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
Synchronoss Technologies Inc
(NQ:
SNCR
)
8.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2022
1.030
1.110
1.030
1.060
161,106
+0.01(+0.95%)
Oct 28, 2022
1.060
1.060
1.040
1.050
145,044
-0.02(-1.87%)
Oct 27, 2022
1.080
1.080
1.060
1.070
83,879
+0.02(+1.90%)
Oct 26, 2022
1.060
1.073
1.050
1.050
58,349
+0.00(+0.00%)
Oct 25, 2022
1.040
1.073
1.040
1.050
175,207
+0.01(+0.96%)
Oct 24, 2022
1.030
1.055
1.010
1.040
192,211
+0.03(+2.97%)
Oct 21, 2022
1.020
1.047
1.010
1.010
97,765
-0.01(-0.98%)
Oct 20, 2022
1.030
1.075
1.020
1.020
93,702
-0.02(-1.92%)
Oct 19, 2022
1.080
1.090
1.040
1.040
124,531
-0.04(-3.70%)
Oct 18, 2022
1.040
1.100
1.040
1.080
89,845
+0.02(+1.89%)
Oct 17, 2022
1.100
1.116
1.050
1.060
159,474
-0.02(-1.85%)
Oct 14, 2022
1.120
1.120
1.060
1.080
79,060
-0.01(-0.92%)
Oct 13, 2022
1.090
1.110
1.030
1.090
158,188
-0.03(-2.68%)
Oct 12, 2022
1.070
1.120
1.010
1.120
118,516
+0.06(+5.66%)
Oct 11, 2022
1.150
1.150
1.050
1.060
330,902
-0.08(-7.02%)
Oct 10, 2022
1.140
1.170
1.140
1.140
258,433
-0.02(-1.72%)
Oct 07, 2022
1.190
1.210
1.150
1.160
79,383
-0.03(-2.52%)
Oct 06, 2022
1.170
1.230
1.160
1.190
198,162
-0.01(-0.83%)
Oct 05, 2022
1.190
1.200
1.170
1.200
106,129
+0.02(+1.69%)
Oct 04, 2022
1.140
1.230
1.140
1.180
292,198
+0.03(+2.61%)
Oct 03, 2022
1.150
1.163
1.140
1.150
184,560
+0.01(+0.88%)
Sep 30, 2022
1.180
1.180
1.140
1.140
214,093
-0.06(-5.00%)
Sep 29, 2022
1.200
1.230
1.180
1.200
74,411
-0.01(-0.83%)
Sep 28, 2022
1.160
1.220
1.150
1.210
168,423
+0.07(+6.14%)
Sep 27, 2022
1.170
1.190
1.130
1.140
109,936
-0.01(-0.87%)
Sep 26, 2022
1.200
1.200
1.140
1.150
198,933
-0.01(-0.86%)
Sep 23, 2022
1.170
1.170
1.140
1.160
202,363
+0.01(+0.87%)
Sep 22, 2022
1.170
1.171
1.130
1.150
119,657
-0.04(-2.95%)
Sep 21, 2022
1.260
1.267
1.160
1.185
160,128
-0.05(-4.44%)
Sep 20, 2022
1.230
1.270
1.221
1.240
98,649
+0.00(+0.00%)
Sep 19, 2022
1.260
1.290
1.210
1.240
185,605
-0.06(-4.62%)
Sep 16, 2022
1.330
1.330
1.270
1.300
230,421
-0.06(-4.76%)
Sep 15, 2022
1.400
1.420
1.360
1.365
202,596
+0.00(+0.37%)
Sep 14, 2022
1.360
1.400
1.340
1.360
118,179
+0.02(+1.49%)
Sep 13, 2022
1.310
1.360
1.300
1.340
371,272
-0.05(-3.60%)
Sep 12, 2022
1.440
1.490
1.390
1.390
531,280
-0.08(-5.44%)
Sep 09, 2022
1.440
1.500
1.440
1.470
127,358
+0.02(+1.38%)
Sep 08, 2022
1.500
1.520
1.410
1.450
180,225
-0.03(-2.03%)
Sep 07, 2022
1.440
1.480
1.440
1.480
163,590
+0.03(+2.07%)
Sep 06, 2022
1.630
1.630
1.450
1.450
278,891
-0.10(-6.45%)
