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
Markforged Hldg Corp
(NY:
MKFG
)
0.4601
-0.0099 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
0.6931
0.7098
0.6702
0.6771
288,161
-0.03(-4.20%)
Jan 30, 2024
0.7200
0.7205
0.6900
0.7068
247,844
-0.02(-2.21%)
Jan 29, 2024
0.7420
0.7568
0.7130
0.7228
315,763
-0.02(-2.35%)
Jan 26, 2024
0.8100
0.8398
0.7402
0.7402
262,638
-0.10(-11.88%)
Jan 25, 2024
0.8000
0.8496
0.7816
0.8400
392,177
+0.00(+0.26%)
Jan 24, 2024
0.8100
0.8500
0.8100
0.8378
241,663
+0.02(+2.26%)
Jan 23, 2024
0.8100
0.8400
0.8027
0.8193
193,187
-0.01(-1.69%)
Jan 22, 2024
0.8700
0.8800
0.8101
0.8334
626,759
-0.01(-1.37%)
Jan 19, 2024
0.7500
0.8490
0.7200
0.8450
1,344,853
+0.10(+14.19%)
Jan 18, 2024
0.6800
0.7490
0.6800
0.7400
551,463
+0.06(+8.82%)
Jan 17, 2024
0.6900
0.7200
0.6800
0.6800
536,559
-0.04(-5.56%)
Jan 16, 2024
0.7200
0.7354
0.7010
0.7200
310,364
-0.00(-0.54%)
Jan 12, 2024
0.7200
0.7400
0.7090
0.7239
146,909
-0.00(-0.15%)
Jan 11, 2024
0.7200
0.7478
0.7000
0.7250
163,078
-0.01(-0.68%)
Jan 10, 2024
0.7252
0.7800
0.7252
0.7300
155,876
-0.02(-3.21%)
Jan 09, 2024
0.7405
0.7542
0.7214
0.7542
122,173
+0.01(+1.37%)
Jan 08, 2024
0.7200
0.7600
0.7051
0.7440
143,268
+0.02(+3.33%)
Jan 05, 2024
0.7300
0.7424
0.7065
0.7200
421,846
-0.02(-3.15%)
Jan 04, 2024
0.7643
0.7973
0.7052
0.7434
613,984
-0.02(-3.23%)
Jan 03, 2024
0.8200
0.8299
0.7289
0.7682
603,390
-0.05(-6.32%)
Jan 02, 2024
0.8200
0.8300
0.8000
0.8200
350,605
+0.00(+0.00%)
Dec 29, 2023
0.8100
0.8426
0.7510
0.8200
854,306
+0.03(+3.50%)
Dec 28, 2023
0.7800
0.7990
0.7600
0.7923
415,371
+0.02(+2.19%)
Dec 27, 2023
0.7770
0.8296
0.7444
0.7753
472,129
-0.00(-0.27%)
Dec 26, 2023
0.6900
0.7827
0.6900
0.7774
730,721
+0.05(+7.17%)
Dec 22, 2023
0.7150
0.7350
0.6982
0.7254
467,532
+0.01(+1.45%)
Dec 21, 2023
0.6900
0.7150
0.6766
0.7150
345,248
+0.03(+3.62%)
Dec 20, 2023
0.7100
0.7147
0.6702
0.6900
638,642
-0.02(-2.47%)
Dec 19, 2023
0.7000
0.7284
0.6810
0.7075
752,389
+0.03(+4.04%)
Dec 18, 2023
0.7000
0.7000
0.6600
0.6800
738,931
-0.02(-2.86%)
Dec 15, 2023
0.6900
0.7300
0.6601
0.7000
1,825,629
+0.02(+3.14%)
Dec 14, 2023
0.6950
0.7282
0.6638
0.6787
719,224
-0.00(-0.19%)
Dec 13, 2023
0.6540
0.6869
0.6200
0.6800
759,764
+0.03(+5.25%)
Dec 12, 2023
0.6800
0.6800
0.6318
0.6461
657,227
-0.03(-4.99%)
Dec 11, 2023
0.7200
0.7285
0.6700
0.6800
