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
Transocean Ltd
(NY:
RIG
)
5.770
-0.040 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2023
6.690
6.950
6.220
6.620
28,140,344
-0.01(-0.15%)
Oct 30, 2023
6.580
6.720
6.515
6.630
17,878,820
+0.08(+1.22%)
Oct 27, 2023
6.710
6.745
6.500
6.550
16,515,420
-0.14(-2.09%)
Oct 26, 2023
6.760
6.880
6.660
6.690
11,963,319
-0.18(-2.62%)
Oct 25, 2023
6.990
7.060
6.820
6.870
12,952,504
-0.15(-2.14%)
Oct 24, 2023
7.120
7.150
6.980
7.020
8,957,051
-0.08(-1.13%)
Oct 23, 2023
7.060
7.160
6.920
7.100
11,397,715
-0.06(-0.84%)
Oct 20, 2023
7.290
7.357
6.960
7.160
15,996,484
-0.23(-3.11%)
Oct 19, 2023
7.260
7.560
7.150
7.390
15,252,507
+0.01(+0.14%)
Oct 18, 2023
7.600
7.630
7.340
7.380
12,444,313
-0.20(-2.64%)
Oct 17, 2023
7.500
7.660
7.466
7.580
7,296,001
+0.07(+0.93%)
Oct 16, 2023
7.650
7.710
7.280
7.510
17,852,120
-0.20(-2.59%)
Oct 13, 2023
7.750
7.840
7.610
7.710
11,534,988
+0.14(+1.85%)
Oct 12, 2023
7.950
7.960
7.485
7.570
32,493,148
-0.23(-2.95%)
Oct 11, 2023
7.670
7.855
7.555
7.800
10,804,750
+0.03(+0.39%)
Oct 10, 2023
7.810
7.830
7.700
7.770
6,829,975
+0.00(+0.00%)
Oct 09, 2023
7.940
8.030
7.680
7.770
9,276,359
+0.13(+1.70%)
Oct 06, 2023
7.600
7.790
7.555
7.640
11,711,027
+0.02(+0.26%)
Oct 05, 2023
7.310
7.660
7.310
7.620
12,332,444
+0.20(+2.70%)
Oct 04, 2023
7.600
7.630
7.260
7.420
20,368,594
-0.33(-4.26%)
Oct 03, 2023
7.820
7.895
7.670
7.750
18,493,844
-0.13(-1.65%)
Oct 02, 2023
8.220
8.250
7.800
7.880
19,512,510
-0.33(-4.02%)
Sep 29, 2023
8.470
8.530
8.180
8.210
12,820,907
-0.21(-2.49%)
Sep 28, 2023
8.520
8.599
8.325
8.420
11,877,085
-0.14(-1.64%)
Sep 27, 2023
8.600
8.710
8.390
8.560
15,372,158
+0.14(+1.66%)
Sep 26, 2023
8.300
8.580
8.220
8.420
13,504,807
+0.04(+0.48%)
Sep 25, 2023
8.020
8.445
8.345
8.380
15,507,069
+0.24(+2.95%)
Sep 22, 2023
8.050
8.230
8.040
8.140
11,577,263
+0.19(+2.39%)
Sep 21, 2023
8.110
8.200
7.940
7.950
12,647,286
-0.15(-1.85%)
Sep 20, 2023
8.050
8.340
8.040
8.100
14,624,772
+0.03(+0.37%)
Sep 19, 2023
8.500
8.530
8.015
8.070
16,151,509
-0.23(-2.77%)
Sep 18, 2023
8.430
8.585
8.260
8.300
16,002,278
-0.01(-0.12%)
Sep 15, 2023
8.670
8.880
8.290
8.310
28,234,490
-0.35(-4.04%)
Sep 14, 2023
8.510
8.790
8.500
8.660
17,958,356
+0.39(+4.72%)
Sep 13, 2023
8.630
8.659
8.210
8.270
15,649,991
-0.42(-4.83%)
Sep 12, 2023
8.240
8.790
8.190
8.690
