Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BANK )

3,523.96 USD -20.50 (-0.58%)
Daily Price Updated: 4:15 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3934 3968 3929 3941 0 +12.91(+0.33%)
Oct 30, 2017 3990 3990 3922 3928 0 -79.81(-1.99%)
Oct 27, 2017 3983 4013 3976 4008 0 +28.57(+0.72%)
Oct 26, 2017 3952 3985 3952 3979 0 +34.06(+0.86%)
Oct 25, 2017 3964 3964 3915 3945 0 -10.77(-0.27%)
Oct 24, 2017 3947 3971 3947 3956 0 +21.85(+0.56%)
Oct 23, 2017 3977 3977 3934 3934 0 -39.67(-1.00%)
Oct 20, 2017 3988 3988 3965 3974 0 +32.97(+0.84%)
Oct 19, 2017 3898 3949 3892 3941 0 +20.88(+0.53%)
Oct 18, 2017 3906 3932 3901 3920 0 +26.75(+0.69%)
Oct 17, 2017 3941 3942 3891 3893 0 -44.81(-1.14%)
Oct 16, 2017 3916 3949 3916 3938 0 +28.57(+0.73%)
Oct 13, 2017 3918 3936 3892 3910 0 -15.88(-0.40%)
Oct 12, 2017 3952 3953 3922 3926 0 -22.54(-0.57%)
Oct 11, 2017 3958 3967 3942 3948 0 -20.28(-0.51%)
Oct 10, 2017 3943 3969 3937 3968 0 +36.64(+0.93%)
Oct 09, 2017 3945 3947 3926 3932 0 -8.47(-0.21%)
Oct 06, 2017 3943 3958 3924 3940 0 +2.30(+0.06%)
Oct 05, 2017 3902 3946 3894 3938 0 +45.21(+1.16%)
Oct 04, 2017 3936 3937 3890 3893 0 -49.40(-1.25%)
Oct 03, 2017 3954 3955 3912 3942 0 -7.21(-0.18%)
Oct 02, 2017 3915 3950 3897 3949 0 +34.18(+0.87%)
Sep 29, 2017 3902 3949 3899 3915 0 +9.83(+0.25%)
Sep 28, 2017 3886 3908 3853 3905 0 +20.33(+0.52%)
Sep 27, 2017 3829 3903 3821 3885 0 +89.89(+2.37%)
Sep 26, 2017 3772 3803 3767 3795 0 +28.78(+0.76%)
Sep 25, 2017 3752 3783 3744 3766 0 +5.12(+0.14%)
Sep 22, 2017 3739 3762 3732 3761 0 +12.09(+0.32%)
Sep 21, 2017 3737 3758 3735 3749 0 +11.98(+0.32%)
Sep 20, 2017 3687 3748 3667 3737 0 +44.05(+1.19%)
Sep 19, 2017 3674 3700 3672 3693 0 +17.41(+0.47%)
Sep 18, 2017 3633 3683 3633 3676 0 +50.81(+1.40%)
Sep 15, 2017 3607 3628 3600 3625 0 +11.55(+0.32%)
Sep 14, 2017 3644 3650 3610 3613 0 -30.38(-0.83%)
Sep 13, 2017 3620 3649 3616 3644 0 +14.08(+0.39%)
Sep 12, 2017 3572 3634 3572 3630 0 +66.39(+1.86%)
Sep 11, 2017 3523 3577 3523 3563 0 +79.23(+2.27%)
Sep 08, 2017 3444 3500 3444 3484 0 +35.37(+1.03%)
Sep 07, 2017 3529 3529 3441 3449 0 -80.92(-2.29%)
Sep 06, 2017 3540 3558 3521 3530 0 +4.50(+0.13%)
Sep 05, 2017 3597 3597 3521 3525 0 -91.72(-2.54%)
Sep 01, 2017 3597 3617 3617 3617 0 +25.79(+0.72%)
Aug 31, 2017 3600 3610 3588 3591 0 +3.30(+0.09%)
Aug 30, 2017 3577 3601 3573 3588 0 +11.53(+0.32%)
Aug 29, 2017 3558 3584 3550 3576 0 -21.72(-0.60%)
Aug 28, 2017 3626 3627 3585 3598 0 -19.73(-0.55%)
Aug 25, 2017 3609 3628 3602 3618 0 +19.00(+0.53%)
Aug 24, 2017 3596 3599 3576 3599 0 +18.61(+0.52%)