611,790
-0.05(-7.36%)
Dec 08, 2023
0.7400
0.7400
0.7000
0.7340
364,808
-0.00(-0.61%)
Dec 07, 2023
0.7000
0.7400
0.6701
0.7385
953,215
+0.04(+5.65%)
Dec 06, 2023
0.7000
0.7100
0.6710
0.6990
813,360
-0.00(-0.14%)
Dec 05, 2023
0.7300
0.7500
0.6990
0.7000
530,038
-0.05(-6.52%)
Dec 04, 2023
0.7100
0.7488
0.7050
0.7488
402,232
+0.03(+3.80%)
Dec 01, 2023
0.7300
0.7327
0.7000
0.7214
517,688
-0.02(-2.51%)
Nov 30, 2023
0.7500
0.8193
0.6800
0.7400
519,764
-0.03(-3.88%)
Nov 29, 2023
0.7700
0.7900
0.7400
0.7699
223,572
+0.04(+5.02%)
Nov 28, 2023
0.7701
0.7799
0.7168
0.7331
541,496
-0.06(-7.45%)
Nov 27, 2023
0.8200
0.8673
0.7921
0.7921
294,101
-0.01(-0.99%)
Nov 24, 2023
0.7990
0.8182
0.7853
0.8000
298,184
-0.01(-1.22%)
Nov 22, 2023
0.8221
0.8707
0.7700
0.8099
354,816
+0.00(+0.14%)
Nov 21, 2023
0.8400
0.8662
0.7901
0.8088
385,299
-0.03(-3.71%)
Nov 20, 2023
0.8633
0.8800
0.8100
0.8400
602,249
-0.05(-5.62%)
Nov 17, 2023
0.8100
0.8900
0.7600
0.8900
442,986
+0.10(+12.16%)
Nov 16, 2023
0.8680
0.8700
0.7600
0.7935
445,713
-0.09(-10.29%)
Nov 15, 2023
0.8492
0.8984
0.8462
0.8845
512,315
+0.03(+3.34%)
Nov 14, 2023
0.8300
0.8559
0.7705
0.8559
554,094
+0.10(+12.62%)
Nov 13, 2023
0.7600
0.8071
0.7546
0.7600
442,969
-0.04(-4.56%)
Nov 10, 2023
0.7410
0.7963
0.7100
0.7963
798,459
+0.04(+4.78%)
Nov 09, 2023
0.8090
0.8090
0.7400
0.7600
324,029
-0.01(-1.64%)
Nov 08, 2023
0.8100
0.8399
0.7560
0.7727
526,367
-0.01(-1.14%)
Nov 07, 2023
0.8200
0.8400
0.7567
0.7816
563,988
-0.03(-4.27%)
Nov 06, 2023
0.9110
0.9300
0.8100
0.8165
1,025,029
+0.06(+7.52%)
Nov 03, 2023
0.7800
0.8400
0.7561
0.7594
1,044,584
-0.02(-2.65%)
Nov 02, 2023
0.6512
0.7852
0.6512
0.7801
1,114,718
+0.15(+23.81%)
Nov 01, 2023
0.6500
0.6528
0.6200
0.6301
432,494
-0.02(-2.49%)
Oct 31, 2023
0.6339
0.6600
0.6201
0.6462
474,462
+0.01(+2.13%)
Oct 30, 2023
0.6800
0.6800
0.6237
0.6327
943,213
-0.02(-2.66%)
Oct 27, 2023
0.7200
0.7200
0.6446
0.6500
1,173,467
-0.06(-8.05%)
Oct 26, 2023
0.7355
0.7565
0.7010
0.7069
1,159,971
-0.04(-5.75%)
Oct 25, 2023
0.7200
0.7660
0.7103
0.7500
2,812,327
+0.02(+2.73%)
Oct 24, 2023
0.8636
0.8700
0.7285
0.7301
7,689,853
-0.35(-32.40%)
Oct 23, 2023
1.060
1.105
1.030
1.080
493,802
+0.02(+1.89%)
Oct 20, 2023
1.090
1.110
1.030
1.060
1,377,384
-0.02(-1.85%)
Oct 19, 2023
1.080
1.120
1.050
1.080
1,118,817
-0.02(-1.82%)
Oct 18, 2023
1.170
1.170
