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
Farmer Brothers
(NQ:
FARM
)
2.980
+0.010 (+0.34%)
Streaming Delayed Price
Updated: 4:00 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, 2022
5.160
6.040
5.160
6.000
98,002
+0.86(+16.73%)
Oct 28, 2022
5.090
5.180
4.990
5.140
17,977
+0.11(+2.19%)
Oct 27, 2022
4.970
5.120
4.960
5.030
37,707
+0.13(+2.65%)
Oct 26, 2022
5.020
5.039
4.830
4.900
7,714
-0.05(-1.01%)
Oct 25, 2022
4.850
5.020
4.660
4.950
25,000
+0.09(+1.85%)
Oct 24, 2022
4.870
4.950
4.740
4.860
14,613
-0.11(-2.21%)
Oct 21, 2022
5.170
5.170
4.890
4.970
22,453
-0.20(-3.87%)
Oct 20, 2022
4.940
5.200
4.940
5.170
19,639
+0.13(+2.58%)
Oct 19, 2022
5.115
5.195
4.940
5.040
12,028
-0.09(-1.75%)
Oct 18, 2022
5.160
5.300
5.090
5.130
24,570
+0.02(+0.39%)
Oct 17, 2022
5.040
5.220
5.000
5.110
28,416
+0.03(+0.59%)
Oct 14, 2022
5.150
5.150
4.960
5.080
29,976
-0.09(-1.74%)
Oct 13, 2022
4.870
5.190
4.810
5.170
66,283
+0.29(+5.94%)
Oct 12, 2022
4.920
5.000
4.820
4.880
19,091
+0.01(+0.21%)
Oct 11, 2022
4.920
5.060
4.650
4.870
40,573
-0.06(-1.22%)
Oct 10, 2022
4.790
5.120
4.790
4.930
20,337
+0.16(+3.35%)
Oct 07, 2022
4.870
4.920
4.708
4.770
32,765
-0.15(-3.05%)
Oct 06, 2022
4.950
5.080
4.870
4.920
7,083
-0.09(-1.80%)
Oct 05, 2022
4.890
5.070
4.870
5.010
72,091
-0.06(-1.18%)
Oct 04, 2022
4.920
5.280
4.920
5.070
108,788
+0.38(+8.10%)
Oct 03, 2022
4.750
4.870
4.640
4.690
55,950
+0.00(+0.00%)
Sep 30, 2022
4.810
4.810
4.640
4.690
56,537
+0.05(+1.08%)
Sep 29, 2022
4.740
4.740
4.640
4.640
53,405
-0.24(-4.92%)
Sep 28, 2022
4.730
4.980
4.672
4.880
62,842
+0.12(+2.41%)
Sep 27, 2022
5.000
5.030
4.710
4.765
33,039
-0.10(-1.95%)
Sep 26, 2022
5.000
5.030
4.715
4.860
51,235
-0.12(-2.41%)
Sep 23, 2022
5.240
5.240
4.900
4.980
76,437
-0.34(-6.39%)
Sep 22, 2022
5.350
5.479
5.170
5.320
95,106
-0.10(-1.85%)
Sep 21, 2022
5.400
5.490
5.250
5.420
78,309
+0.12(+2.26%)
Sep 20, 2022
5.370
5.618
5.010
5.300
56,708
+0.10(+1.92%)
Sep 19, 2022
5.170
5.240
4.980
5.200
27,633
+0.07(+1.36%)
Sep 16, 2022
5.200
5.480
4.990
5.130
60,439
-0.17(-3.21%)
Sep 15, 2022
5.530
5.635
5.200
5.300
33,903
-0.22(-3.99%)
Sep 14, 2022
5.490
5.800
5.490
5.520
59,931
+0.11(+2.03%)
Sep 13, 2022
5.350
5.670
5.350
5.410
58,007
-0.03(-0.55%)
Sep 12, 2022
5.430
5.770
5.420
5.440
73,127
-0.04(-0.73%)
Sep 09, 2022
5.160
5.500
5.015
5.480
397,880
+0.39(+7.61%)
Sep 08, 2022
5.000
5.199
4.945
5.093
165,446
+0.07(+1.44%)
Sep 07, 2022
4.770
5.110
4.770
5.020
172,516
+0.22(+4.58%)
Sep 06, 2022
