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
Commercial Vehicle G
(NQ:
CVGI
)
5.410
+0.210 (+4.04%)
Streaming Delayed Price
Updated: 4:00 PM 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 31, 2022
4.810
5.070
4.810
5.040
163,081
+0.17(+3.49%)
Oct 28, 2022
4.630
4.910
4.630
4.870
128,481
+0.24(+5.18%)
Oct 27, 2022
4.670
4.770
4.590
4.630
62,148
+0.02(+0.43%)
Oct 26, 2022
4.500
4.660
4.444
4.610
119,913
+0.13(+2.90%)
Oct 25, 2022
4.230
4.540
4.230
4.480
135,475
+0.23(+5.41%)
Oct 24, 2022
4.190
4.300
4.130
4.250
252,970
+0.11(+2.66%)
Oct 21, 2022
4.060
4.160
4.050
4.140
133,002
+0.06(+1.47%)
Oct 20, 2022
4.140
4.250
4.040
4.080
85,959
-0.07(-1.69%)
Oct 19, 2022
4.190
4.240
4.060
4.150
111,107
-0.05(-1.19%)
Oct 18, 2022
4.190
4.310
4.180
4.200
230,944
+0.05(+1.20%)
Oct 17, 2022
4.170
4.250
4.070
4.150
213,443
+0.10(+2.47%)
Oct 14, 2022
4.100
4.210
4.030
4.050
184,322
-0.05(-1.22%)
Oct 13, 2022
4.150
4.300
4.090
4.100
282,934
-0.11(-2.61%)
Oct 12, 2022
4.170
4.270
4.150
4.210
144,682
+0.02(+0.48%)
Oct 11, 2022
4.340
4.359
4.150
4.190
102,227
-0.18(-4.12%)
Oct 10, 2022
4.510
4.570
4.305
4.370
67,495
-0.11(-2.46%)
Oct 07, 2022
4.410
4.500
4.410
4.480
207,448
-0.02(-0.44%)
Oct 06, 2022
4.630
4.630
4.460
4.500
37,912
-0.13(-2.81%)
Oct 05, 2022
4.610
4.678
4.550
4.630
78,905
-0.08(-1.70%)
Oct 04, 2022
4.500
4.740
4.500
4.710
139,436
+0.21(+4.67%)
Oct 03, 2022
4.540
4.610
4.460
4.500
106,105
+0.00(+0.00%)
Sep 30, 2022
4.450
4.570
4.360
4.500
216,314
+0.09(+2.04%)
Sep 29, 2022
4.480
4.510
4.270
4.410
136,206
-0.08(-1.78%)
Sep 28, 2022
4.530
4.555
4.400
4.490
95,470
+0.00(+0.00%)
Sep 27, 2022
4.790
4.830
4.460
4.490
119,378
-0.22(-4.67%)
Sep 26, 2022
4.890
4.980
4.680
4.710
213,134
-0.18(-3.68%)
Sep 23, 2022
5.100
5.110
4.880
4.890
176,389
-0.36(-6.86%)
Sep 22, 2022
5.330
5.500
5.210
5.250
136,750
-0.12(-2.23%)
Sep 21, 2022
5.610
5.610
5.330
5.370
85,896
-0.06(-1.10%)
Sep 20, 2022
5.550
5.550
5.420
5.430
63,828
-0.16(-2.86%)
Sep 19, 2022
5.650
5.710
5.520
5.590
86,268
-0.09(-1.58%)
Sep 16, 2022
5.760
5.870
5.680
5.680
118,539
-0.18(-3.07%)
Sep 15, 2022
5.850
6.015
5.800
5.860
159,666
-0.03(-0.51%)
Sep 14, 2022
5.800
5.905
5.780
5.890
120,989
+0.09(+1.55%)
Sep 13, 2022
5.950
6.030
5.710
5.800
309,578
-0.26(-4.29%)
Sep 12, 2022
6.240
6.240
6.025
6.060
98,785
-0.13(-2.10%)
Sep 09, 2022
6.020
6.200
6.020
6.190
83,273
+0.17(+2.82%)
Sep 08, 2022
6.020
6.050
5.930
6.020
120,773
-0.06(-0.99%)
Sep 07, 2022
6.000
6.150
5.920
6.080
56,164
+0.02(+0.33%)