Aug 23, 2017 3546 3600 3546 3580 0 +3.17(+0.09%)
Aug 22, 2017 3561 3577 3560 3577 0 +33.13(+0.93%)
Aug 21, 2017 3542 3547 3524 3544 0 -3.91(-0.11%)
Aug 18, 2017 3520 3566 3513 3548 0 +4.95(+0.14%)
Aug 17, 2017 3614 3625 3540 3543 0 -87.64(-2.41%)
Aug 16, 2017 3652 3659 3621 3630 0 -8.36(-0.23%)
Aug 15, 2017 3656 3686 3638 3639 0 -17.74(-0.49%)
Aug 14, 2017 3604 3656 3604 3656 0 +87.18(+2.44%)
Aug 11, 2017 3616 3626 3557 3569 0 -33.00(-0.92%)
Aug 10, 2017 3655 3659 3602 3602 0 -78.31(-2.13%)
Aug 09, 2017 3698 3706 3674 3680 0 -48.47(-1.30%)
Aug 08, 2017 3712 3780 3711 3729 0 +8.34(+0.22%)
Aug 07, 2017 3744 3745 3717 3721 0 -22.93(-0.61%)
Aug 04, 2017 3741 3767 3738 3744 0 +27.09(+0.73%)
Aug 03, 2017 3741 3748 3709 3716 0 -30.35(-0.81%)
Aug 02, 2017 3758 3765 3732 3747 0 -11.20(-0.30%)
Aug 01, 2017 3756 3758 3737 3758 0 +24.82(+0.66%)
Jul 31, 2017 3724 3750 3716 3733 0 +22.05(+0.59%)
Jul 28, 2017 3723 3723 3701 3711 0 -29.57(-0.79%)
Jul 27, 2017 3750 3774 3729 3741 0 -1.49(-0.04%)
Jul 26, 2017 3811 3811 3738 3742 0 -65.75(-1.73%)
Jul 25, 2017 3798 3823 3793 3808 0 +58.93(+1.57%)
Jul 24, 2017 3721 3752 3721 3749 0 +26.99(+0.73%)
Jul 21, 2017 3774 3776 3714 3722 0 -19.47(-0.52%)
Jul 20, 2017 3749 3762 3724 3741 0 -2.11(-0.06%)
Jul 19, 2017 3748 3764 3725 3744 0 +2.86(+0.08%)
Jul 18, 2017 3729 3746 3716 3741 0 -8.55(-0.23%)
Jul 17, 2017 3746 3762 3725 3749 0 -0.37(-0.01%)
Jul 14, 2017 3740 3767 3718 3750 0 -23.98(-0.64%)
Jul 13, 2017 3773 3780 3752 3774 0 +5.72(+0.15%)
Jul 12, 2017 3756 3786 3751 3768 0 +6.95(+0.18%)
Jul 11, 2017 3772 3772 3738 3761 0 -10.19(-0.27%)
Jul 10, 2017 3785 3799 3768 3771 0 -30.27(-0.80%)
Jul 07, 2017 3786 3803 3756 3801 0 +32.23(+0.86%)
Jul 06, 2017 3806 3819 3762 3769 0 -44.57(-1.17%)
Jul 05, 2017 3831 3832 3785 3814 0 -16.83(-0.44%)
Jul 03, 2017 3773 3831 3831 3831 0 +74.92(+1.99%)
Jun 30, 2017 3786 3787 3745 3756 0 -17.42(-0.46%)
Jun 29, 2017 3784 3798 3734 3773 0 +48.65(+1.31%)
Jun 28, 2017 3690 3734 3690 3724 0 +56.87(+1.55%)
Jun 27, 2017 3665 3701 3658 3668 0 +16.49(+0.45%)
Jun 26, 2017 3641 3676 3621 3651 0 +19.99(+0.55%)
Jun 23, 2017 3644 3650 3616 3631 0 -9.84(-0.27%)
Jun 22, 2017 3654 3659 3622 3641 0 -17.91(-0.49%)
Jun 21, 2017 3716 3716 3657 3659 0 -52.92(-1.43%)
Jun 20, 2017 3749 3750 3712 3712 0 -50.67(-1.35%)
Jun 19, 2017 3781 3798 3755 3762 0 -0.74(-0.02%)
Jun 16, 2017 3762 3774 3749 3763 0 -21.98(-0.58%)
Jun 15, 2017 3763 3814 3763 3785 0 -12.32(-0.32%)
Jun 14, 2017 3772 3799 3728 3797 0 -4.32(-0.11%)
Jun 13, 2017 3810 3823 3788 3802 0 +9.00(+0.24%)
