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
Credit Suisse Group ADR
(NY:
CS
)
0.8858
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 9, 2023
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 (%)
Nov 30, 2022
3.190
3.300
3.090
3.280
30,640,368
-0.01(-0.30%)
Nov 29, 2022
3.240
3.310
3.220
3.290
32,360,742
-0.08(-2.37%)
Nov 28, 2022
3.480
3.510
3.320
3.370
23,528,164
-0.22(-6.13%)
Nov 25, 2022
3.630
3.710
3.520
3.590
24,986,302
-0.24(-6.27%)
Nov 23, 2022
3.940
3.970
3.795
3.830
21,813,712
-0.26(-6.36%)
Nov 22, 2022
4.110
4.115
4.050
4.090
9,692,876
-0.06(-1.45%)
Nov 21, 2022
4.210
4.240
4.120
4.150
11,050,084
-0.10(-2.35%)
Nov 18, 2022
4.320
4.330
4.220
4.250
11,116,614
-0.14(-3.19%)
Nov 17, 2022
4.310
4.390
4.250
4.390
10,032,074
+0.00(+0.00%)
Nov 16, 2022
4.480
4.480
4.350
4.390
9,709,387
-0.12(-2.66%)
Nov 15, 2022
4.530
4.600
4.450
4.510
15,249,986
+0.01(+0.22%)
Nov 14, 2022
4.590
4.590
4.500
4.500
11,017,081
-0.13(-2.81%)
Nov 11, 2022
4.400
4.680
4.380
4.630
21,322,088
+0.33(+7.67%)
Nov 10, 2022
4.090
4.310
4.070
4.300
17,397,120
+0.29(+7.23%)
Nov 09, 2022
4.150
4.155
3.990
4.010
13,148,063
-0.17(-4.07%)
Nov 08, 2022
4.150
4.240
4.100
4.180
15,394,062
+0.06(+1.46%)
Nov 07, 2022
4.180
4.210
4.080
4.120
18,006,896
-0.12(-2.83%)
Nov 04, 2022
4.100
4.240
4.090
4.240
19,540,370
+0.22(+5.47%)
Nov 03, 2022
4.000
4.095
3.970
4.020
13,201,636
-0.06(-1.47%)
Nov 02, 2022
4.180
4.080
4.080
15,061,036
-0.08(-1.92%)
Nov 01, 2022
4.250
4.300
4.160
4.160
18,178,858
+0.04(+0.97%)
Oct 31, 2022
4.030
4.180
4.015
4.120
25,470,900
+0.19(+4.83%)
Oct 28, 2022
3.940
3.980
3.860
3.930
38,448,796
+0.10(+2.61%)
Oct 27, 2022
4.280
4.330
3.820
3.830
57,365,408
-0.96(-20.04%)
Oct 26, 2022
4.840
4.895
4.780
4.790
17,805,212
-0.05(-1.03%)
Oct 25, 2022
4.760
4.900
4.760
4.840
13,272,338
+0.10(+2.11%)
Oct 24, 2022
4.730
4.800
4.680
4.740
11,401,232
+0.02(+0.42%)
Oct 21, 2022
4.530
4.730
4.480
4.720
12,163,538
+0.18(+3.96%)
Oct 20, 2022
4.570
4.685
4.510
4.540
15,083,141
-0.04(-0.87%)
Oct 19, 2022
4.680
4.710
4.540
4.580
12,920,243
-0.13(-2.76%)
Oct 18, 2022
4.750
4.820
4.630
4.710
18,035,328
+0.16(+3.52%)
Oct 17, 2022
4.560
4.770
4.524
4.550
19,504,480
+0.16(+3.64%)
Oct 14, 2022
4.540
4.580
4.380
4.390
15,025,551
