2022
3.950
4.310
3.930
4.190
139,870
+0.25(+6.35%)
Jul 26, 2022
3.870
4.010
3.710
3.940
63,744
+0.09(+2.34%)
Jul 25, 2022
3.810
3.990
3.731
3.850
27,988
+0.11(+2.94%)
Jul 22, 2022
3.900
3.900
3.638
3.740
42,234
-0.12(-3.11%)
Jul 21, 2022
3.900
3.940
3.787
3.860
39,355
-0.09(-2.28%)
Jul 20, 2022
3.740
4.050
3.740
3.950
77,126
+0.17(+4.50%)
Jul 19, 2022
3.720
3.870
3.690
3.780
38,666
+0.13(+3.56%)
Jul 18, 2022
3.670
3.800
3.630
3.650
34,524
+0.03(+0.83%)
Jul 15, 2022
3.640
3.670
3.590
3.620
46,938
+0.02(+0.56%)
Jul 14, 2022
3.590
3.663
3.550
3.600
42,885
-0.12(-3.23%)
Jul 13, 2022
3.520
3.750
3.520
3.720
78,899
+0.16(+4.49%)
Jul 12, 2022
3.550
3.590
3.500
3.560
45,560
+0.05(+1.42%)
Jul 11, 2022
3.710
3.710
3.500
3.510
43,785
-0.18(-4.88%)
Jul 08, 2022
3.690
3.850
3.629
3.690
54,200
-0.03(-0.81%)
Jul 07, 2022
3.540
3.900
3.540
3.720
59,063
+0.18(+5.08%)
Jul 06, 2022
3.560
3.588
3.435
3.540
35,150
-0.07(-1.94%)
Jul 05, 2022
3.570
3.655
3.483
3.610
33,663
+0.04(+1.12%)
Jul 01, 2022
3.630
3.690
3.470
3.570
80,127
-0.07(-1.92%)
Jun 30, 2022
3.400
3.640
3.400
3.640
51,992
+0.12(+3.41%)
Jun 29, 2022
3.600
3.600
3.420
3.520
144,319
-0.10(-2.76%)
Jun 28, 2022
3.810
3.870
3.600
3.620
89,188
-0.16(-4.23%)
Jun 27, 2022
3.720
3.850
3.630
3.780
47,201
+0.04(+1.07%)
Jun 24, 2022
3.690
3.860
3.630
3.740
101,295
+0.13(+3.60%)
Jun 23, 2022
3.850
3.904
3.460
3.610
219,262
-0.18(-4.75%)
Jun 22, 2022
3.730
3.910
3.730
3.790
49,078
-0.10(-2.57%)
Jun 21, 2022
3.950
4.100
3.875
3.890
74,635
+0.12(+3.18%)
Jun 17, 2022
3.850
3.930
3.730
3.770
135,742
+0.05(+1.34%)
Jun 16, 2022
3.890
3.916
3.680
3.720
138,926
-0.24(-6.06%)
Jun 15, 2022
4.100
4.180
3.900
3.960
65,121
+0.09(+2.33%)
Jun 14, 2022
4.030
4.160
3.868
3.870
115,292
-0.11(-2.76%)
Jun 13, 2022
4.080
4.230
3.930
3.980
195,003
-0.33(-7.66%)
Jun 10, 2022
4.600
4.720
4.280
4.310
129,790
-0.39(-8.30%)
Jun 09, 2022
4.800
4.930
4.670
4.700
66,621
-0.19(-3.89%)
Jun 08, 2022
4.970
5.150
4.850
4.890
82,305
-0.15(-2.98%)
Jun 07, 2022
4.940
5.120
4.920
5.040
60,908
+0.02(+0.40%)
Jun 06, 2022
4.850
5.080
4.760
5.020
96,657
+0.24(+5.02%)
Jun 03, 2022
4.550
4.840
4.440
4.780
94,921
+0.19(+4.14%)
Jun 02, 2022
4.400
4.710
4.400
4.590
78,578
+0.23(+5.28%)
Jun 01, 2022
4.560
4.628
4.345
4.360
52,581
-0.18(-3.96%)
May 31, 2022
4.620
4.690
4.438
4.540
76,103
-0.07(-1.52%)
May 27, 2022
4.460
4.690
4.460
4.610
65,610
