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
Bimi Intl Medical Inc
(NQ:
BIMI
)
1.070
-0.060 (-5.30%)
Streaming Delayed Price
Updated: 3:47 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
1.480
1.480
1.430
1.430
2,715
-0.05(-3.38%)
Oct 30, 2023
1.480
1.490
1.460
1.480
1,714
-0.03(-1.99%)
Oct 27, 2023
1.460
1.510
1.460
1.510
3,646
+0.04(+2.72%)
Oct 26, 2023
1.480
1.482
1.470
1.470
2,288
+0.00(+0.00%)
Oct 25, 2023
1.510
1.550
1.470
1.470
46,760
+0.01(+0.68%)
Oct 24, 2023
1.570
1.615
1.460
1.460
5,751
-0.11(-7.01%)
Oct 23, 2023
1.580
1.580
1.560
1.570
6,701
+0.00(+0.00%)
Oct 20, 2023
1.560
1.580
1.545
1.570
4,101
-0.02(-1.26%)
Oct 19, 2023
1.640
1.640
1.540
1.590
8,728
-0.01(-0.63%)
Oct 18, 2023
1.550
1.650
1.550
1.600
10,184
+0.07(+4.58%)
Oct 17, 2023
1.530
1.540
1.520
1.530
6,298
+0.04(+2.68%)
Oct 16, 2023
1.480
1.577
1.460
1.490
5,400
-0.09(-5.70%)
Oct 13, 2023
1.530
1.670
1.530
1.580
6,450
+0.08(+5.33%)
Oct 12, 2023
1.550
1.580
1.500
1.500
36,147
-0.08(-5.06%)
Oct 11, 2023
1.600
1.601
1.510
1.580
21,264
-0.01(-0.63%)
Oct 10, 2023
1.690
1.690
1.580
1.590
4,907
-0.11(-6.47%)
Oct 09, 2023
1.510
1.700
1.440
1.700
10,163
+0.14(+8.97%)
Oct 06, 2023
1.630
1.670
1.530
1.560
16,650
+0.00(+0.00%)
Oct 05, 2023
1.520
1.630
1.470
1.560
34,053
+0.10(+7.22%)
Oct 04, 2023
1.490
1.490
1.450
1.455
2,681
+0.00(+0.00%)
Oct 03, 2023
1.590
1.590
1.340
1.455
16,430
-0.10(-6.73%)
Oct 02, 2023
1.540
1.580
1.500
1.560
34,536
-0.01(-0.64%)
Sep 29, 2023
1.560
1.600
1.550
1.570
8,332
+0.03(+1.95%)
Sep 28, 2023
1.560
1.600
1.540
1.540
3,608
-0.07(-4.35%)
Sep 27, 2023
1.611
1.669
1.570
1.610
17,488
+0.01(+0.63%)
Sep 26, 2023
1.520
1.640
1.509
1.600
23,807
-0.02(-1.23%)
Sep 25, 2023
1.640
1.620
1.561
1.620
4,154
+0.07(+4.52%)
Sep 22, 2023
1.590
1.640
1.526
1.550
24,123
-0.08(-4.91%)
Sep 21, 2023
1.580
1.646
1.560
1.630
10,241
-0.01(-0.61%)
Sep 20, 2023
1.585
1.640
1.585
1.640
12,472
+0.07(+4.46%)
Sep 19, 2023
1.620
1.690
1.450
1.570
12,344
-0.07(-4.27%)
Sep 18, 2023
1.580
1.670
1.576
1.640
8,681
+0.02(+1.27%)
Sep 15, 2023
1.650
1.650
1.570
1.619
7,611
-0.03(-1.85%)
Sep 14, 2023
1.890
1.890
1.490
1.650
50,197
-0.25(-13.16%)
