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
The Dixie Group
(NQ:
DXYN
)
0.9075
-0.0225 (-2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.090
1.172
1.090
1.100
41,309
-0.01(-1.33%)
Oct 28, 2022
1.050
1.120
1.050
1.115
28,894
+0.07(+7.19%)
Oct 27, 2022
1.020
1.040
1.000
1.040
68,825
+0.03(+2.97%)
Oct 26, 2022
1.010
1.020
1.010
1.010
15,764
+0.01(+0.50%)
Oct 25, 2022
0.9410
1.005
0.9410
1.005
28,843
+0.05(+5.79%)
Oct 24, 2022
0.9350
0.9502
0.9341
0.9500
37,197
+0.01(+1.59%)
Oct 21, 2022
0.9420
0.9658
0.9351
0.9351
68,053
-0.01(-0.73%)
Oct 20, 2022
0.9400
0.9899
0.9394
0.9420
38,104
-0.02(-1.88%)
Oct 19, 2022
0.9500
1.000
0.9500
0.9600
37,555
-0.02(-2.14%)
Oct 18, 2022
0.9953
1.035
0.9810
0.9810
37,536
-0.02(-1.90%)
Oct 17, 2022
0.9500
1.050
0.9500
1.000
33,212
+0.07(+7.50%)
Oct 14, 2022
1.030
1.031
0.9301
0.9302
38,056
-0.08(-7.90%)
Oct 13, 2022
0.9900
1.060
0.9350
1.010
62,785
+0.00(+0.00%)
Oct 12, 2022
1.010
1.010
1.000
1.010
19,796
-0.01(-0.98%)
Oct 11, 2022
1.040
1.040
1.000
1.020
52,639
-0.03(-2.86%)
Oct 10, 2022
1.080
1.087
1.040
1.050
16,741
-0.05(-4.55%)
Oct 07, 2022
1.100
1.114
1.080
1.100
45,088
-0.01(-0.90%)
Oct 06, 2022
1.080
1.143
1.080
1.110
6,040
+0.04(+3.26%)
Oct 05, 2022
1.050
1.110
1.050
1.075
31,713
+0.01(+1.42%)
Oct 04, 2022
1.120
1.140
1.050
1.060
72,774
-0.07(-6.43%)
Oct 03, 2022
1.109
1.136
1.100
1.133
16,764
+0.05(+4.90%)
Sep 30, 2022
1.170
1.190
1.050
1.080
65,323
-0.05(-4.42%)
Sep 29, 2022
1.150
1.180
1.130
1.130
22,827
+0.04(+3.67%)
Sep 28, 2022
1.090
1.142
1.090
1.090
44,035
-0.07(-6.04%)
Sep 27, 2022
1.090
1.206
1.090
1.160
30,250
+0.07(+6.43%)
Sep 26, 2022
1.180
1.181
1.090
1.090
35,466
-0.10(-8.40%)
Sep 23, 2022
1.200
1.230
1.190
1.190
12,257
-0.04(-2.86%)
Sep 22, 2022
1.238
1.240
1.225
1.225
6,897
-0.06(-5.04%)
Sep 21, 2022
1.270
1.300
1.260
1.290
9,211
-0.01(-0.77%)
Sep 20, 2022
1.290
1.313
1.250
1.300
26,690
-0.02(-1.52%)
Sep 19, 2022
1.200
1.320
1.200
1.320
23,618
+0.14(+11.86%)
Sep 16, 2022
1.310
1.370
1.170
1.180
35,715
-0.13(-9.92%)
Sep 15, 2022
1.350
1.459
1.260
1.310
32,224
-0.02(-1.50%)
Sep 14, 2022
1.450
1.465
1.330
1.330
21,639
-0.07(-5.00%)
Sep 13, 2022
1.300
1.429
1.300
1.400
20,837
+0.04(+2.94%)
Sep 12, 2022
1.330
1.419
1.330
1.360
53,619
+0.06(+4.62%)
Sep 09, 2022
1.270
1.339
1.250
1.300
60,865
+0.03(+2.36%)
Sep 08, 2022
1.140
1.270
1.120
1.270
40,006
+0.08(+6.72%)
Sep 07, 2022
1.120
1.240
1.100
1.190
137,043
+0.02(+1.71%)
Sep 06, 2022
1.110
1.170
1.110
