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
Galaxy Digital Holdings
(OP:
BRPHF
)
11.75
-0.07 (-0.59%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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 (%)
Nov 30, 2023
6.100
6.240
6.090
6.130
92,915
-0.09(-1.42%)
Nov 29, 2023
6.120
6.230
6.010
6.218
191,903
+0.16(+2.71%)
Nov 28, 2023
5.895
6.125
5.780
6.054
116,047
+0.27(+4.64%)
Nov 27, 2023
5.700
5.864
5.600
5.785
120,217
-0.21(-3.54%)
Nov 24, 2023
5.525
6.014
5.300
5.998
111,886
+0.55(+10.16%)
Nov 22, 2023
5.600
5.700
5.287
5.445
190,050
-0.19(-3.46%)
Nov 21, 2023
5.990
5.990
5.600
5.640
167,933
-0.33(-5.53%)
Nov 20, 2023
5.810
6.000
5.700
5.970
133,348
+0.17(+2.93%)
Nov 17, 2023
5.700
5.854
5.610
5.800
86,990
+0.04(+0.78%)
Nov 16, 2023
5.750
5.812
5.484
5.755
86,266
-0.15(-2.62%)
Nov 15, 2023
5.270
5.934
5.100
5.910
277,663
+0.65(+12.36%)
Nov 14, 2023
5.260
5.500
5.125
5.260
148,614
+0.01(+0.15%)
Nov 13, 2023
5.385
5.410
5.063
5.252
151,987
-0.11(-2.05%)
Nov 10, 2023
5.915
6.036
5.362
5.362
206,187
-0.48(-8.19%)
Nov 09, 2023
5.660
6.230
5.600
5.840
258,858
+0.34(+6.18%)
Nov 08, 2023
5.570
5.590
5.300
5.500
160,598
-0.06(-1.08%)
Nov 07, 2023
5.080
5.570
5.075
5.560
107,026
+0.25(+4.76%)
Nov 06, 2023
5.670
5.670
5.210
5.308
182,865
-0.12(-2.21%)
Nov 03, 2023
5.100
5.450
5.020
5.428
449,760
+0.33(+6.42%)
Nov 02, 2023
5.000
5.180
4.956
5.100
240,012
+0.14(+2.91%)
Nov 01, 2023
4.540
5.000
4.540
4.956
111,866
+0.41(+9.06%)
Oct 31, 2023
4.680
4.870
4.300
4.544
228,906
-0.40(-8.01%)
Oct 30, 2023
4.940
5.050
4.650
4.940
121,063
+0.36(+7.86%)
Oct 27, 2023
4.120
4.800
4.120
4.580
98,708
+0.24(+5.53%)
Oct 26, 2023
4.400
4.404
4.220
4.340
49,940
-0.06(-1.36%)
Oct 25, 2023
4.464
4.490
4.280
4.400
107,662
+0.06(+1.38%)
Oct 24, 2023
3.970
4.440
3.970
4.340
259,307
+0.53(+13.91%)
Oct 23, 2023
3.560
3.840
3.410
3.810
171,857
+0.29(+8.26%)
Oct 20, 2023
3.490
3.604
3.450
3.519
150,126
+0.10(+2.90%)
Oct 19, 2023
3.434
3.490
3.420
3.420
48,844
-0.03(-0.87%)
Oct 18, 2023
3.700
3.700
3.450
3.450
94,845
-0.17(-4.75%)
Oct 17, 2023
3.780
3.780
3.560
3.622
114,674
-0.06(-1.58%)
Oct 16, 2023
3.630
3.860
3.600
3.680
102,126
+0.19(+5.44%)
Oct 13, 2023
3.515
3.528
3.476
3.490
118,951
-0.01(-0.24%)
Oct 12, 2023
3.550
3.550
3.438
3.498
118,824
-0.02(-0.61%)
Oct 11, 2023
3.600
3.600
3.390
