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
Sirius XM Holdings
(NQ:
SIRI
)
3.030
-0.030 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2023
4.178
4.393
4.090
4.198
13,611,694
+0.10(+2.39%)
Oct 30, 2023
4.080
4.157
4.061
4.100
14,092,642
+0.06(+1.46%)
Oct 27, 2023
4.120
4.159
4.031
4.041
10,102,954
-0.11(-2.60%)
Oct 26, 2023
4.365
4.365
4.139
4.149
11,734,742
-0.13(-2.98%)
Oct 25, 2023
4.316
4.357
4.237
4.277
13,960,528
-0.08(-1.80%)
Oct 24, 2023
4.453
4.463
4.326
4.355
6,579,321
-0.04(-0.89%)
Oct 23, 2023
4.414
4.453
4.316
4.394
9,865,127
+0.01(+0.22%)
Oct 20, 2023
4.375
4.473
4.365
4.384
8,548,958
-0.09(-1.97%)
Oct 19, 2023
4.512
4.600
4.448
4.473
8,942,337
-0.04(-0.87%)
Oct 18, 2023
4.630
4.630
4.502
4.512
5,873,347
-0.12(-2.54%)
Oct 17, 2023
4.796
4.806
4.620
4.630
8,808,943
-0.12(-2.48%)
Oct 16, 2023
4.757
4.796
4.649
4.747
11,693,684
-0.01(-0.21%)
Oct 13, 2023
4.600
4.767
4.527
4.757
18,572,040
+0.26(+5.66%)
Oct 12, 2023
4.522
4.536
4.380
4.502
12,605,007
+0.00(+0.00%)
Oct 11, 2023
4.483
4.502
4.384
4.502
8,992,694
+0.12(+2.68%)
Oct 10, 2023
4.375
4.399
4.340
4.384
12,234,427
+0.05(+1.13%)
Oct 09, 2023
4.237
4.424
4.188
4.335
9,840,556
+0.10(+2.31%)
Oct 06, 2023
4.257
4.335
4.198
4.237
13,840,959
-0.05(-1.14%)
Oct 05, 2023
4.414
4.414
4.242
4.286
12,446,951
-0.08(-1.80%)
Oct 04, 2023
4.277
4.404
4.218
4.365
14,992,781
+0.16(+3.73%)
Oct 03, 2023
4.208
4.286
4.120
4.208
14,254,741
-0.02(-0.46%)
Oct 02, 2023
4.394
4.463
4.198
4.228
21,722,486
-0.21(-4.65%)
Sep 29, 2023
4.532
4.738
4.389
4.434
22,478,256
-0.16(-3.42%)
Sep 28, 2023
4.080
4.826
3.923
4.590
46,416,024
+0.60(+14.99%)
Sep 27, 2023
3.865
4.002
3.737
3.992
29,619,694
+0.19(+4.90%)
Sep 26, 2023
3.580
3.982
3.413
3.806
65,751,332
-0.13(-3.24%)
Sep 25, 2023
3.923
3.953
3.923
3.933
9,838,824
-0.02(-0.50%)
Sep 22, 2023
4.051
4.090
3.933
3.953
9,461,819
-0.07(-1.71%)
Sep 21, 2023
4.041
4.071
3.977
4.022
11,872,241
-0.02(-0.49%)
Sep 20, 2023
4.129
4.169
4.031
4.041
9,180,309
-0.06(-1.44%)
Sep 19, 2023
3.992
4.100
3.992
4.100
10,447,570
+0.08(+1.95%)
Sep 18, 2023
3.943
4.110
3.933
4.022
21,222,974
+0.11(+2.76%)
Sep 15, 2023
4.257
4.262
3.855
3.914
83,414,832
-0.32(-7.64%)
Sep 14, 2023
4.100
4.267
4.100
4.237
18,405,782
+0.17(+4.10%)
Sep 13, 2023
4.188
4.228
4.071
4.071
12,933,612
-0.13(-3.04%)
Sep 12, 2023
4.090
4.218
4.071
4.198