5.190
5.410
4.730
4.800
105,014
-0.36(-6.98%)
Sep 02, 2022
5.510
5.740
5.110
5.160
151,127
-0.23(-4.27%)
Sep 01, 2022
5.660
5.660
5.160
5.390
56,238
-0.22(-3.92%)
Aug 31, 2022
5.790
5.790
5.490
5.610
19,483
-0.12(-2.09%)
Aug 30, 2022
5.790
5.940
5.508
5.730
27,941
-0.12(-2.05%)
Aug 29, 2022
5.790
5.900
5.560
5.850
68,189
+0.10(+1.74%)
Aug 26, 2022
5.660
5.840
5.540
5.750
65,656
+0.05(+0.88%)
Aug 25, 2022
5.780
5.780
5.660
5.700
30,597
-0.02(-0.35%)
Aug 24, 2022
5.750
5.790
5.510
5.720
21,860
-0.03(-0.52%)
Aug 23, 2022
5.680
5.890
5.500
5.750
46,855
+0.04(+0.70%)
Aug 22, 2022
5.900
5.900
5.550
5.710
39,460
-0.18(-3.06%)
Aug 19, 2022
5.270
5.900
5.220
5.890
126,142
+0.55(+10.30%)
Aug 18, 2022
5.250
5.640
5.100
5.340
81,281
+0.09(+1.71%)
Aug 17, 2022
5.050
5.250
5.040
5.250
66,096
+0.17(+3.35%)
Aug 16, 2022
5.170
5.170
5.010
5.080
18,250
-0.09(-1.74%)
Aug 15, 2022
5.200
5.265
5.170
5.170
32,367
-0.05(-0.96%)
Aug 12, 2022
5.090
5.355
5.030
5.220
32,611
+0.12(+2.35%)
Aug 11, 2022
5.040
5.230
5.010
5.100
15,686
+0.06(+1.19%)
Aug 10, 2022
5.300
5.440
5.040
5.040
18,133
-0.28(-5.26%)
Aug 09, 2022
5.350
5.490
5.170
5.320
65,575
+0.01(+0.19%)
Aug 08, 2022
5.290
5.435
5.290
5.310
12,059
+0.02(+0.38%)
Aug 05, 2022
5.300
5.380
5.100
5.290
18,950
-0.02(-0.38%)
Aug 04, 2022
5.380
5.420
5.210
5.310
19,620
-0.09(-1.67%)
Aug 03, 2022
5.240
5.450
5.180
5.400
51,053
+0.24(+4.65%)
Aug 02, 2022
5.110
5.280
5.100
5.160
19,207
+0.04(+0.78%)
Aug 01, 2022
5.110
5.250
4.990
5.120
57,467
+0.04(+0.79%)
Jul 29, 2022
5.070
5.180
4.940
5.080
15,886
+0.00(+0.00%)
Jul 28, 2022
5.080
5.170
5.050
5.080
28,137
-0.04(-0.78%)
Jul 27, 2022
5.150
5.180
5.070
5.120
17,448
+0.04(+0.79%)
Jul 26, 2022
5.170
5.210
5.080
5.080
7,453
-0.09(-1.74%)
Jul 25, 2022
5.160
5.210
5.050
5.170
55,579
+0.07(+1.37%)
Jul 22, 2022
5.100
5.130
5.010
5.100
20,920
-0.06(-1.16%)
Jul 21, 2022
5.200
5.200
5.019
5.160
37,939
-0.03(-0.58%)
Jul 20, 2022
5.120
5.240
5.035
5.190
55,513
+0.23(+4.64%)
Jul 19, 2022
5.010
5.180
4.920
4.960
53,479
-0.05(-1.00%)
Jul 18, 2022
4.840
5.100
4.680
5.010
85,320
+0.20(+4.16%)
Jul 15, 2022
4.565
4.850
4.565
4.810
73,219
+0.22(+4.79%)
Jul 14, 2022
4.740
4.740
4.570
4.590
17,411
-0.09(-1.92%)
Jul 13, 2022
4.650
4.680
4.590
4.680
15,127
+0.00(+0.00%)
Jul 12, 2022
4.610
4.850
4.550
4.680
63,605
+0.06(+1.30%)
Jul 11, 2022
4.417
4.690
4.417
4.620
11,731
-0.05(-1.07%)
Jul 08, 2022
4.655
4.785
4.510
4.670
65,821
+0.03(+0.65%)
Jul 07, 2022
4.630
4.800
4.590
4.640
11,723
