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
Aurora Mobile Ltd ADR
(NQ:
JG
)
3.125
-0.015 (-0.48%)
Streaming Delayed Price
Updated: 11:04 AM 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 29, 2021
1.480
1.510
1.440
1.470
342,761
-0.02(-1.34%)
Oct 28, 2021
1.520
1.573
1.480
1.490
513,248
-0.05(-3.25%)
Oct 27, 2021
1.530
1.570
1.500
1.540
519,352
+0.00(+0.00%)
Oct 26, 2021
1.590
1.540
364,978
-0.04(-2.53%)
Oct 25, 2021
1.560
1.610
1.520
1.580
470,418
+0.02(+1.28%)
Oct 22, 2021
1.650
1.660
1.550
1.560
382,093
-0.08(-4.88%)
Oct 21, 2021
1.700
1.740
1.615
1.640
543,037
-0.08(-4.65%)
Oct 20, 2021
1.670
1.730
1.620
1.720
536,176
+0.07(+4.24%)
Oct 19, 2021
1.570
1.650
1.570
1.650
628,386
+0.12(+7.84%)
Oct 18, 2021
1.550
1.590
1.500
1.530
501,780
+0.01(+0.66%)
Oct 15, 2021
1.560
1.600
1.490
1.520
566,967
-0.04(-2.56%)
Oct 14, 2021
1.580
1.607
1.530
1.560
234,098
-0.03(-1.89%)
Oct 13, 2021
1.590
1.630
1.570
1.590
216,956
+0.02(+1.27%)
Oct 12, 2021
1.590
1.600
1.520
1.570
294,739
+0.02(+0.96%)
Oct 11, 2021
1.660
1.680
1.550
1.555
210,237
-0.07(-4.60%)
Oct 08, 2021
1.640
1.670
1.620
1.630
233,841
+0.01(+0.62%)
Oct 07, 2021
1.640
1.700
1.600
1.620
264,646
+0.01(+0.62%)
Oct 06, 2021
1.600
1.660
1.580
1.610
140,796
+0.00(+0.00%)
Oct 05, 2021
1.630
1.680
1.610
1.610
133,860
-0.01(-0.62%)
Oct 04, 2021
1.660
1.710
1.600
1.620
234,074
-0.04(-2.41%)
Oct 01, 2021
1.680
1.730
1.640
1.660
241,486
-0.01(-0.60%)
Sep 30, 2021
1.660
1.740
1.640
1.670
303,047
+0.01(+0.60%)
Sep 29, 2021
1.700
1.730
1.650
1.660
341,648
-0.05(-2.92%)
Sep 28, 2021
1.750
1.810
1.680
1.710
413,291
-0.06(-3.39%)
Sep 27, 2021
1.770
1.846
1.750
1.770
253,947
-0.01(-0.56%)
Sep 24, 2021
1.750
1.800
1.720
1.780
335,688
-0.01(-0.56%)
Sep 23, 2021
1.810
1.850
1.710
1.790
302,443
-0.01(-0.56%)
Sep 22, 2021
1.780
1.810
1.730
1.800
313,123
+0.04(+2.27%)
Sep 21, 2021
1.760
1.810
1.710
1.760
234,628
+0.01(+0.86%)
Sep 20, 2021
1.770
1.840
1.730
1.745
321,844
-0.14(-7.67%)
Sep 17, 2021
1.910
1.940
1.840
1.890
313,199
+0.03(+1.61%)
Sep 16, 2021
1.770
1.940
1.760
1.860
365,493
+0.07(+3.91%)
Sep 15, 2021
1.920
1.930
1.740
1.790
634,307
-0.08(-4.28%)
Sep 14, 2021
2.010
2.020
1.833
1.870
681,054
-0.10(-5.08%)
Sep 13, 2021
2.020
2.020
1.922
1.970
458,193
+0.05(+2.60%)
Sep 10, 2021
2.100
2.140
1.900
1.920
932,882
-0.17(-8.13%)
Sep 09, 2021
2.090
2.180
2.040
2.090
545,635
-0.04(-1.88%)
Sep 08, 2021
2.360
2.410
2.090
2.130
1,459,594
-0.20(-8.58%)
Sep 07, 2021
2.330
2.401
2.230
2.330
547,058
+0.08(+3.56%)
Sep 03, 2021
2.460
2.480
2.200