Sep 02, 2022
1.540
1.550
1.540
1.550
107,656
+0.01(+0.65%)
Sep 01, 2022
1.650
1.650
1.530
1.540
192,285
-0.08(-4.94%)
Aug 31, 2022
1.600
1.689
1.600
1.620
277,270
+0.02(+1.25%)
Aug 30, 2022
1.650
1.687
1.590
1.600
250,330
-0.02(-1.23%)
Aug 29, 2022
1.590
1.750
1.580
1.620
667,575
+0.03(+1.89%)
Aug 26, 2022
1.630
1.640
1.550
1.590
280,949
-0.01(-0.63%)
Aug 25, 2022
1.760
1.780
1.550
1.600
353,229
-0.12(-6.98%)
Aug 24, 2022
1.690
1.750
1.690
1.720
159,659
+0.03(+1.78%)
Aug 23, 2022
1.690
1.720
1.640
1.690
202,496
+0.04(+2.42%)
Aug 22, 2022
1.770
1.870
1.520
1.650
755,640
-0.04(-2.37%)
Aug 19, 2022
1.700
1.710
1.650
1.690
323,636
+0.00(+0.00%)
Aug 18, 2022
1.550
1.710
1.535
1.690
442,718
+0.19(+12.67%)
Aug 17, 2022
1.650
1.680
1.500
1.500
126,915
-0.15(-9.09%)
Aug 16, 2022
1.610
1.690
1.610
1.650
175,355
-0.02(-1.20%)
Aug 15, 2022
1.700
1.736
1.660
1.670
62,043
-0.05(-2.91%)
Aug 12, 2022
1.700
1.740
1.680
1.720
143,233
+0.02(+1.18%)
Aug 11, 2022
1.650
1.740
1.650
1.700
152,758
+0.02(+1.19%)
Aug 10, 2022
1.700
1.710
1.580
1.680
290,973
+0.03(+1.82%)
Aug 09, 2022
1.780
1.840
1.650
1.650
717,242
-0.12(-7.04%)
Aug 08, 2022
1.780
1.800
1.670
1.775
284,322
+0.03(+2.01%)
Aug 05, 2022
1.570
1.810
1.570
1.740
252,337
+0.12(+7.41%)
Aug 04, 2022
1.620
1.650
1.570
1.620
88,027
+0.00(+0.00%)
Aug 03, 2022
1.600
1.640
1.590
1.620
94,545
+0.02(+1.25%)
Aug 02, 2022
1.470
1.630
1.410
1.600
230,292
+0.15(+10.34%)
Aug 01, 2022
1.350
1.520
1.290
1.450
221,119
+0.11(+8.21%)
Jul 29, 2022
1.330
1.370
1.280
1.340
58,843
-0.01(-1.11%)
Jul 28, 2022
1.350
1.370
1.330
1.355
70,358
+0.00(+0.37%)
Jul 27, 2022
1.310
1.370
1.290
1.350
66,934
+0.05(+3.85%)
Jul 26, 2022
1.330
1.330
1.280
1.300
22,212
-0.04(-2.99%)
Jul 25, 2022
1.300
1.350
1.300
1.340
59,141
+0.04(+3.08%)
Jul 22, 2022
1.350
1.370
1.280
1.300
224,991
-0.06(-4.41%)
Jul 21, 2022
1.350
1.360
1.315
1.360
37,053
+0.02(+1.49%)
Jul 20, 2022
1.310
1.360
1.310
1.340
126,655
+0.05(+3.88%)
Jul 19, 2022
1.290
1.360
1.260
1.290
270,698
+0.04(+3.20%)
Jul 18, 2022
1.140
1.337
1.138
1.250
334,229
+0.10(+8.70%)
Jul 15, 2022
1.140
1.155
1.120
1.150
238,434
+0.02(+1.77%)
Jul 14, 2022
1.170
1.170
1.120
1.130
121,620
-0.04(-3.42%)
Jul 13, 2022
1.130
1.210
1.130
1.170
182,063
+0.01(+0.86%)
Jul 12, 2022
1.160
1.180
1.140
1.160
75,937
+0.02(+1.75%)
Jul 11, 2022
1.190
1.190
1.140
1.140
67,772
-0.05(-4.20%)
Jul 08, 2022
1.190
1.200
1.160
1.190
88,175
+0.01(+0.85%)
Jul 07, 2022
1.240
1.305
1.180
1.180
191,086
-0.07(-5.60%)
Jul 06, 2022