Sep 13, 2023
1.800
1.910
1.760
1.900
18,215
+0.17(+9.83%)
Sep 12, 2023
1.630
1.780
1.630
1.730
35,353
+0.14(+8.81%)
Sep 11, 2023
1.500
1.628
1.500
1.590
14,810
+0.16(+11.19%)
Sep 08, 2023
1.690
1.690
1.430
1.430
62,575
-0.18(-11.18%)
Sep 07, 2023
2.250
2.250
1.550
1.610
126,672
-0.61(-27.48%)
Sep 06, 2023
2.670
2.670
2.216
2.220
28,244
-0.05(-2.20%)
Sep 05, 2023
2.520
2.550
2.160
2.270
50,664
-0.13(-5.42%)
Sep 01, 2023
2.500
2.560
2.400
2.400
21,316
+0.02(+0.84%)
Aug 31, 2023
2.610
2.610
2.120
2.380
110,462
-0.25(-9.50%)
Aug 30, 2023
2.570
2.700
2.540
2.630
10,364
-0.02(-0.75%)
Aug 29, 2023
2.510
2.650
2.500
2.650
24,417
+0.11(+4.33%)
Aug 28, 2023
2.250
2.640
2.250
2.540
37,028
+0.34(+15.45%)
Aug 25, 2023
2.260
2.300
2.190
2.200
40,253
-0.11(-4.76%)
Aug 24, 2023
2.480
2.600
2.310
2.310
41,878
-0.20(-7.97%)
Aug 23, 2023
2.600
2.640
2.510
2.510
53,416
-0.12(-4.56%)
Aug 22, 2023
2.620
2.740
2.620
2.630
52,231
+0.03(+1.15%)
Aug 21, 2023
2.660
2.780
2.600
2.600
39,849
-0.06(-2.26%)
Aug 18, 2023
2.980
2.980
2.660
2.660
54,498
-0.22(-7.64%)
Aug 17, 2023
2.880
3.070
2.780
2.880
124,733
+0.03(+1.05%)
Aug 16, 2023
2.660
2.850
2.660
2.850
63,054
+0.21(+7.95%)
Aug 15, 2023
2.420
2.750
2.420
2.640
79,907
+0.25(+10.46%)
Aug 14, 2023
2.380
2.730
2.230
2.390
138,256
-0.06(-2.45%)
Aug 11, 2023
2.570
2.750
2.350
2.450
81,699
-0.07(-2.78%)
Aug 10, 2023
2.480
2.860
2.480
2.520
94,385
+0.00(+0.00%)
Aug 09, 2023
2.160
2.560
2.160
2.520
58,990
+0.37(+17.21%)
Aug 08, 2023
2.110
2.200
2.050
2.150
23,276
-0.06(-2.71%)
Aug 07, 2023
2.500
2.560
2.020
2.210
191,570
-0.30(-11.96%)
Aug 04, 2023
3.050
3.050
2.510
2.510
129,939
-0.44(-14.91%)
Aug 03, 2023
3.120
3.130
2.860
2.950
103,625
-0.05(-1.67%)
Aug 02, 2023
3.420
3.480
2.880
3.000
247,938
-0.43(-12.54%)
Aug 01, 2023
3.460
3.500
3.390
3.430
96,620
+0.03(+0.88%)
Jul 31, 2023
3.460
3.480
3.305
3.400
79,922
+0.01(+0.29%)
Jul 28, 2023
3.240
3.470
3.150
3.390
141,573
+0.25(+7.96%)
Jul 27, 2023
3.200
3.240
3.005
3.140
119,318
+0.08(+2.61%)
Jul 26, 2023
3.090
3.170
3.060
3.060
72,974
-0.10(-3.16%)
Jul 25, 2023
3.030
3.230
3.030
3.160
78,709
-0.05(-1.56%)
Jul 24, 2023
3.240
3.260
2.730
3.210
337,377