1.080
1.100
749,646
-0.07(-5.98%)
Oct 17, 2023
1.200
1.220
1.170
1.170
530,555
-0.01(-0.85%)
Oct 16, 2023
1.220
1.230
1.151
1.180
793,093
-0.05(-4.07%)
Oct 13, 2023
1.310
1.327
1.220
1.230
721,014
-0.08(-6.11%)
Oct 12, 2023
1.330
1.380
1.280
1.310
700,249
-0.04(-2.96%)
Oct 11, 2023
1.320
1.350
1.270
1.350
789,072
+0.06(+4.65%)
Oct 10, 2023
1.360
1.381
1.280
1.290
713,450
-0.06(-4.44%)
Oct 09, 2023
1.320
1.350
1.260
1.350
511,469
+0.02(+1.50%)
Oct 06, 2023
1.300
1.360
1.280
1.330
464,751
+0.01(+0.76%)
Oct 05, 2023
1.400
1.400
1.290
1.320
690,496
-0.07(-5.04%)
Oct 04, 2023
1.400
1.410
1.370
1.390
619,137
+0.00(+0.00%)
Oct 03, 2023
1.400
1.440
1.340
1.390
821,482
-0.02(-1.42%)
Oct 02, 2023
1.450
1.465
1.390
1.410
540,562
-0.04(-2.76%)
Sep 29, 2023
1.420
1.470
1.370
1.450
827,547
+0.04(+2.84%)
Sep 28, 2023
1.370
1.470
1.350
1.410
993,169
-0.02(-1.40%)
Sep 27, 2023
1.320
1.430
1.320
1.430
1,229,873
+0.13(+10.00%)
Sep 26, 2023
1.320
1.330
1.270
1.300
706,416
+0.00(+0.00%)
Sep 25, 2023
1.330
1.320
1.290
1.300
847,555
-0.04(-2.99%)
Sep 22, 2023
1.350
1.370
1.310
1.340
502,448
+0.01(+0.75%)
Sep 21, 2023
1.280
1.370
1.260
1.330
906,310
+0.04(+3.10%)
Sep 20, 2023
1.290
1.330
1.272
1.290
628,828
-0.02(-1.53%)
Sep 19, 2023
1.280
1.380
1.250
1.310
1,130,527
+0.06(+4.80%)
Sep 18, 2023
1.200
1.280
1.200
1.250
842,592
+0.05(+4.17%)
Sep 15, 2023
1.210
1.240
1.200
1.200
948,293
-0.04(-3.23%)
Sep 14, 2023
1.220
1.270
1.200
1.240
527,733
+0.04(+3.33%)
Sep 13, 2023
1.230
1.235
1.190
1.200
497,415
-0.02(-1.64%)
Sep 12, 2023
1.270
1.300
1.210
1.220
471,842
-0.06(-4.69%)
Sep 11, 2023
1.220
1.300
1.220
1.280
343,211
+0.05(+4.07%)
Sep 08, 2023
1.230
1.245
1.170
1.230
728,606
+0.02(+1.65%)
Sep 07, 2023
1.220
1.235
1.180
1.210
792,435
-0.02(-1.63%)
Sep 06, 2023
1.280
1.280
1.200
1.230
929,686
-0.06(-4.65%)
Sep 05, 2023
1.340
1.350
1.270
1.290
548,924
-0.05(-3.73%)
Sep 01, 2023
1.320
1.380
1.300
1.340
707,085
+0.03(+2.29%)
Aug 31, 2023
1.370
1.410
1.310
1.310
761,524
-0.05(-3.68%)
Aug 30, 2023
1.340
1.420
1.230
1.360
1,831,663
+0.05(+3.82%)
Aug 29, 2023
1.320
1.370
1.270
1.310
892,171
-0.01(-0.76%)
Aug 28, 2023
1.210
1.355
1.205
1.320
1,134,144
+0.12(+10.00%)
Aug 25, 2023
1.190
1.220
1.175
1.200
582,740
+0.00(+0.00%)
Aug 24, 2023
1.320
1.320
1.160
1.200
1,248,474
-0.07(-5.51%)
Aug 23, 2023
1.190
1.310
1.190
1.270