11,933,497
+0.05(+1.18%)
Sep 11, 2023
4.159
4.277
4.129
4.149
10,594,562
-0.03(-0.70%)
Sep 08, 2023
4.159
4.188
4.090
4.178
15,463,590
+0.05(+1.19%)
Sep 07, 2023
4.208
4.247
4.051
4.129
11,641,733
-0.08(-1.86%)
Sep 06, 2023
4.188
4.272
4.149
4.208
8,535,016
+0.01(+0.23%)
Sep 05, 2023
4.394
4.424
4.178
4.198
13,663,527
-0.22(-4.89%)
Sep 01, 2023
4.365
4.443
4.335
4.414
10,531,795
+0.10(+2.27%)
Aug 31, 2023
4.522
4.522
4.306
4.316
15,587,902
-0.18(-3.93%)
Aug 30, 2023
4.365
4.512
4.345
4.492
18,640,840
+0.29(+7.01%)
Aug 29, 2023
4.041
4.247
4.031
4.198
11,245,367
+0.18(+4.39%)
Aug 28, 2023
4.002
4.061
3.963
4.022
8,766,304
+0.06(+1.49%)
Aug 25, 2023
3.933
4.051
3.933
3.963
9,060,039
+0.03(+0.75%)
Aug 24, 2023
4.022
4.129
3.914
3.933
13,778,641
-0.12(-2.91%)
Aug 23, 2023
4.188
4.198
4.031
4.051
17,243,042
-0.14(-3.28%)
Aug 22, 2023
4.384
4.424
4.149
4.188
16,977,986
-0.13(-2.95%)
Aug 21, 2023
4.335
4.414
4.296
4.316
11,673,647
-0.09(-2.00%)
Aug 18, 2023
4.414
4.522
4.375
4.404
10,847,601
-0.01(-0.22%)
Aug 17, 2023
4.532
4.571
4.404
4.414
11,850,214
-0.12(-2.60%)
Aug 16, 2023
4.610
4.649
4.532
4.532
9,284,100
-0.09(-1.91%)
Aug 15, 2023
4.561
4.659
4.522
4.620
8,873,117
+0.01(+0.21%)
Aug 14, 2023
4.630
4.723
4.581
4.610
8,140,918
-0.05(-1.05%)
Aug 11, 2023
4.698
4.787
4.639
4.659
8,477,627
-0.09(-1.86%)
Aug 10, 2023
4.904
5.081
4.728
4.747
18,140,016
-0.04(-0.82%)
Aug 09, 2023
4.698
4.811
4.689
4.787
13,362,590
+0.06(+1.24%)
Aug 08, 2023
4.630
4.738
4.522
4.728
13,777,534
+0.01(+0.21%)
Aug 07, 2023
4.728
4.767
4.630
4.718
10,805,938
+0.00(+0.09%)
Aug 04, 2023
4.899
4.909
4.577
4.714
19,993,604
-0.15(-3.01%)
Aug 03, 2023
4.802
4.938
4.802
4.860
10,985,479
+0.02(+0.40%)
Aug 02, 2023
4.909
5.002
4.704
4.841
20,611,036
-0.02(-0.40%)
Aug 01, 2023
5.192
5.514
4.743
4.860
25,137,644
-0.12(-2.35%)
Jul 31, 2023
5.085
5.260
4.948
4.977
24,786,570
-0.01(-0.20%)
Jul 28, 2023
4.733
5.031
4.685
4.987
20,343,454
+0.29(+6.24%)
Jul 27, 2023
4.841
4.904
4.587
4.694
21,695,844
-0.08(-1.64%)
Jul 26, 2023
4.997
5.173
4.763
4.772
32,655,088
-0.23(-4.68%)
Jul 25, 2023
5.817
5.836
4.948
5.007
45,799,372
-0.85(-14.50%)
Jul 24, 2023
6.607
6.773
5.836
5.856
40,120,364
-1.05(-15.25%)
Jul 21, 2023
6.822
7.212
6.412
6.910
137,388,272
-0.71(-9.35%)
Jul 20, 2023
5.338
7.759
5.299
7.622
130,618,040
+2.26(+42.26%)
Jul 19, 2023
5.163
5.426