1.170
18,476
+0.05(+4.46%)
Sep 02, 2022
1.160
1.160
1.100
1.120
39,304
+0.01(+0.90%)
Sep 01, 2022
1.110
1.129
1.100
1.110
34,740
-0.02(-1.77%)
Aug 31, 2022
1.150
1.170
1.120
1.130
24,416
+0.01(+0.89%)
Aug 30, 2022
1.111
1.180
1.103
1.120
94,680
-0.03(-2.61%)
Aug 29, 2022
1.100
1.180
1.100
1.150
87,189
+0.05(+4.55%)
Aug 26, 2022
1.140
1.210
1.080
1.100
121,896
-0.03(-2.65%)
Aug 25, 2022
1.210
1.245
1.130
1.130
62,569
-0.08(-6.61%)
Aug 24, 2022
1.190
1.213
1.120
1.210
89,853
+0.09(+8.04%)
Aug 23, 2022
1.190
1.228
1.120
1.120
50,380
-0.09(-7.44%)
Aug 22, 2022
1.360
1.360
1.200
1.210
98,946
-0.08(-6.20%)
Aug 19, 2022
1.370
1.370
1.280
1.290
45,107
-0.07(-5.15%)
Aug 18, 2022
1.375
1.410
1.333
1.360
27,470
+0.03(+2.26%)
Aug 17, 2022
1.430
1.440
1.320
1.330
84,293
-0.12(-8.28%)
Aug 16, 2022
1.520
1.630
1.430
1.450
164,949
-0.08(-5.23%)
Aug 15, 2022
1.700
1.710
1.500
1.530
47,912
-0.18(-10.74%)
Aug 12, 2022
1.740
1.830
1.590
1.714
66,971
+0.00(+0.24%)
Aug 11, 2022
1.500
1.760
1.500
1.710
53,539
+0.18(+12.04%)
Aug 10, 2022
1.660
1.660
1.500
1.526
18,265
-0.00(-0.25%)
Aug 09, 2022
1.680
1.830
1.530
1.530
24,113
-0.19(-11.05%)
Aug 08, 2022
1.730
1.730
1.600
1.720
28,845
+0.07(+4.24%)
Aug 05, 2022
1.700
1.770
1.640
1.650
33,725
-0.01(-0.60%)
Aug 04, 2022
1.559
1.700
1.559
1.660
23,073
+0.10(+6.41%)
Aug 03, 2022
1.450
1.580
1.450
1.560
37,222
+0.07(+4.70%)
Aug 02, 2022
1.490
1.490
1.410
1.490
65,439
+0.06(+4.20%)
Aug 01, 2022
1.380
1.430
1.310
1.430
51,317
+0.01(+0.70%)
Jul 29, 2022
1.450
1.450
1.400
1.420
31,255
-0.02(-1.39%)
Jul 28, 2022
1.430
1.475
1.430
1.440
17,873
-0.01(-0.69%)
Jul 27, 2022
1.430
1.460
1.430
1.450
20,986
+0.01(+0.69%)
Jul 26, 2022
1.500
1.520
1.430
1.440
21,636
-0.10(-6.49%)
Jul 25, 2022
1.630
1.630
1.460
1.540
14,479
+0.11(+7.69%)
Jul 22, 2022
1.610
1.610
1.410
1.430
60,806
-0.17(-10.63%)
Jul 21, 2022
1.590
1.622
1.540
1.600
39,344
+0.06(+3.90%)
Jul 20, 2022
1.510
1.570
1.500
1.540
44,769
+0.04(+2.67%)
Jul 19, 2022
1.400
1.510
1.390
1.500
57,552
+0.14(+10.29%)
Jul 18, 2022
1.300
1.420
1.300
1.360
26,206
+0.11(+8.80%)
Jul 15, 2022
1.240
1.290
1.230
1.250
31,804
-0.01(-0.79%)
Jul 14, 2022
1.280
1.300
1.220
1.260
18,082
-0.05(-3.82%)
Jul 13, 2022
1.300
1.312
1.280
1.310
5,214
+0.01(+0.77%)
Jul 12, 2022
1.290
1.350
1.290
1.300
3,988
+0.00(+0.00%)
Jul 11, 2022
1.420
1.420
1.300
1.300
29,838
-0.11(-7.80%)
Jul 08, 2022
1.290
1.420
1.290
1.410
49,622
+0.11(+8.46%)
Jul 07, 2022
1.250
1.310
1.250
1.300
33,698