1,011,496
+0.08(+6.72%)
Aug 22, 2023
1.280
1.315
1.180
1.190
1,257,125
-0.07(-5.56%)
Aug 21, 2023
1.270
1.300
1.220
1.260
1,512,083
-0.03(-2.33%)
Aug 18, 2023
1.260
1.320
1.230
1.290
1,167,990
-0.02(-1.53%)
Aug 17, 2023
1.310
1.350
1.290
1.310
1,081,048
-0.02(-1.50%)
Aug 16, 2023
1.340
1.400
1.320
1.330
995,488
-0.05(-3.62%)
Aug 15, 2023
1.490
1.490
1.360
1.380
1,280,197
-0.07(-4.83%)
Aug 14, 2023
1.490
1.510
1.450
1.450
1,246,823
+0.04(+2.84%)
Aug 11, 2023
1.450
1.490
1.370
1.410
1,690,982
-0.12(-7.84%)
Aug 10, 2023
1.510
1.620
1.472
1.530
1,486,710
+0.04(+2.68%)
Aug 09, 2023
1.710
1.720
1.470
1.490
1,317,364
-0.14(-8.59%)
Aug 08, 2023
1.560
1.630
1.490
1.630
2,100,214
+0.05(+3.16%)
Aug 07, 2023
1.900
1.900
1.560
1.580
3,570,153
-0.36(-18.56%)
Aug 04, 2023
1.960
2.110
1.920
1.940
1,417,689
-0.01(-0.51%)
Aug 03, 2023
1.980
2.000
1.900
1.950
908,991
-0.04(-2.01%)
Aug 02, 2023
2.020
2.030
1.920
1.990
1,301,384
-0.08(-3.86%)
Aug 01, 2023
2.080
2.140
1.920
2.070
2,502,368
-0.02(-0.96%)
Jul 31, 2023
2.290
2.290
2.050
2.090
3,560,063
-0.13(-5.86%)
Jul 28, 2023
1.960
2.298
1.940
2.220
4,801,539
+0.29(+15.03%)
Jul 27, 2023
1.980
2.100
1.900
1.930
2,550,580
+0.03(+1.58%)
Jul 26, 2023
1.970
2.040
1.800
1.900
3,781,056
-0.10(-5.00%)
Jul 25, 2023
1.820
2.100
1.730
2.000
15,005,461
+0.39(+24.22%)
Jul 24, 2023
1.190
1.680
1.130
1.610
9,138,067
+0.46(+40.00%)
Jul 21, 2023
1.300
1.315
1.150
1.150
1,354,685
-0.18(-13.53%)
Jul 20, 2023
1.430
1.440
1.260
1.330
1,054,249
-0.09(-6.34%)
Jul 19, 2023
1.380
1.480
1.330
1.420
1,193,830
+0.04(+2.90%)
Jul 18, 2023
1.310
1.380
1.260
1.380
1,121,546
+0.09(+6.98%)
Jul 17, 2023
1.200
1.290
1.140
1.290
572,633
+0.09(+7.50%)
Jul 14, 2023
1.300
1.300
1.190
1.200
635,945
-0.10(-7.69%)
Jul 13, 2023
1.240
1.380
1.220
1.300
981,190
+0.05(+4.00%)
Jul 12, 2023
1.270
1.290
1.180
1.250
509,098
+0.02(+1.63%)
Jul 11, 2023
1.260
1.260
1.170
1.230
587,018
+0.01(+0.82%)
Jul 10, 2023
1.200
1.250
1.130
1.220
510,964
+0.02(+1.67%)
Jul 07, 2023
1.140
1.240
1.120
1.200
538,320
+0.07(+6.19%)
Jul 06, 2023
1.160
1.160
1.090
1.130
325,933
-0.06(-5.04%)
Jul 05, 2023
1.120
1.205
1.115
1.190
348,826
+0.03(+2.59%)
Jul 03, 2023
1.250
1.250
1.120
1.160
508,729
-0.05(-4.13%)
Jun 30, 2023
1.270
1.270
1.170
1.210
675,989
-0.05(-3.97%)
Jun 29, 2023
1.270
1.300
1.230
1.260
915,363
-0.01(-0.79%)
Jun 28, 2023