3.520
311,538
-0.02(-0.42%)
Oct 10, 2023
3.595
3.680
3.525
3.535
63,939
+0.04(+1.00%)
Oct 09, 2023
3.500
3.692
3.480
3.500
37,459
-0.09(-2.51%)
Oct 06, 2023
3.500
3.630
3.450
3.590
64,949
+0.10(+2.98%)
Oct 05, 2023
3.590
3.670
3.465
3.486
146,833
-0.05(-1.53%)
Oct 04, 2023
3.380
3.540
3.380
3.540
39,217
+0.15(+4.42%)
Oct 03, 2023
3.587
3.590
3.390
3.390
76,775
-0.25(-6.87%)
Oct 02, 2023
3.784
3.850
3.560
3.640
44,167
-0.05(-1.24%)
Sep 29, 2023
3.788
3.920
3.660
3.686
280,331
+0.06(+1.54%)
Sep 28, 2023
3.520
3.797
3.370
3.630
196,374
+0.11(+3.12%)
Sep 27, 2023
3.520
3.560
3.400
3.520
44,000
+0.12(+3.53%)
Sep 26, 2023
3.500
3.570
3.284
3.400
659,836
-0.12(-3.55%)
Sep 25, 2023
3.443
3.525
3.525
3.525
102,692
+0.04(+1.29%)
Sep 22, 2023
3.500
3.550
3.470
3.480
204,190
-0.03(-0.85%)
Sep 21, 2023
3.500
3.600
3.470
3.510
108,337
-0.06(-1.63%)
Sep 20, 2023
3.635
3.660
3.537
3.568
48,478
-0.05(-1.44%)
Sep 19, 2023
3.697
3.760
3.570
3.620
119,106
-0.08(-2.16%)
Sep 18, 2023
3.580
3.910
3.580
3.700
74,900
-0.05(-1.46%)
Sep 15, 2023
3.597
3.810
3.568
3.755
51,062
+0.15(+4.02%)
Sep 14, 2023
3.520
3.688
3.520
3.610
97,343
+0.08(+2.27%)
Sep 13, 2023
3.690
3.705
3.530
3.530
37,632
-0.08(-2.22%)
Sep 12, 2023
3.724
3.780
3.610
3.610
60,664
+0.05(+1.40%)
Sep 11, 2023
3.550
3.750
3.550
3.560
66,282
-0.15(-4.09%)
Sep 08, 2023
3.669
3.740
3.647
3.712
60,919
+0.03(+0.83%)
Sep 07, 2023
3.530
3.750
3.500
3.681
148,053
+0.09(+2.54%)
Sep 06, 2023
3.600
3.680
3.560
3.590
138,667
-0.03(-0.83%)
Sep 05, 2023
3.680
3.760
3.600
3.620
106,145
-0.09(-2.43%)
Sep 01, 2023
3.900
3.900
3.700
3.710
86,373
-0.13(-3.51%)
Aug 31, 2023
3.980
4.020
3.792
3.845
66,392
-0.17(-4.21%)
Aug 30, 2023
4.250
4.250
3.900
4.014
64,320
-0.06(-1.38%)
Aug 29, 2023
3.564
4.100
3.550
4.070
364,823
+0.52(+14.65%)
Aug 28, 2023
3.570
3.740
3.513
3.550
32,989
-0.02(-0.67%)
Aug 25, 2023
3.550
3.620
3.470
3.574
66,792
+0.01(+0.39%)
Aug 24, 2023
3.640
3.660
3.530
3.560
63,664
-0.10(-2.62%)
Aug 23, 2023
3.597
3.740
3.595
3.656
73,311
+0.10(+2.84%)
Aug 22, 2023
3.593
3.600
3.490
3.555
78,983
-0.01(-0.15%)
Aug 21, 2023
3.680
3.720
3.467
3.560
104,873
-0.09(-2.46%)
Aug 18, 2023
3.550
3.670
3.500
3.650
175,282
+0.08(+2.24%)
Aug 17, 2023
3.750
3.900
3.570
3.570
318,518
-0.22(-5.80%)
Aug 16, 2023
3.700
3.880
3.700
3.790
84,401
-0.07(-1.84%)
Aug 15, 2023
