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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.2971
+0.0101 (+3.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.980
7.250
6.690
7.190
26,538
+0.19(+2.71%)
Oct 28, 2022
6.600
7.080
6.520
7.000
52,500
+0.35(+5.26%)
Oct 27, 2022
6.640
6.930
6.560
6.650
35,099
-0.03(-0.45%)
Oct 26, 2022
6.390
6.820
6.310
6.680
60,125
+0.34(+5.36%)
Oct 25, 2022
6.000
6.340
6.000
6.340
71,491
+0.33(+5.49%)
Oct 24, 2022
6.110
6.150
5.930
6.010
70,608
-0.02(-0.33%)
Oct 21, 2022
6.010
6.170
5.940
6.030
70,875
+0.03(+0.50%)
Oct 20, 2022
5.960
6.219
5.930
6.000
49,921
+0.01(+0.17%)
Oct 19, 2022
6.110
6.210
5.910
5.990
46,536
-0.17(-2.76%)
Oct 18, 2022
6.150
6.360
6.110
6.160
74,075
+0.05(+0.82%)
Oct 17, 2022
5.990
6.170
5.910
6.110
71,110
+0.11(+1.83%)
Oct 14, 2022
6.090
6.370
5.940
6.000
84,515
-0.03(-0.50%)
Oct 13, 2022
6.200
6.330
5.937
6.030
107,813
-0.22(-3.52%)
Oct 12, 2022
6.080
6.250
6.045
6.250
34,145
+0.06(+0.97%)
Oct 11, 2022
6.320
6.320
5.960
6.190
74,250
+0.07(+1.14%)
Oct 10, 2022
6.270
6.314
5.941
6.120
120,332
-0.29(-4.52%)
Oct 07, 2022
6.390
6.560
6.250
6.410
101,067
-0.10(-1.61%)
Oct 06, 2022
6.760
7.030
6.495
6.515
78,202
-0.14(-2.03%)
Oct 05, 2022
6.750
6.990
6.640
6.650
75,569
-0.32(-4.59%)
Oct 04, 2022
6.900
7.260
6.900
6.970
80,478
+0.25(+3.72%)
Oct 03, 2022
6.880
7.010
6.680
6.720
110,109
-0.16(-2.33%)
Sep 30, 2022
6.940
7.150
6.800
6.880
76,149
-0.06(-0.86%)
Sep 29, 2022
7.050
7.077
6.830
6.940
89,854
-0.21(-2.94%)
Sep 28, 2022
7.090
7.280
7.010
7.150
120,832
-0.05(-0.69%)
Sep 27, 2022
7.000
7.200
6.930
7.200
92,024
+0.24(+3.45%)
Sep 26, 2022
7.490
7.660
6.860
6.960
274,373
+0.22(+3.26%)
Sep 23, 2022
6.850
6.970
6.510
6.740
179,694
-0.37(-5.20%)
Sep 22, 2022
7.520
7.520
6.600
7.110
232,689
-0.55(-7.18%)
Sep 21, 2022
8.060
8.090
7.590
7.660
122,690
-0.42(-5.20%)
Sep 20, 2022
8.260
8.290
8.050
8.080
69,115
-0.26(-3.12%)
Sep 19, 2022
8.550
8.690
8.110
8.340
125,979
-0.48(-5.44%)
Sep 16, 2022
8.410
8.950
8.320
8.820
116,775
+0.32(+3.76%)
Sep 15, 2022
8.760
9.000
8.460
8.500
157,273
-0.38(-4.28%)
Sep 14, 2022
8.550
9.320
8.550
8.880
158,972
+0.18(+2.07%)
Sep 13, 2022
8.770
8.920
8.415
8.700
118,441
-0.26(-2.90%)
Sep 12, 2022
8.540
9.650
8.540
8.960
345,101
+0.54(+6.41%)
Sep 09, 2022
8.430
8.713
8.290
8.420
95,931
-0.10(-1.17%)
Sep 08, 2022
8.460
8.630
8.310
8.520
74,770
+0.02(+0.24%)
Sep 07, 2022
8.360
8.677
8.230
8.500
62,110
+0.01(+0.12%)
Sep 06, 2022
9.080
9.080
8.440
8.490
