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
XChange TEC.INC - American Depositary Shares
(NQ:
FLJ
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 29, 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 (%)
May 29, 2024
0
+0.00(+0.00%)
May 28, 2024
0.7795
0.7896
0.7010
0.7522
246,662
-0.00(-0.41%)
May 24, 2024
0.8000
0.8799
0.7300
0.7553
364,158
-0.06(-6.88%)
May 23, 2024
0.9075
0.9343
0.7810
0.8111
668,550
-0.17(-17.23%)
May 22, 2024
1.000
1.090
0.8610
0.9800
1,424,268
-0.16(-14.04%)
May 21, 2024
0.7500
1.670
0.7411
1.140
27,743,838
+0.36(+46.72%)
May 20, 2024
1.110
1.200
0.7512
0.7770
4,736,452
-0.77(-49.87%)
May 17, 2024
0.9000
2.750
0.7000
1.550
57,313,256
+1.07(+222.98%)
May 16, 2024
0.4642
0.4799
0.4388
0.4799
14,692
+0.03(+5.94%)
May 15, 2024
0.4210
0.4800
0.4210
0.4530
138,970
+0.03(+7.81%)
May 14, 2024
0.4100
0.4380
0.4100
0.4202
37,370
+0.02(+3.73%)
May 13, 2024
0.3950
0.4446
0.3802
0.4051
100,723
+0.01(+2.58%)
May 10, 2024
0.3897
0.4219
0.3808
0.3949
34,200
-0.01(-1.55%)
May 09, 2024
0.3900
0.4033
0.3802
0.4011
14,933
+0.01(+3.64%)
May 08, 2024
0.3980
0.4020
0.3800
0.3870
63,528
-0.01(-3.06%)
May 07, 2024
0.3990
0.4040
0.3846
0.3992
37,774
-0.00(-0.20%)
May 06, 2024
0.3800
0.4664
0.3800
0.4000
90,143
-0.02(-5.37%)
May 03, 2024
0.5200
0.5201
0.3732
0.4227
342,460
-0.09(-17.31%)
May 02, 2024
0.5300
0.5433
0.5080
0.5112
40,707
-0.02(-3.49%)
May 01, 2024
0.5248
0.5700
0.5005
0.5297
174,192
+0.00(+0.93%)
Apr 30, 2024
0.5470
0.5600
0.5150
0.5248
92,367
-0.01(-1.81%)
Apr 29, 2024
0.5700
0.5950
0.5300
0.5345
747,784
-0.02(-2.82%)
Apr 26, 2024
0.5701
0.5883
0.5500
0.5500
1,432,798
-0.03(-5.17%)
Apr 25, 2024
0.5700
0.6080
0.5494
0.5800
17,573
+0.01(+2.17%)
Apr 24, 2024
0.5800
0.6200
0.5588
0.5677
9,776
-0.01(-2.07%)
Apr 23, 2024
0.5742
0.6500
0.5651
0.5797
81,764
-0.01(-0.91%)
Apr 22, 2024
0.5900
0.6200
0.5504
0.5850
204,080
+0.03(+6.29%)
Apr 19, 2024
0.5200
0.6000
0.5016
0.5504
96,372
+0.01(+2.36%)
Apr 18, 2024
0.5300
0.6039
0.5300
0.5377
30,469
-0.02(-3.10%)
Apr 17, 2024
0.5926
0.5926
0.5400
0.5549
13,302
-0.04(-5.95%)
Apr 16, 2024
0.5933
0.5933
0.5360
0.5900
16,986
+0.02(+4.11%)
Apr 15, 2024
0.5606
0.5906
0.5606
0.5667
17,988
-0.00(-0.58%)
Apr 12, 2024
0.5900
0.5990
0.5600
0.5700
15,960
-0.02(-2.80%)
Apr 11, 2024
0.5500
0.6190
0.5500