27,492,682
+0.57(+7.02%)
Sep 11, 2023
8.300
8.320
8.060
8.120
8,562,749
-0.06(-0.73%)
Sep 08, 2023
8.100
8.340
8.080
8.180
8,188,082
+0.10(+1.24%)
Sep 07, 2023
8.100
8.240
7.990
8.080
19,696,642
-0.11(-1.34%)
Sep 06, 2023
8.130
8.405
7.994
8.190
18,738,938
+0.00(+0.00%)
Sep 05, 2023
8.600
8.690
8.180
8.190
17,267,008
-0.27(-3.19%)
Sep 01, 2023
8.390
8.650
8.350
8.460
19,484,112
+0.28(+3.42%)
Aug 31, 2023
8.220
8.280
8.100
8.180
9,465,393
+0.01(+0.12%)
Aug 30, 2023
8.050
8.220
7.950
8.170
13,764,956
+0.23(+2.90%)
Aug 29, 2023
7.740
8.060
7.590
7.940
11,816,041
+0.22(+2.85%)
Aug 28, 2023
7.800
7.900
7.680
7.720
10,523,846
+0.00(+0.00%)
Aug 25, 2023
7.690
7.790
7.560
7.720
9,460,631
+0.11(+1.45%)
Aug 24, 2023
7.800
7.880
7.580
7.610
12,841,998
-0.26(-3.30%)
Aug 23, 2023
7.680
7.940
7.555
7.870
12,865,287
+0.05(+0.64%)
Aug 22, 2023
8.110
8.150
7.790
7.820
13,635,706
-0.28(-3.46%)
Aug 21, 2023
8.310
8.360
7.930
8.100
8,761,655
-0.12(-1.46%)
Aug 18, 2023
7.920
8.250
7.850
8.220
10,905,508
+0.17(+2.11%)
Aug 17, 2023
8.320
8.360
8.030
8.050
11,514,619
-0.10(-1.23%)
Aug 16, 2023
8.180
8.400
8.080
8.150
11,059,864
+0.00(+0.00%)
Aug 15, 2023
8.260
8.280
8.050
8.150
9,973,513
-0.20(-2.40%)
Aug 14, 2023
8.540
8.550
8.310
8.350
10,507,943
-0.25(-2.91%)
Aug 11, 2023
8.490
8.860
8.410
8.600
20,579,712
+0.16(+1.90%)
Aug 10, 2023
8.390
8.800
8.330
8.440
26,095,780
+0.06(+0.72%)
Aug 09, 2023
8.410
8.740
8.345
8.380
13,879,590
+0.11(+1.33%)
Aug 08, 2023
7.940
8.325
7.670
8.270
14,415,236
+0.14(+1.72%)
Aug 07, 2023
8.440
8.530
8.050
8.130
15,205,337
-0.36(-4.24%)
Aug 04, 2023
8.610
8.645
8.390
8.490
10,874,437
-0.01(-0.12%)
Aug 03, 2023
8.420
8.690
8.410
8.500
11,424,115
+0.10(+1.19%)
Aug 02, 2023
8.230
8.450
8.140
8.400
14,031,440
+0.03(+0.36%)
Aug 01, 2023
8.630
8.655
8.220
8.370
20,171,688
-0.43(-4.89%)
Jul 31, 2023
8.560
8.820
8.555
8.800
18,221,138
+0.25(+2.92%)
Jul 28, 2023
8.340
8.580
8.200
8.550
9,807,095
+0.35(+4.27%)
Jul 27, 2023
8.520
8.550
8.170
8.200
12,472,390
-0.25(-2.96%)
Jul 26, 2023
8.420
8.450
8.300
8.450
10,693,834
-0.09(-1.05%)
Jul 25, 2023
8.600
8.620
8.400
8.540
9,837,208
-0.06(-0.70%)
Jul 24, 2023
8.120
8.680
8.110
8.600
17,243,104
+0.50(+6.17%)
Jul 21, 2023
8.190
8.230
8.010
8.100
13,473,185
-0.09(-1.10%)
Jul 20, 2023
8.340
8.380
8.110
8.190
13,368,430
-0.06(-0.73%)
Jul 19, 2023
8.520
8.630