+0.12(+3.88%)
Jul 21, 2023
2.990
3.430
2.940
3.090
592,472
+0.27(+9.57%)
Jul 20, 2023
2.440
2.844
2.418
2.820
237,487
+0.39(+16.05%)
Jul 19, 2023
2.290
2.440
2.270
2.430
147,078
+0.17(+7.52%)
Jul 18, 2023
2.110
2.290
2.107
2.260
73,530
+0.16(+7.62%)
Jul 17, 2023
2.120
2.190
1.980
2.100
99,806
-0.02(-0.94%)
Jul 14, 2023
2.150
2.160
2.021
2.120
33,953
+0.04(+1.92%)
Jul 13, 2023
1.980
2.180
1.970
2.080
144,249
+0.16(+8.33%)
Jul 12, 2023
1.780
1.990
1.730
1.920
158,779
+0.14(+7.87%)
Jul 11, 2023
1.850
1.870
1.720
1.780
77,974
-0.05(-2.73%)
Jul 10, 2023
1.830
1.860
1.680
1.830
178,714
+0.00(+0.00%)
Jul 07, 2023
1.870
1.870
1.750
1.830
95,580
+0.01(+0.55%)
Jul 06, 2023
1.750
1.840
1.650
1.820
169,787
+0.18(+10.98%)
Jul 05, 2023
1.470
1.730
1.450
1.640
242,714
+0.21(+14.69%)
Jul 03, 2023
1.440
1.480
1.410
1.430
37,247
+0.03(+2.14%)
Jun 30, 2023
1.340
1.440
1.340
1.400
74,844
+0.07(+5.26%)
Jun 29, 2023
1.330
1.440
1.270
1.330
154,120
+0.00(+0.00%)
Jun 28, 2023
1.250
1.350
1.200
1.330
98,324
+0.14(+11.80%)
Jun 27, 2023
1.220
1.250
1.170
1.190
99,214
-0.06(-4.83%)
Jun 26, 2023
1.230
1.319
1.203
1.250
163,480
+0.06(+5.04%)
Jun 23, 2023
1.190
1.230
1.150
1.190
75,355
+0.01(+0.85%)
Jun 22, 2023
1.120
1.200
1.100
1.180
66,381
+0.00(+0.01%)
Jun 21, 2023
1.100
1.220
1.070
1.180
134,620
+0.10(+9.25%)
Jun 20, 2023
1.140
1.140
1.050
1.080
56,930
-0.06(-5.26%)
Jun 16, 2023
0.9700
1.170
0.9500
1.140
235,166
+0.03(+2.70%)
Jun 15, 2023
1.120
1.160
1.080
1.110
92,238
-0.02(-2.20%)
Jun 14, 2023
1.130
1.170
1.070
1.135
54,238
-0.03(-2.99%)
Jun 13, 2023
1.090
1.180
1.050
1.170
119,274
+0.07(+6.36%)
Jun 12, 2023
1.070
1.140
1.036
1.100
38,900
+0.00(+0.01%)
Jun 09, 2023
1.120
1.120
1.020
1.100
64,265
-0.00(-0.01%)
Jun 08, 2023
1.050
1.120
0.9800
1.100
295,813
-0.03(-2.65%)
Jun 07, 2023
1.050
1.250
1.020
1.130
931,544
+0.05(+4.63%)
Jun 06, 2023
1.120
1.120
1.000
1.080
72,906
+0.01(+0.93%)
Jun 05, 2023
1.060
1.100
1.020
1.070
78,215
-0.01(-0.93%)
Jun 02, 2023
1.160
1.160
1.030
1.080
97,368
+0.04(+3.85%)
Jun 01, 2023
0.9600
1.069
0.9001
1.040
261,834
+0.05(+5.05%)
May 31, 2023
0.8876
1.060
0.8801
0.9900
155,269
+0.11(+12.36%)
May 30, 2023
0.9000