+0.07(+1.53%)
Jul 06, 2022
4.580
4.680
4.500
4.570
37,448
-0.02(-0.44%)
Jul 05, 2022
4.660
4.700
4.390
4.590
42,924
-0.07(-1.50%)
Jul 01, 2022
4.850
4.850
4.580
4.660
11,764
-0.03(-0.64%)
Jun 30, 2022
4.700
4.700
4.450
4.690
20,418
+0.14(+3.08%)
Jun 29, 2022
4.760
4.760
4.490
4.550
20,539
-0.05(-1.09%)
Jun 28, 2022
4.620
4.630
4.500
4.600
17,052
+0.05(+1.10%)
Jun 27, 2022
4.590
4.590
4.450
4.550
29,472
-0.04(-0.87%)
Jun 24, 2022
4.710
4.800
4.540
4.590
45,036
+0.01(+0.22%)
Jun 23, 2022
4.470
4.850
4.330
4.580
61,397
+0.08(+1.78%)
Jun 22, 2022
4.710
4.730
4.440
4.500
24,968
-0.03(-0.66%)
Jun 21, 2022
4.740
4.890
4.500
4.530
94,717
-0.22(-4.63%)
Jun 17, 2022
4.860
4.950
4.710
4.750
59,749
-0.14(-2.86%)
Jun 16, 2022
4.970
5.050
4.820
4.890
61,083
-0.16(-3.17%)
Jun 15, 2022
4.810
5.100
4.810
5.050
58,580
+0.25(+5.21%)
Jun 14, 2022
4.850
4.968
4.760
4.800
32,150
-0.02(-0.41%)
Jun 13, 2022
4.920
5.000
4.786
4.820
92,067
-0.21(-4.17%)
Jun 10, 2022
5.110
5.110
4.910
5.030
24,472
-0.09(-1.76%)
Jun 09, 2022
5.000
5.160
4.910
5.120
14,084
+0.05(+0.99%)
Jun 08, 2022
5.210
5.210
5.010
5.070
13,153
-0.06(-1.17%)
Jun 07, 2022
4.810
5.240
4.810
5.130
64,309
+0.24(+4.91%)
Jun 06, 2022
5.040
5.123
4.800
4.890
88,692
-0.08(-1.61%)
Jun 03, 2022
5.040
5.240
4.910
4.970
73,935
-0.09(-1.78%)
Jun 02, 2022
5.150
5.500
5.050
5.060
140,126
-0.11(-2.13%)
Jun 01, 2022
4.970
5.270
4.800
5.170
154,205
+0.17(+3.40%)
May 31, 2022
5.080
5.150
4.800
5.000
119,976
-0.07(-1.38%)
May 27, 2022
4.920
5.150
4.910
5.070
48,917
+0.19(+3.89%)
May 26, 2022
5.020
5.120
4.800
4.880
58,458
-0.14(-2.79%)
May 25, 2022
4.700
5.060
4.620
5.020
55,227
+0.32(+6.81%)
May 24, 2022
4.840
4.880
4.610
4.700
53,167
-0.23(-4.67%)
May 23, 2022
5.160
5.160
4.840
4.930
64,841
-0.19(-3.71%)
May 20, 2022
5.280
5.300
5.060
5.120
40,379
-0.15(-2.85%)
May 19, 2022
5.230
5.390
5.172
5.270
73,528
-0.01(-0.19%)
May 18, 2022
5.500
5.500
5.130
5.280
184,073
-0.22(-4.00%)
May 17, 2022
5.500
5.586
5.453
5.500
19,311
+0.09(+1.66%)
May 16, 2022
5.320
5.520
5.320
5.410
53,662
+0.09(+1.69%)
May 13, 2022
5.350
5.640
5.310
5.320
40,251
-0.02(-0.37%)
May 12, 2022
5.080
5.340
4.970
5.340
55,176
+0.26(+5.12%)
May 11, 2022
5.110
5.380
4.940
5.080
137,518
+0.01(+0.20%)
May 10, 2022
5.610
5.690
5.022
5.070
199,424
-0.37(-6.80%)
May 09, 2022
5.970
6.355
5.340
5.440
136,146
-0.45(-7.64%)
May 06, 2022
6.550
6.550
5.850
5.890
164,439
-0.70(-10.62%)
May 05, 2022
6.330
6.590
6.220
6.590
133,248
+0.25(+3.94%)
May 04, 2022