5.143
5.358
31,650,452
+0.20(+3.78%)
Jul 18, 2023
4.821
5.236
4.802
5.163
30,870,038
+0.34(+7.08%)
Jul 17, 2023
4.597
4.841
4.538
4.821
15,138,360
+0.19(+4.00%)
Jul 14, 2023
4.724
4.733
4.606
4.636
15,553,373
-0.14(-2.86%)
Jul 13, 2023
4.685
4.802
4.665
4.772
9,966,593
+0.08(+1.66%)
Jul 12, 2023
4.704
4.743
4.616
4.694
14,417,429
+0.03(+0.63%)
Jul 11, 2023
4.519
4.680
4.499
4.665
17,327,488
+0.17(+3.69%)
Jul 10, 2023
4.392
4.558
4.343
4.499
17,830,880
+0.16(+3.60%)
Jul 07, 2023
4.333
4.392
4.304
4.343
12,020,008
+0.01(+0.23%)
Jul 06, 2023
4.411
4.421
4.294
4.333
12,279,088
-0.12(-2.63%)
Jul 05, 2023
4.489
4.499
4.343
4.450
14,676,704
-0.07(-1.51%)
Jul 03, 2023
4.450
4.533
4.402
4.519
11,645,856
+0.10(+2.21%)
Jun 30, 2023
4.265
4.441
4.216
4.421
17,555,916
+0.20(+4.62%)
Jun 29, 2023
4.197
4.226
4.060
4.226
16,073,121
+0.06(+1.41%)
Jun 28, 2023
4.040
4.187
4.006
4.167
21,933,348
+0.18(+4.40%)
Jun 27, 2023
3.826
4.216
3.796
3.992
40,256,404
+0.18(+4.60%)
Jun 26, 2023
3.738
3.855
3.709
3.816
11,274,664
+0.08(+2.09%)
Jun 23, 2023
3.611
3.757
3.562
3.738
24,534,938
+0.08(+2.13%)
Jun 22, 2023
3.582
3.689
3.562
3.660
19,173,052
+0.09(+2.46%)
Jun 21, 2023
3.679
3.679
3.562
3.572
14,937,308
-0.09(-2.40%)
Jun 20, 2023
3.855
3.874
3.611
3.660
27,622,572
-0.19(-4.82%)
Jun 16, 2023
3.816
3.884
3.699
3.845
59,403,980
+0.11(+2.87%)
Jun 15, 2023
3.699
3.748
3.662
3.738
11,235,173
+0.23(+6.54%)
May 08, 2023
3.640
3.665
3.484
3.509
21,189,010
-0.13(-3.62%)
May 05, 2023
3.523
3.650
3.513
3.640
13,721,039
+0.13(+3.61%)
May 04, 2023
3.591
3.591
3.465
3.513
11,609,343
-0.06(-1.80%)
May 03, 2023
3.578
3.646
3.563
3.578
15,655,646
+0.01(+0.27%)
May 02, 2023
3.665
3.665
3.539
3.568
14,322,425
-0.10(-2.65%)
May 01, 2023
3.684
3.742
3.646
3.665
14,453,220
-0.02(-0.53%)
Apr 28, 2023
3.597
3.733
3.578
3.684
19,361,768
+0.10(+2.70%)
Apr 27, 2023
3.422
3.650
3.219
3.587
33,940,420
+0.05(+1.37%)
Apr 26, 2023
3.539
3.607
3.510
3.539
13,496,513
-0.03(-0.82%)
Apr 25, 2023
3.684
3.684
3.563
3.568
16,512,229
-0.10(-2.65%)
Apr 24, 2023
3.704
3.723
3.636
3.665
10,187,953
-0.06(-1.56%)
Apr 21, 2023
3.684
3.742
3.665
3.723
10,504,093
+0.05(+1.32%)
Apr 20, 2023
3.781
3.810
3.665
3.675
17,895,092
-0.14(-3.56%)
Apr 19, 2023
3.723
3.849
3.723
3.810
8,397,975
+0.05(+1.29%)
Apr 18, 2023
3.878
3.878
3.699
3.762
19,094,292
-0.11(-2.76%)
Apr 17, 2023