Jun 12, 2017 3809 3851 3769 3793 0 -11.39(-0.30%)
Jun 09, 2017 3709 3815 3709 3804 0 +118.32(+3.21%)
Jun 08, 2017 3589 3727 3584 3686 0 +96.24(+2.68%)
Jun 07, 2017 3570 3598 3565 3590 0 +30.45(+0.86%)
Jun 06, 2017 3555 3577 3538 3559 0 -24.07(-0.67%)
Jun 05, 2017 3598 3621 3583 3583 0 -13.19(-0.37%)
Jun 02, 2017 3578 3634 3575 3596 0 -8.06(-0.22%)
Jun 01, 2017 3564 3607 3532 3604 0 +57.67(+1.63%)
May 31, 2017 3571 3572 3504 3547 0 -18.62(-0.52%)
May 30, 2017 3592 3593 3547 3565 0 -42.63(-1.18%)
May 26, 2017 3619 3608 3608 3608 0 -15.68(-0.43%)
May 25, 2017 3632 3649 3611 3624 0 -0.12(-0.00%)
May 24, 2017 3646 3649 3604 3624 0 -19.36(-0.53%)
May 23, 2017 3603 3655 3584 3643 0 +44.85(+1.25%)
May 22, 2017 3591 3601 3566 3598 0 +19.87(+0.56%)
May 19, 2017 3578 3609 3575 3579 0 +1.39(+0.04%)
May 18, 2017 3540 3592 3540 3577 0 +28.41(+0.80%)
May 17, 2017 3622 3628 3530 3549 0 -145.95(-3.95%)
May 16, 2017 3688 3695 3655 3695 0 +9.05(+0.25%)
May 15, 2017 3659 3690 3658 3686 0 +41.15(+1.13%)
May 12, 2017 3647 3648 3610 3644 0 -21.16(-0.58%)
May 11, 2017 3699 3702 3646 3666 0 -49.52(-1.33%)
May 10, 2017 3703 3726 3698 3715 0 -2.19(-0.06%)
May 09, 2017 3751 3763 3699 3717 0 -26.85(-0.72%)
May 08, 2017 3727 3745 3719 3744 0 +13.91(+0.37%)
May 05, 2017 3752 3752 3708 3730 0 -8.71(-0.23%)
May 04, 2017 3750 3767 3724 3739 0 +14.82(+0.40%)
May 03, 2017 3681 3727 3677 3724 0 +23.93(+0.65%)
May 02, 2017 3734 3736 3687 3700 0 -32.31(-0.87%)
May 01, 2017 3715 3752 3689 3733 0 +36.24(+0.98%)
Apr 28, 2017 3767 3776 3693 3696 0 -69.51(-1.85%)
Apr 27, 2017 3817 3818 3756 3766 0 -46.26(-1.21%)
Apr 26, 2017 3775 3841 3774 3812 0 +34.96(+0.93%)
Apr 25, 2017 3793 3810 3776 3777 0 +9.45(+0.25%)
Apr 24, 2017 3764 3800 3761 3768 0 +79.79(+2.16%)
Apr 21, 2017 3682 3708 3671 3688 0 -0.61(-0.02%)
Apr 20, 2017 3633 3690 3633 3688 0 +71.78(+1.98%)
Apr 19, 2017 3610 3640 3606 3617 0 +25.27(+0.70%)
Apr 18, 2017 3580 3599 3548 3591 0 -8.82(-0.24%)
Apr 17, 2017 3554 3600 3535 3600 0 +55.97(+1.58%)
Apr 13, 2017 3598 3544 3544 3544 0 -69.20(-1.92%)
Apr 12, 2017 3659 3665 3610 3613 0 -53.23(-1.45%)
Apr 11, 2017 3621 3668 3605 3667 0 +29.84(+0.82%)
Apr 10, 2017 3662 3685 3614 3637 0 -24.76(-0.68%)
Apr 07, 2017 3644 3674 3634 3662 0 -7.12(-0.19%)
Apr 06, 2017 3631 3677 3611 3669 0 +40.03(+1.10%)
Apr 05, 2017 3729 3741 3629 3629 0 -68.85(-1.86%)
Apr 04, 2017 3682 3710 3680 3698 0 -0.84(-0.02%)
Apr 03, 2017 3742 3744 3669 3698 0 -35.79(-0.96%)
Mar 31, 2017 3758 3764 3732 3734 0 -31.47(-0.84%)
Mar 30, 2017 3665 3772 3665 3766 0 +106.75(+2.92%)