90,328
-0.65(-7.11%)
Sep 02, 2022
8.720
9.240
8.590
9.140
80,587
+0.37(+4.22%)
Sep 01, 2022
8.450
8.895
8.390
8.770
130,943
+0.16(+1.86%)
Aug 31, 2022
8.130
8.900
8.050
8.610
145,252
+0.48(+5.90%)
Aug 30, 2022
8.830
8.940
8.000
8.130
162,154
-0.66(-7.51%)
Aug 29, 2022
8.570
9.280
8.435
8.790
188,788
-0.22(-2.44%)
Aug 26, 2022
9.670
9.670
9.010
9.010
136,947
-0.67(-6.92%)
Aug 25, 2022
9.430
9.840
9.250
9.680
193,046
+0.12(+1.26%)
Aug 24, 2022
9.900
9.986
9.500
9.560
164,394
-0.34(-3.43%)
Aug 23, 2022
10.25
10.56
9.850
9.900
218,554
-0.50(-4.81%)
Aug 22, 2022
10.93
11.21
10.16
10.40
255,944
-0.98(-8.61%)
Aug 19, 2022
11.30
11.49
10.90
11.38
279,362
-0.26(-2.23%)
Aug 18, 2022
11.04
12.58
10.72
11.64
485,862
+0.36(+3.19%)
Aug 17, 2022
11.70
12.10
11.03
11.28
423,340
-0.99(-8.07%)
Aug 16, 2022
11.40
12.60
11.38
12.27
677,215
+0.43(+3.63%)
Aug 15, 2022
11.78
12.15
10.75
11.84
601,449
-0.37(-3.03%)
Aug 12, 2022
12.29
13.48
11.25
12.21
1,307,866
-1.97(-13.89%)
Aug 11, 2022
15.50
15.60
13.24
14.18
1,323,237
-0.57(-3.86%)
Aug 10, 2022
13.90
15.89
12.71
14.75
3,152,370
+3.40(+29.96%)
Aug 09, 2022
11.05
11.50
10.97
11.35
93,577
+0.31(+2.81%)
Aug 08, 2022
10.91
11.25
10.82
11.04
41,361
+0.20(+1.85%)
Aug 05, 2022
10.49
11.18
10.49
10.84
53,897
+0.14(+1.31%)
Aug 04, 2022
11.41
11.41
10.68
10.70
78,947
-0.55(-4.89%)
Aug 03, 2022
10.25
11.55
10.03
11.25
159,058
+1.08(+10.62%)
Aug 02, 2022
9.750
10.30
9.750
10.17
94,759
+0.42(+4.31%)
Aug 01, 2022
9.160
9.880
9.000
9.750
70,255
+0.51(+5.52%)
Jul 29, 2022
9.430
9.535
9.190
9.240
48,064
-0.18(-1.91%)
Jul 28, 2022
9.490
9.780
8.800
9.420
47,219
+0.10(+1.07%)
Jul 27, 2022
9.420
9.750
9.320
9.320
61,543
+0.00(+0.00%)
Jul 26, 2022
9.250
9.500
8.840
9.320
41,531
-0.06(-0.64%)
Jul 25, 2022
9.210
9.690
9.130
9.380
81,260
+0.27(+2.96%)
Jul 22, 2022
9.820
10.16
8.713
9.110
80,834
-0.74(-7.51%)
Jul 21, 2022
9.940
10.29
9.655
9.850
41,088
-0.15(-1.50%)
Jul 20, 2022
9.690
10.18
9.509
10.00
72,103
+0.29(+2.99%)
Jul 19, 2022
9.150
9.870
9.150
9.710
78,188
+0.54(+5.89%)
Jul 18, 2022
8.940
9.270
8.500
9.170
68,311
+0.22(+2.46%)
Jul 15, 2022
8.770
9.180
8.700
8.950
122,144
+0.15(+1.70%)
Jul 14, 2022
8.500
8.940
8.290
8.800
100,722
+0.26(+3.04%)
Jul 13, 2022
8.200
8.860
8.200
8.540
113,007
+0.18(+2.15%)
Jul 12, 2022
7.940
9.000
7.770
8.360
170,517
+0.57(+7.32%)
Jul 11, 2022
7.900
7.980
7.540
7.790
57,959
-0.14(-1.77%)
Jul 08, 2022
7.790
7.960
7.460
7.930
63,064
+0.14(+1.80%)
Jul 07, 2022
7.350
8.000
6.860
7.790
98,864