0.9400
0.8800
0.8811
33,691
-0.02(-2.10%)
May 26, 2023
0.9100
0.9300
0.8700
0.9000
142,214
-0.05(-5.63%)
May 25, 2023
1.030
1.030
0.9500
0.9537
118,838
-0.07(-6.50%)
May 24, 2023
0.9900
1.050
0.9220
1.020
124,328
+0.04(+4.08%)
May 23, 2023
1.010
1.015
0.9110
0.9800
178,174
-0.06(-5.77%)
May 22, 2023
0.9200
1.300
0.9200
1.040
1,728,247
+0.17(+19.82%)
May 19, 2023
0.8180
0.8800
0.8180
0.8680
19,310
+0.03(+3.59%)
May 18, 2023
0.8478
0.8478
0.8033
0.8379
5,605
+0.02(+2.16%)
May 17, 2023
0.8002
0.8458
0.8001
0.8202
10,650
+0.00(+0.02%)
May 16, 2023
0.8010
0.8480
0.8000
0.8200
30,351
+0.02(+2.37%)
May 15, 2023
0.8320
0.8400
0.8000
0.8010
57,365
-0.04(-4.69%)
May 12, 2023
0.8500
0.8500
0.8103
0.8404
26,509
-0.02(-2.28%)
May 11, 2023
0.8500
0.8880
0.8500
0.8600
33,874
+0.02(+2.38%)
May 10, 2023
0.9700
0.9993
0.7720
0.8400
86,934
-0.09(-9.68%)
May 09, 2023
1.000
1.000
0.9200
0.9300
33,823
-0.05(-4.81%)
May 08, 2023
0.9382
1.020
0.9103
0.9770
35,322
+0.07(+7.36%)
May 05, 2023
0.9870
0.9870
0.9100
0.9100
49,979
-0.02(-1.67%)
May 04, 2023
0.9700
0.9900
0.9110
0.9255
77,944
-0.04(-4.40%)
May 03, 2023
0.9700
1.040
0.9118
0.9681
44,277
-0.01(-1.21%)
May 02, 2023
1.040
1.200
0.9000
0.9800
359,345
-0.16(-14.04%)
May 01, 2023
0.8300
1.420
0.8296
1.140
1,339,195
+0.28(+32.56%)
Apr 28, 2023
0.7105
1.050
0.7105
0.8600
382,372
+0.13(+18.13%)
Apr 27, 2023
0.7790
0.7843
0.7250
0.7280
91,159
-0.06(-7.23%)
Apr 26, 2023
0.7501
0.8200
0.7501
0.7847
23,060
-0.01(-0.67%)
Apr 25, 2023
0.7900
0.8150
0.7688
0.7900
44,164
+0.01(+1.28%)
Apr 24, 2023
0.7500
0.7830
0.7300
0.7800
40,941
+0.06(+8.92%)
Apr 21, 2023
0.7000
0.7500
0.7000
0.7161
97,500
-0.01(-1.38%)
Apr 20, 2023
0.6600
0.9147
0.6600
0.7261
739,539
+0.06(+8.37%)
Apr 19, 2023
0.5800
0.6800
0.5800
0.6700
68,185
+0.02(+3.08%)
Apr 18, 2023
0.6000
0.6900
0.5700
0.6500
111,033
+0.03(+4.82%)
Apr 17, 2023
0.7300
0.7300
0.5600
0.6201
331,718
-0.10(-13.87%)
Apr 14, 2023
0.5300
0.7550
0.5264
0.7200
1,098,296
+0.19(+35.57%)
Apr 13, 2023
0.5300
0.5689
0.5172
0.5311
29,599
-0.01(-1.56%)
Apr 12, 2023
0.5700
0.5999
0.5238
0.5395
64,579
-0.03(-5.32%)
Apr 11, 2023
0.5200
0.5700
0.5238
0.5698
66,713
+0.03(+5.52%)
