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 29, 2021 4919 4943 4902 4915 0 +1.49(+0.03%)
Oct 28, 2021 4871 4914 4867 4914 0 +67.74(+1.40%)
Oct 27, 2021 4973 4975 4846 4846 0 -165.99(-3.31%)
Oct 26, 2021 5051 5052 5008 5012 0 -41.12(-0.81%)
Oct 25, 2021 5069 5071 5037 5053 0 +4.19(+0.08%)
Oct 22, 2021 4998 5056 4997 5049 0 +70.56(+1.42%)
Oct 21, 2021 4994 5009 4951 4978 0 -23.88(-0.48%)
Oct 20, 2021 4891 5002 4889 5002 0 +107.76(+2.20%)
Oct 19, 2021 4904 4906 4857 4894 0 +2.09(+0.04%)
Oct 18, 2021 4876 4930 4876 4892 0 +8.44(+0.17%)
Oct 15, 2021 4937 4943 4884 4884 0 +1.29(+0.03%)
Oct 14, 2021 4867 4883 4833 4883 0 +67.07(+1.39%)
Oct 13, 2021 4824 4824 4742 4816 0 -14.00(-0.29%)
Oct 12, 2021 4821 4841 4803 4830 0 -8.98(-0.19%)
Oct 11, 2021 4925 4936 4839 4839 0 -54.32(-1.11%)
Oct 08, 2021 4872 4905 4866 4893 0 +13.49(+0.28%)
Oct 07, 2021 4874 4897 4859 4879 0 +53.83(+1.12%)
Oct 06, 2021 4801 4827 4732 4826 0 -23.10(-0.48%)
Oct 05, 2021 4854 4876 4829 4849 0 +23.01(+0.48%)
Oct 04, 2021 4827 4874 4804 4826 0 +1.83(+0.04%)
Oct 01, 2021 4740 4852 4730 4824 0 +106.54(+2.26%)
Sep 30, 2021 4797 4807 4717 4717 0 -60.32(-1.26%)
Sep 29, 2021 4739 4791 4716 4778 0 +44.91(+0.95%)
Sep 28, 2021 4795 4811 4724 4733 0 -47.31(-0.99%)
Sep 27, 2021 4650 4806 4650 4780 0 +169.61(+3.68%)
Sep 24, 2021 4551 4625 4550 4610 0 +45.52(+1.00%)
Sep 23, 2021 4449 4586 4447 4565 0 +153.20(+3.47%)
Sep 22, 2021 4392 4448 4389 4412 0 +68.48(+1.58%)
Sep 21, 2021 4381 4386 4326 4343 0 -7.82(-0.18%)
Sep 20, 2021 4351 4355 4286 4351 0 -110.24(-2.47%)
Sep 17, 2021 4458 4486 4426 4461 0 +18.36(+0.41%)
Sep 16, 2021 4478 4488 4424 4443 0 -15.18(-0.34%)
Sep 15, 2021 4408 4466 4406 4458 0 +63.73(+1.45%)
Sep 14, 2021 4495 4505 4383 4394 0 -94.96(-2.12%)
Sep 13, 2021 4483 4500 4454 4489 0 +54.21(+1.22%)
Sep 10, 2021 4498 4502 4435 4435 0 -39.87(-0.89%)
Sep 09, 2021 4460 4519 4457 4475 0 +7.14(+0.16%)
Sep 08, 2021 4492 4509 4456 4468 0 -41.74(-0.93%)
Sep 07, 2021 4535 4576 4509 4510 0 -7.80(-0.17%)
Sep 03, 2021 4542 4554 4503 4517 0 -16.34(-0.36%)
Sep 02, 2021 4533 4571 4525 4534 0 +1.80(+0.04%)
Sep 01, 2021 4559 4561 4500 4532 0 -22.39(-0.49%)
Aug 31, 2021 4538 4572 4512 4554 0 +32.95(+0.73%)
Aug 30, 2021 4615 4619 4520 4521 0 -94.96(-2.06%)
Aug 27, 2021 4515 4621 4514 4616 0 +116.35(+2.59%)
Aug 26, 2021 4576 4576 4499 4500 0 -65.73(-1.44%)
Aug 25, 2021 4545 4610 4542 4566 0 +33.76(+0.74%)
Aug 24, 2021 4518 4543 4516 4532 0 +23.46(+0.52%)
Aug 23, 2021 4501 4519 4492 4508 0 +38.34(+0.86%)