+0.33(+4.42%)
Jul 06, 2022
7.500
7.750
7.260
7.460
69,809
-0.18(-2.36%)
Jul 05, 2022
7.180
8.000
7.121
7.640
81,098
+0.34(+4.66%)
Jul 01, 2022
7.340
7.500
6.955
7.300
65,916
-0.11(-1.48%)
Jun 30, 2022
7.100
7.830
6.938
7.410
60,128
+0.23(+3.20%)
Jun 29, 2022
7.230
7.395
6.980
7.180
88,598
-0.18(-2.45%)
Jun 28, 2022
7.870
8.010
7.030
7.360
97,953
-0.33(-4.29%)
Jun 27, 2022
7.850
8.250
7.690
7.690
173,278
-0.10(-1.28%)
Jun 24, 2022
7.980
8.630
7.740
7.790
1,013,162
-0.15(-1.89%)
Jun 23, 2022
7.270
7.950
6.867
7.940
298,691
+0.84(+11.83%)
Jun 22, 2022
6.500
7.100
6.160
7.100
162,007
+0.57(+8.73%)
Jun 21, 2022
6.150
6.570
5.920
6.530
179,048
+0.37(+6.01%)
Jun 17, 2022
5.830
6.330
5.830
6.160
292,766
+0.34(+5.84%)
Jun 16, 2022
5.870
5.960
5.360
5.820
223,581
-0.09(-1.52%)
Jun 15, 2022
6.190
6.620
5.675
5.910
236,277
-0.36(-5.74%)
Jun 14, 2022
7.730
7.730
5.830
6.270
356,466
-1.42(-18.47%)
Jun 13, 2022
8.560
9.680
7.690
7.690
509,150
-1.07(-12.21%)
Jun 10, 2022
7.220
8.970
6.725
8.760
566,573
+1.45(+19.84%)
Jun 09, 2022
7.270
7.645
6.910
7.310
159,981
+0.19(+2.67%)
Jun 08, 2022
6.630
7.320
6.630
7.120
161,659
+0.41(+6.11%)
Jun 07, 2022
6.430
6.880
6.410
6.710
159,911
+0.10(+1.51%)
Jun 06, 2022
6.500
6.730
6.300
6.610
112,675
+0.16(+2.48%)
Jun 03, 2022
6.470
6.650
6.230
6.450
227,023
+0.03(+0.47%)
Jun 02, 2022
6.320
6.750
6.300
6.420
145,673
+0.19(+3.05%)
Jun 01, 2022
6.640
6.850
6.110
6.230
168,590
-0.41(-6.17%)
May 31, 2022
6.480
7.000
6.480
6.640
81,188
-0.10(-1.48%)
May 27, 2022
6.240
6.800
6.240
6.740
96,595
+0.52(+8.36%)
May 26, 2022
5.950
6.343
5.940
6.220
132,238
+0.35(+5.96%)
May 25, 2022
5.800
6.110
5.800
5.870
103,066
+0.07(+1.21%)
May 24, 2022
5.980
5.980
5.426
5.800
78,953
-0.19(-3.17%)
May 23, 2022
6.230
6.340
5.792
5.990
131,722
-0.28(-4.47%)
May 20, 2022
6.480
6.630
6.000
6.270
184,289
-0.12(-1.88%)
May 19, 2022
7.200
7.500
6.385
6.390
176,286
-0.89(-12.23%)
May 18, 2022
6.270
7.330
6.180
7.280
260,131
+0.92(+14.47%)
May 17, 2022
5.490
6.461
5.330
6.360
320,667
+1.24(+24.22%)
May 16, 2022
5.470
5.610
5.010
5.120
301,500
-0.36(-6.57%)
May 13, 2022
4.770
5.970
4.760
5.480
661,111
+0.27(+5.18%)
May 12, 2022
6.640
6.720
4.350
5.210
1,441,151
-1.93(-27.03%)
May 11, 2022
8.640
9.740
7.005
7.140
1,371,188
-0.78(-9.85%)
May 10, 2022
8.560
8.560
7.610
7.920
125,427
-0.44(-5.26%)
May 09, 2022
9.270
9.410
8.250
8.360
211,638
-1.23(-12.83%)
May 06, 2022
9.770
9.870
9.240
9.590
90,696
-0.28(-2.84%)
May 05, 2022
9.170
9.880
9.142
9.870
118,825