8.200
8.250
11,551,074
-0.22(-2.60%)
Jul 18, 2023
8.260
8.790
8.250
8.470
26,825,632
+0.54(+6.81%)
Jul 17, 2023
7.780
7.995
7.720
7.930
9,254,654
+0.12(+1.54%)
Jul 14, 2023
8.000
8.130
7.750
7.810
14,378,530
-0.24(-2.98%)
Jul 13, 2023
8.070
8.250
7.980
8.050
14,312,224
+0.03(+0.37%)
Jul 12, 2023
8.350
8.400
7.980
8.020
20,553,434
-0.20(-2.43%)
Jul 11, 2023
8.050
8.250
7.955
8.220
15,165,756
+0.23(+2.88%)
Jul 10, 2023
7.700
8.030
7.670
7.990
20,238,040
+0.26(+3.36%)
Jul 07, 2023
7.330
7.835
7.310
7.730
19,767,456
+0.43(+5.89%)
Jul 06, 2023
7.260
7.390
7.050
7.300
15,794,578
-0.05(-0.68%)
Jul 05, 2023
7.430
7.430
7.150
7.350
27,448,608
+0.38(+5.45%)
Jul 03, 2023
7.050
7.291
6.920
6.970
10,933,410
-0.04(-0.57%)
Jun 30, 2023
6.500
7.090
6.480
7.010
34,361,692
+0.59(+9.19%)
Jun 29, 2023
6.200
6.420
6.180
6.420
17,915,488
+0.35(+5.77%)
Jun 28, 2023
6.170
6.175
5.982
6.070
18,186,618
-0.13(-2.10%)
Jun 27, 2023
6.260
6.375
6.190
6.200
7,749,253
-0.08(-1.27%)
Jun 26, 2023
6.030
6.380
6.010
6.280
15,231,188
+0.29(+4.84%)
Jun 23, 2023
6.040
6.050
5.920
5.990
14,308,824
-0.18(-2.92%)
Jun 22, 2023
6.150
6.240
6.070
6.170
10,029,555
-0.12(-1.91%)
Jun 21, 2023
6.210
6.340
6.170
6.290
12,547,800
+0.05(+0.80%)
Jun 20, 2023
6.190
6.290
5.980
6.240
22,020,552
+0.01(+0.16%)
Jun 16, 2023
6.250
6.280
6.125
6.230
13,966,170
+0.01(+0.16%)
Jun 15, 2023
6.100
6.300
6.100
6.220
15,785,778
+0.21(+3.49%)
May 08, 2023
6.300
6.390
5.995
6.010
16,915,980
-0.15(-2.44%)
May 05, 2023
6.110
6.300
6.040
6.160
15,445,296
+0.25(+4.23%)
May 04, 2023
5.660
5.960
5.560
5.910
17,538,728
+0.26(+4.60%)
May 03, 2023
5.590
5.880
5.560
5.650
14,466,479
-0.08(-1.40%)
May 02, 2023
5.850
6.005
5.430
5.730
29,456,644
-0.22(-3.70%)
May 01, 2023
5.780
6.055
5.680
5.950
18,493,544
+0.05(+0.85%)
Apr 28, 2023
5.780
6.040
5.740
5.900
12,457,750
+0.11(+1.90%)
Apr 27, 2023
5.700
5.860
5.651
5.790
9,950,996
+0.04(+0.70%)
Apr 26, 2023
5.970
6.075
5.680
5.750
16,417,997
-0.12(-2.04%)
Apr 25, 2023
6.110
6.180
5.870
5.870
15,510,127
-0.41(-6.53%)
Apr 24, 2023
6.090
6.320
6.020
6.280
13,993,317
+0.22(+3.63%)
Apr 21, 2023
6.230
6.240
5.980
6.060
12,906,588
-0.16(-2.57%)
Apr 20, 2023
6.180
6.340
6.125
6.220
14,747,285
-0.11(-1.74%)
Apr 19, 2023
6.450
6.470
6.120
6.330
22,595,258
-0.29(-4.38%)
Apr 18, 2023
6.530
6.740
6.475
6.620
9,331,501
+0.07(+1.07%)
Apr 17, 2023