Sep 06, 2022
6.150
6.260
5.990
6.060
78,951
-0.11(-1.78%)
Sep 02, 2022
6.230
6.320
6.150
6.170
71,114
+0.00(+0.00%)
Sep 01, 2022
6.430
6.430
6.040
6.170
125,128
-0.36(-5.51%)
Aug 31, 2022
6.640
6.700
6.470
6.530
91,188
-0.12(-1.80%)
Aug 30, 2022
6.720
6.720
6.550
6.650
70,396
+0.00(+0.00%)
Aug 29, 2022
6.810
6.810
6.620
6.650
100,171
-0.22(-3.20%)
Aug 26, 2022
7.230
7.230
6.840
6.870
132,043
-0.28(-3.92%)
Aug 25, 2022
7.160
7.280
7.110
7.150
83,263
+0.01(+0.14%)
Aug 24, 2022
7.070
7.175
6.990
7.140
81,197
+0.14(+2.00%)
Aug 23, 2022
7.060
7.165
6.980
7.000
37,160
-0.10(-1.41%)
Aug 22, 2022
7.190
7.280
6.990
7.100
73,598
-0.25(-3.40%)
Aug 19, 2022
7.210
7.360
7.120
7.350
166,945
+0.00(+0.00%)
Aug 18, 2022
7.150
7.350
7.140
7.350
56,526
+0.20(+2.80%)
Aug 17, 2022
7.230
7.260
7.080
7.150
85,852
-0.26(-3.51%)
Aug 16, 2022
7.510
7.540
7.386
7.410
89,697
-0.11(-1.46%)
Aug 15, 2022
7.640
7.640
7.380
7.520
113,559
-0.13(-1.70%)
Aug 12, 2022
7.590
7.670
7.400
7.650
91,455
+0.05(+0.66%)
Aug 11, 2022
7.520
7.720
7.510
7.600
100,773
+0.14(+1.88%)
Aug 10, 2022
7.300
7.500
7.280
7.460
88,648
+0.20(+2.75%)
Aug 09, 2022
7.560
7.560
7.150
7.260
131,032
-0.35(-4.60%)
Aug 08, 2022
7.490
7.760
7.430
7.610
128,543
+0.11(+1.47%)
Aug 05, 2022
7.430
7.630
6.800
7.500
263,836
-0.03(-0.40%)
Aug 04, 2022
7.480
7.640
7.420
7.530
132,731
+0.08(+1.07%)
Aug 03, 2022
7.300
7.510
7.300
7.450
96,563
+0.19(+2.62%)
Aug 02, 2022
7.310
7.340
7.210
7.260
86,820
-0.10(-1.36%)
Aug 01, 2022
7.690
7.690
7.350
7.360
156,501
-0.34(-4.42%)
Jul 29, 2022
7.070
7.740
7.020
7.700
214,767
+0.57(+7.99%)
Jul 28, 2022
6.950
7.180
6.880
7.130
110,208
+0.21(+3.03%)
Jul 27, 2022
6.890
6.945
6.780
6.920
94,455
+0.12(+1.76%)
Jul 26, 2022
6.860
6.860
6.730
6.800
64,625
-0.06(-0.87%)
Jul 25, 2022
6.890
6.950
6.760
6.860
113,147
-0.03(-0.44%)
Jul 22, 2022
6.880
7.040
6.800
6.890
129,631
-0.02(-0.29%)
Jul 21, 2022
6.800
6.930
6.650
6.910
102,258
+0.10(+1.47%)
Jul 20, 2022
6.660
6.840
6.573
6.810
84,653
+0.20(+3.03%)
Jul 19, 2022
6.530
6.633
6.380
6.610
110,697
+0.24(+3.77%)
Jul 18, 2022
6.310
6.580
6.290
6.370
187,425
+0.17(+2.74%)
Jul 15, 2022
6.080
6.260
5.990
6.200
159,708
+0.22(+3.68%)
Jul 14, 2022
6.020
6.055
5.921
5.980
142,098
-0.10(-1.64%)
Jul 13, 2022
6.170
6.295
6.080
6.080
179,128
-0.11(-1.78%)
Jul 12, 2022
5.830
6.420
5.830
6.190
424,016
+0.30(+5.09%)
Jul 11, 2022
6.070
6.120
5.860
5.890
100,348
-0.17(-2.81%)
Jul 08, 2022
5.860
6.220
5.860
6.060
168,027
+0.19(+3.24%)
Jul 07, 2022
5.580
5.890
5.580