-0.14(-3.09%)
Oct 13, 2022
4.200
4.600
4.185
4.530
19,705,394
+0.28(+6.59%)
Oct 12, 2022
4.250
4.320
4.150
4.250
17,217,130
+0.01(+0.24%)
Oct 11, 2022
4.430
4.570
4.210
4.240
25,327,256
-0.24(-5.36%)
Oct 10, 2022
4.660
4.660
4.340
4.480
32,100,648
-0.37(-7.63%)
Oct 07, 2022
4.470
4.900
4.360
4.850
52,148,968
+0.56(+13.05%)
Oct 06, 2022
4.360
4.370
4.230
4.290
21,669,896
+0.07(+1.66%)
Oct 05, 2022
4.230
4.290
4.150
4.220
32,952,288
-0.28(-6.22%)
Oct 04, 2022
4.160
4.500
4.150
4.500
38,907,496
+0.49(+12.22%)
Oct 03, 2022
3.880
4.045
3.700
4.010
39,789,292
+0.09(+2.30%)
Sep 30, 2022
3.980
4.050
3.920
3.920
15,095,063
+0.00(+0.00%)
Sep 29, 2022
3.930
3.960
3.830
3.920
19,388,920
-0.16(-3.92%)
Sep 28, 2022
3.870
4.120
3.840
4.080
17,793,784
+0.10(+2.51%)
Sep 27, 2022
4.030
4.075
3.910
3.980
24,622,120
-0.07(-1.73%)
Sep 26, 2022
4.180
4.240
3.990
4.050
17,734,692
-0.09(-2.17%)
Sep 23, 2022
4.410
4.470
4.050
4.140
32,611,764
-0.57(-12.10%)
Sep 22, 2022
4.980
4.990
4.670
4.710
33,695,248
-0.29(-5.80%)
Sep 21, 2022
5.070
5.170
5.000
5.000
12,119,898
-0.07(-1.38%)
Sep 20, 2022
5.150
5.160
5.020
5.070
17,625,286
-0.17(-3.24%)
Sep 19, 2022
5.110
5.250
5.090
5.240
11,894,082
+0.01(+0.19%)
Sep 16, 2022
5.290
5.305
5.175
5.230
10,047,190
-0.11(-2.06%)
Sep 15, 2022
5.300
5.450
5.290
5.340
9,326,570
+0.01(+0.19%)
Sep 14, 2022
5.290
5.384
5.265
5.330
8,274,500
+0.03(+0.57%)
Sep 13, 2022
5.370
5.450
5.285
5.300
10,623,822
-0.32(-5.69%)
Sep 12, 2022
5.570
5.680
5.570
5.620
8,731,644
+0.20(+3.69%)
Sep 09, 2022
5.370
5.460
5.350
5.420
10,321,826
+0.19(+3.63%)
Sep 08, 2022
5.050
5.240
5.025
5.230
11,788,091
+0.08(+1.55%)
Sep 07, 2022
4.970
5.160
4.955
5.150
27,158,860
+0.11(+2.18%)
Sep 06, 2022
5.140
5.160
4.980
5.040
10,068,108
-0.08(-1.56%)
Sep 02, 2022
5.120
5.360
5.060
5.120
17,019,676
+0.12(+2.40%)
Sep 01, 2022
5.090
5.100
4.910
5.000
14,685,424
-0.16(-3.10%)
Aug 31, 2022
5.200
5.230
5.150
5.160
11,624,956
-0.07(-1.34%)
Aug 30, 2022
5.330
5.360
5.190
5.230
13,443,194
-0.02(-0.38%)
Aug 29, 2022
5.260
5.318
5.225
5.250
10,497,264
+0.02(+0.38%)
Aug 26, 2022
5.480
5.490
5.230
5.230
12,032,558
-0.21(-3.86%)
Aug 25, 2022
5.320
5.470
5.315
5.440
11,078,865
+0.15(+2.84%)
Aug 24, 2022
5.220
5.350
5.200
5.290
11,380,987
+0.01(+0.19%)