3.859
3.907
3.810
3.869
12,620,662
+0.03(+0.76%)
Apr 14, 2023
3.917
3.936
3.820
3.839
10,454,406
-0.09(-2.22%)
Apr 13, 2023
3.859
3.941
3.844
3.927
12,744,877
+0.07(+1.76%)
Apr 12, 2023
3.946
4.004
3.849
3.859
14,703,325
-0.08(-1.97%)
Apr 11, 2023
3.956
4.014
3.927
3.936
11,414,065
-0.02(-0.49%)
Apr 10, 2023
3.849
4.004
3.849
3.956
14,825,959
+0.09(+2.26%)
Apr 06, 2023
3.820
3.898
3.820
3.869
10,026,287
+0.03(+0.76%)
Apr 05, 2023
3.675
3.859
3.626
3.839
20,171,300
+0.12(+3.13%)
Apr 04, 2023
3.810
3.835
3.689
3.723
17,085,920
-0.12(-3.03%)
Apr 03, 2023
3.849
3.878
3.810
3.839
11,052,452
-0.01(-0.25%)
Mar 31, 2023
3.810
3.898
3.791
3.849
15,959,941
+0.01(+0.25%)
Mar 30, 2023
3.791
3.869
3.781
3.839
15,360,327
+0.06(+1.54%)
Mar 29, 2023
3.752
3.806
3.723
3.781
15,330,290
+0.06(+1.56%)
Mar 28, 2023
3.616
3.742
3.607
3.723
17,377,422
+0.09(+2.40%)
Mar 27, 2023
3.675
3.742
3.602
3.636
21,759,594
-0.02(-0.53%)
Mar 24, 2023
3.481
3.665
3.442
3.655
22,817,410
+0.16(+4.43%)
Mar 23, 2023
3.578
3.587
3.461
3.500
18,948,178
-0.07(-1.90%)
Mar 22, 2023
3.665
3.694
3.549
3.568
18,162,096
-0.12(-3.16%)
Mar 21, 2023
3.616
3.694
3.602
3.684
16,747,191
+0.09(+2.43%)
Mar 20, 2023
3.529
3.621
3.515
3.597
15,385,868
+0.07(+1.92%)
Mar 17, 2023
3.490
3.549
3.490
3.529
28,168,346
+0.03(+0.83%)
Mar 16, 2023
3.500
3.529
3.452
3.500
20,431,580
-0.04(-1.10%)
Mar 15, 2023
3.335
3.549
3.326
3.539
22,064,974
+0.14(+3.99%)
Mar 14, 2023
3.539
3.558
3.384
3.403
18,284,428
-0.12(-3.31%)
Mar 13, 2023
3.558
3.670
3.510
3.519
26,300,168
-0.04(-1.09%)
Mar 10, 2023
3.684
3.684
3.529
3.558
22,388,502
-0.13(-3.42%)
Mar 09, 2023
3.742
3.772
3.655
3.684
19,586,838
-0.06(-1.55%)
Mar 08, 2023
3.946
3.956
3.713
3.742
36,354,976
-0.19(-4.93%)
Mar 07, 2023
4.130
4.155
3.917
3.936
22,208,330
-0.23(-5.58%)
Mar 06, 2023
4.091
4.198
4.072
4.169
18,449,542
+0.05(+1.18%)
Mar 03, 2023
4.150
4.179
4.111
4.121
14,864,225
-0.05(-1.16%)
Mar 02, 2023
4.121
4.179
4.087
4.169
12,238,808
+0.03(+0.70%)
Mar 01, 2023
4.256
4.256
4.091
4.140
15,192,348
-0.12(-2.73%)
Feb 28, 2023
4.334
4.334
4.237
4.256
15,370,809
-0.07(-1.57%)
Feb 27, 2023
4.276
4.324
4.266
4.324
12,110,443
+0.07(+1.59%)
Feb 24, 2023
4.247
4.290
4.188
4.256
15,663,564
+0.00(+0.00%)
Feb 23, 2023
4.256
4.276
4.208
4.256
14,616,379
-0.01(-0.23%)
Feb 22, 2023
4.324
4.344
4.261
4.266
14,144,689
-0.05(-1.12%)