5.870
135,877
+0.29(+5.20%)
Jul 06, 2022
5.570
5.660
5.410
5.580
135,889
+0.01(+0.18%)
Jul 05, 2022
5.440
5.590
5.320
5.570
190,291
+0.04(+0.72%)
Jul 01, 2022
5.780
5.920
5.230
5.530
258,605
-0.31(-5.31%)
Jun 30, 2022
5.940
6.020
5.750
5.840
383,826
-0.26(-4.26%)
Jun 29, 2022
5.670
6.200
5.670
6.100
403,179
+0.47(+8.35%)
Jun 28, 2022
5.820
5.990
5.610
5.630
181,615
-0.14(-2.43%)
Jun 27, 2022
5.540
5.850
5.490
5.770
229,014
+0.28(+5.10%)
Jun 24, 2022
5.450
5.760
5.370
5.490
3,814,400
+0.05(+0.92%)
Jun 23, 2022
5.700
5.900
5.420
5.440
362,510
-0.20(-3.55%)
Jun 22, 2022
5.510
5.740
5.450
5.640
218,108
+0.03(+0.53%)
Jun 21, 2022
5.550
5.880
5.540
5.610
317,642
+0.11(+2.00%)
Jun 17, 2022
5.590
5.700
5.310
5.500
291,005
-0.09(-1.61%)
Jun 16, 2022
5.900
5.900
5.510
5.590
266,142
-0.42(-6.99%)
Jun 15, 2022
6.320
6.320
5.990
6.010
195,914
-0.20(-3.22%)
Jun 14, 2022
6.570
6.570
6.130
6.210
140,043
-0.36(-5.48%)
Jun 13, 2022
6.600
6.650
6.460
6.570
282,486
-0.18(-2.67%)
Jun 10, 2022
6.970
7.040
6.695
6.750
157,038
-0.38(-5.33%)
Jun 09, 2022
7.130
7.300
7.040
7.130
232,008
-0.05(-0.70%)
Jun 08, 2022
7.070
7.230
6.980
7.180
175,707
+0.11(+1.56%)
Jun 07, 2022
6.810
7.090
6.790
7.070
212,052
+0.16(+2.32%)
Jun 06, 2022
6.970
7.050
6.720
6.910
408,339
-0.07(-1.00%)
Jun 03, 2022
6.950
7.090
6.890
6.980
144,060
-0.07(-0.99%)
Jun 02, 2022
6.660
7.075
6.630
7.050
184,311
+0.36(+5.38%)
Jun 01, 2022
6.780
6.820
6.595
6.690
186,386
-0.06(-0.89%)
May 31, 2022
6.710
6.830
6.620
6.750
104,574
+0.03(+0.45%)
May 27, 2022
6.610
6.740
6.610
6.720
69,230
+0.18(+2.75%)
May 26, 2022
6.330
6.620
6.330
6.540
83,268
+0.24(+3.81%)
May 25, 2022
6.110
6.365
6.030
6.300
84,477
+0.17(+2.77%)
May 24, 2022
6.100
6.200
6.000
6.130
137,467
-0.06(-0.97%)
May 23, 2022
6.200
6.360
6.160
6.190
146,693
-0.02(-0.32%)
May 20, 2022
6.500
6.500
6.065
6.210
163,453
-0.20(-3.12%)
May 19, 2022
6.430
6.540
6.395
6.410
115,998
-0.09(-1.38%)
May 18, 2022
6.880
6.940
6.470
6.500
174,277
-0.41(-5.93%)
May 17, 2022
6.620
6.950
6.620
6.910
266,549
+0.46(+7.13%)
May 16, 2022
6.560
6.680
6.340
6.450
218,334
-0.16(-2.42%)
May 13, 2022
6.470
6.780
6.470
6.610
180,769
+0.19(+2.96%)
May 12, 2022
6.460
6.680
6.210
6.420
320,797
-0.17(-2.58%)
May 11, 2022
6.990
7.190
6.580
6.590
188,317
-0.36(-5.18%)
May 10, 2022
7.030
7.050
6.800
6.950
211,806
-0.01(-0.14%)
May 09, 2022
7.060
7.230
6.930
6.960
230,309
-0.22(-3.06%)
May 06, 2022
7.260
7.360
6.990
7.180
211,145
-0.14(-1.91%)
May 05, 2022
7.390
7.550
6.945
7.320
302,253
