Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NXDT )

4.960 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.041 7.481 7.041 7.378 169,198 +0.27(+3.82%)
Oct 30, 2023 7.012 7.134 6.778 7.106 178,827 +0.19(+2.71%)
Oct 27, 2023 7.237 7.237 6.891 6.919 138,468 -0.37(-5.13%)
Oct 26, 2023 7.340 7.462 7.050 7.293 155,112 +0.02(+0.26%)
Oct 25, 2023 7.406 7.532 7.247 7.275 108,209 -0.21(-2.75%)
Oct 24, 2023 7.471 7.574 7.359 7.481 149,224 +0.12(+1.65%)
Oct 23, 2023 7.284 7.471 7.284 7.359 145,644 +0.01(+0.13%)
Oct 20, 2023 7.481 7.481 7.293 7.349 145,640 -0.16(-2.12%)
Oct 19, 2023 7.602 7.799 7.476 7.509 108,921 -0.12(-1.60%)
Oct 18, 2023 7.733 7.752 7.504 7.630 169,708 -0.21(-2.63%)
Oct 17, 2023 7.630 7.949 7.621 7.836 240,403 +0.11(+1.45%)
Oct 16, 2023 7.621 7.724 7.490 7.724 144,344 +0.10(+1.35%)
Oct 13, 2023 7.724 7.761 7.546 7.621 77,941 -0.13(-1.69%)
Oct 12, 2023 7.808 7.808 7.537 7.752 154,953 -0.09(-1.19%)
Oct 11, 2023 7.827 7.995 7.771 7.846 120,245 +0.03(+0.36%)
Oct 10, 2023 7.752 7.986 7.656 7.818 106,277 +0.05(+0.60%)
Oct 09, 2023 7.630 7.888 7.630 7.771 56,021 +0.03(+0.36%)
Oct 06, 2023 7.761 7.766 7.547 7.743 69,616 -0.04(-0.48%)
Oct 05, 2023 7.677 7.864 7.668 7.780 127,531 +0.04(+0.48%)
Oct 04, 2023 7.640 7.790 7.490 7.743 100,275 +0.10(+1.35%)
Oct 03, 2023 7.836 7.836 7.471 7.640 164,856 -0.26(-3.32%)
Oct 02, 2023 8.117 8.117 7.808 7.902 96,783 -0.25(-3.10%)
Sep 29, 2023 8.155 8.216 8.052 8.155 116,302 +0.00(+0.00%)
Sep 28, 2023 8.183 8.272 7.986 8.155 92,997 -0.03(-0.34%)
Sep 27, 2023 7.893 8.314 7.715 8.183 267,316 +0.32(+4.05%)
Sep 26, 2023 8.117 8.145 7.846 7.864 90,099 -0.29(-3.56%)
Sep 25, 2023 8.117 8.178 8.061 8.155 98,981 -0.01(-0.11%)
Sep 22, 2023 8.136 8.342 7.949 8.164 107,517 +0.05(+0.58%)
Sep 21, 2023 8.351 8.351 8.061 8.117 122,444 -0.31(-3.67%)
Sep 20, 2023 8.361 8.716 8.267 8.426 139,814 +0.14(+1.69%)
Sep 19, 2023 8.314 8.351 8.201 8.286 112,798 -0.07(-0.78%)
Sep 18, 2023 8.670 8.670 8.304 8.351 96,462 -0.37(-4.19%)
Sep 15, 2023 8.473 8.744 8.417 8.716 236,102 +0.24(+2.87%)
Sep 14, 2023 8.351 8.492 8.248 8.473 131,938 +0.17(+2.03%)
Sep 13, 2023 8.510 8.529 8.304 8.304 105,596 -0.16(-1.88%)
Sep 12, 2023 8.656 8.656 8.389 8.464 104,254 -0.19(-2.16%)