Apr 10, 2023
0.5500
0.5700
0.5400
0.5400
72,424
+0.00(+0.00%)
Apr 06, 2023
0.5300
0.5550
0.5300
0.5400
38,634
-0.02(-3.40%)
Apr 05, 2023
0.5300
0.6400
0.5240
0.5590
173,530
+0.03(+5.75%)
Apr 04, 2023
0.5265
0.5400
0.5150
0.5286
13,331
-0.02(-3.91%)
Apr 03, 2023
0.5700
0.5700
0.5124
0.5501
10,799
+0.00(+0.24%)
Mar 31, 2023
0.5200
0.5520
0.5199
0.5488
26,865
+0.03(+5.44%)
Mar 30, 2023
0.5400
0.5521
0.5202
0.5205
41,104
-0.02(-3.61%)
Mar 29, 2023
0.5821
0.5821
0.5151
0.5400
13,193
-0.01(-2.60%)
Mar 28, 2023
0.5500
0.5550
0.5400
0.5544
10,869
-0.02(-2.74%)
Mar 27, 2023
0.5592
0.5800
0.5010
0.5700
63,345
+0.03(+5.56%)
Mar 24, 2023
0.6000
0.6494
0.4800
0.5400
116,797
-0.07(-11.63%)
Mar 23, 2023
0.6273
0.6800
0.6006
0.6111
69,643
-0.04(-6.49%)
Mar 22, 2023
0.7000
0.7000
0.6255
0.6535
53,029
-0.07(-10.11%)
Mar 21, 2023
0.6570
0.7270
0.6250
0.7270
214,996
+0.04(+5.38%)
Mar 20, 2023
0.6400
0.7050
0.6400
0.6899
34,666
+0.03(+3.90%)
Mar 17, 2023
0.7544
1.139
0.6250
0.6640
688,001
-0.09(-12.22%)
Mar 16, 2023
0.7525
0.7981
0.7007
0.7564
31,908
-0.02(-3.03%)
Mar 15, 2023
0.8000
0.8000
0.7505
0.7800
11,349
+0.03(+3.86%)
Mar 14, 2023
0.8500
0.8499
0.7506
0.7510
14,471
-0.05(-6.13%)
Mar 13, 2023
0.8668
0.8834
0.8000
0.8000
33,242
-0.07(-7.70%)
Mar 10, 2023
0.9300
0.9403
0.8501
0.8667
29,759
-0.08(-8.67%)
Mar 09, 2023
0.9950
1.010
0.9101
0.9490
29,456
-0.05(-5.10%)
Mar 08, 2023
0.9600
1.060
0.9545
1.000
16,832
+0.01(+0.56%)
Mar 07, 2023
0.9530
0.9946
0.9530
0.9944
11,234
-0.02(-1.54%)
Mar 06, 2023
0.9991
1.030
0.9510
1.010
42,519
-0.02(-1.94%)
Mar 03, 2023
1.030
1.050
0.9403
1.030
61,947
-0.01(-0.96%)
Mar 02, 2023
1.100
1.120
1.010
1.040
44,849
-0.08(-7.14%)
Mar 01, 2023
1.280
1.280
1.120
1.120
51,511
-0.13(-10.40%)
Feb 28, 2023
1.225
1.270
1.225
1.250
4,319
-0.02(-1.57%)
Feb 27, 2023
1.300
1.431
1.250
1.270
30,645
-0.05(-3.79%)
Feb 24, 2023
1.320
1.455
1.280
1.320
16,616
-0.05(-3.65%)
Feb 23, 2023
1.370
1.420
1.280
1.370
23,659
-0.03(-2.14%)
Feb 22, 2023
1.490
1.490
1.400
1.400
5,920
-0.09(-6.04%)
Feb 21, 2023
1.380
1.490
1.350
1.490
35,424
+0.05(+3.47%)
Feb 17, 2023
1.404
1.440
1.345
1.440
17,086
+0.00(+0.00%)
Feb 16, 2023