+0.19(+4.30%)
May 26, 2022
4.630
4.680
4.400
4.420
79,095
-0.20(-4.33%)
May 25, 2022
4.290
4.680
4.270
4.620
114,664
+0.31(+7.19%)
May 24, 2022
4.310
4.340
4.150
4.310
107,596
-0.01(-0.23%)
May 23, 2022
4.330
4.480
4.180
4.320
118,463
+0.02(+0.47%)
May 20, 2022
4.500
4.530
4.210
4.300
126,101
-0.15(-3.37%)
May 19, 2022
4.590
4.700
4.417
4.450
122,760
-0.18(-3.89%)
May 18, 2022
4.840
4.985
4.510
4.630
249,079
-0.25(-5.12%)
May 17, 2022
4.340
4.920
4.261
4.880
270,162
+0.62(+14.55%)
May 16, 2022
4.120
4.580
4.070
4.260
377,021
+0.35(+8.95%)
May 13, 2022
3.980
4.090
3.800
3.910
246,584
+0.05(+1.30%)
May 12, 2022
3.600
3.860
3.410
3.860
433,592
+0.25(+6.93%)
May 11, 2022
3.480
3.770
3.480
3.610
537,003
+0.21(+6.18%)
May 10, 2022
4.950
5.100
3.360
3.400
1,058,008
-1.67(-32.94%)
May 09, 2022
5.420
5.470
5.030
5.070
290,613
-0.35(-6.46%)
May 06, 2022
5.610
5.640
5.330
5.420
175,742
-0.23(-4.07%)
May 05, 2022
5.800
5.920
5.530
5.650
134,394
-0.16(-2.75%)
May 04, 2022
5.830
5.940
5.460
5.810
136,936
+0.04(+0.69%)
May 03, 2022
5.570
5.890
5.490
5.770
167,560
+0.17(+3.04%)
May 02, 2022
5.070
5.650
5.070
5.600
275,691
+0.45(+8.74%)
Apr 29, 2022
5.170
5.420
5.110
5.150
187,462
-0.05(-0.96%)
Apr 28, 2022
5.160
5.237
4.970
5.200
82,230
+0.09(+1.76%)
Apr 27, 2022
4.870
5.155
4.810
5.110
85,631
+0.17(+3.44%)
Apr 26, 2022
5.350
5.350
4.900
4.940
189,539
-0.38(-7.14%)
Apr 25, 2022
5.090
5.400
4.880
5.320
293,258
+0.14(+2.70%)
Apr 22, 2022
5.150
5.509
5.150
5.180
117,585
+0.08(+1.57%)
Apr 21, 2022
6.040
6.100
5.100
5.100
380,046
-0.85(-14.29%)
Apr 20, 2022
5.750
6.090
5.720
5.950
214,996
+0.23(+4.02%)
Apr 19, 2022
5.360
5.969
5.351
5.720
174,946
+0.34(+6.32%)
Apr 18, 2022
5.560
5.670
5.380
5.380
165,475
-0.23(-4.10%)
Apr 14, 2022
5.820
5.890
5.600
5.610
116,043
-0.20(-3.44%)
Apr 13, 2022
5.780
5.920
5.730
5.810
72,521
+0.13(+2.29%)
Apr 12, 2022
5.770
5.980
5.647
5.680
202,708
+0.12(+2.16%)
Apr 11, 2022
5.550
5.670
5.300
5.560
156,247
-0.06(-1.07%)
Apr 08, 2022
5.540
5.730
5.360
5.620
192,505
+0.09(+1.63%)
Apr 07, 2022
5.580
5.730
5.280
5.530
313,486
-0.05(-0.90%)
Apr 06, 2022
6.410
6.460
5.520
5.580
415,331
-0.96(-14.68%)
Apr 05, 2022
6.200
6.900
6.200
6.540
529,018
+0.29(+4.56%)
Apr 04, 2022
6.380
6.381
6.040
6.255
249,637
-0.12(-1.81%)
Apr 01, 2022
5.990
6.400
5.910
6.370
229,633
+0.46(+7.78%)
Mar 31, 2022
6.000
6.220
5.900
5.910
111,913
-0.07(-1.17%)