1.100
1.280
1.070
1.270
1,522,998
+0.18(+16.51%)
Jun 27, 2023
1.050
1.160
1.050
1.090
1,307,606
+0.03(+2.83%)
Jun 26, 2023
1.180
1.208
1.040
1.060
1,390,056
-0.08(-7.02%)
Jun 23, 2023
1.060
1.170
1.000
1.140
14,331,681
+0.11(+10.68%)
Jun 22, 2023
1.100
1.100
1.000
1.030
834,341
-0.02(-1.90%)
Jun 21, 2023
1.080
1.090
1.025
1.050
667,660
-0.05(-4.55%)
Jun 20, 2023
1.120
1.180
1.030
1.100
922,724
+0.00(+0.00%)
Jun 16, 2023
1.010
1.100
0.9400
1.100
2,843,170
+0.14(+14.43%)
Jun 15, 2023
1.020
1.020
0.9251
0.9613
988,039
+0.17(+21.04%)
May 08, 2023
0.7976
0.8160
0.7756
0.7942
351,014
-0.01(-1.68%)
May 05, 2023
0.8000
0.8169
0.7921
0.8078
573,896
+0.01(+0.96%)
May 04, 2023
0.7900
0.8137
0.7900
0.8001
1,269,224
-0.01(-1.37%)
May 03, 2023
0.8930
0.9105
0.7995
0.8112
443,893
-0.08(-8.71%)
May 02, 2023
0.9585
0.9994
0.8801
0.8886
844,025
-0.08(-8.25%)
May 01, 2023
0.9750
0.9828
0.9501
0.9685
377,057
-0.01(-0.66%)
Apr 28, 2023
0.9508
0.9825
0.9500
0.9749
265,285
+0.01(+1.11%)
Apr 27, 2023
0.9541
0.9731
0.9205
0.9642
453,315
+0.00(+0.40%)
Apr 26, 2023
0.9500
0.9830
0.9500
0.9604
595,576
-0.01(-0.95%)
Apr 25, 2023
0.9900
0.9912
0.9500
0.9696
584,363
+0.00(+0.48%)
Apr 24, 2023
0.9648
0.9753
0.9300
0.9650
539,951
-0.01(-0.52%)
Apr 21, 2023
0.8700
0.9902
0.8620
0.9700
1,571,421
+0.11(+12.42%)
Apr 20, 2023
0.7816
0.8799
0.7816
0.8628
531,931
+0.09(+11.49%)
Apr 19, 2023
0.7700
0.7900
0.7100
0.7739
835,141
+0.01(+1.83%)
Apr 18, 2023
0.7600
0.8050
0.7500
0.7600
428,063
-0.02(-2.39%)
Apr 17, 2023
0.8468
0.8468
0.7500
0.7786
668,269
-0.01(-0.90%)
Apr 14, 2023
0.8300
0.8400
0.7708
0.7857
774,810
-0.04(-4.26%)
Apr 13, 2023
0.8100
0.8449
0.8080
0.8207
488,661
+0.00(+0.60%)
Apr 12, 2023
0.8940
0.9100
0.8100
0.8158
433,813
-0.07(-7.84%)
Apr 11, 2023
0.8878
0.8998
0.8700
0.8852
252,470
+0.01(+1.20%)
Apr 10, 2023
0.8760
0.8998
0.8600
0.8747
354,006
-0.01(-0.77%)
Apr 06, 2023
0.9134
0.9300
0.8700
0.8815
277,081
+0.00(+0.05%)
Apr 05, 2023
0.9000
0.9494
0.8800
0.8811
445,319
-0.05(-5.56%)
Apr 04, 2023
0.9494
0.9558
0.9010
0.9330
390,027
-0.01(-0.73%)
Apr 03, 2023
0.9599
0.9748
0.9251
0.9399
434,072
-0.02(-1.97%)
Mar 31, 2023
0.9809
0.9900
0.9287
0.9588
299,668
+0.02(+1.84%)
Mar 30, 2023
0.9200
0.9700
0.9200
0.9415
354,839
+0.03(+2.78%)
Mar 29, 2023
0.9177
0.9197
0.9000
0.9160
326,638
+0.02(+2.63%)
Mar 28, 2023
0.8898