Sep 11, 2023 8.557 8.716 8.534 8.651 88,330 +0.06(+0.65%)
Sep 08, 2023 8.651 8.698 8.436 8.595 129,785 -0.01(-0.11%)
Sep 07, 2023 8.773 8.782 8.436 8.604 249,622 -0.11(-1.29%)
Sep 06, 2023 8.791 8.885 8.623 8.716 85,078 -0.09(-1.06%)
Sep 05, 2023 8.932 8.932 8.660 8.810 106,057 -0.09(-1.05%)
Sep 01, 2023 8.876 9.016 8.819 8.904 85,229 +0.05(+0.53%)
Aug 31, 2023 9.025 9.110 8.829 8.857 99,424 -0.17(-1.87%)
Aug 30, 2023 9.053 9.227 8.997 9.025 97,967 -0.07(-0.82%)
Aug 29, 2023 9.100 9.231 9.030 9.100 79,164 +0.05(+0.52%)
Aug 28, 2023 9.016 9.222 8.998 9.053 98,829 -0.01(-0.10%)
Aug 25, 2023 9.203 9.259 9.027 9.063 147,157 -0.14(-1.53%)
Aug 24, 2023 9.400 9.568 9.194 9.203 101,219 -0.29(-3.06%)
Aug 23, 2023 9.484 9.522 9.353 9.493 111,161 +0.10(+1.10%)
Aug 22, 2023 9.831 9.863 9.362 9.390 84,308 -0.51(-5.11%)
Aug 21, 2023 9.962 10.05 9.774 9.896 52,555 -0.16(-1.58%)
Aug 18, 2023 9.840 10.18 9.840 10.06 110,135 +0.11(+1.13%)
Aug 17, 2023 9.924 10.06 9.887 9.943 135,321 +0.01(+0.09%)
Aug 16, 2023 10.28 10.36 9.924 9.934 94,044 -0.30(-2.93%)
Aug 15, 2023 10.35 10.41 10.21 10.23 83,860 -0.27(-2.58%)
Aug 14, 2023 10.65 10.65 10.35 10.50 75,525 -0.15(-1.41%)
Aug 11, 2023 10.67 10.78 10.61 10.65 51,815 -0.06(-0.52%)
Aug 10, 2023 10.56 10.75 10.56 10.71 61,626 +0.15(+1.40%)
Aug 09, 2023 10.53 10.66 10.41 10.56 98,190 +0.01(+0.09%)
Aug 08, 2023 10.29 10.56 10.29 10.55 51,132 +0.10(+0.97%)
Aug 07, 2023 10.67 10.77 10.39 10.45 107,621 -0.27(-2.50%)
Aug 04, 2023 10.53 10.91 10.53 10.72 85,470 +0.11(+1.05%)
Aug 03, 2023 10.62 10.72 10.51 10.61 83,012 -0.13(-1.21%)
Aug 02, 2023 10.60 10.84 10.60 10.74 74,381 -0.02(-0.17%)
Aug 01, 2023 10.74 10.78 10.46 10.76 69,761 -0.05(-0.43%)
Jul 31, 2023 10.68 11.02 10.67 10.80 91,627 +0.05(+0.43%)
Jul 28, 2023 10.96 11.02 10.72 10.76 90,734 -0.06(-0.51%)
Jul 27, 2023 11.04 11.04 10.77 10.81 94,265 -0.16(-1.43%)
Jul 26, 2023 11.21 11.37 10.90 10.97 126,528 -0.21(-1.90%)
Jul 25, 2023 11.59 11.74 11.15 11.18 108,142 -0.43(-3.74%)
Jul 24, 2023 11.55 11.73 11.50 11.62 67,493 +0.11(+0.96%)
Jul 21, 2023 11.56 11.62 11.44 11.50 84,516 +0.05(+0.40%)
Jul 20, 2023 11.67 11.71 11.35 11.46 129,023 -0.19(-1.66%)
Jul 19, 2023 11.86 12.07 11.62 11.65 142,927 -0.18(-1.48%)