Aug 23, 2022
5.250
5.330
5.245
5.280
12,686,208
+0.12(+2.33%)
Aug 22, 2022
5.190
5.208
5.130
5.160
12,778,868
-0.10(-1.90%)
Aug 19, 2022
5.400
5.410
5.250
5.260
10,942,823
-0.24(-4.36%)
Aug 18, 2022
5.510
5.530
5.450
5.500
8,737,126
+0.00(+0.00%)
Aug 17, 2022
5.550
5.570
5.450
5.500
11,072,309
-0.27(-4.68%)
Aug 16, 2022
5.730
5.810
5.691
5.770
10,405,609
+0.00(+0.00%)
Aug 15, 2022
5.770
5.800
5.710
5.770
6,607,055
-0.09(-1.54%)
Aug 12, 2022
5.820
5.870
5.790
5.860
8,056,117
+0.15(+2.63%)
Aug 11, 2022
5.770
5.840
5.700
5.710
10,796,095
+0.03(+0.53%)
Aug 10, 2022
5.550
5.740
5.545
5.680
14,619,551
+0.23(+4.22%)
Aug 09, 2022
5.490
5.540
5.410
5.450
11,251,353
-0.14(-2.50%)
Aug 08, 2022
5.550
5.690
5.545
5.590
13,324,636
+0.09(+1.64%)
Aug 05, 2022
5.420
5.540
5.400
5.500
10,321,527
-0.03(-0.54%)
Aug 04, 2022
5.450
5.560
5.450
5.530
10,486,396
+0.11(+2.03%)
Aug 03, 2022
5.360
5.450
5.330
5.420
11,374,734
+0.02(+0.37%)
Aug 02, 2022
5.500
5.530
5.400
5.400
13,444,730
-0.37(-6.41%)
Aug 01, 2022
5.710
5.830
5.650
5.770
24,695,280
-0.03(-0.52%)
Jul 29, 2022
5.700
5.850
5.656
5.800
9,624,053
+0.08(+1.40%)
Jul 28, 2022
5.610
5.730
5.540
5.720
12,059,792
+0.21(+3.81%)
Jul 27, 2022
5.470
5.550
5.380
5.510
18,492,904
+0.29(+5.56%)
Jul 26, 2022
5.400
5.430
5.210
5.220
15,727,541
-0.38(-6.79%)
Jul 25, 2022
5.540
5.620
5.495
5.600
13,602,454
+0.12(+2.19%)
Jul 22, 2022
5.550
5.580
5.450
5.480
11,152,168
-0.12(-2.14%)
Jul 21, 2022
5.500
5.620
5.495
5.600
11,632,230
+0.07(+1.27%)
Jul 20, 2022
5.600
5.630
5.470
5.530
14,113,786
-0.16(-2.81%)
Jul 19, 2022
5.560
5.720
5.530
5.690
13,915,080
+0.33(+6.16%)
Jul 18, 2022
5.420
5.490
5.340
5.360
14,735,578
+0.10(+1.90%)
Jul 15, 2022
5.110
5.290
5.060
5.260
14,185,044
+0.15(+2.94%)
Jul 14, 2022
5.240
5.250
5.050
5.110
17,665,830
-0.25(-4.66%)
Jul 13, 2022
5.400
5.420
5.270
5.360
12,516,229
-0.16(-2.90%)
Jul 12, 2022
5.400
5.595
5.390
5.520
14,702,545
+0.09(+1.66%)
Jul 11, 2022
5.510
5.520
5.420
5.430
13,621,261
-0.17(-3.04%)
Jul 08, 2022
5.610
5.650
5.522
5.600
11,948,763
+0.03(+0.54%)
Jul 07, 2022
5.480
5.580
5.470
5.570
14,646,682
+0.14(+2.58%)
Jul 06, 2022
5.450
5.500
5.400
5.430
14,401,093
-0.14(-2.51%)
Jul 05, 2022
5.490
5.580
5.395
5.570
16,656,554
-0.13(-2.28%)
Jul 01, 2022