0.9300
0.8700
0.8925
344,812
+0.01(+1.29%)
Mar 27, 2023
0.8744
0.9059
0.8700
0.8811
479,721
+0.01(+0.58%)
Mar 24, 2023
0.9100
0.9100
0.8700
0.8760
531,102
-0.03(-2.87%)
Mar 23, 2023
0.9048
0.9312
0.9000
0.9019
408,030
-0.00(-0.36%)
Mar 22, 2023
0.9200
0.9496
0.9004
0.9052
528,294
+0.01(+0.58%)
Mar 21, 2023
0.9500
0.9743
0.9000
0.9000
746,213
-0.01(-1.06%)
Mar 20, 2023
0.9700
0.9817
0.9096
0.9096
628,103
-0.07(-6.75%)
Mar 17, 2023
1.050
1.050
0.9500
0.9754
1,273,874
-0.06(-6.21%)
Mar 16, 2023
1.020
1.090
1.010
1.040
418,362
+0.01(+0.97%)
Mar 15, 2023
0.9900
1.050
0.9301
1.030
667,013
+0.06(+6.09%)
Mar 14, 2023
1.050
1.060
0.9559
0.9709
1,172,118
+0.01(+0.58%)
Mar 13, 2023
1.110
1.130
0.9553
0.9653
2,064,539
-0.11(-10.62%)
Mar 10, 2023
1.120
1.135
1.070
1.080
593,947
-0.05(-4.42%)
Mar 09, 2023
1.290
1.290
1.115
1.130
644,646
-0.12(-9.60%)
Mar 08, 2023
1.270
1.290
1.240
1.250
602,246
-0.03(-2.34%)
Mar 07, 2023
1.380
1.400
1.250
1.280
2,235,335
-0.25(-16.34%)
Mar 06, 2023
1.540
1.630
1.475
1.530
1,260,705
+0.00(+0.00%)
Mar 03, 2023
1.450
1.549
1.450
1.530
763,587
+0.08(+5.52%)
Mar 02, 2023
1.300
1.470
1.270
1.450
626,055
+0.16(+12.40%)
Mar 01, 2023
1.340
1.360
1.270
1.290
431,542
-0.04(-3.01%)
Feb 28, 2023
1.380
1.420
1.330
1.330
1,794,052
-0.02(-1.48%)
Feb 27, 2023
1.340
1.390
1.310
1.350
406,079
+0.03(+2.27%)
Feb 24, 2023
1.340
1.360
1.300
1.320
400,405
-0.04(-2.94%)
Feb 23, 2023
1.370
1.390
1.340
1.360
284,855
-0.01(-0.73%)
Feb 22, 2023
1.320
1.400
1.300
1.370
384,097
+0.06(+4.58%)
Feb 21, 2023
1.340
1.370
1.281
1.310
477,683
-0.06(-4.38%)
Feb 17, 2023
1.520
1.520
1.360
1.370
800,708
-0.13(-8.67%)
Feb 16, 2023
1.440
1.575
1.400
1.500
1,247,816
+0.04(+2.74%)
Feb 15, 2023
1.320
1.475
1.310
1.460
790,686
+0.13(+9.77%)
Feb 14, 2023
1.250
1.345
1.190
1.330
624,519
+0.10(+8.13%)
Feb 13, 2023
1.210
1.240
1.160
1.230
475,446
+0.02(+1.65%)
Feb 10, 2023
1.220
1.240
1.180
1.210
572,893
-0.01(-0.82%)
Feb 09, 2023
1.300
1.335
1.170
1.220
1,009,675
-0.04(-3.17%)
Feb 08, 2023
1.360
1.390
1.260
1.260
594,639
-0.13(-9.35%)
Feb 07, 2023
1.490
1.510
1.320
1.390
786,233
-0.02(-1.42%)
Feb 06, 2023
1.440
1.460
1.370
1.410
674,633
-0.04(-2.76%)
Feb 03, 2023
1.540
1.580
1.430
1.450
954,879
-0.14(-8.81%)
Feb 02, 2023
1.490
1.645
1.481
1.590
963,696
+0.13(+8.90%)
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.