Jul 18, 2023 11.66 12.08 11.66 11.83 167,056 +0.06(+0.55%)
Jul 17, 2023 11.55 11.83 11.52 11.76 98,293 +0.10(+0.87%)
Jul 14, 2023 11.59 11.69 11.51 11.66 92,997 -0.07(-0.63%)
Jul 13, 2023 11.66 12.00 11.64 11.74 134,623 +0.02(+0.16%)
Jul 12, 2023 11.83 11.98 11.70 11.72 107,954 -0.04(-0.31%)
Jul 11, 2023 11.60 11.83 11.57 11.75 116,246 +0.15(+1.27%)
Jul 10, 2023 11.62 11.74 11.52 11.61 65,361 -0.07(-0.63%)
Jul 07, 2023 11.36 11.83 11.34 11.68 215,851 +0.23(+2.02%)
Jul 06, 2023 11.26 11.51 11.15 11.45 106,263 -0.02(-0.16%)
Jul 05, 2023 11.35 11.64 11.30 11.47 123,173 +0.02(+0.16%)
Jul 03, 2023 11.53 11.79 11.34 11.45 99,990 -0.12(-1.04%)
Jun 30, 2023 11.08 11.69 11.04 11.57 389,942 +0.59(+5.39%)
Jun 29, 2023 10.84 11.05 10.82 10.98 181,872 +0.15(+1.36%)
Jun 28, 2023 10.44 10.85 10.41 10.83 158,128 +0.26(+2.45%)
Jun 27, 2023 10.31 10.77 10.23 10.57 175,553 +0.20(+1.96%)
Jun 26, 2023 9.823 10.61 9.823 10.37 326,711 +0.55(+5.55%)
Jun 23, 2023 10.24 10.39 9.703 9.823 4,621,334 -0.61(-5.85%)
Jun 22, 2023 10.47 10.52 10.31 10.43 204,666 -0.15(-1.40%)
Jun 21, 2023 10.42 10.70 10.28 10.58 247,283 +0.07(+0.70%)
Jun 20, 2023 10.53 10.71 10.40 10.51 224,743 -0.04(-0.35%)
Jun 16, 2023 10.82 10.82 10.41 10.54 354,315 -0.22(-2.06%)
Jun 15, 2023 10.64 10.82 10.64 10.77 139,936 +2.17(+25.27%)
May 08, 2023 8.912 8.939 8.594 8.594 151,193 -0.28(-3.18%)
May 05, 2023 8.839 9.003 8.812 8.876 132,401 +0.10(+1.14%)
May 04, 2023 8.748 9.003 8.648 8.776 161,616 -0.10(-1.13%)
May 03, 2023 9.112 9.217 8.876 8.876 132,697 -0.25(-2.69%)
May 02, 2023 9.530 9.530 8.958 9.121 258,512 -0.49(-5.11%)
May 01, 2023 9.694 9.767 9.339 9.612 141,382 -0.08(-0.84%)
Apr 28, 2023 9.412 9.731 9.349 9.694 108,487 +0.20(+2.11%)
Apr 27, 2023 9.421 9.630 9.421 9.494 162,628 +0.04(+0.38%)
Apr 26, 2023 9.276 9.558 9.267 9.458 135,993 +0.10(+1.07%)
Apr 25, 2023 9.549 9.558 9.130 9.358 230,209 -0.28(-2.92%)
Apr 24, 2023 9.985 9.985 9.503 9.640 104,591 -0.29(-2.93%)
Apr 21, 2023 9.803 9.985 9.785 9.931 138,847 +0.04(+0.37%)
Apr 20, 2023 10.09 10.11 9.812 9.894 59,001 -0.23(-2.25%)
Apr 19, 2023 9.812 10.12 9.703 10.12 100,651 +0.32(+3.25%)
Apr 18, 2023 10.17 10.17 9.685 9.803 89,935 -0.32(-3.15%)
Apr 17, 2023 9.821 10.16 9.803 10.12 126,368 +0.26(+2.68%)