1.160
1.320
1.160
1.250
138,447
+0.09(+7.76%)
Jul 05, 2022
1.220
1.230
1.160
1.160
114,296
-0.06(-4.92%)
Jul 01, 2022
1.160
1.280
1.150
1.220
142,983
+0.07(+6.09%)
Jun 30, 2022
1.130
1.170
1.111
1.150
86,503
-0.01(-0.86%)
Jun 29, 2022
1.190
1.195
1.116
1.160
218,483
-0.06(-4.92%)
Jun 28, 2022
1.260
1.320
1.220
1.220
188,413
-0.04(-3.17%)
Jun 27, 2022
1.270
1.300
1.244
1.260
135,256
-0.01(-0.79%)
Jun 24, 2022
1.270
1.280
1.240
1.270
202,906
+0.03(+2.42%)
Jun 23, 2022
1.170
1.260
1.170
1.240
188,882
+0.08(+6.90%)
Jun 22, 2022
1.130
1.210
1.130
1.160
211,779
+0.00(+0.00%)
Jun 21, 2022
1.150
1.200
1.130
1.160
161,099
+0.04(+3.57%)
Jun 17, 2022
1.120
1.150
1.100
1.120
349,104
+0.01(+0.90%)
Jun 16, 2022
1.180
1.260
1.100
1.110
478,454
-0.10(-8.26%)
Jun 15, 2022
1.200
1.281
1.190
1.210
145,824
+0.01(+0.83%)
Jun 14, 2022
1.220
1.220
1.160
1.200
204,339
+0.00(+0.00%)
Jun 13, 2022
1.280
1.280
1.170
1.200
252,720
-0.12(-9.43%)
Jun 10, 2022
1.350
1.350
1.280
1.325
222,018
-0.05(-3.28%)
Jun 09, 2022
1.370
1.410
1.350
1.370
237,940
-0.03(-2.14%)
Jun 08, 2022
1.510
1.570
1.370
1.400
694,322
-0.13(-8.50%)
Jun 07, 2022
1.540
1.560
1.480
1.530
393,651
-0.04(-2.55%)
Jun 06, 2022
1.570
1.610
1.510
1.570
127,793
+0.01(+0.64%)
Jun 03, 2022
1.500
1.580
1.500
1.560
213,010
+0.06(+4.00%)
Jun 02, 2022
1.500
1.555
1.500
1.500
164,289
-0.01(-0.66%)
Jun 01, 2022
1.520
1.565
1.495
1.510
135,704
-0.01(-0.66%)
May 31, 2022
1.560
1.630
1.480
1.520
145,394
-0.08(-5.00%)
May 27, 2022
1.540
1.615
1.534
1.600
372,659
+0.07(+4.58%)
May 26, 2022
1.450
1.630
1.450
1.530
132,785
+0.10(+6.99%)
May 25, 2022
1.420
1.480
1.378
1.430
95,022
-0.01(-0.69%)
May 24, 2022
1.500
1.520
1.390
1.440
336,339
-0.06(-4.00%)
May 23, 2022
1.520
1.546
1.499
1.500
183,962
-0.04(-2.60%)
May 20, 2022
1.610
1.647
1.520
1.540
246,300
-0.07(-4.35%)
May 19, 2022
1.590
1.629
1.520
1.610
134,920
+0.04(+2.55%)
May 18, 2022
1.560
1.600
1.525
1.570
118,126
+0.04(+2.61%)
May 17, 2022
1.430
1.590
1.430
1.530
280,360
+0.12(+8.51%)
May 16, 2022
1.480
1.580
1.400
1.410
224,666
-0.05(-3.42%)
May 13, 2022
1.200
1.480
1.200
1.460
449,292
+0.27(+22.69%)
May 12, 2022
1.260
1.260
1.160
1.190
319,030
-0.05(-4.03%)
May 11, 2022
1.210
1.340
1.160
1.240
402,298
+0.11(+9.73%)
May 10, 2022
1.220
1.220
1.060
1.130
534,330
-0.06(-5.04%)
May 09, 2022
1.210
1.220
1.180
1.190
259,369
-0.04(-3.25%)
May 06, 2022
1.280
1.280
1.210
1.230
181,823
-0.04(-3.15%)
May 05, 2022
1.350
1.350
1.250
1.270
234,633
-0.08(-5.93%)
May 04, 2022
1.340
1.350