Aug 20, 2021 4386 4470 4385 4470 0 +71.78(+1.63%)
Aug 19, 2021 4404 4434 4367 4398 0 -49.42(-1.11%)
Aug 18, 2021 4470 4520 4445 4448 0 -40.75(-0.91%)
Aug 17, 2021 4515 4539 4447 4488 0 -62.76(-1.38%)
Aug 16, 2021 4536 4559 4505 4551 0 -17.71(-0.39%)
Aug 13, 2021 4619 4621 4563 4569 0 -42.37(-0.92%)
Aug 12, 2021 4640 4645 4594 4611 0 -25.81(-0.56%)
Aug 11, 2021 4570 4637 4548 4637 0 +73.53(+1.61%)
Aug 10, 2021 4500 4564 4494 4564 0 +44.81(+0.99%)
Aug 09, 2021 4525 4570 4501 4519 0 -30.15(-0.66%)
Aug 06, 2021 4483 4573 4483 4549 0 +122.81(+2.77%)
Aug 05, 2021 4372 4426 4371 4426 0 +81.08(+1.87%)
Aug 04, 2021 4326 4387 4323 4345 0 -38.37(-0.88%)
Aug 03, 2021 4344 4391 4283 4383 0 +63.62(+1.47%)
Aug 02, 2021 4378 4458 4318 4320 0 -35.71(-0.82%)
Jul 30, 2021 4392 4435 4348 4356 0 -55.10(-1.25%)
Jul 29, 2021 4423 4442 4385 4411 0 +27.21(+0.62%)
Jul 28, 2021 4359 4413 4309 4383 0 +50.57(+1.17%)
Jul 27, 2021 4304 4357 4297 4333 0 -21.13(-0.49%)
Jul 26, 2021 4340 4387 4333 4354 0 +29.33(+0.68%)
Jul 23, 2021 4338 4358 4300 4325 0 +29.00(+0.68%)
Jul 22, 2021 4376 4379 4281 4296 0 -87.95(-2.01%)
Jul 21, 2021 4356 4408 4351 4384 0 +77.77(+1.81%)
Jul 20, 2021 4201 4390 4201 4306 0 +111.15(+2.65%)
Jul 19, 2021 4248 4261 4172 4195 0 -148.42(-3.42%)
Jul 16, 2021 4482 4482 4340 4343 0 -115.42(-2.59%)
Jul 15, 2021 4369 4467 4368 4458 0 +47.87(+1.09%)
Jul 14, 2021 4435 4475 4374 4411 0 -8.57(-0.19%)
Jul 13, 2021 4491 4493 4407 4419 0 -90.31(-2.00%)
Jul 12, 2021 4433 4514 4415 4510 0 +32.08(+0.72%)
Jul 09, 2021 4395 4479 4381 4477 0 +171.58(+3.98%)
Jul 08, 2021 4295 4353 4265 4306 0 -67.34(-1.54%)
Jul 07, 2021 4363 4413 4349 4373 0 -17.03(-0.39%)
Jul 06, 2021 4492 4492 4362 4390 0 -115.48(-2.56%)
Jul 02, 2021 4549 4550 4498 4506 0 -48.17(-1.06%)
Jul 01, 2021 4546 4564 4526 4554 0 +47.55(+1.06%)
Jun 30, 2021 4490 4531 4487 4506 0 +1.69(+0.04%)
Jun 29, 2021 4571 4583 4495 4505 0 -31.63(-0.70%)
Jun 28, 2021 4616 4620 4514 4536 0 -103.11(-2.22%)
Jun 25, 2021 4626 4671 4608 4639 0 +34.91(+0.76%)
Jun 24, 2021 4558 4609 4535 4604 0 +65.91(+1.45%)
Jun 23, 2021 4554 4576 4537 4539 0 +3.42(+0.08%)
Jun 22, 2021 4534 4551 4480 4535 0 -3.30(-0.07%)
Jun 21, 2021 4429 4543 4429 4538 0 +156.23(+3.57%)
Jun 18, 2021 4451 4487 4379 4382 0 -153.85(-3.39%)
Jun 17, 2021 4758 4758 4533 4536 0 -198.25(-4.19%)
Jun 16, 2021 4650 4755 4613 4734 0 +61.44(+1.31%)
Jun 15, 2021 4621 4698 4601 4673 0 +64.13(+1.39%)
Jun 14, 2021 4685 4695 4584 4609 0 -76.68(-1.64%)
Jun 11, 2021 4691 4712 4671 4685 0 +19.43(+0.42%)