3.950
3.980
3.861
3.861
57,946
-0.04(-1.12%)
Aug 14, 2023
3.960
4.000
3.810
3.905
62,404
-0.10(-2.38%)
Aug 11, 2023
3.990
4.150
3.970
4.000
67,343
+0.01(+0.17%)
Aug 10, 2023
3.965
4.263
3.965
3.993
354,885
+0.01(+0.34%)
Aug 09, 2023
4.440
4.450
3.880
3.980
390,374
-0.50(-11.17%)
Aug 08, 2023
4.614
4.614
4.340
4.480
371,838
-0.15(-3.34%)
Aug 07, 2023
4.690
4.700
4.600
4.635
37,278
-0.04(-0.75%)
Aug 04, 2023
4.765
4.814
4.660
4.670
54,476
-0.10(-2.10%)
Aug 03, 2023
4.745
4.820
4.650
4.770
123,514
-0.03(-0.63%)
Aug 02, 2023
4.880
4.880
4.720
4.800
58,546
-0.09(-1.89%)
Aug 01, 2023
4.750
4.910
4.700
4.893
32,968
-0.02(-0.42%)
Jul 31, 2023
4.800
4.990
4.800
4.913
75,108
+0.12(+2.58%)
Jul 28, 2023
4.550
4.790
4.550
4.790
47,070
+0.21(+4.59%)
Jul 27, 2023
4.880
4.930
4.560
4.580
144,820
-0.30(-6.15%)
Jul 26, 2023
4.840
4.900
4.720
4.880
211,089
+0.02(+0.41%)
Jul 25, 2023
4.800
4.900
4.770
4.860
34,986
+0.08(+1.67%)
Jul 24, 2023
4.750
4.820
4.690
4.780
44,781
-0.04(-0.87%)
Jul 21, 2023
4.815
4.877
4.750
4.822
37,740
+0.08(+1.73%)
Jul 20, 2023
5.000
5.000
4.740
4.740
83,585
-0.19(-3.85%)
Jul 19, 2023
4.860
4.980
4.850
4.930
51,585
+0.04(+0.77%)
Jul 18, 2023
4.910
5.000
4.810
4.892
121,674
-0.03(-0.54%)
Jul 17, 2023
5.050
5.150
4.910
4.919
135,060
-0.18(-3.46%)
Jul 14, 2023
5.330
5.440
5.060
5.095
154,776
-0.24(-4.41%)
Jul 13, 2023
5.135
5.420
5.040
5.330
319,748
+0.28(+5.45%)
Jul 12, 2023
5.000
5.280
5.000
5.054
108,025
+0.01(+0.29%)
Jul 11, 2023
5.000
5.200
5.000
5.040
107,077
-0.09(-1.75%)
Jul 10, 2023
4.990
5.140
4.803
5.130
319,925
+0.15(+3.01%)
Jul 07, 2023
4.700
5.030
4.700
4.980
256,682
+0.24(+5.00%)
Jul 06, 2023
4.920
4.920
4.595
4.743
182,984
-0.10(-2.11%)
Jul 05, 2023
4.460
4.850
4.460
4.845
246,040
+0.40(+9.00%)
Jul 03, 2023
4.340
4.450
4.225
4.445
112,197
+0.11(+2.42%)
Jun 30, 2023
4.220
4.490
4.050
4.340
181,457
+0.06(+1.30%)
Jun 29, 2023
4.050
4.300
4.050
4.284
117,514
+0.15(+3.73%)
Jun 28, 2023
3.800
4.155
3.800
4.130
103,943
+0.16(+4.03%)
Jun 27, 2023
3.860
3.990
3.755
3.970
118,712
+0.23(+6.15%)
Jun 26, 2023
3.900
4.015
3.740
3.740
178,379
-0.16(-4.10%)
Jun 23, 2023
3.870
3.990
3.750
3.900
131,376
+0.03(+0.84%)
Jun 22, 2023
3.820
3.910
3.722
3.868
96,897
+0.05(+1.24%)
Jun 21, 2023
3.740
4.000
3.725
3.820
198,529
+0.16(+4.37%)
Jun 20, 2023
3.210
3.701
3.210
3.660