Mar 29, 2017 3663 3676 3644 3659 0 -11.95(-0.33%)
Mar 28, 2017 3607 3683 3607 3671 0 +49.46(+1.37%)
Mar 27, 2017 3554 3624 3529 3621 0 -9.70(-0.27%)
Mar 24, 2017 3636 3652 3607 3631 0 +7.44(+0.21%)
Mar 23, 2017 3583 3655 3580 3624 0 +37.60(+1.05%)
Mar 22, 2017 3587 3622 3558 3586 0 -23.06(-0.64%)
Mar 21, 2017 3823 3823 3608 3609 0 -193.17(-5.08%)
Mar 20, 2017 3843 3843 3801 3802 0 -51.43(-1.33%)
Mar 17, 2017 3834 3855 3801 3854 0 +8.94(+0.23%)
Mar 16, 2017 3828 3855 3825 3845 0 +31.74(+0.83%)
Mar 15, 2017 3842 3863 3809 3813 0 -14.86(-0.39%)
Mar 14, 2017 3815 3833 3783 3828 0 -9.45(-0.25%)
Mar 13, 2017 3820 3860 3818 3837 0 +12.11(+0.32%)
Mar 10, 2017 3864 3864 3791 3825 0 -15.36(-0.40%)
Mar 09, 2017 3849 3874 3839 3841 0 -0.77(-0.02%)
Mar 08, 2017 3907 3919 3840 3841 0 -34.95(-0.90%)
Mar 07, 2017 3890 3904 3875 3876 0 -16.60(-0.43%)
Mar 06, 2017 3890 3906 3865 3893 0 -23.89(-0.61%)
Mar 03, 2017 3901 3921 3897 3917 0 +21.37(+0.55%)
Mar 02, 2017 3996 3996 3894 3895 0 -98.74(-2.47%)
Mar 01, 2017 3951 4000 3951 3994 0 +110.63(+2.85%)
Feb 28, 2017 3917 3920 3876 3884 0 -49.45(-1.26%)
Feb 27, 2017 3913 3933 3907 3933 0 +19.48(+0.50%)
Feb 24, 2017 3894 3914 3892 3914 0 -25.00(-0.63%)
Feb 23, 2017 3941 3941 3891 3939 0 +2.90(+0.07%)
Feb 22, 2017 3917 3944 3912 3936 0 +3.09(+0.08%)
Feb 21, 2017 3929 3942 3912 3933 0 +16.30(+0.42%)
Feb 17, 2017 3916 3916 3916 3916 0 -3.93(-0.10%)
Feb 16, 2017 3910 3922 3888 3920 0 +4.77(+0.12%)
Feb 15, 2017 3911 3920 3893 3915 0 +11.03(+0.28%)
Feb 14, 2017 3849 3909 3839 3904 0 +50.83(+1.32%)
Feb 13, 2017 3838 3872 3836 3854 0 +38.23(+1.00%)
Feb 10, 2017 3812 3817 3792 3815 0 +22.42(+0.59%)
Feb 09, 2017 3749 3799 3748 3793 0 +55.48(+1.48%)
Feb 08, 2017 3760 3760 3713 3737 0 -41.87(-1.11%)
Feb 07, 2017 3806 3811 3767 3779 0 -15.19(-0.40%)
Feb 06, 2017 3804 3830 3792 3794 0 -30.58(-0.80%)
Feb 03, 2017 3781 3827 3769 3825 0 +91.68(+2.46%)
Feb 02, 2017 3753 3761 3719 3733 0 -41.06(-1.09%)
Feb 01, 2017 3816 3845 3768 3774 0 -12.62(-0.33%)
Jan 31, 2017 3771 3798 3761 3787 0 +3.28(+0.09%)
Jan 30, 2017 3822 3822 3760 3784 0 -70.26(-1.82%)
Jan 27, 2017 3881 3881 3849 3854 0 -31.99(-0.82%)
Jan 26, 2017 3872 3888 3860 3886 0 +21.40(+0.55%)
Jan 25, 2017 3838 3868 3836 3865 0 +55.70(+1.46%)
Jan 24, 2017 3755 3814 3746 3809 0 +68.17(+1.82%)
Jan 23, 2017 3738 3753 3714 3741 0 -9.49(-0.25%)
Jan 20, 2017 3721 3765 3721 3750 0 +34.91(+0.94%)
Jan 19, 2017 3752 3756 3705 3715 0 -26.48(-0.71%)
Jan 18, 2017 3729 3743 3702 3742 0 +31.62(+0.85%)
Jan 17, 2017 3802 3802 3710 3710 0 -124.11(-3.24%)