Apr 14, 2023 10.20 10.34 9.776 9.858 140,521 -0.40(-3.90%)
Apr 13, 2023 10.13 10.30 10.10 10.26 104,176 +0.21(+2.08%)
Apr 12, 2023 9.967 10.19 9.940 10.05 110,564 +0.15(+1.47%)
Apr 11, 2023 9.903 10.03 9.803 9.903 238,900 -0.02(-0.18%)
Apr 10, 2023 9.876 9.976 9.794 9.921 152,473 +0.00(+0.00%)
Apr 06, 2023 9.512 9.940 9.503 9.921 193,004 +0.41(+4.30%)
Apr 05, 2023 9.394 9.585 9.394 9.512 92,986 +0.01(+0.10%)
Apr 04, 2023 9.467 9.530 9.321 9.503 105,608 +0.03(+0.29%)
Apr 03, 2023 9.412 9.694 9.385 9.476 177,610 +0.04(+0.39%)
Mar 31, 2023 9.330 9.467 9.149 9.440 145,456 +0.23(+2.47%)
Mar 30, 2023 9.139 9.299 9.094 9.212 148,513 +0.11(+1.20%)
Mar 29, 2023 8.903 9.176 8.830 9.103 158,060 +0.25(+2.88%)
Mar 28, 2023 9.021 9.094 8.803 8.848 141,995 -0.16(-1.82%)
Mar 27, 2023 9.094 9.112 8.976 9.012 135,119 -0.03(-0.30%)
Mar 24, 2023 8.757 9.039 8.757 9.039 188,491 +0.15(+1.74%)
Mar 23, 2023 9.112 9.230 8.821 8.885 239,811 -0.25(-2.79%)
Mar 22, 2023 9.394 9.403 9.115 9.139 201,999 -0.25(-2.71%)
Mar 21, 2023 9.449 9.476 9.249 9.394 201,581 +0.04(+0.39%)
Mar 20, 2023 9.421 9.540 9.258 9.358 176,202 -0.07(-0.77%)
Mar 17, 2023 9.540 9.603 9.003 9.430 562,158 -0.27(-2.81%)
Mar 16, 2023 9.658 9.858 9.330 9.703 252,216 -0.05(-0.47%)
Mar 15, 2023 9.731 9.903 9.567 9.749 105,856 -0.17(-1.74%)
Mar 14, 2023 9.967 10.29 9.867 9.921 153,114 +0.10(+1.02%)
Mar 13, 2023 9.938 10.07 9.786 9.821 242,618 -0.32(-3.18%)
Mar 10, 2023 10.53 10.60 10.11 10.14 188,561 -0.30(-2.92%)
Mar 09, 2023 10.45 10.57 10.38 10.45 161,464 -0.04(-0.43%)
Mar 08, 2023 10.48 10.63 10.40 10.49 143,992 +0.11(+1.04%)
Mar 07, 2023 10.75 10.83 10.33 10.39 141,813 -0.42(-3.90%)
Mar 06, 2023 11.07 11.11 10.75 10.81 120,308 -0.30(-2.67%)
Mar 03, 2023 10.89 11.17 10.89 11.10 95,906 +0.24(+2.23%)
Mar 02, 2023 10.80 10.86 10.78 10.86 82,218 +0.00(+0.00%)
Mar 01, 2023 10.91 11.02 10.78 10.86 161,937 -0.09(-0.82%)
Feb 28, 2023 11.13 11.13 10.91 10.95 101,433 -0.19(-1.69%)
Feb 27, 2023 11.45 11.45 10.94 11.14 99,114 -0.22(-1.90%)
Feb 24, 2023 11.25 11.45 11.16 11.36 82,838 -0.08(-0.71%)
Feb 23, 2023 11.27 11.53 11.19 11.44 88,066 +0.21(+1.84%)
Feb 22, 2023 11.35 11.38 11.19 11.23 108,907 -0.03(-0.24%)