0.5864
31,790
+0.00(+0.03%)
Apr 10, 2024
0.6500
0.6770
0.5149
0.5862
101,905
-0.07(-11.18%)
Apr 09, 2024
0.6648
0.6770
0.6400
0.6600
25,655
-0.01(-1.46%)
Apr 08, 2024
0.6400
0.6778
0.6400
0.6698
35,889
+0.03(+4.66%)
Apr 05, 2024
0.6500
0.6800
0.6300
0.6400
40,542
-0.03(-4.48%)
Apr 04, 2024
0.6775
0.6918
0.6674
0.6700
19,102
-0.02(-2.90%)
Apr 03, 2024
0.7400
0.7400
0.6700
0.6900
43,361
-0.03(-4.23%)
Apr 02, 2024
0.6927
0.7400
0.6927
0.7205
29,087
-0.01(-1.27%)
Apr 01, 2024
0.7738
0.7738
0.6731
0.7298
30,791
-0.00(-0.31%)
Mar 28, 2024
0.6700
0.7400
0.6501
0.7321
193,411
+0.06(+9.27%)
Mar 27, 2024
0.6800
0.7160
0.6626
0.6700
58,938
+0.01(+1.28%)
Mar 26, 2024
0.6500
0.6945
0.6420
0.6615
20,724
+0.02(+3.36%)
Mar 25, 2024
0.6900
0.7000
0.6400
0.6400
90,047
-0.05(-7.25%)
Mar 22, 2024
0.7000
0.7200
0.6620
0.6900
28,816
+0.00(+0.00%)
Mar 21, 2024
0.7100
0.7055
0.6505
0.6900
67,731
+0.05(+7.64%)
Mar 20, 2024
0.6577
0.6941
0.6400
0.6410
38,396
-0.02(-2.36%)
Mar 19, 2024
0.6830
0.6880
0.6300
0.6565
34,703
-0.01(-1.72%)
Mar 18, 2024
0.6700
0.7429
0.6500
0.6680
35,212
+0.01(+1.37%)
Mar 15, 2024
0.6500
0.6780
0.6400
0.6590
22,401
+0.02(+2.78%)
Mar 14, 2024
0.6400
0.6660
0.6308
0.6412
24,687
-0.00(-0.59%)
Mar 13, 2024
0.6700
0.6750
0.6310
0.6450
59,478
-0.02(-3.54%)
Mar 12, 2024
0.6417
0.7000
0.6417
0.6687
43,508
-0.01(-1.52%)
Mar 11, 2024
0.7089
0.7189
0.6500
0.6790
31,161
-0.00(-0.57%)
Mar 08, 2024
0.7020
0.7020
0.6505
0.6829
86,141
-0.01(-0.89%)
Mar 07, 2024
0.7000
0.6988
0.6310
0.6890
100,093
+0.02(+3.52%)
Mar 06, 2024
0.7300
0.7300
0.6495
0.6656
43,105
-0.00(-0.12%)
Mar 05, 2024
0.7488
0.7721
0.6664
0.6664
189,531
-0.08(-10.99%)
Mar 04, 2024
0.8000
0.8001
0.7128
0.7487
97,329
-0.04(-5.35%)
Mar 01, 2024
0.7078
0.8700
0.7020
0.7910
342,083
+0.05(+6.88%)
Feb 29, 2024
0.7499
0.7700
0.7112
0.7401
128,978
+0.01(+1.34%)
Feb 28, 2024
0.7200
0.7600
0.7200
0.7303
57,847
-0.00(-0.65%)
Feb 27, 2024
0.7560
0.7600
0.7200
0.7351
51,006
+0.03(+4.86%)
Feb 26, 2024
0.6785
0.7200
0.6700
0.7010
142,202
+0.02(+3.09%)
Feb 23, 2024
0.7600
0.8100
0.6800
0.6800
209,655
-0.08(-10.64%)
Feb 22, 2024
0.8683
0.8683
0.7055
0.7610
389,783
-0.12(-13.52%)
Feb 21, 2024
0.8900
0.9506
0.8015
0.8800
122,168
-0.08(-8.23%)
Feb 20, 2024
1.100
1.100
0.8911
0.9589
373,868
-0.22(-18.38%)
Feb 16, 2024
0.9500