Jun 10, 2021 4807 4810 4665 4666 0 -89.62(-1.88%)
Jun 09, 2021 4794 4794 4754 4756 0 -71.84(-1.49%)
Jun 08, 2021 4800 4842 4769 4827 0 -0.42(-0.01%)
Jun 07, 2021 4827 4835 4805 4828 0 +16.13(+0.34%)
Jun 04, 2021 4812 4820 4765 4812 0 -4.61(-0.10%)
Jun 03, 2021 4797 4836 4784 4816 0 +17.02(+0.35%)
Jun 02, 2021 4859 4860 4796 4799 0 -42.09(-0.87%)
Jun 01, 2021 4833 4853 4816 4841 0 +42.09(+0.88%)
May 28, 2021 4798 4801 4740 4799 0 +4.51(+0.09%)
May 27, 2021 4786 4799 4768 4795 0 +69.54(+1.47%)
May 26, 2021 4670 4729 4653 4725 0 +75.47(+1.62%)
May 25, 2021 4776 4809 4650 4650 0 -117.49(-2.46%)
May 24, 2021 4811 4811 4753 4767 0 -33.74(-0.70%)
May 21, 2021 4774 4827 4765 4801 0 +64.19(+1.36%)
May 20, 2021 4728 4747 4684 4737 0 -4.62(-0.10%)
May 19, 2021 4712 4743 4635 4741 0 -27.76(-0.58%)
May 18, 2021 4848 4862 4769 4769 0 -80.18(-1.65%)
May 17, 2021 4819 4849 4796 4849 0 +6.44(+0.13%)
May 14, 2021 4789 4848 4774 4843 0 +77.97(+1.64%)
May 13, 2021 4613 4785 4612 4765 0 +148.46(+3.22%)
May 12, 2021 4774 4788 4608 4617 0 -119.40(-2.52%)
May 11, 2021 4711 4787 4708 4736 0 -27.66(-0.58%)
May 10, 2021 4840 4865 4764 4764 0 -52.40(-1.09%)
May 07, 2021 4727 4817 4724 4816 0 +14.59(+0.30%)
May 06, 2021 4778 4803 4727 4801 0 +32.74(+0.69%)
May 05, 2021 4757 4788 4721 4769 0 +14.83(+0.31%)
May 04, 2021 4691 4755 4655 4754 0 +46.29(+0.98%)
May 03, 2021 4723 4731 4665 4708 0 +39.69(+0.85%)
Apr 30, 2021 4678 4736 4668 4668 0 -52.56(-1.11%)
Apr 29, 2021 4721 4762 4698 4720 0 +45.13(+0.97%)
Apr 28, 2021 4690 4702 4666 4675 0 -3.91(-0.08%)
Apr 27, 2021 4665 4680 4638 4679 0 +17.60(+0.38%)
Apr 26, 2021 4675 4719 4657 4662 0 +18.61(+0.40%)
Apr 23, 2021 4497 4674 4492 4643 0 +170.54(+3.81%)
Apr 22, 2021 4546 4551 4471 4472 0 -70.60(-1.55%)
Apr 21, 2021 4423 4547 4413 4543 0 +112.09(+2.53%)
Apr 20, 2021 4562 4565 4414 4431 0 -158.53(-3.45%)
Apr 19, 2021 4615 4644 4561 4589 0 -25.75(-0.56%)
Apr 16, 2021 4627 4638 4589 4615 0 +36.65(+0.80%)
Apr 15, 2021 4594 4594 4496 4579 0 -8.91(-0.19%)
Apr 14, 2021 4523 4625 4522 4587 0 +59.02(+1.30%)
Apr 13, 2021 4593 4595 4519 4528 0 -91.16(-1.97%)
Apr 12, 2021 4599 4633 4599 4620 0 +33.11(+0.72%)
Apr 09, 2021 4568 4592 4551 4587 0 +41.21(+0.91%)
Apr 08, 2021 4521 4548 4467 4545 0 +10.76(+0.24%)
Apr 07, 2021 4580 4593 4525 4535 0 -29.85(-0.65%)
Apr 06, 2021 4583 4606 4544 4564 0 -19.92(-0.43%)
Apr 05, 2021 4625 4635 4553 4584 0 +20.17(+0.44%)
Apr 01, 2021 4520 4565 4503 4564 0 +30.14(+0.66%)
Mar 31, 2021 4568 4595 4531 4534 0 -52.09(-1.14%)