5.570
5.715
5.520
5.700
16,011,590
+0.03(+0.53%)
Jun 30, 2022
5.650
5.700
5.530
5.670
17,285,328
-0.12(-2.07%)
Jun 29, 2022
5.870
5.890
5.740
5.790
16,417,799
-0.08(-1.36%)
Jun 28, 2022
5.990
6.080
5.850
5.870
11,694,125
-0.08(-1.34%)
Jun 27, 2022
5.940
6.000
5.850
5.950
13,060,563
+0.00(+0.00%)
Jun 24, 2022
5.860
6.000
5.830
5.950
15,508,857
+0.31(+5.50%)
Jun 23, 2022
5.740
5.770
5.530
5.640
15,751,822
-0.28(-4.73%)
Jun 22, 2022
5.870
5.980
5.859
5.920
10,950,331
+0.01(+0.17%)
Jun 21, 2022
5.970
6.020
5.900
5.910
13,021,266
+0.02(+0.34%)
Jun 17, 2022
5.880
5.945
5.780
5.890
16,310,187
+0.21(+3.70%)
Jun 16, 2022
5.780
5.805
5.650
5.680
17,177,228
-0.24(-4.05%)
Jun 15, 2022
5.880
5.980
5.780
5.920
18,623,072
+0.12(+2.07%)
Jun 14, 2022
5.910
5.980
5.740
5.800
18,884,484
-0.14(-2.36%)
Jun 13, 2022
6.050
6.100
5.910
5.940
28,362,246
-0.23(-3.73%)
Jun 10, 2022
6.360
6.360
6.170
6.170
25,153,256
-0.35(-5.37%)
Jun 09, 2022
6.910
6.918
6.290
6.520
32,060,652
-0.35(-5.09%)
Jun 08, 2022
6.830
7.250
6.830
6.870
64,733,044
-0.07(-1.01%)
Jun 07, 2022
6.810
6.950
6.790
6.940
12,135,342
-0.03(-0.43%)
Jun 06, 2022
6.950
7.150
6.940
6.970
12,140,891
+0.09(+1.31%)
Jun 03, 2022
6.940
6.955
6.845
6.880
9,736,770
-0.14(-1.99%)
Jun 02, 2022
6.900
7.020
6.855
7.020
10,555,846
+0.09(+1.30%)
Jun 01, 2022
7.030
7.045
6.840
6.930
15,283,084
-0.12(-1.70%)
May 31, 2022
7.030
7.110
6.990
7.050
13,150,429
-0.30(-4.08%)
May 27, 2022
7.250
7.350
7.230
7.350
9,920,830
+0.13(+1.80%)
May 26, 2022
7.120
7.255
7.100
7.220
17,097,514
+0.15(+2.12%)
May 25, 2022
6.950
7.109
6.940
7.070
13,202,785
+0.01(+0.14%)
May 24, 2022
7.030
7.105
6.930
7.060
13,775,712
+0.05(+0.71%)
May 23, 2022
6.920
7.060
6.860
7.010
13,589,898
+0.23(+3.39%)
May 20, 2022
6.840
6.862
6.625
6.780
14,124,524
+0.03(+0.44%)
May 19, 2022
6.610
6.805
6.598
6.750
14,424,906
+0.12(+1.81%)
May 18, 2022
6.720
6.780
6.610
6.630
11,887,875
-0.15(-2.21%)
May 17, 2022
6.710
6.800
6.670
6.780
13,812,073
+0.25(+3.83%)
May 16, 2022
6.560
6.585
6.450
6.530
14,921,463
+0.02(+0.31%)
May 13, 2022
6.350
6.550
6.335
6.510
23,642,560
+0.27(+4.33%)
May 12, 2022
6.180
6.320
6.070
6.240
19,012,564
+0.04(+0.65%)
May 11, 2022
6.310
6.470
6.200
6.200
18,782,594
-0.13(-2.05%)
May 10, 2022
6.430
6.460