2.250
874,692
-0.11(-4.66%)
Sep 02, 2021
2.180
2.660
2.160
2.360
3,088,340
+0.31(+15.12%)
Sep 01, 2021
2.100
2.140
2.035
2.050
304,439
-0.04(-1.91%)
Aug 31, 2021
2.040
2.090
1.985
2.090
266,562
+0.08(+3.98%)
Aug 30, 2021
2.050
2.050
1.890
2.010
476,779
+0.00(+0.00%)
Aug 27, 2021
2.060
2.060
1.960
2.010
313,877
-0.06(-2.90%)
Aug 26, 2021
2.080
2.120
2.040
2.070
166,080
+0.03(+1.47%)
Aug 25, 2021
2.060
2.100
2.040
2.040
213,483
-0.07(-3.32%)
Aug 24, 2021
2.050
2.170
2.010
2.110
384,079
+0.13(+6.57%)
Aug 23, 2021
1.980
2.030
1.930
1.980
195,974
+0.01(+0.51%)
Aug 20, 2021
1.940
2.030
1.910
1.970
256,362
+0.02(+1.03%)
Aug 19, 2021
1.900
1.960
1.890
1.950
384,763
+0.02(+1.04%)
Aug 18, 2021
1.900
2.020
1.880
1.930
377,941
+0.04(+2.12%)
Aug 17, 2021
1.900
1.930
1.850
1.890
282,522
-0.05(-2.58%)
Aug 16, 2021
2.050
2.050
1.860
1.940
447,403
-0.11(-5.37%)
Aug 13, 2021
2.200
2.250
2.030
2.050
343,948
-0.15(-6.82%)
Aug 12, 2021
2.270
2.290
2.190
2.200
312,203
-0.09(-3.93%)
Aug 11, 2021
2.330
2.340
2.220
2.290
292,962
-0.08(-3.38%)
Aug 10, 2021
2.400
2.430
2.280
2.370
249,007
-0.02(-0.84%)
Aug 09, 2021
2.370
2.415
2.303
2.390
285,464
+0.05(+2.14%)
Aug 06, 2021
2.370
2.450
2.250
2.340
423,008
-0.03(-1.27%)
Aug 05, 2021
2.300
2.385
2.260
2.370
154,626
+0.05(+2.16%)
Aug 04, 2021
2.370
2.420
2.290
2.320
371,988
-0.01(-0.43%)
Aug 03, 2021
2.400
2.413
2.300
2.330
214,902
-0.11(-4.51%)
Aug 02, 2021
2.330
2.490
2.300
2.440
327,649
+0.13(+5.63%)
Jul 30, 2021
2.290
2.390
2.260
2.310
248,676
-0.03(-1.28%)
Jul 29, 2021
2.370
2.430
2.290
2.340
320,251
+0.00(+0.00%)
Jul 28, 2021
2.200
2.370
2.190
2.340
507,045
+0.20(+9.35%)
Jul 27, 2021
2.220
2.270
2.100
2.140
553,473
-0.13(-5.73%)
Jul 26, 2021
2.090
2.330
2.090
2.270
1,129,519
-0.06(-2.58%)
Jul 23, 2021
2.520
2.580
2.330
2.330
1,120,410
-0.31(-11.74%)
Jul 22, 2021
2.770
2.870
2.580
2.640
569,308
-0.12(-4.35%)
Jul 21, 2021
2.690
2.770
2.630
2.760
277,772
+0.07(+2.60%)
Jul 20, 2021
2.710
2.750
2.580
2.690
400,190
-0.07(-2.54%)
Jul 19, 2021
2.660
2.800
2.600
2.760
511,360
+0.06(+2.22%)
Jul 16, 2021
2.760
2.850
2.640
2.700
475,228
-0.05(-1.82%)
Jul 15, 2021
2.620
2.750
2.560
2.750
644,758
+0.19(+7.42%)
Jul 14, 2021
2.700
2.730
2.550
2.560
481,900
-0.11(-4.12%)
Jul 13, 2021
2.700
2.760
2.650
2.670
318,637
-0.05(-1.84%)
Jul 12, 2021
2.800
2.860
2.680
2.720
287,676
-0.08(-2.86%)
Jul 09, 2021
2.740
2.900
2.670
2.800
501,397
+0.09(+3.32%)
Jul 08, 2021
2.710
2.781
2.620
2.710
454,571
-0.11(-3.90%)
Jul 07, 2021
3.020
3.020
2.785
2.820
1,520,901
-0.15(-5.05%)
Jul 06, 2021