Jan 13, 2017 3834 3834 3834 3834 0 +41.76(+1.10%)
Jan 12, 2017 3843 3844 3759 3793 0 -68.26(-1.77%)
Jan 11, 2017 3836 3861 3815 3861 0 +21.54(+0.56%)
Jan 10, 2017 3795 3842 3790 3839 0 +47.23(+1.25%)
Jan 09, 2017 3822 3822 3784 3792 0 -48.05(-1.25%)
Jan 06, 2017 3853 3860 3830 3840 0 +7.51(+0.20%)
Jan 05, 2017 3892 3894 3813 3833 0 -70.21(-1.80%)
Jan 04, 2017 3862 3905 3862 3903 0 +50.00(+1.30%)
Jan 03, 2017 3900 3910 3827 3853 0 +0.31(+0.01%)
Dec 30, 2016 3852 3852 3852 3852 0 +0.67(+0.02%)
Dec 29, 2016 3878 3892 3831 3852 0 -24.95(-0.64%)
Dec 28, 2016 3908 3909 3866 3877 0 -25.97(-0.67%)
Dec 27, 2016 3886 3903 3885 3903 0 +21.53(+0.55%)
Dec 23, 2016 3881 3881 3881 3881 0 +6.44(+0.17%)
Dec 22, 2016 3875 3885 3852 3875 0 +4.76(+0.12%)
Dec 21, 2016 3875 3881 3860 3870 0 -9.35(-0.24%)
Dec 20, 2016 3836 3880 3834 3879 0 +63.17(+1.66%)
Dec 19, 2016 3788 3817 3767 3816 0 +28.33(+0.75%)
Dec 16, 2016 3829 3849 3784 3788 0 -40.58(-1.06%)
Dec 15, 2016 3797 3842 3784 3828 0 +50.65(+1.34%)
Dec 14, 2016 3777 3826 3768 3778 0 -26.45(-0.70%)
Dec 13, 2016 3805 3817 3772 3804 0 +12.57(+0.33%)
Dec 12, 2016 3862 3865 3783 3792 0 -74.05(-1.92%)
Dec 09, 2016 3850 3866 3824 3866 0 +17.65(+0.46%)
Dec 08, 2016 3786 3857 3779 3848 0 +75.87(+2.01%)
Dec 07, 2016 3738 3776 3729 3772 0 +33.00(+0.88%)
Dec 06, 2016 3700 3741 3687 3739 0 +50.75(+1.38%)
Dec 05, 2016 3656 3689 3655 3688 0 +62.08(+1.71%)
Dec 02, 2016 3645 3645 3618 3626 0 -30.11(-0.82%)
Dec 01, 2016 3613 3661 3611 3656 0 +62.07(+1.73%)
Nov 30, 2016 3615 3625 3587 3594 0 +19.83(+0.55%)
Nov 29, 2016 3571 3597 3568 3575 0 +10.82(+0.30%)
Nov 28, 2016 3608 3617 3559 3564 0 -64.32(-1.77%)
Nov 25, 2016 3628 3630 3615 3628 0 +2.37(+0.07%)
Nov 23, 2016 3626 3626 3626 3626 0 +21.41(+0.59%)
Nov 22, 2016 3569 3606 3567 3604 0 +43.15(+1.21%)
Nov 21, 2016 3560 3562 3532 3561 0 +10.20(+0.29%)
Nov 18, 2016 3518 3554 3509 3551 0 +36.86(+1.05%)
Nov 17, 2016 3483 3520 3481 3514 0 +32.66(+0.94%)
Nov 16, 2016 3477 3497 3466 3481 0 -26.28(-0.75%)
Nov 15, 2016 3464 3511 3429 3508 0 +18.31(+0.52%)
Nov 14, 2016 3450 3544 3450 3489 0 +66.99(+1.96%)
Nov 11, 2016 3314 3423 3312 3422 0 +97.62(+2.94%)
Nov 10, 2016 3232 3333 3232 3325 0 +128.40(+4.02%)
Nov 09, 2016 3070 3202 3070 3196 0 +148.99(+4.89%)
Nov 08, 2016 3048 3061 3032 3047 0 -12.94(-0.42%)
Nov 07, 2016 3035 3062 3032 3060 0 +77.28(+2.59%)
Nov 04, 2016 2991 3015 2974 2983 0 -4.14(-0.14%)
Nov 03, 2016 2987 3002 2983 2987 0 +9.39(+0.32%)
Nov 02, 2016 3014 3015 2973 2978 0 -45.45(-1.50%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.