+0.05(+4.00%)
Jul 06, 2022
1.370
1.370
1.250
1.250
33,127
-0.02(-1.57%)
Jul 05, 2022
1.300
1.330
1.270
1.270
19,311
-0.05(-3.79%)
Jul 01, 2022
1.300
1.380
1.290
1.320
55,491
+0.04(+3.13%)
Jun 30, 2022
1.230
1.325
1.220
1.280
40,357
+0.00(+0.00%)
Jun 29, 2022
1.290
1.350
1.220
1.280
67,199
+0.00(+0.00%)
Jun 28, 2022
1.370
1.379
1.270
1.280
17,009
-0.09(-6.57%)
Jun 27, 2022
1.400
1.419
1.300
1.370
39,939
-0.05(-3.52%)
Jun 24, 2022
1.380
1.420
1.350
1.420
42,936
+0.03(+2.16%)
Jun 23, 2022
1.430
1.440
1.350
1.390
61,709
-0.01(-0.71%)
Jun 22, 2022
1.500
1.500
1.350
1.400
64,839
-0.09(-6.04%)
Jun 21, 2022
1.530
1.570
1.480
1.490
37,555
+0.02(+1.36%)
Jun 17, 2022
1.620
1.710
1.460
1.470
42,165
-0.18(-10.91%)
Jun 16, 2022
1.650
1.660
1.540
1.650
30,389
+0.00(+0.00%)
Jun 15, 2022
1.600
1.655
1.580
1.650
35,475
+0.05(+3.12%)
Jun 14, 2022
1.720
1.720
1.550
1.600
74,183
+0.00(+0.00%)
Jun 13, 2022
1.700
1.710
1.600
1.600
26,365
-0.12(-6.98%)
Jun 10, 2022
1.930
1.990
1.700
1.720
67,187
-0.18(-9.47%)
Jun 09, 2022
2.010
2.010
1.890
1.900
29,773
-0.16(-7.77%)
Jun 08, 2022
2.070
2.080
2.000
2.060
13,818
+0.03(+1.48%)
Jun 07, 2022
2.000
2.070
2.000
2.030
11,346
+0.03(+1.50%)
Jun 06, 2022
1.920
2.080
1.920
2.000
46,410
+0.08(+4.17%)
Jun 03, 2022
2.030
2.030
1.920
1.920
7,001
-0.08(-4.00%)
Jun 02, 2022
1.900
2.070
1.878
2.000
27,254
+0.10(+5.26%)
Jun 01, 2022
2.070
2.070
1.830
1.900
38,375
-0.10(-5.00%)
May 31, 2022
2.020
2.080
2.000
2.000
63,917
-0.05(-2.44%)
May 27, 2022
2.020
2.080
2.000
2.050
17,597
+0.05(+2.50%)
May 26, 2022
1.800
2.030
1.740
2.000
94,835
+0.14(+7.53%)
May 25, 2022
1.800
1.875
1.720
1.860
14,530
+0.05(+2.76%)
May 24, 2022
1.860
1.860
1.750
1.810
19,571
-0.05(-2.69%)
May 23, 2022
1.750
1.860
1.741
1.860
34,437
+0.10(+5.68%)
May 20, 2022
1.950
1.950
1.680
1.760
55,836
-0.15(-7.85%)
May 19, 2022
1.840
1.933
1.770
1.910
47,952
+0.09(+4.95%)
May 18, 2022
1.820
1.920
1.810
1.820
85,342
-0.16(-8.08%)
May 17, 2022
2.140
2.140
1.915
1.980
40,951
-0.06(-2.94%)
May 16, 2022
2.120
2.150
2.020
2.040
25,245
-0.04(-1.92%)
May 13, 2022
1.950
2.170
1.950
2.080
99,249
+0.11(+5.58%)
May 12, 2022
2.400
2.400
1.930
1.970
127,767
-0.37(-15.81%)
May 11, 2022
2.280
2.480
2.280
2.340
56,269
+0.10(+4.46%)
May 10, 2022
2.290
2.300
2.150
2.240
39,474
-0.06(-2.61%)
May 09, 2022
2.520
2.582
2.140
2.300
110,798
-0.21(-8.37%)
May 06, 2022
2.614
2.627
2.500
2.510
36,366
-0.16(-5.99%)
May 05, 2022
2.650
2.700
2.650
2.670
8,887
-0.07(-2.55%)