3.000
3.070
2.958
2.970
651,322
-0.16(-5.11%)
Jul 02, 2021
3.280
3.300
3.110
3.130
621,486
-0.18(-5.44%)
Jul 01, 2021
3.290
3.600
3.260
3.310
1,801,010
+0.06(+1.85%)
Jun 30, 2021
3.240
3.300
3.153
3.250
459,384
-0.04(-1.22%)
Jun 29, 2021
3.290
3.330
3.170
3.290
421,336
+0.01(+0.30%)
Jun 28, 2021
3.240
3.300
3.220
3.280
477,624
+0.06(+1.86%)
Jun 25, 2021
3.270
3.350
3.210
3.220
556,174
-0.08(-2.42%)
Jun 24, 2021
3.130
3.320
3.120
3.300
911,103
+0.25(+8.20%)
Jun 23, 2021
3.020
3.095
2.960
3.050
405,527
+0.00(+0.00%)
Jun 22, 2021
2.900
3.120
2.880
3.050
618,454
+0.15(+5.17%)
Jun 21, 2021
3.000
3.030
2.890
2.900
370,651
-0.10(-3.33%)
Jun 18, 2021
3.100
3.120
2.970
3.000
516,996
-0.11(-3.54%)
Jun 17, 2021
3.130
3.205
3.070
3.110
339,002
-0.04(-1.27%)
Jun 16, 2021
2.980
3.200
2.980
3.150
686,667
+0.13(+4.30%)
Jun 15, 2021
3.080
3.140
2.965
3.020
643,401
-0.06(-1.95%)
Jun 14, 2021
3.170
3.220
3.070
3.080
663,472
-0.08(-2.53%)
Jun 11, 2021
3.150
3.300
3.090
3.160
944,445
+0.13(+4.29%)
Jun 10, 2021
3.400
3.430
3.010
3.030
1,781,406
-0.36(-10.62%)
Jun 09, 2021
3.500
3.570
3.390
3.390
929,682
-0.07(-2.02%)
Jun 08, 2021
3.410
3.480
3.310
3.460
636,720
+0.07(+2.06%)
Jun 07, 2021
3.400
3.460
3.300
3.390
568,579
-0.03(-0.88%)
Jun 04, 2021
3.290
3.500
3.270
3.420
799,912
+0.14(+4.27%)
Jun 03, 2021
3.310
3.350
3.210
3.280
531,140
-0.09(-2.67%)
Jun 02, 2021
3.410
3.440
3.280
3.370
551,425
-0.07(-2.03%)
Jun 01, 2021
3.310
3.500
3.300
3.440
451,266
+0.14(+4.24%)
May 28, 2021
3.340
3.375
3.240
3.300
558,006
+0.01(+0.30%)
May 27, 2021
3.280
3.340
3.120
3.290
616,675
+0.08(+2.49%)
May 26, 2021
3.030
3.243
3.000
3.210
564,358
+0.21(+7.00%)
May 25, 2021
2.980
3.050
2.970
3.000
348,275
+0.06(+2.04%)
May 24, 2021
3.060
3.090
2.930
2.940
406,838
-0.10(-3.29%)
May 21, 2021
3.140
3.150
3.030
3.040
486,545
-0.06(-1.94%)
May 20, 2021
3.080
3.110
3.010
3.100
435,575
+0.07(+2.31%)
May 19, 2021
2.950
3.075
2.880
3.030
482,803
-0.03(-0.98%)
May 18, 2021
2.980
3.180
2.970
3.060
719,185
+0.18(+6.25%)
May 17, 2021
2.900
2.900
2.750
2.880
589,766
+0.06(+2.13%)
May 14, 2021
2.600
2.850
2.560
2.820
882,583
+0.14(+5.22%)
May 13, 2021
2.830
2.950
2.610
2.680
915,750
-0.10(-3.60%)
May 12, 2021
2.870
2.950
2.750
2.780
816,623
-0.17(-5.76%)
May 11, 2021
2.640
3.000
2.630
2.950
1,376,545
+0.08(+2.79%)
May 10, 2021
3.150
3.160
2.855
2.870
1,215,271
-0.28(-8.89%)
May 07, 2021
3.160
3.290
3.110
3.150
521,750
+0.05(+1.61%)
May 06, 2021
3.290
3.300
3.050
3.100
1,217,522
-0.17(-5.20%)
May 05, 2021
3.480
3.510
3.250
3.270