-0.20(-2.66%)
May 04, 2022
7.270
7.640
7.105
7.520
198,483
+0.31(+4.30%)
May 03, 2022
7.210
7.270
7.010
7.210
150,830
+0.01(+0.14%)
May 02, 2022
7.150
7.245
6.980
7.200
239,833
+0.02(+0.28%)
Apr 29, 2022
6.750
7.380
6.700
7.180
462,985
+0.44(+6.53%)
Apr 28, 2022
6.850
6.914
6.640
6.740
166,415
-0.02(-0.30%)
Apr 27, 2022
6.820
6.900
6.745
6.760
161,206
-0.06(-0.88%)
Apr 26, 2022
7.030
7.070
6.760
6.820
171,113
-0.25(-3.54%)
Apr 25, 2022
7.360
7.485
7.020
7.070
149,061
-0.29(-3.94%)
Apr 22, 2022
7.250
7.450
7.190
7.360
157,923
+0.10(+1.38%)
Apr 21, 2022
7.640
7.660
7.220
7.260
155,968
-0.27(-3.59%)
Apr 20, 2022
7.620
7.840
7.470
7.530
124,296
-0.09(-1.18%)
Apr 19, 2022
7.580
7.750
7.540
7.620
167,521
+0.05(+0.66%)
Apr 18, 2022
7.530
7.700
7.520
7.570
138,612
+0.02(+0.26%)
Apr 14, 2022
7.460
7.600
7.460
7.550
114,043
+0.09(+1.21%)
Apr 13, 2022
7.400
7.500
7.320
7.460
66,417
+0.05(+0.67%)
Apr 12, 2022
7.430
7.620
7.380
7.410
153,958
+0.01(+0.14%)
Apr 11, 2022
7.580
7.690
7.380
7.400
181,330
-0.24(-3.14%)
Apr 08, 2022
7.800
7.950
7.610
7.640
254,227
-0.18(-2.30%)
Apr 07, 2022
7.980
7.980
7.680
7.820
95,255
-0.18(-2.25%)
Apr 06, 2022
8.170
8.330
7.950
8.000
200,723
-0.13(-1.60%)
Apr 05, 2022
8.230
8.330
8.030
8.130
209,029
-0.08(-0.97%)
Apr 04, 2022
8.290
8.300
8.090
8.210
118,492
-0.08(-0.97%)
Apr 01, 2022
8.540
8.650
8.205
8.290
194,994
-0.16(-1.89%)
Mar 31, 2022
8.600
8.700
8.430
8.450
426,162
-0.16(-1.86%)
Mar 30, 2022
8.920
8.960
8.560
8.610
182,094
-0.30(-3.37%)
Mar 29, 2022
8.500
8.950
8.490
8.910
273,119
+0.33(+3.85%)
Mar 28, 2022
8.770
8.950
8.530
8.580
144,848
-0.30(-3.38%)
Mar 25, 2022
8.560
9.105
8.560
8.880
238,192
+0.44(+5.21%)
Mar 24, 2022
8.430
8.500
8.340
8.440
92,715
+0.07(+0.84%)
Mar 23, 2022
8.540
8.640
8.310
8.370
137,842
-0.22(-2.50%)
Mar 22, 2022
8.440
8.660
8.390
8.585
170,758
+0.18(+2.08%)
Mar 21, 2022
8.370
8.520
8.260
8.410
111,393
+0.02(+0.24%)
Mar 18, 2022
8.360
8.430
8.150
8.390
225,759
+0.00(+0.00%)
Mar 17, 2022
8.160
8.480
7.940
8.390
262,331
+0.14(+1.70%)
Mar 16, 2022
7.860
8.260
7.860
8.250
142,907
+0.46(+5.91%)
Mar 15, 2022
8.190
8.230
7.770
7.790
100,807
-0.30(-3.71%)
Mar 14, 2022
7.990
8.130
7.840
8.090
192,125
+0.18(+2.28%)
Mar 11, 2022
8.300
8.390
7.895
7.910
92,313
-0.33(-4.00%)
Mar 10, 2022
7.880
8.290
7.880
8.240
136,333
+0.20(+2.49%)
Mar 09, 2022
7.970
8.080
7.920
8.040
351,736
+0.25(+3.21%)
Mar 08, 2022
8.220
8.220
7.790
7.790
273,223
-0.34(-4.18%)
Mar 07, 2022
8.630
8.650
7.900
8.130
264,778
-0.45(-5.24%)