6.220
6.380
6.020
6.340
72,586
+0.24(+3.93%)
May 03, 2022
6.240
6.370
6.090
6.100
19,961
-0.19(-3.02%)
May 02, 2022
6.280
6.340
6.095
6.290
39,750
+0.01(+0.16%)
Apr 29, 2022
6.550
6.550
6.250
6.280
79,872
-0.01(-0.16%)
Apr 28, 2022
6.270
6.550
6.120
6.290
98,505
+0.07(+1.13%)
Apr 27, 2022
6.100
6.440
6.100
6.220
52,330
+0.12(+1.97%)
Apr 26, 2022
6.380
6.380
6.010
6.100
55,660
-0.26(-4.09%)
Apr 25, 2022
6.250
6.540
6.110
6.360
62,585
+0.00(+0.00%)
Apr 22, 2022
6.600
6.660
6.340
6.360
52,170
-0.28(-4.22%)
Apr 21, 2022
6.970
6.970
6.580
6.640
20,727
-0.27(-3.91%)
Apr 20, 2022
6.760
6.910
6.660
6.910
64,141
+0.22(+3.29%)
Apr 19, 2022
6.590
6.870
6.590
6.690
23,767
+0.18(+2.76%)
Apr 18, 2022
6.790
6.790
6.510
6.510
36,252
-0.12(-1.81%)
Apr 14, 2022
6.750
6.830
6.540
6.630
28,158
-0.07(-1.04%)
Apr 13, 2022
6.870
6.870
6.630
6.700
18,979
+0.00(+0.00%)
Apr 12, 2022
6.960
6.960
6.630
6.700
26,030
-0.06(-0.89%)
Apr 11, 2022
7.000
7.010
6.660
6.760
114,278
-0.24(-3.43%)
Apr 08, 2022
7.070
7.180
6.985
7.000
34,234
-0.05(-0.71%)
Apr 07, 2022
7.200
7.350
7.010
7.050
53,439
-0.14(-1.95%)
Apr 06, 2022
7.510
7.510
7.070
7.190
53,008
-0.41(-5.39%)
Apr 05, 2022
7.770
7.820
7.270
7.600
142,217
-0.18(-2.31%)
Apr 04, 2022
7.300
7.830
7.300
7.780
233,652
+0.53(+7.31%)
Apr 01, 2022
7.120
7.280
6.990
7.250
34,258
+0.13(+1.83%)
Mar 31, 2022
7.170
7.350
7.080
7.120
38,112
-0.10(-1.39%)
Mar 30, 2022
7.100
7.400
7.010
7.220
100,612
+0.10(+1.40%)
Mar 29, 2022
7.180
7.400
7.120
7.120
71,440
+0.06(+0.85%)
Mar 28, 2022
6.890
7.130
6.880
7.060
64,634
+0.15(+2.17%)
Mar 25, 2022
7.100
7.110
6.900
6.910
37,226
-0.15(-2.12%)
Mar 24, 2022
7.050
7.190
6.960
7.060
33,162
+0.03(+0.43%)
Mar 23, 2022
7.250
7.290
7.000
7.030
60,632
-0.28(-3.83%)
Mar 22, 2022
7.220
7.330
7.110
7.310
89,975
+0.10(+1.39%)
Mar 21, 2022
7.370
7.560
7.120
7.210
125,472
-0.25(-3.35%)
Mar 18, 2022
7.050
7.490
7.050
7.460
180,424
+0.30(+4.19%)
Mar 17, 2022
6.810
7.250
6.780
7.160
137,484
+0.37(+5.45%)
Mar 16, 2022
6.480
6.800
6.480
6.790
73,348
+0.42(+6.59%)
Mar 15, 2022
6.200
6.410
6.150
6.370
90,227
+0.21(+3.41%)
Mar 14, 2022
6.070
6.190
5.920
6.160
132,109
+0.15(+2.50%)
Mar 11, 2022
6.170
6.180
6.010
6.010
92,530
-0.14(-2.28%)
Mar 10, 2022
5.980
6.200
5.980
6.150
78,313
+0.02(+0.33%)
Mar 09, 2022
6.070
6.220
6.050
6.130
131,356
+0.17(+2.85%)
Mar 08, 2022
6.170
6.220
5.930
5.960
217,807
-0.09(-1.49%)
Mar 07, 2022
5.940
6.110
5.940
6.050
149,267
+0.11(+1.85%)
Mar 04, 2022
5.960
6.060
5.880