1.380
1.440
1.370
1.440
15,419
+0.05(+3.60%)
Feb 15, 2023
1.420
1.440
1.365
1.390
32,816
-0.05(-3.47%)
Feb 14, 2023
1.366
1.480
1.354
1.440
38,020
+0.06(+4.35%)
Feb 13, 2023
1.330
1.441
1.330
1.380
30,907
+0.10(+7.81%)
Feb 10, 2023
1.370
1.370
1.280
1.280
14,009
-0.09(-6.57%)
Feb 09, 2023
1.360
1.404
1.360
1.370
40,716
-0.02(-1.44%)
Feb 08, 2023
1.590
1.600
1.345
1.390
102,554
-0.20(-12.58%)
Feb 07, 2023
1.691
1.730
1.580
1.590
22,241
-0.02(-1.24%)
Feb 06, 2023
1.760
1.760
1.610
1.610
25,739
-0.17(-9.55%)
Feb 03, 2023
1.860
1.860
1.730
1.780
59,311
-0.12(-6.32%)
Feb 02, 2023
1.610
1.900
1.602
1.900
211,728
+0.32(+20.25%)
Feb 01, 2023
1.510
1.580
1.500
1.580
22,605
+0.08(+5.33%)
Jan 31, 2023
1.500
1.520
1.450
1.500
14,502
+0.08(+6.01%)
Jan 30, 2023
1.392
1.420
1.392
1.415
5,647
-0.01(-1.05%)
Jan 27, 2023
1.440
1.520
1.410
1.430
31,933
-0.03(-2.05%)
Jan 26, 2023
1.480
1.480
1.410
1.460
14,923
-0.02(-1.35%)
Jan 25, 2023
1.420
1.510
1.380
1.480
27,047
+0.02(+1.37%)
Jan 24, 2023
1.600
1.600
1.410
1.460
37,056
+0.03(+2.08%)
Jan 23, 2023
1.430
1.490
1.390
1.430
18,786
-0.04(-2.70%)
Jan 20, 2023
1.290
1.496
1.290
1.470
41,117
+0.15(+11.36%)
Jan 19, 2023
1.430
1.464
1.200
1.320
44,885
-0.10(-7.04%)
Jan 18, 2023
1.450
1.579
1.356
1.420
27,377
-0.07(-4.70%)
Jan 17, 2023
1.550
1.547
1.470
1.490
19,281
-0.06(-3.87%)
Jan 13, 2023
1.500
1.560
1.480
1.550
27,397
+0.05(+3.33%)
Jan 12, 2023
1.410
1.500
1.410
1.500
14,885
+0.05(+3.45%)
Jan 11, 2023
1.610
1.610
1.429
1.450
38,696
-0.01(-0.68%)
Jan 10, 2023
1.450
1.500
1.400
1.460
23,052
-0.04(-2.67%)
Jan 09, 2023
1.500
1.620
1.480
1.500
167,147
+0.05(+3.59%)
Jan 06, 2023
1.350
1.600
1.350
1.448
133,929
+0.07(+4.93%)
Jan 05, 2023
1.370
1.540
1.331
1.380
194,709
+0.00(+0.00%)
Jan 04, 2023
1.330
1.410
1.330
1.380
40,354
+0.01(+0.73%)
Jan 03, 2023
1.230
1.450
1.230
1.370
86,767
+0.14(+11.38%)
Dec 30, 2022
1.140
1.240
1.140
1.230
50,597
+0.04(+3.36%)
Dec 29, 2022
1.200
1.270
1.070
1.190
61,113
-0.02(-1.49%)
Dec 28, 2022
1.250
1.260
1.160
1.208
35,689
-0.04(-3.36%)
Dec 27, 2022
1.360
1.390
1.220
1.250
70,776
-0.12(-8.76%)
Dec 23, 2022
1.420
1.424
1.320
1.370
66,675
-0.02(-1.44%)
Dec 22, 2022