Mar 30, 2021 4529 4608 4529 4586 0 +96.27(+2.14%)
Mar 29, 2021 4564 4595 4466 4490 0 -145.22(-3.13%)
Mar 26, 2021 4607 4646 4572 4635 0 +90.13(+1.98%)
Mar 25, 2021 4417 4562 4381 4545 0 +116.56(+2.63%)
Mar 24, 2021 4499 4590 4428 4428 0 -12.51(-0.28%)
Mar 23, 2021 4530 4557 4427 4441 0 -146.69(-3.20%)
Mar 22, 2021 4705 4705 4565 4588 0 -156.77(-3.30%)
Mar 19, 2021 4691 4761 4635 4744 0 -5.71(-0.12%)
Mar 18, 2021 4786 4915 4729 4750 0 +17.19(+0.36%)
Mar 17, 2021 4749 4768 4695 4733 0 +17.62(+0.37%)
Mar 16, 2021 4741 4743 4658 4715 0 -63.30(-1.32%)
Mar 15, 2021 4841 4842 4729 4779 0 -65.39(-1.35%)
Mar 12, 2021 4809 4864 4796 4844 0 +80.71(+1.69%)
Mar 11, 2021 4705 4772 4698 4763 0 +38.22(+0.81%)
Mar 10, 2021 4625 4729 4624 4725 0 +111.31(+2.41%)
Mar 09, 2021 4637 4675 4552 4614 0 -74.30(-1.58%)
Mar 08, 2021 4604 4729 4592 4688 0 +128.43(+2.82%)
Mar 05, 2021 4512 4565 4424 4560 0 +134.53(+3.04%)
Mar 04, 2021 4467 4515 4376 4425 0 -36.91(-0.83%)
Mar 03, 2021 4422 4553 4419 4462 0 +75.77(+1.73%)
Mar 02, 2021 4416 4425 4381 4386 0 -45.79(-1.03%)
Mar 01, 2021 4381 4443 4373 4432 0 +142.97(+3.33%)
Feb 26, 2021 4336 4373 4264 4289 0 -85.88(-1.96%)
Feb 25, 2021 4512 4516 4374 4375 0 -103.16(-2.30%)
Feb 24, 2021 4387 4488 4387 4478 0 +125.24(+2.88%)
Feb 23, 2021 4324 4366 4305 4353 0 +33.58(+0.78%)
Feb 22, 2021 4231 4337 4230 4319 0 +80.64(+1.90%)
Feb 19, 2021 4151 4239 4151 4239 0 +113.36(+2.75%)
Feb 18, 2021 4141 4160 4107 4125 0 -45.01(-1.08%)
Feb 17, 2021 4158 4195 4152 4170 0 -8.46(-0.20%)
Feb 16, 2021 4149 4193 4141 4179 0 +72.27(+1.76%)
Feb 12, 2021 4064 4120 4063 4106 0 +24.94(+0.61%)
Feb 11, 2021 4100 4127 4036 4081 0 -21.49(-0.52%)
Feb 10, 2021 4123 4151 4094 4103 0 -7.20(-0.18%)
Feb 09, 2021 4046 4112 4038 4110 0 +52.57(+1.30%)
Feb 08, 2021 3996 4058 3987 4058 0 +85.21(+2.15%)
Feb 05, 2021 3999 4004 3943 3972 0 -2.58(-0.06%)
Feb 04, 2021 3876 3980 3874 3975 0 +118.49(+3.07%)
Feb 03, 2021 3837 3859 3802 3856 0 +11.68(+0.30%)
Feb 02, 2021 3817 3858 3796 3845 0 +77.41(+2.05%)
Feb 01, 2021 3724 3781 3690 3767 0 +72.28(+1.96%)
Jan 29, 2021 3786 3798 3694 3695 0 -94.67(-2.50%)
Jan 28, 2021 3812 3815 3774 3790 0 +46.10(+1.23%)
Jan 27, 2021 3783 3814 3738 3744 0 -129.48(-3.34%)
Jan 26, 2021 3949 3954 3871 3873 0 -42.39(-1.08%)
Jan 25, 2021 3899 3918 3837 3916 0 -33.17(-0.84%)
Jan 22, 2021 3861 3950 3860 3949 0 +74.38(+1.92%)
Jan 21, 2021 3946 3957 3864 3874 0 -68.64(-1.74%)
Jan 20, 2021 3967 3970 3913 3943 0 -27.24(-0.69%)