Feb 21, 2023 11.43 11.48 11.25 11.26 61,300 -0.35(-3.01%)
Feb 17, 2023 11.64 11.75 11.44 11.61 86,715 -0.02(-0.15%)
Feb 16, 2023 11.81 11.90 11.60 11.62 85,968 -0.30(-2.48%)
Feb 15, 2023 11.60 11.93 11.60 11.92 71,194 +0.20(+1.68%)
Feb 14, 2023 11.68 11.91 11.55 11.72 74,851 -0.04(-0.30%)
Feb 13, 2023 11.60 11.95 11.60 11.76 58,436 +0.08(+0.69%)
Feb 10, 2023 11.59 11.74 11.40 11.68 74,781 +0.13(+1.17%)
Feb 09, 2023 11.93 11.97 11.53 11.54 79,454 -0.22(-1.83%)
Feb 08, 2023 11.79 12.03 11.74 11.76 117,532 -0.17(-1.43%)
Feb 07, 2023 11.66 11.99 11.51 11.93 150,435 +0.20(+1.68%)
Feb 06, 2023 11.67 11.90 11.60 11.73 76,330 -0.20(-1.65%)
Feb 03, 2023 11.88 11.99 11.73 11.93 129,551 +0.04(+0.38%)
Feb 02, 2023 11.79 12.17 11.76 11.88 157,451 +0.17(+1.45%)
Feb 01, 2023 11.66 11.79 11.48 11.71 158,019 -0.03(-0.23%)
Jan 31, 2023 11.44 11.74 11.41 11.74 89,161 +0.37(+3.23%)
Jan 30, 2023 11.45 11.61 11.24 11.37 68,862 -0.03(-0.24%)
Jan 27, 2023 11.35 11.46 11.30 11.40 119,573 +0.08(+0.71%)
Jan 26, 2023 11.36 11.41 11.27 11.32 65,922 +0.03(+0.24%)
Jan 25, 2023 11.23 11.36 11.12 11.29 64,179 +0.01(+0.08%)
Jan 24, 2023 11.30 11.53 11.24 11.28 77,589 -0.08(-0.71%)
Jan 23, 2023 11.07 11.39 11.03 11.36 131,610 +0.30(+2.67%)
Jan 20, 2023 10.74 11.10 10.71 11.07 157,151 +0.32(+3.01%)
Jan 19, 2023 10.59 10.92 10.59 10.75 127,635 +0.11(+1.01%)
Jan 18, 2023 10.86 11.04 10.59 10.64 120,501 -0.18(-1.66%)
Jan 17, 2023 10.65 10.92 10.60 10.82 253,967 +0.20(+1.86%)
Jan 13, 2023 10.41 10.75 10.41 10.62 121,562 +0.10(+0.94%)
Jan 12, 2023 10.24 10.53 10.14 10.52 169,540 +0.34(+3.35%)
Jan 11, 2023 10.12 10.26 10.09 10.18 90,348 +0.16(+1.61%)
Jan 10, 2023 10.12 10.23 9.983 10.02 191,341 -0.21(-2.02%)
Jan 09, 2023 10.11 10.27 10.08 10.23 212,602 +0.12(+1.15%)
Jan 06, 2023 9.983 10.18 9.902 10.11 145,879 +0.26(+2.64%)
Jan 05, 2023 10.21 10.21 9.804 9.848 130,230 -0.38(-3.68%)
Jan 04, 2023 10.02 10.25 9.920 10.23 179,367 +0.23(+2.33%)
Jan 03, 2023 10.15 10.34 9.902 9.992 181,563 -0.06(-0.62%)
Dec 30, 2022 9.893 10.14 9.768 10.05 335,018 +0.14(+1.45%)
Dec 29, 2022 9.741 9.992 9.675 9.911 351,064 +0.18(+1.84%)
Dec 28, 2022 10.27 10.27 9.732 9.732 314,367 -0.50(-4.91%)
Dec 27, 2022 10.50 10.50 10.19 10.23 263,257 -0.34(-3.22%)