6.200
6.330
18,847,940
+0.07(+1.12%)
May 09, 2022
6.450
6.470
6.240
6.260
16,852,180
-0.37(-5.57%)
May 06, 2022
6.679
6.699
6.565
6.630
14,773,460
-0.07(-1.04%)
May 05, 2022
6.897
6.917
6.649
6.699
15,248,279
-0.49(-6.77%)
May 04, 2022
6.947
7.215
6.883
7.185
15,585,336
+0.23(+3.28%)
May 03, 2022
6.868
7.007
6.858
6.957
15,389,865
+0.26(+3.85%)
May 02, 2022
6.600
6.699
6.520
6.699
18,518,184
+0.05(+0.75%)
Apr 29, 2022
6.838
6.977
6.639
6.649
17,773,666
+0.09(+1.36%)
Apr 28, 2022
6.540
6.590
6.375
6.560
15,519,445
+0.08(+1.23%)
Apr 27, 2022
6.669
6.709
6.446
6.481
16,418,303
-0.23(-3.40%)
Apr 26, 2022
6.967
7.031
6.709
6.709
14,020,201
-0.40(-5.59%)
Apr 25, 2022
7.036
7.121
6.907
7.106
20,599,312
-0.02(-0.28%)
Apr 22, 2022
7.285
7.314
7.106
7.126
10,493,093
-0.16(-2.18%)
Apr 21, 2022
7.513
7.553
7.275
7.285
12,355,152
-0.15(-2.00%)
Apr 20, 2022
7.533
7.553
7.404
7.433
11,718,026
-0.23(-2.98%)
Apr 19, 2022
7.513
7.682
7.498
7.662
11,602,957
+0.22(+2.93%)
Apr 18, 2022
7.453
7.513
7.389
7.443
8,983,225
-0.01(-0.13%)
Apr 14, 2022
7.533
7.587
7.453
7.453
10,837,722
-0.13(-1.70%)
Apr 13, 2022
7.453
7.592
7.443
7.582
11,603,220
+0.09(+1.19%)
Apr 12, 2022
7.582
7.632
7.466
7.493
9,458,838
-0.15(-1.95%)
Apr 11, 2022
7.682
7.791
7.637
7.642
9,124,615
-0.03(-0.39%)
Apr 08, 2022
7.622
7.761
7.602
7.672
8,076,415
+0.01(+0.13%)
Apr 07, 2022
7.652
7.711
7.498
7.662
13,465,890
+0.04(+0.52%)
Apr 06, 2022
7.612
7.667
7.503
7.622
12,472,299
-0.11(-1.41%)
Apr 05, 2022
7.860
7.890
7.721
7.731
11,279,567
-0.29(-3.59%)
Apr 04, 2022
7.969
8.068
7.945
8.019
8,337,123
+0.09(+1.13%)
Apr 01, 2022
7.940
7.999
7.825
7.930
8,262,932
+0.14(+1.78%)
Mar 31, 2022
7.949
7.954
7.791
7.791
8,754,666
-0.19(-2.36%)
Mar 30, 2022
8.069
8.096
7.942
7.979
9,010,726
-0.18(-2.19%)
Mar 29, 2022
8.168
8.222
8.079
8.158
11,688,734
+0.28(+3.53%)
Mar 28, 2022
8.079
8.091
7.761
7.880
16,643,740
-0.21(-2.58%)
Mar 25, 2022
8.049
8.108
8.019
8.088
8,047,922
+0.03(+0.37%)
Mar 24, 2022
7.989
8.074
7.949
8.059
7,690,197
+0.03(+0.37%)
Mar 23, 2022
8.029
8.134
8.014
8.029
7,786,588
-0.16(-1.94%)
Mar 22, 2022
8.178
8.282
8.168
8.188
8,899,541
+0.11(+1.35%)
Mar 21, 2022
8.098
8.123
7.999
8.079
11,628,433
-0.01(-0.12%)
Mar 18, 2022
7.850
8.098
7.850
8.088
9,713,594