1.250
0.9100
1.175
1,313,053
+0.24(+26.32%)
Feb 15, 2024
0.8580
0.9871
0.8300
0.9300
387,217
+0.12(+14.81%)
Feb 14, 2024
0.7901
0.8302
0.7477
0.8100
92,378
+0.02(+2.52%)
Feb 13, 2024
0.8300
0.8301
0.7550
0.7901
58,650
-0.04(-4.81%)
Feb 12, 2024
0.7503
0.8300
0.7501
0.8300
58,105
+0.05(+6.41%)
Feb 09, 2024
0.8460
0.8460
0.7573
0.7800
89,463
-0.02(-2.50%)
Feb 08, 2024
0.7600
0.8290
0.7164
0.8000
207,203
+0.09(+12.68%)
Feb 07, 2024
0.7198
0.7400
0.6850
0.7100
82,301
-0.00(-0.08%)
Feb 06, 2024
0.6778
0.7485
0.6778
0.7106
48,828
+0.04(+5.43%)
Feb 05, 2024
0.7356
0.7600
0.6703
0.6740
49,998
-0.06(-8.80%)
Feb 02, 2024
0.7734
0.7734
0.7010
0.7390
31,653
-0.01(-0.89%)
Feb 01, 2024
0.7800
0.7870
0.7456
0.7456
23,720
-0.03(-3.29%)
Jan 31, 2024
0.7868
0.8200
0.7700
0.7710
74,630
-0.03(-3.38%)
Jan 30, 2024
0.7518
0.7999
0.7518
0.7980
36,795
+0.01(+1.66%)
Jan 29, 2024
0.7800
0.8000
0.7510
0.7850
30,727
+0.03(+4.58%)
Jan 26, 2024
0.7981
0.8101
0.7500
0.7506
27,322
-0.03(-3.77%)
Jan 25, 2024
0.7000
0.8195
0.7006
0.7800
231,529
+0.03(+4.66%)
Jan 24, 2024
0.7300
0.7600
0.7160
0.7453
154,955
-0.02(-3.21%)
Jan 23, 2024
0.7337
0.7890
0.6810
0.7700
1,406,614
+0.00(+0.20%)
Jan 22, 2024
0.6800
0.7685
0.6500
0.7685
131,520
+0.10(+15.48%)
Jan 19, 2024
0.6796
0.6900
0.6400
0.6655
88,350
-0.05(-7.35%)
Jan 18, 2024
0.7900
0.8000
0.6500
0.7183
135,814
-0.09(-10.77%)
Jan 17, 2024
0.9000
0.9000
0.8000
0.8050
136,922
-0.08(-9.55%)
Jan 16, 2024
0.9000
0.9600
0.8602
0.8900
142,752
-0.07(-7.29%)
Jan 12, 2024
1.010
1.020
0.9400
0.9600
132,423
-0.06(-5.88%)
Jan 11, 2024
1.050
1.050
0.9300
1.020
213,374
-0.01(-0.97%)
Jan 10, 2024
1.040
1.080
0.9990
1.030
171,055
-0.02(-1.90%)
Jan 09, 2024
1.140
1.140
0.8500
1.050
396,166
-0.05(-4.55%)
Jan 08, 2024
1.120
1.150
1.080
1.100
549,985
-0.05(-4.35%)
Jan 05, 2024
1.360
1.380
1.100
1.150
686,227
-0.21(-15.44%)
Jan 04, 2024
1.590
1.590
1.350
1.360
361,468
-0.25(-15.53%)
Jan 03, 2024
1.510
1.670
1.500
1.610
740,508
+0.03(+1.90%)
Jan 02, 2024
1.620
1.830
1.510
1.580
1,303,173
-0.42(-21.00%)
Dec 29, 2023
1.730
2.260
1.420
2.000
21,569,376
+0.62(+44.93%)
Dec 28, 2023
1.180
1.400
1.180
1.380
292,538
+0.18(+15.00%)
Dec 27, 2023
1.240
1.320
1.180
1.200
171,831
-0.05(-4.00%)
Dec 26, 2023
1.200
1.330
1.180
1.250
206,169
+0.06(+5.04%)
Dec 22, 2023
1.190
1.240