1.310
1.350
183,144
-0.01(-0.74%)
May 03, 2022
1.340
1.420
1.335
1.360
183,888
+0.03(+2.26%)
May 02, 2022
1.270
1.340
1.240
1.330
138,981
+0.05(+3.91%)
Apr 29, 2022
1.310
1.330
1.260
1.280
194,666
-0.03(-2.29%)
Apr 28, 2022
1.310
1.340
1.255
1.310
268,853
+0.00(+0.00%)
Apr 27, 2022
1.370
1.400
1.305
1.310
141,609
-0.09(-6.43%)
Apr 26, 2022
1.340
1.450
1.308
1.400
372,827
+0.07(+5.26%)
Apr 25, 2022
1.360
1.380
1.325
1.330
109,054
-0.04(-2.92%)
Apr 22, 2022
1.380
1.430
1.360
1.370
238,611
-0.03(-2.14%)
Apr 21, 2022
1.450
1.460
1.390
1.400
149,091
-0.06(-4.11%)
Apr 20, 2022
1.510
1.510
1.450
1.460
70,656
-0.04(-2.67%)
Apr 19, 2022
1.520
1.560
1.464
1.500
71,076
-0.02(-1.32%)
Apr 18, 2022
1.540
1.540
1.480
1.520
225,073
-0.01(-0.65%)
Apr 14, 2022
1.600
1.630
1.525
1.530
197,919
-0.07(-4.38%)
Apr 13, 2022
1.570
1.610
1.570
1.600
220,513
+0.02(+1.27%)
Apr 12, 2022
1.630
1.670
1.580
1.580
120,046
-0.05(-3.07%)
Apr 11, 2022
1.620
1.669
1.610
1.630
88,343
-0.03(-1.81%)
Apr 08, 2022
1.600
1.710
1.560
1.660
222,889
+0.05(+3.11%)
Apr 07, 2022
1.720
1.720
1.610
1.610
106,427
-0.12(-6.94%)
Apr 06, 2022
1.740
1.795
1.670
1.730
284,872
-0.03(-1.70%)
Apr 05, 2022
1.860
1.870
1.740
1.760
203,508
-0.11(-6.13%)
Apr 04, 2022
1.750
1.910
1.750
1.875
446,166
+0.14(+7.76%)
Apr 01, 2022
1.740
1.760
1.710
1.740
118,851
+0.01(+0.58%)
Mar 31, 2022
1.720
1.760
1.710
1.730
227,718
+0.01(+0.58%)
Mar 30, 2022
1.710
1.755
1.710
1.720
258,202
-0.03(-1.71%)
Mar 29, 2022
1.750
1.770
1.700
1.750
406,082
+0.03(+1.74%)
Mar 28, 2022
1.740
1.760
1.690
1.720
319,147
-0.01(-0.58%)
Mar 25, 2022
1.740
1.740
1.660
1.730
186,834
+0.00(+0.00%)
Mar 24, 2022
1.680
1.740
1.671
1.730
321,795
+0.06(+3.59%)
Mar 23, 2022
1.730
1.765
1.650
1.670
278,203
-0.06(-3.47%)
Mar 22, 2022
1.830
1.860
1.715
1.730
901,388
-0.10(-5.46%)
Mar 21, 2022
1.830
1.830
1.785
1.830
759,798
+0.00(+0.00%)
Mar 18, 2022
1.730
1.840
1.691
1.830
864,912
+0.07(+3.98%)
Mar 17, 2022
1.620
1.760
1.620
1.760
655,327
+0.11(+6.67%)
Mar 16, 2022
1.590
1.710
1.545
1.650
1,407,238
+0.11(+7.14%)
Mar 15, 2022
1.380
1.550
1.370
1.540
1,445,585
+0.23(+17.56%)
Mar 14, 2022
1.290
1.420
1.265
1.310
941,612
+0.03(+2.34%)
Mar 11, 2022
1.210
1.329
1.160
1.280
1,641,008
+0.09(+7.56%)
Mar 10, 2022
1.280
1.290
1.145
1.190
2,822,948
-0.10(-7.75%)
Mar 09, 2022
1.470
1.484
1.280
1.290
2,257,333
-0.16(-11.03%)
Mar 08, 2022
1.410
1.490
1.410
1.450
484,425
+0.03(+2.11%)
Mar 07, 2022
1.440
1.460
1.415
1.420
350,187
-0.04(-2.74%)
Mar 04, 2022
1.480
1.510