6.510
6.630
6.450
6.550
7,135,644
+0.00(+0.00%)
Apr 14, 2023
6.730
6.780
6.480
6.550
8,911,641
-0.13(-1.95%)
Apr 13, 2023
6.700
6.850
6.650
6.680
8,262,734
-0.04(-0.60%)
Apr 12, 2023
6.650
6.790
6.490
6.720
12,058,229
+0.17(+2.60%)
Apr 11, 2023
6.500
6.660
6.310
6.550
11,111,567
+0.14(+2.18%)
Apr 10, 2023
6.330
6.630
6.310
6.410
13,132,701
+0.05(+0.79%)
Apr 06, 2023
6.440
6.490
6.340
6.360
11,894,452
-0.07(-1.09%)
Apr 05, 2023
6.600
6.670
6.340
6.430
13,175,525
-0.19(-2.87%)
Apr 04, 2023
7.130
7.130
6.470
6.620
22,268,416
-0.42(-5.97%)
Apr 03, 2023
6.980
7.110
6.780
7.040
35,144,512
+0.68(+10.69%)
Mar 31, 2023
6.480
6.540
6.320
6.360
16,478,383
-0.09(-1.40%)
Mar 30, 2023
6.660
6.780
6.410
6.450
17,395,962
-0.29(-4.30%)
Mar 29, 2023
6.850
6.900
6.590
6.740
22,339,564
+0.06(+0.90%)
Mar 28, 2023
6.210
6.700
6.140
6.680
25,044,332
+0.48(+7.74%)
Mar 27, 2023
5.920
6.215
5.770
6.200
19,808,400
+0.51(+8.96%)
Mar 24, 2023
5.650
5.765
5.560
5.690
21,020,196
-0.22(-3.72%)
Mar 23, 2023
6.140
6.340
5.830
5.910
20,035,512
-0.12(-1.99%)
Mar 22, 2023
6.180
6.340
6.010
6.030
18,426,568
-0.09(-1.47%)
Mar 21, 2023
6.250
6.430
6.000
6.120
29,121,452
+0.22(+3.73%)
Mar 20, 2023
5.660
5.970
5.660
5.900
22,459,930
+0.27(+4.80%)
Mar 17, 2023
5.690
5.735
5.510
5.630
43,358,084
-0.14(-2.43%)
Mar 16, 2023
5.800
5.950
5.490
5.770
32,976,316
-0.05(-0.86%)
Mar 15, 2023
6.050
6.090
5.450
5.820
53,972,848
-0.57(-8.92%)
Mar 14, 2023
6.420
6.730
6.270
6.390
20,065,422
+0.09(+1.43%)
Mar 13, 2023
6.340
6.720
6.070
6.300
28,671,736
-0.38(-5.69%)
Mar 10, 2023
6.820
7.070
6.570
6.680
26,455,420
+0.02(+0.30%)
Mar 09, 2023
7.150
7.480
6.620
6.660
30,765,700
-0.44(-6.20%)
Mar 08, 2023
7.290
7.420
6.950
7.100
18,110,920
-0.19(-2.61%)
Mar 07, 2023
7.640
7.740
7.280
7.290
18,061,532
-0.30(-3.95%)
Mar 06, 2023
7.510
7.680
7.450
7.590
16,056,834
+0.08(+1.07%)
Mar 03, 2023
7.230
7.610
7.160
7.510
19,719,410
+0.15(+2.04%)
Mar 02, 2023
6.760
7.435
6.720
7.360
29,671,878
+0.28(+3.95%)
Mar 01, 2023
7.050
7.180
6.950
7.080
15,312,456
+0.09(+1.29%)
Feb 28, 2023
6.920
7.110
6.860
6.990
19,947,416
+0.14(+2.04%)
Feb 27, 2023
6.610
7.000
6.610
6.850
15,715,297
+0.10(+1.48%)
Feb 24, 2023
6.380
6.780
6.305
6.750
24,406,876
+0.23(+3.53%)
Feb 23, 2023
6.200
6.550
6.200
6.520
29,704,468
+0.42(+6.89%)
Feb 22, 2023
6.410
6.500
5.610
6.100
53,593,144
-0.74(-10.82%)