Jan 19, 2021 3972 3982 3945 3970 0 +22.66(+0.57%)
Jan 15, 2021 3941 3969 3920 3948 0 -57.59(-1.44%)
Jan 14, 2021 3953 4019 3946 4005 0 +83.06(+2.12%)
Jan 13, 2021 3942 3951 3894 3922 0 -40.11(-1.01%)
Jan 12, 2021 3915 3978 3907 3962 0 +67.63(+1.74%)
Jan 11, 2021 3805 3895 3801 3895 0 +47.10(+1.22%)
Jan 08, 2021 3910 3910 3784 3847 0 -59.95(-1.53%)
Jan 07, 2021 3891 3932 3890 3907 0 +57.02(+1.48%)
Jan 06, 2021 3662 3892 3662 3850 0 +281.08(+7.87%)
Jan 05, 2021 3531 3603 3527 3569 0 +41.51(+1.18%)
Jan 04, 2021 3566 3581 3479 3528 0 -19.10(-0.54%)
Dec 31, 2020 3547 3547 3547 3547 0 +16.89(+0.48%)
Dec 30, 2020 3500 3538 3500 3530 0 +31.83(+0.91%)
Dec 29, 2020 3558 3559 3485 3498 0 -58.02(-1.63%)
Dec 28, 2020 3551 3582 3535 3556 0 +27.29(+0.77%)
Dec 24, 2020 3551 3551 3503 3529 0 -11.54(-0.33%)
Dec 23, 2020 3465 3543 3465 3540 0 +98.29(+2.86%)
Dec 22, 2020 3477 3483 3441 3442 0 -27.23(-0.78%)
Dec 21, 2020 3473 3495 3439 3469 0 -7.31(-0.21%)
Dec 18, 2020 3533 3542 3470 3477 0 -48.97(-1.39%)
Dec 17, 2020 3523 3530 3484 3526 0 +1.16(+0.03%)
Dec 16, 2020 3540 3540 3509 3524 0 -6.75(-0.19%)
Dec 15, 2020 3489 3539 3465 3531 0 +75.43(+2.18%)
Dec 14, 2020 3519 3519 3449 3456 0 -13.44(-0.39%)
Dec 11, 2020 3453 3492 3452 3469 0 -25.30(-0.72%)
Dec 10, 2020 3444 3495 3444 3495 0 +16.31(+0.47%)
Dec 09, 2020 3498 3517 3466 3478 0 +8.58(+0.25%)
Dec 08, 2020 3428 3470 3428 3470 0 +8.70(+0.25%)
Dec 07, 2020 3444 3469 3419 3461 0 -8.48(-0.24%)
Dec 04, 2020 3424 3469 3416 3469 0 +79.41(+2.34%)
Dec 03, 2020 3389 3414 3361 3390 0 +61.62(+1.85%)
Dec 01, 2020 3327 3360 3309 3328 0 +72.65(+2.23%)
Nov 30, 2020 3356 3366 3250 3256 0 -127.03(-3.76%)
Nov 27, 2020 3426 3426 3353 3383 0 -50.21(-1.46%)
Nov 25, 2020 3437 3442 3399 3433 0 -57.44(-1.65%)
Nov 24, 2020 3399 3497 3396 3490 0 +156.76(+4.70%)
Nov 23, 2020 3333 3350 3317 3334 0 +42.33(+1.29%)
Nov 20, 2020 3266 3295 3255 3291 0 -70.94(-2.11%)
Nov 17, 2020 3322 3366 3291 3362 0 -16.33(-0.48%)
Nov 16, 2020 3346 3384 3323 3379 0 +138.86(+4.29%)
Nov 13, 2020 3195 3256 3195 3240 0 +84.23(+2.67%)
Nov 12, 2020 3167 3182 3122 3156 0 -69.30(-2.15%)
Nov 11, 2020 3317 3317 3197 3225 0 -83.13(-2.51%)
Nov 10, 2020 3270 3336 3242 3308 0 +75.93(+2.35%)
Nov 09, 2020 3076 3306 3076 3232 0 +379.08(+13.29%)
Nov 06, 2020 2940 2943 2851 2853 0 -59.66(-2.05%)
Nov 05, 2020 2816 2924 2816 2913 0 +105.10(+3.74%)
Nov 04, 2020 2913 2913 2806 2808 0 -192.18(-6.41%)
Nov 03, 2020 2974 3013 2968 3000 0 +77.56(+2.65%)
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.