1.445
1.460
321,811
-0.02(-1.35%)
Mar 03, 2022
1.540
1.540
1.460
1.480
629,249
-0.05(-3.27%)
Mar 02, 2022
1.530
1.610
1.490
1.530
416,639
+0.00(+0.00%)
Mar 01, 2022
1.600
1.660
1.520
1.530
430,760
-0.08(-4.97%)
Feb 28, 2022
1.640
1.656
1.570
1.610
249,293
-0.03(-1.83%)
Feb 25, 2022
1.660
1.650
1.570
1.640
543,926
-0.01(-0.61%)
Feb 24, 2022
1.570
1.660
1.550
1.650
632,778
+0.01(+0.61%)
Feb 23, 2022
1.730
1.740
1.640
1.640
379,887
-0.07(-4.09%)
Feb 22, 2022
1.810
1.810
1.700
1.710
953,497
-0.13(-7.07%)
Feb 18, 2022
1.840
0
-0.11(-5.64%)
Feb 17, 2022
2.000
2.040
1.940
1.950
461,172
-0.07(-3.47%)
Feb 16, 2022
2.040
2.040
1.990
2.020
117,754
-0.01(-0.49%)
Feb 15, 2022
2.020
2.050
2.000
2.030
383,631
+0.04(+2.01%)
Feb 14, 2022
1.990
2.050
1.980
1.990
370,357
-0.01(-0.50%)
Feb 11, 2022
2.120
2.129
1.974
2.000
1,770,207
-0.13(-6.10%)
Feb 10, 2022
2.220
2.230
2.110
2.130
354,527
-0.10(-4.48%)
Feb 09, 2022
2.060
2.360
2.060
2.230
775,134
+0.17(+8.25%)
Feb 08, 2022
2.030
2.065
1.990
2.060
109,056
+0.04(+1.98%)
Feb 07, 2022
2.080
2.100
1.979
2.020
910,680
-0.06(-2.88%)
Feb 04, 2022
2.070
2.090
2.050
2.080
242,681
+0.01(+0.48%)
Feb 03, 2022
2.010
2.070
640,566
+0.04(+1.97%)
Feb 02, 2022
2.100
2.100
1.970
2.030
251,918
+0.02(+1.00%)
Feb 01, 2022
2.030
2.053
1.970
2.010
268,703
-0.03(-1.47%)
Jan 31, 2022
1.960
2.040
426,826
+0.09(+4.62%)
Jan 28, 2022
2.070
2.070
1.880
1.950
422,330
-0.14(-6.70%)
Jan 27, 2022
2.060
2.110
1.970
2.090
442,533
+0.06(+2.96%)
Jan 26, 2022
2.050
2.130
2.010
2.030
139,375
-0.02(-0.98%)
Jan 25, 2022
2.040
2.080
2.010
2.050
170,927
-0.02(-0.97%)
Jan 24, 2022
2.000
2.080
1.980
2.070
465,498
+0.03(+1.47%)
Jan 21, 2022
2.100
2.140
2.035
2.040
366,415
-0.05(-2.39%)
Jan 20, 2022
2.140
2.210
2.090
2.090
373,195
-0.04(-1.88%)
Jan 19, 2022
2.200
2.225
2.080
2.130
582,061
-0.07(-3.18%)
Jan 18, 2022
2.190
2.240
2.170
2.200
587,224
-0.04(-1.79%)
Jan 14, 2022
2.240
0
-0.09(-3.86%)
Jan 13, 2022
2.340
2.430
2.310
2.330
630,047
-0.02(-0.85%)
Jan 12, 2022
2.370
2.378
2.313
2.350
134,847
-0.01(-0.42%)
Jan 11, 2022
2.300
2.380
2.270
2.360
161,776
+0.06(+2.61%)
Jan 10, 2022
2.260
2.310
2.190
2.300
405,706
+0.03(+1.32%)
Jan 07, 2022
2.290
2.358
2.240
2.270
458,155
-0.02(-0.87%)
Jan 06, 2022
2.300
2.399
2.250
2.290
1,012,601
-0.03(-1.29%)
Jan 05, 2022
2.500
2.510
2.310
2.320
507,435
-0.17(-6.83%)
Jan 04, 2022
2.600
2.610
2.480
2.490
676,852
-0.14(-5.32%)
Jan 03, 2022
2.450
2.630
2.440
2.630
353,010
+0.19(+7.79%)
Dec 31, 2021
2.330
2.490
2.330
2.440
640,104