998,442
-0.02(-0.61%)
May 04, 2021
3.350
3.450
3.220
3.290
836,772
-0.07(-2.08%)
May 03, 2021
3.540
3.580
3.330
3.360
748,945
-0.17(-4.82%)
Apr 30, 2021
3.510
3.750
3.500
3.530
957,500
-0.08(-2.22%)
Apr 29, 2021
4.010
4.110
3.610
3.610
1,805,441
-0.60(-14.25%)
Apr 28, 2021
3.780
4.560
3.750
4.210
11,863,136
+0.69(+19.60%)
Apr 27, 2021
3.660
3.700
3.500
3.520
492,932
-0.17(-4.61%)
Apr 26, 2021
3.430
3.710
3.430
3.690
471,514
+0.24(+6.96%)
Apr 23, 2021
3.400
3.480
3.370
3.450
390,500
+0.07(+2.07%)
Apr 22, 2021
3.350
3.500
3.330
3.380
463,316
+0.01(+0.30%)
Apr 21, 2021
3.200
3.390
3.140
3.370
389,684
+0.16(+4.98%)
Apr 20, 2021
3.200
3.310
3.120
3.210
619,832
-0.07(-2.13%)
Apr 19, 2021
3.360
3.390
3.130
3.280
780,575
-0.08(-2.38%)
Apr 16, 2021
3.510
3.580
3.220
3.360
1,004,400
-0.16(-4.55%)
Apr 15, 2021
3.560
3.620
3.470
3.520
664,254
+0.00(+0.00%)
Apr 14, 2021
3.620
3.690
3.460
3.520
778,835
-0.06(-1.68%)
Apr 13, 2021
3.540
3.630
3.420
3.580
994,126
+0.09(+2.58%)
Apr 12, 2021
4.010
4.040
3.480
3.490
1,845,864
-0.50(-12.53%)
Apr 09, 2021
4.170
4.215
3.980
3.990
1,053,700
-0.32(-7.42%)
Apr 08, 2021
4.100
4.310
4.030
4.310
682,233
+0.23(+5.64%)
Apr 07, 2021
4.120
4.170
4.030
4.080
435,398
-0.08(-1.92%)
Apr 06, 2021
4.060
4.280
4.000
4.160
875,047
+0.02(+0.48%)
Apr 05, 2021
4.360
4.380
4.050
4.140
723,652
-0.16(-3.72%)
Apr 01, 2021
4.320
4.550
4.240
4.300
985,700
+0.07(+1.65%)
Mar 31, 2021
4.220
4.260
4.080
4.230
995,919
+0.03(+0.71%)
Mar 30, 2021
4.140
4.240
3.940
4.200
1,643,099
+0.17(+4.22%)
Mar 29, 2021
4.200
4.280
3.980
4.030
551,097
-0.22(-5.18%)
Mar 26, 2021
4.330
4.368
3.950
4.250
1,151,900
-0.13(-2.97%)
Mar 25, 2021
4.160
4.440
4.100
4.380
1,135,599
+0.01(+0.23%)
Mar 24, 2021
4.760
4.820
4.360
4.370
1,219,271
-0.41(-8.58%)
Mar 23, 2021
5.160
5.230
4.720
4.780
1,195,066
-0.42(-8.08%)
Mar 22, 2021
5.330
5.380
5.140
5.200
938,543
-0.13(-2.44%)
Mar 19, 2021
5.590
5.600
5.260
5.330
1,998,900
-0.32(-5.66%)
Mar 18, 2021
6.460
6.660
5.610
5.650
5,066,316
-0.63(-10.03%)
Mar 17, 2021
5.750
6.410
5.610
6.280
1,881,429
+0.33(+5.55%)
Mar 16, 2021
6.320
6.350
5.800
5.950
1,270,976
-0.32(-5.10%)
Mar 15, 2021
5.700
6.420
5.560
6.270
2,312,663
+0.67(+11.96%)
Mar 12, 2021
5.390
5.670
5.210
5.600
1,316,100
+0.11(+2.00%)
Mar 11, 2021
5.600
5.750
5.260
5.490
1,279,273
+0.06(+1.10%)
Mar 10, 2021
5.530
5.530
4.880
5.430
2,893,766
+0.07(+1.31%)
Mar 09, 2021
4.710
5.500
4.620
5.360
1,945,828
+0.83(+18.32%)
Mar 08, 2021
4.660
4.830
4.420
4.530
1,002,601
-0.26(-5.43%)
Mar 05, 2021
5.000
5.045
4.200
4.790