Feb 21, 2023
6.930
7.160
6.730
6.840
23,531,836
-0.17(-2.43%)
Feb 17, 2023
7.330
7.410
7.000
7.010
23,851,380
-0.48(-6.41%)
Feb 16, 2023
7.440
7.690
7.440
7.490
12,283,592
-0.12(-1.58%)
Feb 15, 2023
7.440
7.645
7.220
7.610
17,945,096
+0.08(+1.06%)
Feb 14, 2023
7.270
7.590
7.185
7.530
14,527,638
+0.19(+2.59%)
Feb 13, 2023
7.210
7.490
7.040
7.340
17,734,802
-0.01(-0.14%)
Feb 10, 2023
7.240
7.549
7.200
7.350
24,689,432
-0.02(-0.27%)
Feb 09, 2023
7.500
7.530
7.300
7.370
17,029,632
-0.15(-1.99%)
Feb 08, 2023
7.360
7.600
7.222
7.520
25,908,956
+0.15(+2.04%)
Feb 07, 2023
6.990
7.400
6.990
7.370
20,861,264
+0.43(+6.20%)
Feb 06, 2023
6.970
7.070
6.800
6.940
19,648,482
-0.02(-0.29%)
Feb 03, 2023
6.950
7.400
6.930
6.960
27,089,648
-0.01(-0.14%)
Feb 02, 2023
7.160
7.210
6.800
6.970
30,425,508
-0.17(-2.38%)
Feb 01, 2023
6.940
7.230
6.740
7.140
38,207,888
+0.40(+5.93%)
Jan 31, 2023
6.440
6.830
6.420
6.740
17,551,446
+0.25(+3.85%)
Jan 30, 2023
6.500
6.680
6.430
6.490
20,228,996
-0.14(-2.11%)
Jan 27, 2023
6.660
6.765
6.400
6.630
34,682,768
-0.03(-0.45%)
Jan 26, 2023
6.500
6.690
6.230
6.660
26,853,576
+0.24(+3.74%)
Jan 25, 2023
6.210
6.470
6.090
6.420
29,301,180
+0.18(+2.88%)
Jan 24, 2023
5.500
7.540
5.000
6.240
17,407,484
+0.01(+0.16%)
Jan 23, 2023
6.130
6.310
6.030
6.230
30,230,624
+0.22(+3.66%)
Jan 20, 2023
5.890
6.048
5.720
6.010
18,871,248
+0.30(+5.25%)
Jan 19, 2023
5.730
5.890
5.570
5.710
23,497,542
-0.02(-0.35%)
Jan 18, 2023
6.130
6.180
5.720
5.730
35,302,868
-0.34(-5.60%)
Jan 17, 2023
5.640
6.090
5.600
6.070
43,385,716
+0.41(+7.24%)
Jan 13, 2023
5.520
5.670
5.400
5.660
24,911,030
+0.21(+3.85%)
Jan 12, 2023
5.450
5.800
5.380
5.450
38,676,272
+0.03(+0.55%)
Jan 11, 2023
5.490
5.520
5.230
5.420
30,761,504
+0.03(+0.56%)
Jan 10, 2023
5.210
5.490
5.120
5.390
29,910,956
+0.15(+2.86%)
Jan 09, 2023
5.010
5.365
5.000
5.240
41,265,308
+0.34(+6.94%)
Jan 06, 2023
4.660
5.000
4.620
4.900
31,208,208
+0.30(+6.52%)
Jan 05, 2023
4.280
4.600
4.260
4.600
16,601,159
+0.33(+7.73%)
Jan 04, 2023
4.210
4.445
4.160
4.270
15,728,533
-0.05(-1.16%)
Jan 03, 2023
4.500
4.620
4.250
4.320
17,227,154
-0.24(-5.26%)
Dec 30, 2022
4.500
4.590
4.490
4.560
9,536,014
+0.00(+0.00%)
Dec 29, 2022
4.490
4.645
4.470
4.560
10,356,787
+0.01(+0.22%)
Dec 28, 2022
4.680
4.720
4.460
4.550
13,724,771
-0.18(-3.81%)
Dec 27, 2022
4.670
4.790
4.590
4.730
12,981,950