160,810
+0.52(+16.56%)
Jun 16, 2023
3.330
3.365
3.090
3.140
195,804
-0.20(-5.99%)
Jun 15, 2023
3.260
3.380
3.260
3.340
98,214
+0.01(+0.30%)
Jun 14, 2023
3.300
3.410
3.250
3.330
38,373
-0.03(-0.89%)
Jun 13, 2023
3.420
3.520
3.330
3.360
88,011
-0.06(-1.90%)
Jun 12, 2023
3.390
3.425
3.240
3.425
96,841
+0.06(+1.78%)
Jun 09, 2023
3.550
3.550
3.310
3.365
164,830
-0.12(-3.58%)
Jun 08, 2023
3.320
3.610
3.320
3.490
97,268
-0.03(-0.84%)
Jun 07, 2023
3.690
3.840
3.500
3.519
109,206
-0.22(-5.90%)
Jun 06, 2023
3.870
3.870
3.660
3.740
124,203
-0.12(-3.23%)
Jun 05, 2023
3.860
4.090
3.840
3.865
78,338
-0.26(-6.30%)
Jun 02, 2023
4.120
4.180
4.047
4.125
27,283
+0.01(+0.36%)
Jun 01, 2023
3.980
4.136
3.850
4.110
105,467
+0.07(+1.61%)
May 31, 2023
4.120
4.120
3.848
4.045
55,893
-0.06(-1.39%)
May 30, 2023
3.940
4.200
3.940
4.102
84,825
+0.23(+5.99%)
May 26, 2023
3.750
3.870
3.707
3.870
37,050
+0.12(+3.20%)
May 25, 2023
3.930
3.930
3.740
3.750
66,783
-0.18(-4.64%)
May 24, 2023
4.040
4.040
3.840
3.932
118,865
-0.18(-4.32%)
May 23, 2023
4.070
4.260
4.050
4.110
33,864
+0.06(+1.36%)
May 22, 2023
4.050
4.090
4.000
4.055
42,734
+0.00(+0.12%)
May 19, 2023
4.200
4.250
4.050
4.050
120,083
-0.10(-2.41%)
May 18, 2023
4.336
4.350
4.149
4.150
58,948
-0.26(-5.84%)
May 17, 2023
4.300
4.428
4.200
4.407
232,535
+0.18(+4.19%)
May 16, 2023
4.240
4.400
4.190
4.230
71,338
-0.09(-2.08%)
May 15, 2023
3.913
4.580
3.810
4.320
212,876
+0.42(+10.63%)
May 12, 2023
4.001
4.001
3.811
3.905
82,226
-0.10(-2.38%)
May 11, 2023
3.940
4.090
3.893
4.000
95,675
-0.02(-0.50%)
May 10, 2023
3.950
4.300
3.800
4.020
136,141
+0.06(+1.52%)
May 09, 2023
3.800
4.030
3.800
3.960
89,472
+0.03(+0.70%)
May 08, 2023
3.842
3.990
3.760
3.933
105,999
-0.02(-0.44%)
May 05, 2023
3.560
4.000
3.560
3.950
97,607
+0.37(+10.34%)
May 04, 2023
3.540
3.710
3.540
3.580
36,480
+0.03(+0.84%)
May 03, 2023
3.590
3.700
3.550
3.550
23,258
-0.12(-3.27%)
May 02, 2023
3.650
3.710
3.560
3.670
92,619
-0.04(-1.18%)
May 01, 2023
3.590
3.750
3.570
3.714
70,562
+0.01(+0.37%)
Apr 28, 2023
3.780
3.780
3.660
3.700
52,990
-0.09(-2.37%)
Apr 27, 2023
3.630
3.790
3.540
3.790
110,421
+0.24(+6.76%)
Apr 26, 2023
3.600
3.780
3.520
3.550
103,991
+0.16(+4.72%)
Apr 25, 2023
3.350
3.480
3.300
3.390
123,889
-0.05(-1.46%)
Apr 24, 2023
3.500
3.650
3.360
3.440
283,571
-0.10(-2.95%)
Apr 21, 2023