Mar 04, 2022
8.400
8.620
8.360
8.580
183,264
+0.06(+0.70%)
Mar 03, 2022
8.480
8.714
8.400
8.520
135,588
+0.07(+0.89%)
Mar 02, 2022
7.900
8.480
7.860
8.445
215,642
+0.61(+7.72%)
Mar 01, 2022
7.730
8.010
7.180
7.840
355,524
-0.15(-1.88%)
Feb 28, 2022
7.870
8.115
7.870
7.990
94,728
+0.01(+0.13%)
Feb 25, 2022
7.890
8.040
7.880
7.980
82,763
+0.14(+1.79%)
Feb 24, 2022
7.640
7.850
7.610
7.840
107,026
-0.01(-0.13%)
Feb 23, 2022
8.040
8.110
7.840
7.850
86,770
-0.19(-2.36%)
Feb 22, 2022
7.940
8.160
7.840
8.040
256,936
+0.07(+0.88%)
Feb 18, 2022
7.970
0
-0.18(-2.21%)
Feb 17, 2022
8.180
8.290
7.990
8.150
176,430
-0.09(-1.09%)
Feb 16, 2022
8.070
8.250
7.990
8.240
64,046
+0.14(+1.73%)
Feb 15, 2022
7.800
8.150
7.790
8.100
122,977
+0.43(+5.61%)
Feb 14, 2022
7.610
7.720
7.550
7.670
114,855
+0.12(+1.59%)
Feb 11, 2022
7.960
7.960
7.520
7.550
175,625
-0.36(-4.55%)
Feb 10, 2022
7.880
8.065
7.870
7.910
117,159
-0.05(-0.63%)
Feb 09, 2022
7.930
8.040
7.914
7.960
111,555
+0.12(+1.53%)
Feb 08, 2022
7.560
7.900
7.560
7.840
99,256
+0.27(+3.57%)
Feb 07, 2022
7.520
7.710
7.411
7.570
103,114
+0.07(+0.93%)
Feb 04, 2022
7.630
7.650
7.320
7.500
75,207
-0.13(-1.70%)
Feb 03, 2022
7.700
7.600
7.630
85,636
-0.15(-1.93%)
Feb 02, 2022
7.900
7.970
7.740
7.780
131,369
-0.07(-0.89%)
Feb 01, 2022
7.770
7.880
7.700
7.850
103,094
+0.11(+1.42%)
Jan 31, 2022
7.530
7.740
85,178
+0.13(+1.71%)
Jan 28, 2022
7.630
7.780
7.380
7.610
152,000
-0.02(-0.26%)
Jan 27, 2022
7.800
7.990
7.630
7.630
102,999
-0.14(-1.80%)
Jan 26, 2022
7.990
8.130
7.720
7.770
119,425
-0.15(-1.89%)
Jan 25, 2022
7.760
7.980
7.470
7.920
109,946
+0.03(+0.38%)
Jan 24, 2022
7.720
7.900
7.503
7.890
211,576
+0.04(+0.51%)
Jan 21, 2022
8.150
8.210
7.840
7.850
245,199
-0.25(-3.09%)
Jan 20, 2022
8.120
8.470
8.070
8.100
260,951
+0.09(+1.12%)
Jan 19, 2022
8.050
8.130
7.950
8.010
150,860
+0.01(+0.12%)
Jan 18, 2022
8.440
8.440
7.945
8.000
129,910
-0.46(-5.44%)
Jan 14, 2022
8.460
0
+0.26(+3.17%)
Jan 13, 2022
8.070
8.490
8.070
8.200
107,420
+0.15(+1.86%)
Jan 12, 2022
8.100
8.145
7.980
8.050
110,940
+0.01(+0.12%)
Jan 11, 2022
7.990
8.320
7.915
8.040
78,444
+0.05(+0.63%)
Jan 10, 2022
8.060
8.130
7.790
7.990
93,702
-0.11(-1.36%)
Jan 07, 2022
8.400
8.530
8.020
8.100
129,463
-0.29(-3.46%)
Jan 06, 2022
8.340
8.620
8.340
8.390
120,225
+0.04(+0.48%)
Jan 05, 2022
8.570
8.815
8.320
8.350
81,598
-0.18(-2.11%)
Jan 04, 2022
8.300
8.770
8.281
8.530
150,655
+0.30(+3.65%)
Jan 03, 2022
8.070
8.400
8.070
8.230
106,936
+0.17(+2.11%)
Dec 31, 2021
8.000
8.260
8.000