5.940
112,482
-0.07(-1.16%)
Mar 03, 2022
6.100
6.110
5.970
6.010
46,621
-0.06(-0.99%)
Mar 02, 2022
5.990
6.160
5.980
6.070
84,512
+0.13(+2.19%)
Mar 01, 2022
6.090
6.190
5.900
5.940
71,881
-0.18(-2.94%)
Feb 28, 2022
5.970
6.200
5.910
6.120
94,797
+0.03(+0.49%)
Feb 25, 2022
5.910
6.180
5.840
6.090
111,774
+0.22(+3.75%)
Feb 24, 2022
5.530
5.950
5.460
5.870
89,659
+0.11(+1.91%)
Feb 23, 2022
5.870
5.950
5.750
5.760
65,462
-0.05(-0.86%)
Feb 22, 2022
5.850
5.880
5.700
5.810
91,864
-0.08(-1.36%)
Feb 18, 2022
5.890
0
-0.18(-2.97%)
Feb 17, 2022
5.840
6.110
5.840
6.070
111,667
+0.12(+2.02%)
Feb 16, 2022
5.900
5.980
5.760
5.950
182,571
+0.00(+0.00%)
Feb 15, 2022
5.910
6.030
5.845
5.950
70,358
+0.17(+2.94%)
Feb 14, 2022
5.660
5.900
5.660
5.780
107,003
+0.12(+2.12%)
Feb 11, 2022
5.800
5.910
5.560
5.660
170,697
-0.17(-2.92%)
Feb 10, 2022
5.950
6.070
5.730
5.830
122,220
-0.24(-3.95%)
Feb 09, 2022
6.120
6.260
5.960
6.070
198,569
+0.03(+0.50%)
Feb 08, 2022
5.670
6.040
5.570
6.040
420,974
+0.45(+8.05%)
Feb 07, 2022
5.580
5.600
5.300
5.590
291,360
+0.09(+1.64%)
Feb 04, 2022
6.210
6.579
5.470
5.500
722,393
-0.58(-9.54%)
Feb 03, 2022
6.330
6.040
6.080
320,982
-0.21(-3.34%)
Feb 02, 2022
6.720
6.720
6.270
6.290
98,450
-0.20(-3.08%)
Feb 01, 2022
6.360
6.578
6.350
6.490
109,606
+0.10(+1.56%)
Jan 31, 2022
6.130
6.390
183,442
+0.27(+4.41%)
Jan 28, 2022
6.080
6.129
6.010
6.120
105,556
+0.09(+1.49%)
Jan 27, 2022
6.280
6.450
6.020
6.030
90,392
-0.21(-3.37%)
Jan 26, 2022
6.400
6.570
6.240
6.240
49,867
-0.11(-1.73%)
Jan 25, 2022
6.400
6.410
6.080
6.350
111,106
+0.11(+1.76%)
Jan 24, 2022
6.560
6.560
6.120
6.240
119,163
-0.16(-2.50%)
Jan 21, 2022
6.570
6.710
6.380
6.400
165,709
-0.22(-3.32%)
Jan 20, 2022
6.750
6.950
6.600
6.620
114,879
-0.18(-2.65%)
Jan 19, 2022
7.100
7.130
6.660
6.800
143,339
-0.20(-2.86%)
Jan 18, 2022
7.260
7.330
6.920
7.000
102,836
-0.38(-5.15%)
Jan 14, 2022
7.380
0
+0.08(+1.10%)
Jan 13, 2022
7.000
7.635
7.000
7.300
126,192
+0.32(+4.58%)
Jan 12, 2022
6.930
7.085
6.910
6.980
47,299
+0.05(+0.72%)
Jan 11, 2022
7.420
7.420
6.830
6.930
121,787
-0.39(-5.33%)
Jan 10, 2022
7.410
7.520
7.290
7.320
94,648
-0.19(-2.53%)
Jan 07, 2022
7.270
7.620
7.270
7.510
71,019
+0.24(+3.30%)
Jan 06, 2022
7.340
7.460
7.250
7.270
202,741
-0.10(-1.36%)
Jan 05, 2022
7.740
7.785
7.300
7.370
133,952
-0.37(-4.78%)
Jan 04, 2022
7.650
7.880
7.650
7.740
119,300
+0.10(+1.31%)
Jan 03, 2022
7.520
7.740
7.520
7.640
73,351
+0.19(+2.55%)
Dec 31, 2021
7.340
7.560
7.340
7.450
81,251