May 04, 2022
2.880
2.920
2.680
2.740
50,749
-0.16(-5.52%)
May 03, 2022
2.825
2.919
2.768
2.900
23,094
+0.10(+3.57%)
May 02, 2022
2.790
2.810
2.730
2.800
37,444
+0.04(+1.45%)
Apr 29, 2022
2.710
2.850
2.710
2.760
25,794
+0.04(+1.47%)
Apr 28, 2022
2.720
2.820
2.700
2.720
11,107
-0.07(-2.51%)
Apr 27, 2022
2.780
2.890
2.720
2.790
29,297
+0.02(+0.72%)
Apr 26, 2022
2.810
2.990
2.750
2.770
28,825
-0.05(-1.77%)
Apr 25, 2022
2.900
2.900
2.811
2.820
12,684
-0.11(-3.75%)
Apr 22, 2022
3.020
3.020
2.838
2.930
22,082
-0.02(-0.68%)
Apr 21, 2022
3.100
3.100
2.950
2.950
38,877
-0.12(-4.07%)
Apr 20, 2022
3.080
3.090
3.060
3.075
14,190
+0.02(+0.49%)
Apr 19, 2022
3.000
3.075
3.000
3.060
6,880
+0.06(+2.00%)
Apr 18, 2022
3.045
3.045
2.990
3.000
26,508
+0.00(+0.00%)
Apr 14, 2022
3.040
3.047
2.990
3.000
32,788
-0.01(-0.33%)
Apr 13, 2022
3.079
3.079
2.990
3.010
24,257
+0.00(+0.00%)
Apr 12, 2022
3.000
3.037
2.915
3.010
11,144
+0.03(+1.01%)
Apr 11, 2022
2.900
2.980
2.800
2.980
73,579
+0.09(+3.11%)
Apr 08, 2022
2.950
2.950
2.789
2.890
16,164
+0.00(+0.00%)
Apr 07, 2022
3.040
3.086
2.840
2.890
17,966
-0.10(-3.34%)
Apr 06, 2022
3.000
3.065
2.860
2.990
49,978
-0.09(-2.92%)
Apr 05, 2022
3.000
3.190
3.000
3.080
22,315
+0.06(+1.99%)
Apr 04, 2022
3.170
3.170
3.000
3.020
31,564
-0.08(-2.58%)
Apr 01, 2022
3.100
3.267
3.050
3.100
34,204
+0.00(+0.00%)
Mar 31, 2022
3.250
3.280
3.080
3.100
33,524
-0.17(-5.20%)
Mar 30, 2022
3.260
3.284
3.250
3.270
10,835
-0.03(-0.91%)
Mar 29, 2022
3.320
3.440
3.300
3.300
33,786
+0.02(+0.61%)
Mar 28, 2022
3.430
3.430
3.260
3.280
21,917
-0.15(-4.37%)
Mar 25, 2022
3.370
3.460
3.367
3.430
13,094
-0.04(-1.15%)
Mar 24, 2022
3.450
3.520
3.300
3.470
43,183
+0.06(+1.76%)
Mar 23, 2022
3.440
3.450
3.350
3.410
55,209
+0.00(+0.00%)
Mar 22, 2022
3.220
3.440
3.030
3.410
61,858
+0.18(+5.57%)
Mar 21, 2022
3.180
3.258
3.173
3.230
20,915
+0.08(+2.54%)
Mar 18, 2022
3.070
3.230
3.070
3.150
60,153
+0.09(+2.94%)
Mar 17, 2022
3.020
3.070
3.005
3.060
14,814
+0.06(+2.00%)
Mar 16, 2022
3.050
3.090
2.910
3.000
32,949
-0.05(-1.64%)
Mar 15, 2022
2.870
3.143
2.772
3.050
139,723
+0.34(+12.55%)
Mar 14, 2022
3.000
3.010
2.690
2.710
64,467
-0.32(-10.56%)
Mar 11, 2022
3.190
3.230
3.000
3.030
36,153
-0.18(-5.61%)
Mar 10, 2022
3.500
3.500
2.896
3.210
332,788
-0.53(-14.17%)
Mar 09, 2022
3.560
3.810
3.560
3.740
34,747
+0.34(+10.00%)
Mar 08, 2022
3.240
3.490
3.240
3.400
123,694
+0.00(+0.00%)
Mar 07, 2022
3.550
3.550
3.260
3.400
68,417
-0.18(-5.03%)
Mar 04, 2022