+0.62(+6.70%)
May 04, 2022
8.910
9.349
8.410
9.250
149,428
+0.12(+1.31%)
May 03, 2022
9.090
9.370
8.870
9.130
142,480
+0.10(+1.11%)
May 02, 2022
8.760
9.070
8.600
9.030
145,009
+0.32(+3.67%)
Apr 29, 2022
8.670
9.150
8.550
8.710
152,259
-0.10(-1.14%)
Apr 28, 2022
8.480
9.080
8.200
8.810
137,906
+0.34(+4.01%)
Apr 27, 2022
8.490
8.780
8.350
8.470
135,599
-0.02(-0.24%)
Apr 26, 2022
8.120
8.640
7.821
8.490
125,189
+0.27(+3.28%)
Apr 25, 2022
7.960
8.250
7.890
8.220
119,578
+0.18(+2.24%)
Apr 22, 2022
7.850
8.170
7.560
8.040
150,972
+0.13(+1.64%)
Apr 21, 2022
8.230
8.640
7.465
7.910
249,125
-0.26(-3.18%)
Apr 20, 2022
7.560
9.480
6.520
8.170
761,749
+0.62(+8.21%)
Apr 19, 2022
7.280
8.160
7.110
7.550
777,039
+0.33(+4.57%)
Apr 18, 2022
7.100
7.590
6.840
7.220
171,278
+0.02(+0.28%)
Apr 14, 2022
7.640
7.640
6.860
7.200
265,036
-0.30(-4.00%)
Apr 13, 2022
7.950
8.510
7.220
7.500
213,695
-0.40(-5.06%)
Apr 12, 2022
8.370
8.483
7.800
7.900
229,018
-0.32(-3.89%)
Apr 11, 2022
9.290
9.300
8.080
8.220
204,433
-1.20(-12.74%)
Apr 08, 2022
10.10
10.20
9.340
9.420
186,291
-0.75(-7.37%)
Apr 07, 2022
11.11
11.11
10.12
10.17
111,487
-0.91(-8.21%)
Apr 06, 2022
11.38
11.74
10.73
11.08
132,856
-0.54(-4.65%)
Apr 05, 2022
12.71
13.07
11.50
11.62
175,639
-1.08(-8.50%)
Apr 04, 2022
11.15
13.52
10.45
12.70
440,404
+1.21(+10.53%)
Apr 01, 2022
9.800
11.69
9.110
11.49
2,972,578
+3.50(+43.80%)
Mar 31, 2022
8.350
8.480
7.900
7.990
158,107
-0.41(-4.88%)
Mar 30, 2022
8.910
8.998
8.350
8.400
68,432
-0.49(-5.51%)
Mar 29, 2022
9.230
9.310
8.850
8.890
74,525
-0.16(-1.77%)
Mar 28, 2022
9.000
9.300
8.970
9.050
90,752
+0.04(+0.44%)
Mar 25, 2022
8.930
9.280
8.545
9.010
44,760
+0.16(+1.81%)
Mar 24, 2022
9.040
9.170
8.780
8.850
29,503
-0.14(-1.56%)
Mar 23, 2022
9.160
9.440
8.990
8.990
63,888
-0.36(-3.85%)
Mar 22, 2022
9.275
9.710
9.186
9.350
23,588
+0.12(+1.30%)
Mar 21, 2022
9.470
9.470
9.020
9.230
25,400
-0.24(-2.53%)
Mar 18, 2022
9.110
9.800
8.880
9.470
57,420
+0.19(+2.05%)
Mar 17, 2022
9.130
9.415
9.010
9.280
32,187
+0.04(+0.43%)
Mar 16, 2022
9.210
9.480
8.690
9.240
47,396
+0.16(+1.76%)
Mar 15, 2022
8.300
9.190
8.270
9.080
53,984
+0.93(+11.41%)
Mar 14, 2022
9.000
9.000
8.100
8.150
49,067
-0.82(-9.14%)
Mar 11, 2022
9.830
9.850
8.920
8.970
50,597
-0.79(-8.09%)
Mar 10, 2022
9.820
10.02
9.370
9.760
37,321
-0.28(-2.79%)
Mar 09, 2022
9.540
10.14
9.380
10.04
43,884
+0.80(+8.66%)
Mar 08, 2022
8.570
9.580
8.390
9.240
62,980
+0.70(+8.20%)
Mar 07, 2022
8.810
8.810
8.300
8.540
59,573
-0.27(-3.06%)