1,718,800
-0.08(-1.64%)
Mar 04, 2021
5.540
5.690
4.700
4.870
2,919,445
-0.83(-14.56%)
Mar 03, 2021
6.140
6.200
5.650
5.700
2,458,763
-0.26(-4.36%)
Mar 02, 2021
6.250
6.470
5.870
5.960
3,394,459
+0.16(+2.76%)
Mar 01, 2021
5.580
5.970
5.550
5.800
1,801,877
+0.46(+8.61%)
Feb 26, 2021
5.900
5.940
5.250
5.340
2,398,500
-0.27(-4.81%)
Feb 25, 2021
6.090
6.120
5.380
5.610
2,007,303
-0.43(-7.12%)
Feb 24, 2021
5.940
6.240
5.870
6.040
2,040,339
-0.19(-3.05%)
Feb 23, 2021
5.750
6.550
5.110
6.230
6,172,389
+0.59(+10.46%)
Feb 22, 2021
6.150
6.240
5.630
5.640
2,431,726
-0.71(-11.18%)
Feb 19, 2021
6.270
6.520
6.210
6.350
1,458,400
+0.05(+0.79%)
Feb 18, 2021
6.210
6.440
5.890
6.300
1,690,314
-0.18(-2.78%)
Feb 17, 2021
6.540
6.650
6.220
6.480
2,297,106
-0.23(-3.43%)
Feb 16, 2021
6.350
6.950
6.350
6.710
4,836,712
+0.60(+9.82%)
Feb 12, 2021
6.700
6.760
5.920
6.110
5,635,100
-0.96(-13.58%)
Feb 11, 2021
7.320
7.950
6.880
7.070
5,193,242
-1.06(-13.04%)
Feb 10, 2021
8.370
8.500
7.350
8.130
12,298,476
+1.13(+16.14%)
Feb 09, 2021
5.970
7.000
5.840
7.000
10,614,966
+1.25(+21.74%)
Feb 08, 2021
5.720
6.570
5.200
5.750
17,205,378
+0.77(+15.46%)
Feb 05, 2021
10.97
11.00
4.890
4.980
76,595,000
+1.00(+25.13%)
Feb 04, 2021
3.890
4.060
3.850
3.980
658,243
+0.16(+4.19%)
Feb 03, 2021
3.670
3.850
3.660
3.820
493,415
+0.18(+4.95%)
Feb 02, 2021
3.460
3.690
3.410
3.640
471,051
+0.19(+5.51%)
Feb 01, 2021
3.400
3.450
3.260
3.450
549,309
+0.10(+2.99%)
Jan 29, 2021
3.380
3.490
3.270
3.350
433,200
+0.00(+0.00%)
Jan 28, 2021
3.630
3.690
3.350
3.350
513,761
-0.17(-4.83%)
Jan 27, 2021
3.600
3.660
3.430
3.520
542,007
-0.14(-3.83%)
Jan 26, 2021
3.850
3.900
3.620
3.660
541,706
-0.09(-2.40%)
Jan 25, 2021
4.000
4.000
3.650
3.750
926,081
-0.23(-5.78%)
Jan 22, 2021
3.980
4.050
3.760
3.980
799,300
+0.00(+0.00%)
Jan 21, 2021
3.910
4.090
3.830
3.980
1,122,681
+0.10(+2.58%)
Jan 20, 2021
3.920
4.130
3.800
3.880
1,390,413
+0.14(+3.74%)
Jan 19, 2021
3.720
3.900
3.700
3.740
720,626
+0.04(+1.08%)
Jan 15, 2021
3.610
3.780
3.520
3.700
487,900
+0.06(+1.65%)
Jan 14, 2021
3.610
3.740
3.580
3.640
455,544
+0.07(+1.96%)
Jan 13, 2021
3.600
3.680
3.460
3.570
689,865
-0.04(-1.11%)
Jan 12, 2021
3.780
3.800
3.570
3.610
890,716
-0.09(-2.43%)
Jan 11, 2021
3.680
3.838
3.620
3.700
440,945
-0.02(-0.54%)
Jan 08, 2021
3.620
3.730
3.480
3.720
558,400
+0.05(+1.36%)
Jan 07, 2021
3.480
3.700
3.420
3.670
716,625
+0.30(+8.90%)
Jan 06, 2021
3.360
3.500
3.330
3.370
789,054
-0.03(-0.88%)
Jan 05, 2021
3.300
3.510
3.280
3.400
612,825
+0.05(+1.49%)
Jan 04, 2021
3.600
3.620