3.710
3.820
3.440
3.580
50,338
-0.13(-3.50%)
Mar 03, 2022
3.910
3.910
3.700
3.710
33,740
-0.18(-4.63%)
Mar 02, 2022
3.975
3.993
3.850
3.890
16,031
-0.01(-0.26%)
Mar 01, 2022
4.070
4.130
3.863
3.900
13,569
-0.17(-4.18%)
Feb 28, 2022
4.230
4.390
3.988
4.070
20,421
+0.11(+2.78%)
Feb 25, 2022
4.074
4.190
3.951
3.960
23,388
-0.18(-4.35%)
Feb 24, 2022
3.880
4.140
3.935
4.140
56,541
+0.28(+7.25%)
Feb 23, 2022
3.980
3.980
3.800
3.860
46,195
-0.04(-1.03%)
Feb 22, 2022
4.200
4.301
3.900
3.900
50,950
-0.41(-9.51%)
Feb 18, 2022
4.310
0
-0.03(-0.69%)
Feb 17, 2022
4.360
4.434
4.300
4.340
22,223
-0.04(-0.91%)
Feb 16, 2022
4.220
4.380
4.215
4.380
24,473
+0.15(+3.55%)
Feb 15, 2022
4.320
4.460
4.190
4.230
20,037
+0.08(+1.93%)
Feb 14, 2022
4.420
4.420
4.150
4.150
45,302
-0.22(-5.14%)
Feb 11, 2022
4.590
4.640
4.360
4.375
32,839
-0.22(-4.89%)
Feb 10, 2022
4.500
4.670
4.462
4.600
21,353
-0.02(-0.43%)
Feb 09, 2022
4.400
4.630
4.346
4.620
44,777
+0.32(+7.44%)
Feb 08, 2022
4.190
4.400
4.080
4.300
30,514
+0.06(+1.42%)
Feb 07, 2022
4.140
4.249
4.110
4.240
17,198
+0.10(+2.42%)
Feb 04, 2022
3.760
4.210
3.750
4.140
47,399
+0.42(+11.29%)
Feb 03, 2022
4.080
3.710
3.720
70,369
-0.45(-10.79%)
Feb 02, 2022
4.100
4.220
3.950
4.170
35,922
+0.06(+1.46%)
Feb 01, 2022
4.240
4.335
4.070
4.110
45,743
-0.07(-1.67%)
Jan 31, 2022
4.140
4.180
99,433
+0.04(+0.97%)
Jan 28, 2022
3.940
4.170
3.925
4.140
17,506
+0.14(+3.50%)
Jan 27, 2022
4.220
4.280
3.910
4.000
64,869
-0.24(-5.66%)
Jan 26, 2022
4.450
4.480
4.195
4.240
33,038
-0.19(-4.29%)
Jan 25, 2022
4.350
4.440
4.280
4.430
23,458
-0.06(-1.34%)
Jan 24, 2022
4.600
4.680
4.250
4.490
53,543
-0.11(-2.39%)
Jan 21, 2022
4.700
4.811
4.600
4.600
25,827
-0.21(-4.37%)
Jan 20, 2022
4.880
5.096
4.729
4.810
16,381
-0.07(-1.43%)
Jan 19, 2022
5.170
5.240
4.530
4.880
78,362
-0.42(-7.92%)
Jan 18, 2022
5.400
5.400
5.120
5.300
21,567
-0.06(-1.12%)
Jan 14, 2022
5.360
0
-0.16(-2.90%)
Jan 13, 2022
5.616
5.616
5.470
5.520
28,027
-0.09(-1.52%)
Jan 12, 2022
5.560
5.630
5.480
5.605
14,051
+0.08(+1.45%)
Jan 11, 2022
5.500
5.580
5.413
5.525
13,912
+0.01(+0.09%)
Jan 10, 2022
5.440
5.550
5.200
5.520
34,511
+0.09(+1.66%)
Jan 07, 2022
5.650
5.673
5.350
5.430
34,986
-0.30(-5.24%)
Jan 06, 2022
5.830
6.101
5.535
5.730
35,495
-0.09(-1.55%)
Jan 05, 2022
6.130
6.320
5.742
5.820
53,006
-0.28(-4.59%)
Jan 04, 2022
5.950
6.190
5.890
6.100
37,296
+0.11(+1.84%)
Jan 03, 2022
5.750
5.990
5.730
5.990
70,568
+0.26(+4.54%)
Dec 31, 2021
5.330
5.730
5.299
5.730