Mar 30, 2022
6.080
6.470
5.900
5.980
229,681
-0.10(-1.64%)
Mar 29, 2022
5.820
6.250
5.820
6.080
211,618
+0.24(+4.11%)
Mar 28, 2022
6.150
6.150
5.100
5.840
489,634
-0.32(-5.19%)
Mar 25, 2022
6.180
6.700
6.040
6.160
662,031
-0.05(-0.81%)
Mar 24, 2022
5.890
6.250
5.670
6.210
615,170
+0.38(+6.52%)
Mar 23, 2022
5.300
5.970
5.300
5.830
1,099,481
+0.42(+7.76%)
Mar 22, 2022
4.820
5.700
4.550
5.410
2,943,695
+1.05(+24.08%)
Mar 21, 2022
4.170
4.440
4.150
4.360
202,891
+0.25(+6.08%)
Mar 18, 2022
4.110
4.330
4.060
4.110
207,624
-0.10(-2.38%)
Mar 17, 2022
4.150
4.270
3.970
4.210
52,402
+0.06(+1.45%)
Mar 16, 2022
3.950
4.200
3.920
4.150
61,713
+0.20(+5.06%)
Mar 15, 2022
4.030
4.098
3.900
3.950
34,405
-0.13(-3.19%)
Mar 14, 2022
4.350
4.350
3.840
4.080
272,251
-0.20(-4.67%)
Mar 11, 2022
4.280
4.330
4.090
4.280
107,256
+0.05(+1.18%)
Mar 10, 2022
3.930
4.280
3.880
4.230
154,002
+0.26(+6.55%)
Mar 09, 2022
3.880
4.000
3.790
3.970
68,244
+0.18(+4.75%)
Mar 08, 2022
3.400
3.850
3.360
3.790
82,556
+0.46(+13.81%)
Mar 07, 2022
3.590
3.718
3.310
3.330
169,780
-0.28(-7.76%)
Mar 04, 2022
3.790
3.847
3.590
3.610
105,304
-0.22(-5.74%)
Mar 03, 2022
3.930
3.960
3.760
3.830
59,339
-0.09(-2.30%)
Mar 02, 2022
3.780
3.960
3.780
3.920
49,589
+0.17(+4.53%)
Mar 01, 2022
4.000
4.040
3.698
3.750
84,295
-0.29(-7.18%)
Feb 28, 2022
3.800
4.100
3.800
4.040
97,009
+0.14(+3.59%)
Feb 25, 2022
3.860
3.940
3.790
3.900
78,044
+0.02(+0.52%)
Feb 24, 2022
3.680
3.900
3.530
3.880
80,184
+0.09(+2.37%)
Feb 23, 2022
3.920
4.030
3.760
3.790
42,769
-0.12(-3.07%)
Feb 22, 2022
3.980
4.040
3.820
3.910
77,136
-0.09(-2.25%)
Feb 18, 2022
4.000
0
+0.05(+1.27%)
Feb 17, 2022
3.970
4.090
3.920
3.950
71,628
-0.11(-2.71%)
Feb 16, 2022
3.960
4.100
3.920
4.060
68,085
+0.07(+1.75%)
Feb 15, 2022
3.930
4.050
3.850
3.990
62,681
+0.14(+3.64%)
Feb 14, 2022
3.880
4.010
3.820
3.850
42,130
-0.07(-1.79%)
Feb 11, 2022
4.050
4.140
3.810
3.920
89,340
-0.16(-3.92%)
Feb 10, 2022
3.990
4.200
3.960
4.080
72,611
-0.01(-0.24%)
Feb 09, 2022
3.920
4.133
3.850
4.090
170,318
+0.25(+6.51%)
Feb 08, 2022
3.970
4.040
3.770
3.840
136,862
+0.10(+2.67%)
Feb 07, 2022
3.540
3.880
3.540
3.740
202,397
+0.23(+6.55%)
Feb 04, 2022
3.570
3.640
3.435
3.510
50,865
-0.06(-1.68%)
Feb 03, 2022
3.510
3.680
3.570
63,623
-0.03(-0.83%)
Feb 02, 2022
3.630
3.680
3.410
3.600
42,591
-0.05(-1.37%)
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.