+0.12(+1.64%)
Dec 30, 2021
7.010
7.375
7.010
7.330
127,895
+0.33(+4.71%)
Dec 29, 2021
7.000
7.030
6.800
7.000
69,525
+0.05(+0.72%)
Dec 28, 2021
6.760
7.010
6.760
6.950
67,732
+0.15(+2.21%)
Dec 27, 2021
6.710
7.050
6.655
6.800
59,431
+0.09(+1.34%)
Dec 23, 2021
6.810
6.810
6.580
6.710
33,803
-0.09(-1.32%)
Dec 22, 2021
6.710
6.800
6.632
6.800
52,453
+0.16(+2.41%)
Dec 21, 2021
6.480
6.840
6.480
6.640
128,621
+0.26(+4.08%)
Dec 20, 2021
6.430
6.640
6.200
6.380
117,432
-0.22(-3.33%)
Dec 17, 2021
6.905
6.905
6.415
6.600
80,730
+0.10(+1.54%)
Dec 16, 2021
6.830
6.900
6.490
6.500
136,687
+0.03(+0.46%)
Dec 15, 2021
6.640
6.640
6.300
6.470
130,538
-0.22(-3.29%)
Dec 14, 2021
6.690
6.910
6.515
6.690
98,233
+0.02(+0.30%)
Dec 13, 2021
6.980
6.980
6.550
6.670
122,939
-0.22(-3.19%)
Dec 10, 2021
7.010
7.250
6.830
6.890
81,650
-0.01(-0.14%)
Dec 09, 2021
7.140
7.190
6.840
6.900
88,269
-0.30(-4.17%)
Dec 08, 2021
7.300
7.390
7.070
7.200
73,895
-0.07(-0.96%)
Dec 07, 2021
6.930
7.350
6.870
7.270
120,805
+0.41(+5.98%)
Dec 06, 2021
6.470
6.915
6.380
6.860
224,709
+0.51(+8.03%)
Dec 03, 2021
6.180
6.500
6.070
6.350
95,932
+0.13(+2.09%)
Dec 02, 2021
6.200
6.500
5.990
6.220
433,420
+0.22(+3.67%)
Dec 01, 2021
6.500
6.500
5.960
6.000
271,035
-0.29(-4.61%)
Nov 30, 2021
6.540
6.570
6.240
6.290
147,336
-0.30(-4.55%)
Nov 29, 2021
6.900
6.900
6.590
6.590
92,605
-0.26(-3.80%)
Nov 26, 2021
6.920
7.060
6.740
6.850
132,649
-0.25(-3.52%)
Nov 24, 2021
7.020
7.190
6.900
7.100
46,238
+0.06(+0.85%)
Nov 23, 2021
7.220
7.345
7.000
7.040
141,677
-0.11(-1.54%)
Nov 22, 2021
7.280
7.480
7.060
7.150
100,176
-0.12(-1.65%)
Nov 19, 2021
7.570
7.600
7.270
7.270
89,030
-0.28(-3.71%)
Nov 18, 2021
8.050
7.660
7.510
7.550
125,730
-0.46(-5.74%)
Nov 17, 2021
7.830
8.080
7.810
8.010
102,594
+0.16(+2.04%)
Nov 16, 2021
8.000
8.080
7.670
7.850
96,259
-0.18(-2.24%)
Nov 15, 2021
8.300
8.492
8.030
8.030
48,413
-0.30(-3.60%)
Nov 12, 2021
8.540
8.540
8.130
8.330
105,600
-0.21(-2.46%)
Nov 11, 2021
8.400
8.880
8.307
8.540
102,435
+0.14(+1.67%)
Nov 10, 2021
8.280
8.510
8.400
106,505
+0.15(+1.82%)
Nov 09, 2021
8.310
8.600
8.240
8.250
129,656
-0.10(-1.20%)
Nov 08, 2021
8.360
8.570
8.310
8.350
102,050
+0.00(+0.00%)
Nov 05, 2021
8.190
9.140
8.190
8.350
373,515
+0.86(+11.48%)
Nov 04, 2021
7.580
7.770
7.470
7.490
171,242
-0.12(-1.58%)
Nov 03, 2021
7.510
7.845
7.500
7.610
113,007
+0.15(+2.01%)
Nov 02, 2021
7.610
7.730
7.350
7.460
108,371
-0.15(-1.97%)
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.