1.570
1.600
1.340
1.390
238,158
-0.22(-13.66%)
Dec 21, 2022
2.020
2.020
1.610
1.610
183,288
-0.35(-17.86%)
Dec 20, 2022
2.190
2.200
1.911
1.960
199,667
-0.25(-11.31%)
Dec 19, 2022
2.260
2.390
2.210
2.210
159,210
-0.04(-1.78%)
Dec 16, 2022
2.530
2.596
2.240
2.250
132,894
-0.27(-10.71%)
Dec 15, 2022
2.630
2.690
2.380
2.520
312,013
-0.31(-10.95%)
Dec 14, 2022
2.360
2.970
2.190
2.830
4,070,570
+0.76(+36.71%)
Dec 13, 2022
2.350
2.350
2.000
2.070
334,365
-0.17(-7.59%)
Dec 12, 2022
2.100
2.777
2.000
2.240
582,320
+0.16(+7.69%)
Dec 09, 2022
2.099
4.440
2.051
2.080
1,286,846
-0.18(-8.01%)
Dec 08, 2022
2.400
2.598
2.260
2.261
49,665
-0.23(-9.09%)
Dec 07, 2022
2.550
2.600
2.301
2.487
18,491
-0.01(-0.24%)
Dec 06, 2022
2.450
2.503
2.301
2.493
28,401
+0.08(+3.44%)
Dec 05, 2022
2.357
2.600
2.356
2.410
36,229
+0.03(+1.43%)
Dec 02, 2022
2.400
2.500
2.190
2.376
20,955
+0.03(+1.11%)
Dec 01, 2022
2.253
2.449
2.141
2.350
34,757
+0.10(+4.68%)
Nov 30, 2022
2.119
2.301
2.100
2.245
84,286
+0.13(+5.95%)
Nov 29, 2022
2.205
2.366
2.021
2.119
45,663
-0.13(-5.86%)
Nov 28, 2022
2.735
2.735
2.205
2.251
25,761
-0.05(-2.13%)
Nov 25, 2022
2.190
2.490
2.190
2.300
5,928
+0.10(+4.45%)
Nov 23, 2022
2.301
2.497
2.202
2.202
14,155
-0.12(-5.13%)
Nov 22, 2022
2.300
2.498
2.200
2.321
13,027
+0.02(+0.87%)
Nov 21, 2022
2.450
2.599
2.264
2.301
21,213
-0.14(-5.58%)
Nov 18, 2022
2.410
2.530
2.410
2.437
3,691
-0.10(-3.94%)
Nov 17, 2022
2.500
2.699
2.500
2.537
6,558
-0.09(-3.28%)
Nov 16, 2022
2.430
2.850
2.430
2.623
38,109
+0.12(+4.71%)
Nov 15, 2022
2.700
2.700
2.423
2.505
41,282
-0.12(-4.39%)
Nov 14, 2022
2.680
2.686
2.551
2.620
16,965
+0.07(+2.66%)
Nov 11, 2022
2.450
2.670
2.202
2.552
15,816
+0.25(+10.96%)
Nov 10, 2022
2.000
2.410
2.000
2.300
143,791
+0.27(+13.24%)
Nov 09, 2022
2.128
2.298
2.000
2.031
26,854
-0.17(-7.72%)
Nov 08, 2022
2.200
2.300
2.128
2.201
11,127
+0.00(+0.00%)
Nov 07, 2022
2.211
2.270
2.108
2.201
17,989
-0.08(-3.42%)
Nov 04, 2022
2.302
2.387
2.200
2.279
34,246
-0.07(-3.02%)
Nov 03, 2022
2.389
2.488
2.295
2.350
10,681
-0.05(-2.08%)
Nov 02, 2022
2.500
2.600
2.337
2.400
23,704
-0.13(-5.03%)
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.