Mar 04, 2022
9.230
9.230
8.630
8.810
61,046
-0.46(-4.96%)
Mar 03, 2022
10.30
10.40
9.195
9.270
57,151
-0.96(-9.38%)
Mar 02, 2022
9.560
10.75
9.180
10.23
84,088
+0.92(+9.88%)
Mar 01, 2022
9.740
9.870
9.190
9.310
51,672
-0.39(-4.02%)
Feb 28, 2022
9.300
9.900
9.250
9.700
46,111
+0.22(+2.32%)
Feb 25, 2022
9.570
9.703
9.270
9.480
27,090
+0.07(+0.74%)
Feb 24, 2022
8.450
9.480
8.141
9.410
68,270
+0.63(+7.18%)
Feb 23, 2022
9.080
9.220
8.560
8.780
95,156
-0.39(-4.25%)
Feb 22, 2022
9.530
9.980
8.890
9.170
74,219
-0.43(-4.48%)
Feb 18, 2022
9.600
0
-0.34(-3.42%)
Feb 17, 2022
10.39
10.41
9.870
9.940
36,409
-0.74(-6.93%)
Feb 16, 2022
10.93
11.15
10.46
10.68
39,199
-0.24(-2.20%)
Feb 15, 2022
10.71
11.12
10.26
10.92
47,191
+0.46(+4.40%)
Feb 14, 2022
10.65
10.87
10.35
10.46
53,634
-0.13(-1.23%)
Feb 11, 2022
11.11
11.30
10.46
10.59
50,404
-0.40(-3.64%)
Feb 10, 2022
10.85
11.78
10.85
10.99
63,251
-0.15(-1.35%)
Feb 09, 2022
11.06
11.19
10.70
11.14
66,238
+0.41(+3.82%)
Feb 08, 2022
10.36
10.84
10.31
10.73
63,043
+0.24(+2.29%)
Feb 07, 2022
10.19
11.37
10.01
10.49
72,165
+0.30(+2.94%)
Feb 04, 2022
9.640
10.61
9.340
10.19
77,269
+0.71(+7.49%)
Feb 03, 2022
9.710
9.300
9.480
142,155
-0.46(-4.63%)
Feb 02, 2022
10.26
10.26
9.600
9.940
71,169
-0.25(-2.45%)
Feb 01, 2022
10.19
10.34
9.820
10.19
103,403
+0.02(+0.20%)
Jan 31, 2022
9.570
10.17
158,658
+0.71(+7.51%)
Jan 28, 2022
9.150
9.820
9.000
9.460
132,876
+0.20(+2.16%)
Jan 27, 2022
9.840
10.29
9.100
9.260
113,605
-0.55(-5.61%)
Jan 26, 2022
10.92
11.18
9.720
9.810
79,360
-0.98(-9.08%)
Jan 25, 2022
10.45
11.09
10.17
10.79
77,710
+0.07(+0.65%)
Jan 24, 2022
10.54
11.02
9.530
10.72
130,449
+0.02(+0.19%)
Jan 21, 2022
11.81
12.40
10.15
10.70
139,631
-1.37(-11.35%)
Jan 20, 2022
12.31
12.63
11.90
12.07
91,272
-0.24(-1.95%)
Jan 19, 2022
13.09
13.09
12.25
12.31
55,901
-0.55(-4.28%)
Jan 18, 2022
13.44
13.44
12.62
12.86
61,409
-0.68(-5.02%)
Jan 14, 2022
13.54
0
+0.37(+2.81%)
Jan 13, 2022
14.06
14.24
13.14
13.17
50,468
-0.77(-5.52%)
Jan 12, 2022
14.13
14.25
13.64
13.94
44,822
-0.02(-0.14%)
Jan 11, 2022
13.14
14.00
13.14
13.96
34,359
+0.73(+5.52%)
Jan 10, 2022
13.65
13.67
13.08
13.23
80,350
-0.58(-4.20%)
Jan 07, 2022
13.51
13.89
13.51
13.81
26,000
+0.25(+1.84%)
Jan 06, 2022
13.99
14.03
13.10
13.56
104,293
-0.41(-2.93%)
Jan 05, 2022
14.33
14.49
13.80
13.97
99,393
-0.38(-2.65%)
Jan 04, 2022
14.73
14.96
13.98
14.35
115,611
-0.39(-2.65%)
Jan 03, 2022
14.03
14.82
13.98
14.74
50,531
+0.90(+6.50%)
Dec 31, 2021
13.95
14.11
13.52