+0.07(+2.95%)
Dec 30, 2021
2.360
2.498
2.332
2.370
950,799
-0.01(-0.42%)
Dec 29, 2021
2.500
2.500
2.330
2.380
1,002,820
-0.12(-4.80%)
Dec 28, 2021
2.530
2.620
2.455
2.500
423,070
-0.07(-2.72%)
Dec 27, 2021
2.600
2.660
2.545
2.570
439,932
-0.03(-1.15%)
Dec 23, 2021
2.570
2.750
2.510
2.600
650,545
+0.02(+0.78%)
Dec 22, 2021
2.510
2.594
2.500
2.580
344,471
+0.03(+1.18%)
Dec 21, 2021
2.410
2.550
2.355
2.550
395,235
+0.12(+4.94%)
Dec 20, 2021
2.480
2.482
2.340
2.430
542,795
-0.10(-3.95%)
Dec 17, 2021
2.370
2.550
2.350
2.530
2,314,237
+0.12(+4.98%)
Dec 16, 2021
2.480
2.492
2.335
2.410
371,014
-0.07(-2.82%)
Dec 15, 2021
2.350
2.480
2.270
2.480
572,565
+0.11(+4.64%)
Dec 14, 2021
2.470
2.490
2.350
2.370
434,791
-0.11(-4.44%)
Dec 13, 2021
2.630
2.640
2.470
2.480
380,973
-0.18(-6.77%)
Dec 10, 2021
2.690
2.700
2.610
2.660
226,438
-0.01(-0.37%)
Dec 09, 2021
2.650
2.725
2.650
2.670
402,384
+0.00(+0.00%)
Dec 08, 2021
2.640
2.705
2.640
2.670
506,401
-0.01(-0.37%)
Dec 07, 2021
2.550
2.700
2.550
2.680
444,083
+0.14(+5.51%)
Dec 06, 2021
2.650
2.650
2.460
2.540
797,042
-0.13(-4.87%)
Dec 03, 2021
2.660
2.690
2.615
2.670
630,119
-0.01(-0.37%)
Dec 02, 2021
2.700
2.720
2.620
2.680
672,747
-0.05(-1.83%)
Dec 01, 2021
2.730
2.800
2.650
2.730
478,372
+0.03(+1.11%)
Nov 30, 2021
2.710
2.730
2.655
2.700
481,490
-0.02(-0.74%)
Nov 29, 2021
2.750
2.760
2.690
2.720
267,536
+0.00(+0.00%)
Nov 26, 2021
2.690
2.740
2.660
2.720
229,662
-0.03(-1.09%)
Nov 24, 2021
2.620
2.760
2.620
2.750
162,132
+0.10(+3.77%)
Nov 23, 2021
2.730
2.750
2.630
2.650
245,789
-0.10(-3.64%)
Nov 22, 2021
2.750
2.760
2.630
2.750
389,293
+0.01(+0.36%)
Nov 19, 2021
2.730
2.770
2.630
2.740
529,840
-0.01(-0.36%)
Nov 18, 2021
3.060
2.780
2.735
2.750
552,954
-0.29(-9.54%)
Nov 17, 2021
2.900
3.090
2.875
3.040
995,428
+0.15(+5.19%)
Nov 16, 2021
2.710
2.960
2.650
2.890
1,056,589
+0.16(+5.86%)
Nov 15, 2021
2.670
2.740
2.560
2.730
1,198,159
+0.08(+3.02%)
Nov 12, 2021
2.580
2.705
2.540
2.650
2,827,545
+0.07(+2.71%)
Nov 11, 2021
2.730
2.740
2.570
2.580
531,683
-0.13(-4.80%)
Nov 10, 2021
2.610
2.710
758,717
+0.02(+0.74%)
Nov 09, 2021
2.750
2.919
2.600
2.690
1,850,456
+0.16(+6.32%)
Nov 08, 2021
2.450
2.560
2.450
2.530
365,906
+0.07(+2.85%)
Nov 05, 2021
2.550
2.595
2.440
2.460
275,602
-0.05(-1.99%)
Nov 04, 2021
2.500
2.530
2.480
2.510
148,848
+0.01(+0.40%)
Nov 03, 2021
2.450
2.525
2.425
2.500
519,596
+0.05(+2.04%)
Nov 02, 2021
2.530
2.530
2.435
2.450
287,187
-0.05(-2.00%)
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.