87,737
+0.37(+6.90%)
Dec 30, 2021
5.730
5.750
5.270
5.360
90,904
-0.30(-5.30%)
Dec 29, 2021
5.790
5.890
5.500
5.660
32,020
-0.14(-2.41%)
Dec 28, 2021
5.620
5.990
5.586
5.800
47,237
+0.18(+3.20%)
Dec 27, 2021
5.650
5.900
5.510
5.620
65,906
-0.01(-0.18%)
Dec 23, 2021
5.550
5.660
5.360
5.630
27,375
+0.04(+0.72%)
Dec 22, 2021
5.640
5.750
5.510
5.590
10,599
-0.06(-1.06%)
Dec 21, 2021
5.480
5.650
5.190
5.650
45,243
+0.17(+3.10%)
Dec 20, 2021
5.420
5.520
5.030
5.480
56,169
-0.04(-0.72%)
Dec 17, 2021
5.550
5.650
5.450
5.520
52,872
-0.13(-2.30%)
Dec 16, 2021
5.840
5.990
5.540
5.650
23,029
-0.20(-3.42%)
Dec 15, 2021
5.650
5.850
5.500
5.850
69,448
+0.14(+2.45%)
Dec 14, 2021
5.810
5.911
5.520
5.710
46,829
-0.15(-2.56%)
Dec 13, 2021
6.050
6.376
5.734
5.860
28,008
-0.22(-3.62%)
Dec 10, 2021
6.230
6.340
5.930
6.080
23,029
-0.15(-2.41%)
Dec 09, 2021
6.310
6.320
6.090
6.230
28,729
-0.15(-2.35%)
Dec 08, 2021
6.050
6.400
6.050
6.380
43,828
+0.34(+5.63%)
Dec 07, 2021
5.630
6.110
5.630
6.040
67,343
+0.38(+6.71%)
Dec 06, 2021
5.570
5.860
5.510
5.660
41,019
-0.07(-1.22%)
Dec 03, 2021
6.040
6.047
5.570
5.730
80,953
-0.31(-5.13%)
Dec 02, 2021
5.890
6.100
5.800
6.040
50,545
+0.12(+2.03%)
Dec 01, 2021
6.390
6.430
5.870
5.920
65,839
-0.34(-5.43%)
Nov 30, 2021
6.600
6.690
6.060
6.260
115,540
-0.37(-5.58%)
Nov 29, 2021
6.510
6.730
6.510
6.630
70,578
+0.11(+1.69%)
Nov 26, 2021
6.730
6.750
6.325
6.520
64,737
-0.34(-4.96%)
Nov 24, 2021
6.680
6.900
6.436
6.860
35,508
+0.18(+2.69%)
Nov 23, 2021
6.590
6.980
6.470
6.680
101,672
+0.11(+1.67%)
Nov 22, 2021
6.300
6.700
6.210
6.570
122,562
+0.63(+10.61%)
Nov 19, 2021
6.600
6.630
5.700
5.940
130,731
-0.68(-10.27%)
Nov 18, 2021
6.640
6.620
6.541
6.620
111,156
-0.01(-0.15%)
Nov 17, 2021
6.220
6.980
6.010
6.630
196,986
+0.39(+6.25%)
Nov 16, 2021
5.740
6.270
5.610
6.240
147,845
+0.56(+9.86%)
Nov 15, 2021
5.400
5.830
5.280
5.680
248,837
+0.36(+6.77%)
Nov 12, 2021
5.650
6.280
5.200
5.320
1,052,615
+0.17(+3.30%)
Nov 11, 2021
5.200
5.450
4.920
5.150
34,322
-0.03(-0.58%)
Nov 10, 2021
5.300
5.180
129,696
-0.05(-0.96%)
Nov 09, 2021
5.120
5.240
5.077
5.230
57,366
+0.14(+2.75%)
Nov 08, 2021
4.930
5.150
4.860
5.090
88,001
+0.16(+3.25%)
Nov 05, 2021
4.860
4.990
4.847
4.930
29,979
+0.06(+1.34%)
Nov 04, 2021
4.980
4.980
4.800
4.865
25,910
-0.05(-1.12%)
Nov 03, 2021
4.710
4.980
4.710
4.920
56,784
+0.22(+4.68%)
Nov 02, 2021
4.770
4.801
4.668
4.700
35,632
-0.08(-1.67%)
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.