Feb 21, 2023
4.421
4.441
4.314
4.314
12,567,249
-0.15(-3.26%)
Feb 17, 2023
4.460
4.494
4.411
4.460
17,964,410
-0.01(-0.22%)
Feb 16, 2023
4.537
4.567
4.460
4.470
22,220,926
-0.08(-1.71%)
Feb 15, 2023
4.470
4.567
4.450
4.547
18,315,932
+0.03(+0.75%)
Feb 14, 2023
4.537
4.557
4.460
4.513
14,821,007
-0.05(-1.17%)
Feb 13, 2023
4.567
4.596
4.537
4.567
14,651,407
-0.01(-0.21%)
Feb 10, 2023
4.586
4.635
4.537
4.576
19,669,410
-0.06(-1.26%)
Feb 09, 2023
4.857
4.925
4.615
4.634
18,098,308
-0.21(-4.40%)
Feb 08, 2023
4.877
4.906
4.819
4.848
17,166,616
-0.03(-0.71%)
Feb 07, 2023
4.815
4.911
4.776
4.882
26,363,282
+0.07(+1.40%)
Feb 06, 2023
5.018
5.027
4.796
4.815
30,617,798
-0.22(-4.31%)
Feb 03, 2023
5.172
5.201
5.027
5.032
26,780,316
-0.08(-1.60%)
Feb 02, 2023
5.423
5.471
5.075
5.114
49,842,912
-0.54(-9.56%)
Feb 01, 2023
5.568
5.683
5.557
5.654
18,486,160
+0.07(+1.21%)
Jan 31, 2023
5.693
5.703
5.529
5.587
31,062,802
-0.08(-1.36%)
Jan 30, 2023
5.664
5.703
5.654
5.664
10,323,281
-0.05(-0.84%)
Jan 27, 2023
5.674
5.741
5.630
5.712
11,251,573
+0.02(+0.34%)
Jan 26, 2023
5.712
5.732
5.669
5.693
16,656,198
-0.01(-0.17%)
Jan 25, 2023
5.587
5.722
5.548
5.703
16,700,827
+0.12(+2.07%)
Jan 24, 2023
5.674
5.674
5.558
5.587
13,413,905
-0.09(-1.53%)
Jan 23, 2023
5.635
5.703
5.625
5.674
12,347,620
+0.04(+0.68%)
Jan 20, 2023
5.577
5.654
5.568
5.635
12,236,605
+0.05(+0.86%)
Jan 19, 2023
5.616
5.635
5.577
5.587
12,899,563
-0.05(-0.86%)
Jan 18, 2023
5.780
5.780
5.625
5.635
18,941,986
-0.14(-2.34%)
Jan 17, 2023
5.741
5.789
5.712
5.770
8,588,491
+0.02(+0.34%)
Jan 13, 2023
5.732
5.751
5.683
5.751
8,651,493
+0.00(+0.00%)
Jan 12, 2023
5.761
5.789
5.693
5.751
10,929,918
-0.03(-0.58%)
Jan 11, 2023
5.732
5.789
5.698
5.785
9,430,009
+0.08(+1.44%)
Jan 10, 2023
5.674
5.722
5.654
5.703
8,744,783
+0.00(+0.00%)
Jan 09, 2023
5.727
5.751
5.683
5.703
10,206,538
-0.08(-1.34%)
Jan 06, 2023
5.683
5.780
5.664
5.780
12,363,614
+0.15(+2.74%)
Jan 05, 2023
5.645
5.664
5.587
5.625
11,997,021
-0.03(-0.51%)
Jan 04, 2023
5.645
5.712
5.625
5.654
18,983,234
+0.07(+1.21%)
Jan 03, 2023
5.635
5.654
5.519
5.587
17,114,012
-0.05(-0.86%)
Dec 30, 2022
5.596
5.635
5.558
5.635
10,192,573
+0.02(+0.34%)
Dec 29, 2022
5.587
5.654
5.577
5.616
11,975,967
+0.09(+1.57%)
Dec 28, 2022
5.577
5.635
5.529
5.529
12,700,007
-0.05(-0.87%)
Dec 27, 2022
5.674
5.703
5.568
5.577
8,566,768