13.84
87,621
-0.15(-1.07%)
Dec 30, 2021
13.33
14.24
13.33
13.99
86,464
+0.59(+4.40%)
Dec 29, 2021
13.40
14.37
12.93
13.40
144,170
+0.04(+0.30%)
Dec 28, 2021
13.81
14.01
13.30
13.36
101,396
-0.56(-4.02%)
Dec 27, 2021
14.64
14.71
13.69
13.92
211,799
-0.54(-3.73%)
Dec 23, 2021
14.86
15.07
14.42
14.46
113,556
-0.40(-2.69%)
Dec 22, 2021
14.93
15.17
14.50
14.86
111,980
-0.22(-1.46%)
Dec 21, 2021
14.22
15.39
14.22
15.08
164,079
+1.02(+7.25%)
Dec 20, 2021
13.52
14.59
13.07
14.06
97,817
+0.58(+4.30%)
Dec 17, 2021
12.94
13.87
12.44
13.48
123,699
+0.67(+5.23%)
Dec 16, 2021
12.95
13.48
12.48
12.81
81,390
-0.03(-0.23%)
Dec 15, 2021
12.63
13.60
12.01
12.84
98,707
+0.06(+0.47%)
Dec 14, 2021
12.78
13.69
12.46
12.78
99,384
-1.00(-7.26%)
Dec 13, 2021
14.24
14.31
13.35
13.78
100,016
-0.54(-3.77%)
Dec 10, 2021
14.07
14.97
13.90
14.32
147,914
+0.27(+1.92%)
Dec 09, 2021
13.96
14.38
13.81
14.05
188,262
-0.07(-0.50%)
Dec 08, 2021
13.87
14.99
13.65
14.12
177,212
+0.27(+1.95%)
Dec 07, 2021
13.87
14.40
13.60
13.85
148,125
+0.15(+1.09%)
Dec 06, 2021
13.32
14.18
12.71
13.70
130,398
+0.43(+3.24%)
Dec 03, 2021
13.05
13.27
12.51
13.27
161,241
-0.08(-0.60%)
Dec 02, 2021
13.48
13.77
12.76
13.35
111,732
-0.16(-1.18%)
Dec 01, 2021
13.32
15.50
13.31
13.51
235,561
+0.36(+2.74%)
Nov 30, 2021
13.88
14.19
13.03
13.15
190,614
-0.70(-5.05%)
Nov 29, 2021
14.60
15.50
13.73
13.85
142,785
-0.67(-4.61%)
Nov 26, 2021
14.34
15.15
14.26
14.52
96,041
-0.27(-1.83%)
Nov 24, 2021
14.28
15.71
14.04
14.79
127,134
+0.51(+3.57%)
Nov 23, 2021
14.25
14.51
13.91
14.28
129,435
+0.00(+0.00%)
Nov 22, 2021
15.34
15.34
14.07
14.28
191,026
-1.03(-6.73%)
Nov 19, 2021
15.03
16.47
14.93
15.31
111,828
+0.03(+0.20%)
Nov 18, 2021
15.95
15.30
14.81
15.28
157,681
-0.67(-4.20%)
Nov 17, 2021
15.50
16.23
14.79
15.95
275,024
+0.45(+2.90%)
Nov 16, 2021
16.66
16.73
15.47
15.50
233,659
-1.31(-7.79%)
Nov 15, 2021
17.51
17.52
16.77
16.81
235,848
-0.71(-4.05%)
Nov 12, 2021
18.39
18.40
17.45
17.52
132,795
-0.70(-3.84%)
Nov 11, 2021
18.96
19.26
18.13
18.22
71,682
-0.49(-2.62%)
Nov 10, 2021
18.00
18.71
206,604
+0.79(+4.41%)
Nov 09, 2021
20.96
21.00
17.90
17.92
272,096
-2.03(-10.18%)
Nov 08, 2021
19.55
20.44
19.36
19.95
149,542
+0.47(+2.44%)
Nov 05, 2021
19.95
20.17
18.99
19.48
104,529
-0.20(-0.99%)
Nov 04, 2021
21.15
21.15
19.57
19.67
60,983
-1.48(-7.00%)
Nov 03, 2021
19.77
21.51
19.67
21.15
72,947
+1.29(+6.50%)
Nov 02, 2021
19.96
20.02
19.38
19.86
63,123
+0.00(+0.00%)
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.