3.250
3.350
976,067
-0.21(-5.90%)
Dec 31, 2020
3.560
3.560
3.560
768,072
-0.28(-7.29%)
Dec 30, 2020
3.780
4.100
3.700
3.840
768,072
-0.01(-0.26%)
Dec 29, 2020
3.930
3.980
3.720
3.850
562,219
-0.08(-2.04%)
Dec 28, 2020
4.190
4.230
3.830
3.930
1,833,297
+0.00(+0.00%)
Dec 24, 2020
4.270
4.270
3.780
3.930
1,987,600
+0.13(+3.42%)
Dec 23, 2020
4.530
4.780
3.740
3.800
4,547,732
-0.99(-20.67%)
Dec 22, 2020
6.050
6.060
4.350
4.790
48,548,380
+1.60(+50.16%)
Dec 21, 2020
3.410
3.440
3.080
3.190
459,313
-0.28(-8.07%)
Dec 18, 2020
3.320
3.480
3.260
3.470
447,800
+0.11(+3.27%)
Dec 17, 2020
3.410
3.550
3.250
3.360
506,254
-0.09(-2.61%)
Dec 16, 2020
3.420
3.520
3.320
3.450
276,279
-0.01(-0.29%)
Dec 15, 2020
3.540
3.554
3.310
3.460
335,977
-0.12(-3.35%)
Dec 14, 2020
3.450
3.620
3.300
3.580
520,308
+0.16(+4.68%)
Dec 11, 2020
3.250
3.450
3.220
3.420
204,700
+0.15(+4.59%)
Dec 10, 2020
3.360
3.410
3.210
3.270
180,033
-0.11(-3.25%)
Dec 09, 2020
3.580
3.600
3.330
3.380
325,487
-0.17(-4.79%)
Dec 08, 2020
3.660
3.750
3.340
3.550
627,401
+0.07(+2.01%)
Dec 07, 2020
3.750
3.770
3.340
3.480
637,735
+0.23(+7.08%)
Dec 04, 2020
3.200
3.350
3.060
3.250
269,800
+0.03(+0.93%)
Dec 03, 2020
3.180
3.400
3.150
3.220
268,065
+0.07(+2.22%)
Dec 02, 2020
3.270
3.591
3.100
3.150
520,205
-0.10(-3.08%)
Dec 01, 2020
3.730
4.000
3.210
3.250
855,529
-0.44(-11.92%)
Nov 30, 2020
3.800
3.820
3.530
3.690
1,248,558
-0.21(-5.38%)
Nov 27, 2020
4.000
5.120
3.670
3.900
10,271,800
+0.74(+23.42%)
Nov 25, 2020
3.400
3.450
3.047
3.160
564,400
-0.49(-13.42%)
Nov 24, 2020
4.600
5.430
3.400
3.650
2,233,172
+0.05(+1.39%)
Nov 23, 2020
2.700
3.610
2.680
3.600
559,150
+1.08(+42.86%)
Nov 20, 2020
2.300
2.730
2.300
2.520
510,300
+0.22(+9.57%)
Nov 19, 2020
2.300
2.330
2.180
2.300
198,567
+0.12(+5.50%)
Nov 18, 2020
2.150
2.263
2.100
2.180
144,904
+0.03(+1.40%)
Nov 17, 2020
2.090
2.190
2.050
2.150
159,767
+0.08(+3.86%)
Nov 16, 2020
2.090
2.300
1.970
2.070
293,847
+0.00(+0.00%)
Nov 13, 2020
1.810
2.080
1.810
2.070
192,200
+0.26(+14.36%)
Nov 12, 2020
1.940
1.990
1.780
1.810
293,343
-0.09(-4.74%)
Nov 11, 2020
1.950
2.125
1.850
1.900
377,334
-0.05(-2.56%)
Nov 10, 2020
1.920
2.030
1.900
1.950
166,527
+0.02(+1.04%)
Nov 09, 2020
1.900
2.010
1.820
1.930
242,961
+0.06(+3.21%)
Nov 06, 2020
1.790
1.900
1.730
1.870
145,800
+0.09(+5.06%)
Nov 05, 2020
1.790
1.850
1.770
1.780
110,617
-0.02(-1.11%)
Nov 04, 2020
1.800
1.880
1.730
1.800
101,848
-0.05(-2.70%)
Nov 03, 2020
1.810
1.880
1.730
1.850
138,277
+0.08(+4.52%)
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.