-0.06(-1.03%)
Dec 23, 2022
5.625
5.674
5.596
5.635
10,066,045
+0.03(+0.52%)
Dec 22, 2022
5.645
5.664
5.558
5.606
18,503,030
-0.09(-1.53%)
Dec 21, 2022
5.712
5.717
5.635
5.693
12,728,030
+0.03(+0.51%)
Dec 20, 2022
5.703
5.717
5.645
5.664
9,143,335
-0.03(-0.51%)
Dec 19, 2022
5.789
5.799
5.674
5.693
12,422,796
-0.06(-1.01%)
Dec 16, 2022
5.703
5.780
5.703
5.751
34,528,252
-0.01(-0.17%)
Dec 15, 2022
5.876
5.891
5.761
5.761
17,328,782
-0.14(-2.45%)
Dec 14, 2022
5.896
5.992
5.857
5.905
14,279,831
-0.04(-0.65%)
Dec 13, 2022
6.031
6.040
5.925
5.944
15,679,777
+0.01(+0.16%)
Dec 12, 2022
5.876
5.954
5.838
5.934
9,811,411
+0.04(+0.65%)
Dec 09, 2022
5.954
5.954
5.876
5.896
8,742,026
-0.05(-0.81%)
Dec 08, 2022
5.973
5.992
5.898
5.944
11,965,758
-0.04(-0.65%)
Dec 07, 2022
5.896
5.997
5.886
5.982
12,920,978
+0.05(+0.81%)
Dec 06, 2022
5.987
6.011
5.905
5.934
13,384,731
-0.03(-0.49%)
Dec 05, 2022
5.963
5.992
5.929
5.963
14,909,846
-0.06(-0.96%)
Dec 02, 2022
6.137
6.137
6.021
6.021
15,775,573
-0.16(-2.65%)
Dec 01, 2022
6.137
6.306
6.127
6.185
19,995,786
-0.08(-1.23%)
Nov 30, 2022
6.204
6.262
6.089
6.262
22,919,398
+0.08(+1.25%)
Nov 29, 2022
6.146
6.204
6.127
6.185
11,400,900
+0.03(+0.47%)
Nov 28, 2022
6.243
6.282
6.151
6.156
11,162,409
-0.11(-1.69%)
Nov 25, 2022
6.224
6.561
6.224
6.262
3,977,684
-0.01(-0.15%)
Nov 23, 2022
6.233
6.311
6.220
6.272
10,549,837
+0.01(+0.15%)
Nov 22, 2022
6.224
6.272
6.185
6.262
8,858,999
+0.06(+0.93%)
Nov 21, 2022
6.185
6.253
6.156
6.204
14,282,240
+0.04(+0.63%)
Nov 18, 2022
6.146
6.195
6.050
6.166
14,203,434
+0.03(+0.47%)
Nov 17, 2022
6.156
6.262
6.060
6.137
20,419,014
-0.12(-1.85%)
Nov 16, 2022
6.262
6.286
6.195
6.253
17,426,298
+0.01(+0.15%)
Nov 15, 2022
6.224
6.272
6.185
6.243
18,010,346
+0.05(+0.78%)
Nov 14, 2022
6.224
6.253
6.185
6.195
16,021,268
-0.02(-0.31%)
Nov 11, 2022
6.175
6.224
6.098
6.214
15,730,051
+0.03(+0.47%)
Nov 10, 2022
6.156
6.243
6.108
6.185
20,127,020
+0.11(+1.81%)
Nov 09, 2022
6.075
6.142
6.017
6.075
13,438,697
-0.02(-0.25%)
Nov 08, 2022
6.033
6.119
6.004
6.090
16,055,729
+0.08(+1.27%)
Nov 07, 2022
5.918
6.013
5.918
6.013
16,881,324
+0.11(+1.95%)
Nov 04, 2022
5.879
5.927
5.817
5.899
18,201,528
+0.07(+1.15%)
Nov 03, 2022
5.784
5.860
5.745
5.832
21,070,338
+0.02(+0.33%)
Nov 02, 2022
5.832
5.812
24,619,104
+0.01(+0.16%)
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.