8.060
181,715
+0.06(+0.75%)
Dec 30, 2021
7.680
8.030
7.620
8.000
234,289
+0.38(+4.99%)
Dec 29, 2021
7.650
7.671
7.560
7.620
122,245
-0.06(-0.78%)
Dec 28, 2021
7.530
7.830
7.530
7.680
138,597
+0.11(+1.45%)
Dec 27, 2021
7.600
7.645
7.410
7.570
120,431
+0.02(+0.26%)
Dec 23, 2021
7.510
7.690
7.510
7.550
152,696
+0.14(+1.89%)
Dec 22, 2021
7.300
7.430
7.180
7.410
167,599
+0.11(+1.51%)
Dec 21, 2021
7.230
7.490
7.230
7.300
146,351
+0.20(+2.82%)
Dec 20, 2021
7.340
7.460
6.920
7.100
404,223
-0.37(-4.95%)
Dec 17, 2021
7.500
7.555
7.380
7.470
283,730
-0.06(-0.80%)
Dec 16, 2021
7.710
8.000
7.460
7.530
195,983
-0.09(-1.18%)
Dec 15, 2021
7.670
7.680
7.360
7.620
163,405
-0.08(-1.04%)
Dec 14, 2021
7.960
8.050
7.670
7.700
208,274
-0.34(-4.23%)
Dec 13, 2021
8.270
8.490
8.010
8.040
129,507
-0.30(-3.60%)
Dec 10, 2021
8.600
8.600
8.270
8.340
151,037
-0.22(-2.57%)
Dec 09, 2021
8.860
8.860
8.540
8.560
77,483
-0.38(-4.25%)
Dec 08, 2021
8.920
9.050
8.890
8.940
114,010
+0.02(+0.22%)
Dec 07, 2021
8.840
9.000
8.760
8.920
142,857
+0.21(+2.41%)
Dec 06, 2021
8.610
8.870
8.447
8.710
251,372
+0.19(+2.23%)
Dec 03, 2021
8.480
8.550
8.180
8.520
123,701
+0.04(+0.47%)
Dec 02, 2021
8.270
8.570
8.180
8.480
185,175
+0.21(+2.54%)
Dec 01, 2021
8.800
8.800
8.260
8.270
214,757
-0.12(-1.43%)
Nov 30, 2021
8.730
8.820
8.290
8.390
334,986
-0.50(-5.62%)
Nov 29, 2021
9.080
9.080
8.820
8.890
283,199
-0.10(-1.11%)
Nov 26, 2021
8.990
9.050
8.740
8.990
234,951
-0.18(-1.96%)
Nov 24, 2021
9.200
9.270
9.110
9.170
110,515
-0.08(-0.86%)
Nov 23, 2021
9.270
9.360
9.200
9.250
109,965
-0.04(-0.43%)
Nov 22, 2021
9.230
9.370
9.180
9.290
93,527
+0.14(+1.53%)
Nov 19, 2021
9.150
9.230
9.100
9.150
115,058
-0.06(-0.65%)
Nov 18, 2021
9.090
9.240
9.140
9.210
197,630
+0.11(+1.21%)
Nov 17, 2021
9.130
9.180
8.980
9.100
164,277
-0.06(-0.66%)
Nov 16, 2021
9.000
9.170
8.970
9.160
157,023
+0.12(+1.33%)
Nov 15, 2021
9.000
9.128
8.935
9.040
165,113
+0.00(+0.00%)
Nov 12, 2021
9.110
9.280
8.980
9.040
85,175
-0.07(-0.77%)
Nov 11, 2021
9.000
9.280
8.970
9.110
150,579
+0.10(+1.11%)
Nov 10, 2021
8.900
9.010
204,296
+0.11(+1.24%)
Nov 09, 2021
9.110
9.180
8.860
8.900
204,692
-0.16(-1.77%)
Nov 08, 2021
9.090
9.530
9.000
9.060
237,467
+0.04(+0.44%)
Nov 05, 2021
9.040
9.190
8.920
9.020
256,471
+0.04(+0.45%)
Nov 04, 2021
9.210
9.230
8.910
8.980
322,493
-0.14(-1.54%)
Nov 03, 2021
9.490
9.490
8.500
9.120
590,906
-1.26(-12.14%)
Nov 02, 2021
10.20
10.49
9.920
10.38
199,742
+0.16(+1.57%)
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.