+0.14(+1.75%)
Mar 17, 2022
7.801
7.979
7.771
7.949
9,934,311
+0.03(+0.38%)
Mar 16, 2022
7.741
7.979
7.741
7.920
16,706,271
+0.39(+5.14%)
Mar 15, 2022
7.503
7.562
7.364
7.533
15,102,928
-0.04(-0.52%)
Mar 14, 2022
7.612
7.731
7.513
7.572
15,304,254
+0.25(+3.39%)
Mar 11, 2022
7.562
7.637
7.314
7.324
16,631,318
+0.03(+0.41%)
Mar 10, 2022
7.463
7.493
7.235
7.294
21,009,198
-0.34(-4.42%)
Mar 09, 2022
7.543
7.700
7.528
7.632
16,132,015
+0.42(+5.78%)
Mar 08, 2022
7.146
7.453
6.982
7.215
25,354,968
+0.38(+5.52%)
Mar 07, 2022
7.106
7.215
6.798
6.838
25,317,780
-0.49(-6.64%)
Mar 04, 2022
7.503
7.513
7.265
7.324
21,678,252
-0.51(-6.46%)
Mar 03, 2022
8.039
8.049
7.781
7.830
12,764,273
-0.08(-1.00%)
Mar 02, 2022
7.850
7.959
7.779
7.910
14,588,603
+0.14(+1.79%)
Mar 01, 2022
8.049
8.088
7.686
7.771
19,141,986
-0.45(-5.43%)
Feb 28, 2022
8.188
8.337
8.138
8.217
18,911,316
-0.16(-1.90%)
Feb 25, 2022
8.356
8.411
8.317
8.376
12,272,473
+0.19(+2.30%)
Feb 24, 2022
7.900
8.198
7.890
8.188
18,916,842
-0.22(-2.60%)
Feb 23, 2022
8.684
8.709
8.391
8.406
10,117,912
-0.11(-1.28%)
Feb 22, 2022
8.605
8.704
8.441
8.515
13,415,178
-0.35(-3.92%)
Feb 18, 2022
8.863
0
-0.04(-0.45%)
Feb 17, 2022
8.932
8.992
8.868
8.902
12,842,025
-0.14(-1.54%)
Feb 16, 2022
8.972
9.071
8.972
9.041
5,036,275
+0.03(+0.33%)
Feb 15, 2022
8.922
9.021
8.912
9.011
5,683,383
+0.17(+1.91%)
Feb 14, 2022
8.942
8.962
8.753
8.843
11,999,472
-0.04(-0.45%)
Feb 11, 2022
9.091
9.225
8.848
8.882
17,781,018
-0.13(-1.43%)
Feb 10, 2022
9.279
9.329
9.006
9.011
25,049,178
-0.92(-9.29%)
Feb 09, 2022
9.905
10.01
9.900
9.934
5,313,144
+0.08(+0.81%)
Feb 08, 2022
9.736
9.865
9.721
9.855
6,685,952
+0.19(+1.95%)
Feb 07, 2022
9.557
9.716
9.547
9.666
5,431,458
+0.10(+1.04%)
Feb 04, 2022
9.418
9.627
9.403
9.567
5,521,536
+0.05(+0.52%)
Feb 03, 2022
9.607
9.508
9.518
4,402,338
-0.14(-1.44%)
Feb 02, 2022
9.627
9.681
9.567
9.656
4,566,878
-0.03(-0.31%)
Feb 01, 2022
9.527
9.686
9.513
9.686
6,241,878
+0.23(+2.41%)
Jan 31, 2022
9.289
9.478
9.458
6,033,626
+0.22(+2.36%)
Jan 28, 2022
9.121
9.250
9.016
9.240
6,652,979
+0.10(+1.09%)
Jan 27, 2022
9.438
9.438
9.041
9.140
12,215,059
-0.04(-0.43%)
Jan 26, 2022
9.319
9.379
9.071
9.180
10,724,065
+0.19(+2.10%)
Jan 25, 2022
8.783
9.061
8.707
8.992
15,051,104