+0.06(+1.28%)
Dec 23, 2022
4.550
4.675
4.500
4.670
13,877,768
+0.20(+4.47%)
Dec 22, 2022
4.590
4.590
4.385
4.470
16,728,380
-0.12(-2.61%)
Dec 21, 2022
4.500
4.650
4.470
4.590
20,488,756
+0.14(+3.15%)
Dec 20, 2022
4.170
4.480
4.130
4.450
15,168,957
+0.28(+6.71%)
Dec 19, 2022
4.340
4.380
4.150
4.170
12,783,027
-0.11(-2.57%)
Dec 16, 2022
4.060
4.330
4.030
4.280
21,184,176
+0.04(+0.94%)
Dec 15, 2022
4.190
4.400
4.160
4.240
20,152,388
-0.13(-2.97%)
Dec 14, 2022
4.120
4.450
4.065
4.370
32,252,984
+0.25(+6.07%)
Dec 13, 2022
4.100
4.140
3.970
4.120
20,322,184
+0.21(+5.37%)
Dec 12, 2022
3.760
3.975
3.710
3.910
13,363,269
+0.18(+4.83%)
Dec 09, 2022
3.870
3.920
3.730
3.730
12,008,452
-0.11(-2.86%)
Dec 08, 2022
3.880
4.090
3.830
3.840
25,165,380
+0.17(+4.63%)
Dec 07, 2022
3.900
3.920
3.650
3.670
22,969,028
-0.19(-4.92%)
Dec 06, 2022
3.960
4.040
3.780
3.860
23,006,080
-0.11(-2.77%)
Dec 05, 2022
4.280
4.280
3.960
3.970
17,977,574
-0.22(-5.25%)
Dec 02, 2022
4.020
4.190
3.980
4.190
13,381,836
+0.12(+2.95%)
Dec 01, 2022
4.300
4.400
4.070
4.070
17,621,556
-0.18(-4.24%)
Nov 30, 2022
4.180
4.250
4.060
4.250
19,334,532
+0.19(+4.68%)
Nov 29, 2022
3.980
4.080
3.950
4.060
20,611,280
+0.18(+4.64%)
Nov 28, 2022
3.910
4.000
3.880
3.880
15,192,991
-0.18(-4.43%)
Nov 25, 2022
4.080
4.150
4.050
4.060
5,781,006
-0.01(-0.25%)
Nov 23, 2022
3.980
4.090
3.920
4.070
15,613,674
-0.02(-0.49%)
Nov 22, 2022
4.100
4.220
4.070
4.090
22,429,096
+0.09(+2.25%)
Nov 21, 2022
4.000
4.046
3.735
4.000
36,985,332
-0.14(-3.38%)
Nov 18, 2022
4.110
4.190
3.990
4.140
19,447,910
-0.08(-1.90%)
Nov 17, 2022
4.180
4.280
4.110
4.220
19,689,808
-0.06(-1.40%)
Nov 16, 2022
4.400
4.430
4.260
4.280
18,557,484
-0.17(-3.82%)
Nov 15, 2022
4.530
4.580
4.410
4.450
24,343,088
+0.02(+0.45%)
Nov 14, 2022
4.400
4.580
4.370
4.430
28,558,828
+0.01(+0.23%)
Nov 11, 2022
4.110
4.540
4.106
4.420
37,934,768
+0.43(+10.78%)
Nov 10, 2022
4.040
4.050
3.890
3.990
19,360,064
+0.14(+3.64%)
Nov 09, 2022
4.100
4.160
3.850
3.850
25,117,552
-0.34(-8.11%)
Nov 08, 2022
4.250
4.280
4.120
4.190
19,024,708
-0.07(-1.64%)
Nov 07, 2022
4.080
4.280
4.080
4.260
24,246,766
+0.20(+4.93%)
Nov 04, 2022
4.260
4.340
3.980
4.060
36,161,592
-0.10(-2.40%)
Nov 03, 2022
3.600
4.190
3.580
4.160
54,553,992
+0.55(+15.24%)
Nov 02, 2022
3.660
3.610
30,713,638
-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.