Dec 23, 2022 10.49 10.59 10.39 10.57 183,128 -0.02(-0.17%)
Dec 22, 2022 10.74 10.74 10.36 10.59 219,953 -0.13(-1.25%)
Dec 21, 2022 10.58 10.79 10.49 10.73 341,057 +0.16(+1.53%)
Dec 20, 2022 10.76 10.76 10.45 10.57 206,579 -0.29(-2.64%)
Dec 19, 2022 10.97 10.99 10.68 10.85 244,539 -0.13(-1.14%)
Dec 16, 2022 11.08 11.27 10.91 10.98 2,467,897 -0.13(-1.21%)
Dec 15, 2022 10.95 11.12 10.93 11.11 358,306 -0.01(-0.08%)
Dec 14, 2022 11.43 11.43 11.01 11.12 292,619 -0.25(-2.21%)
Dec 13, 2022 11.58 11.83 11.31 11.37 548,367 -0.04(-0.39%)
Dec 12, 2022 11.64 11.76 11.41 11.42 346,519 -0.08(-0.69%)
Dec 09, 2022 11.49 11.62 11.41 11.50 284,977 -0.04(-0.31%)
Dec 08, 2022 11.43 12.28 11.43 11.53 945,075 +0.18(+1.56%)
Dec 07, 2022 11.39 11.45 11.18 11.36 298,424 +0.12(+1.02%)
Dec 06, 2022 11.59 11.64 11.21 11.24 298,834 -0.41(-3.50%)
Dec 05, 2022 12.09 12.17 11.57 11.65 260,847 -0.41(-3.38%)
Dec 02, 2022 12.16 12.27 12.05 12.06 126,799 -0.26(-2.09%)
Dec 01, 2022 12.50 12.58 12.24 12.31 126,044 -0.12(-0.93%)
Nov 30, 2022 12.19 12.53 11.89 12.43 2,304,429 +0.27(+2.26%)
Nov 29, 2022 12.26 12.37 12.04 12.15 209,940 -0.11(-0.87%)
Nov 28, 2022 12.31 12.72 12.24 12.26 233,524 -0.33(-2.61%)
Nov 25, 2022 12.16 12.78 12.16 12.59 171,411 +0.36(+2.97%)
Nov 23, 2022 11.97 12.29 11.95 12.22 199,035 +0.26(+2.15%)
Nov 22, 2022 11.63 12.18 11.61 11.97 242,831 +0.27(+2.27%)
Nov 21, 2022 11.79 11.83 11.59 11.70 345,919 -0.18(-1.49%)
Nov 18, 2022 12.31 12.31 11.68 11.88 366,804 -0.35(-2.83%)
Nov 17, 2022 12.22 12.41 12.07 12.22 163,966 -0.19(-1.50%)
Nov 16, 2022 12.57 12.73 12.26 12.41 209,605 -0.21(-1.69%)
Nov 15, 2022 12.54 12.63 12.18 12.62 300,213 +0.21(+1.71%)
Nov 14, 2022 12.31 12.60 11.85 12.41 245,969 +0.15(+1.23%)
Nov 11, 2022 12.13 12.54 11.96 12.26 384,832 +0.35(+2.98%)
Nov 10, 2022 11.22 11.97 11.09 11.90 247,356 +0.99(+9.10%)
Nov 09, 2022 11.27 11.32 10.89 10.91 68,224 -0.43(-3.83%)
Nov 08, 2022 11.02 11.53 11.02 11.35 222,995 +0.34(+3.06%)
Nov 07, 2022 11.21 11.32 10.97 11.01 102,471 -0.25(-2.20%)
Nov 04, 2022 11.51 11.51 11.23 11.26 98,726 -0.14(-1.24%)
Nov 03, 2022 11.20 11.53 11.04 11.40 84,481 +0.04(+0.31%)
Nov 02, 2022 11.35 11.44 11.21 11.36 91,027 +0.03(+0.23%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.