1.190
1.190
60,419
-0.05(-4.03%)
Dec 21, 2023
1.230
1.280
1.150
1.240
123,159
-0.04(-3.13%)
Dec 20, 2023
1.180
1.330
1.130
1.280
365,605
+0.10(+8.94%)
Dec 19, 2023
1.230
1.240
1.155
1.175
176,229
-0.07(-6.00%)
Dec 18, 2023
1.320
1.320
1.195
1.250
90,402
-0.08(-6.02%)
Dec 15, 2023
1.350
1.350
1.252
1.330
90,268
+0.08(+6.40%)
Dec 14, 2023
1.190
1.320
1.180
1.250
164,389
+0.07(+5.93%)
Dec 13, 2023
1.040
1.190
1.040
1.180
285,773
+0.07(+6.31%)
Dec 12, 2023
1.270
1.310
1.040
1.110
381,660
-0.23(-17.16%)
Dec 11, 2023
1.250
1.390
1.250
1.340
589,708
-0.17(-11.26%)
Dec 08, 2023
2.220
2.250
1.300
1.510
6,762,385
-0.47(-23.74%)
Dec 07, 2023
4.950
4.950
1.890
1.980
1,084,616
+1.87(+1635.32%)
Dec 06, 2023
0.1220
0.1225
0.1131
0.1141
1,269,558
-0.00(-4.12%)
Dec 05, 2023
0.1160
0.1160
0.1150
0.1190
1,656,944
-0.00(-0.83%)
Dec 04, 2023
0.1560
0.1638
0.1114
0.1200
5,389,864
+0.01(+4.62%)
Dec 01, 2023
0.1057
0.1160
0.1054
0.1147
1,844,614
+0.01(+6.60%)
Nov 30, 2023
0.1069
0.1199
0.1020
0.1076
2,763,890
-0.01(-5.45%)
Nov 29, 2023
0.1211
0.1236
0.1110
0.1138
2,496,299
-0.02(-11.71%)
Nov 28, 2023
0.1264
0.1340
0.1070
0.1289
5,720,338
-0.01(-4.52%)
Nov 27, 2023
0.1423
0.1530
0.1300
0.1350
10,610,276
-0.02(-14.01%)
Nov 24, 2023
0.2800
0.2800
0.1510
0.1570
77,206,792
+0.05(+45.24%)
Nov 22, 2023
0.1094
0.1094
0.0972
0.1081
10,798,790
-0.00(-1.37%)
Nov 21, 2023
0.1100
0.1100
0.1051
0.1096
109,203
+0.00(+2.05%)
Nov 20, 2023
0.1150
0.1150
0.1003
0.1074
324,910
+0.00(+0.85%)
Nov 17, 2023
0.1050
0.1090
0.0985
0.1065
597,739
-0.00(-2.29%)
Nov 16, 2023
0.1160
0.1193
0.1011
0.1090
586,960
-0.00(-2.59%)
Nov 15, 2023
0.1205
0.1215
0.1001
0.1119
1,250,624
-0.02(-13.72%)
Nov 14, 2023
0.1361
0.1363
0.1230
0.1297
522,582
-0.01(-4.00%)
Nov 13, 2023
0.1342
0.1410
0.1300
0.1351
569,461
-0.00(-3.50%)
Nov 10, 2023
0.1442
0.1442
0.1250
0.1400
1,434,485
-0.01(-8.97%)
Nov 09, 2023
0.1800
0.1999
0.1522
0.1538
2,417,004
-0.04(-18.62%)
Nov 08, 2023
0.1900
0.1989
0.1857
0.1890
911,814
-0.01(-5.41%)
Nov 07, 2023
0.2248
0.2286
0.1936
0.1998
739,616
-0.03(-14.25%)
Nov 06, 2023
0.2298
0.2330
0.2200
0.2330
297,761
+0.00(+1.39%)
Nov 03, 2023
0.2280
0.2348
0.2200
0.2298
375,541
+0.01(+2.77%)
Nov 02, 2023
0.2495
0.2495
0.2200
0.2236
204,333
-0.00(-0.31%)
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.