-0.18(-1.95%)
Jan 24, 2022
9.121
9.180
8.882
9.170
14,580,202
-0.44(-4.55%)
Jan 21, 2022
9.776
9.786
9.557
9.607
7,243,691
-0.18(-1.83%)
Jan 20, 2022
9.885
9.969
9.776
9.786
7,870,029
-0.01(-0.10%)
Jan 19, 2022
9.954
9.954
9.786
9.795
7,300,275
-0.16(-1.60%)
Jan 18, 2022
10.06
10.08
9.924
9.954
7,118,653
-0.52(-4.93%)
Jan 14, 2022
10.47
0
+0.04(+0.38%)
Jan 13, 2022
10.37
10.49
10.35
10.43
4,673,072
+0.24(+2.34%)
Jan 12, 2022
10.16
10.23
10.13
10.19
3,756,705
+0.04(+0.39%)
Jan 11, 2022
9.984
10.15
9.944
10.15
6,295,691
+0.02(+0.20%)
Jan 10, 2022
10.19
10.24
10.07
10.13
6,115,464
+0.02(+0.20%)
Jan 07, 2022
10.02
10.12
10.01
10.11
4,757,688
+0.00(+0.00%)
Jan 06, 2022
10.04
10.13
9.939
10.11
4,490,928
+0.25(+2.51%)
Jan 05, 2022
10.02
10.07
9.855
9.865
4,227,427
-0.10(-1.00%)
Jan 04, 2022
9.915
10.05
9.910
9.964
8,811,837
+0.12(+1.21%)
Jan 03, 2022
9.686
9.865
9.676
9.845
5,780,264
+0.28(+2.90%)
Dec 31, 2021
9.488
9.612
9.488
9.567
2,668,589
+0.01(+0.10%)
Dec 30, 2021
9.577
9.647
9.557
9.557
2,556,312
+0.00(+0.00%)
Dec 29, 2021
9.597
9.617
9.537
9.557
2,118,926
-0.12(-1.23%)
Dec 28, 2021
9.656
9.711
9.637
9.676
3,019,908
+0.00(+0.00%)
Dec 27, 2021
9.637
9.686
9.570
9.676
2,881,517
+0.06(+0.62%)
Dec 23, 2021
9.587
9.671
9.567
9.617
2,962,310
+0.16(+1.68%)
Dec 22, 2021
9.398
9.458
9.344
9.458
2,960,185
+0.10(+1.06%)
Dec 21, 2021
9.269
9.418
9.269
9.359
6,346,967
+0.29(+3.17%)
Dec 20, 2021
9.131
9.180
8.992
9.071
6,551,671
-0.24(-2.56%)
Dec 17, 2021
9.379
9.418
9.264
9.309
6,653,399
-0.15(-1.57%)
Dec 16, 2021
9.537
9.552
9.428
9.458
4,253,535
+0.15(+1.60%)
Dec 15, 2021
9.428
9.433
9.220
9.309
5,695,412
-0.01(-0.11%)
Dec 14, 2021
9.309
9.453
9.309
9.319
5,350,852
+0.03(+0.32%)
Dec 13, 2021
9.408
9.433
9.269
9.289
5,815,185
-0.17(-1.78%)
Dec 10, 2021
9.527
9.532
9.428
9.458
3,670,227
-0.07(-0.73%)
Dec 09, 2021
9.607
9.612
9.513
9.527
4,015,539
-0.19(-1.94%)
Dec 08, 2021
9.656
9.761
9.632
9.716
3,282,767
+0.04(+0.41%)
Dec 07, 2021
9.587
9.726
9.572
9.676
5,684,568
+0.15(+1.56%)
Dec 06, 2021
9.428
9.622
9.428
9.527
5,764,467
+0.04(+0.42%)
Dec 03, 2021
9.637
9.637
9.433
9.488
4,970,227
-0.16(-1.65%)
Dec 02, 2021
9.488
9.696
9.433
9.647
6,975,696
+0.22(+2.32%)
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.