3.710
3.755
3.510
3.545
108,182
-0.19(-4.96%)
Apr 20, 2023
3.760
3.820
3.670
3.730
65,227
-0.11(-2.80%)
Apr 19, 2023
4.003
4.003
3.800
3.837
118,605
-0.27(-6.56%)
Apr 18, 2023
4.130
4.270
4.010
4.107
82,379
+0.01(+0.16%)
Apr 17, 2023
4.180
4.260
3.970
4.100
135,303
-0.08(-1.91%)
Apr 14, 2023
4.404
4.500
4.130
4.180
128,000
-0.20(-4.57%)
Apr 13, 2023
4.250
4.400
4.139
4.380
211,378
+0.30(+7.22%)
Apr 12, 2023
4.100
4.480
4.075
4.085
91,176
-0.21(-4.78%)
Apr 11, 2023
4.030
4.300
4.030
4.290
340,506
+0.30(+7.52%)
Apr 10, 2023
3.730
3.990
3.650
3.990
109,844
+0.22(+5.84%)
Apr 06, 2023
3.850
3.880
3.741
3.770
61,968
-0.08(-2.13%)
Apr 05, 2023
3.830
4.040
3.798
3.852
55,492
-0.19(-4.65%)
Apr 04, 2023
4.010
4.093
3.909
4.040
70,482
+0.04(+1.13%)
Apr 03, 2023
3.883
4.010
3.768
3.995
170,182
+0.18(+4.58%)
Mar 31, 2023
3.595
4.000
3.595
3.820
143,906
+0.06(+1.60%)
Mar 30, 2023
3.660
3.810
3.480
3.760
112,847
+0.21(+6.03%)
Mar 29, 2023
3.100
3.560
3.100
3.546
229,042
+0.47(+15.41%)
Mar 28, 2023
2.900
3.090
2.876
3.072
237,960
+0.11(+3.80%)
Mar 27, 2023
2.900
3.011
2.860
2.960
68,980
-0.03(-1.13%)
Mar 24, 2023
3.120
3.120
2.910
2.994
164,282
-0.13(-4.05%)
Mar 23, 2023
3.060
3.340
3.060
3.120
296,040
-0.08(-2.55%)
Mar 22, 2023
3.530
3.530
3.202
3.202
312,844
-0.29(-8.43%)
Mar 21, 2023
3.300
3.505
3.300
3.497
83,430
+0.16(+4.70%)
Mar 20, 2023
3.500
3.560
3.290
3.340
223,842
-0.13(-3.62%)
Mar 17, 2023
3.433
3.520
3.303
3.465
188,078
+0.25(+7.74%)
Mar 16, 2023
3.000
3.250
3.000
3.216
63,456
+0.15(+4.93%)
Mar 15, 2023
3.350
3.350
3.010
3.065
98,377
-0.23(-7.12%)
Mar 14, 2023
3.200
3.350
3.060
3.300
268,544
+0.29(+9.82%)
Mar 13, 2023
2.970
3.139
2.812
3.005
378,919
+0.23(+8.09%)
Mar 10, 2023
2.830
2.870
2.604
2.780
157,734
+0.03(+1.09%)
Mar 09, 2023
3.080
3.080
2.747
2.750
241,873
-0.25(-8.33%)
Mar 08, 2023
3.025
3.090
2.980
3.000
43,426
-0.07(-2.28%)
Mar 07, 2023
3.280
3.280
3.020
3.070
94,150
-0.22(-6.78%)
Mar 06, 2023
3.300
3.480
3.260
3.293
43,621
-0.00(-0.05%)
Mar 03, 2023
3.325
3.380
3.235
3.295
120,716
-0.10(-3.09%)
Mar 02, 2023
3.380
3.460
3.226
3.400
244,674
-0.12(-3.41%)
Mar 01, 2023
3.545
3.578
3.452
3.520
42,839
+0.04(+1.15%)
Feb 28, 2023
3.540
3.607
3.458
3.480
76,140
-0.02(-0.71%)
Feb 27, 2023
3.475
3.620
3.416
3.505
132,600
-0.02(-0.65%)
Feb 24, 2023
3.610
3.785
3.460
3.528
190,241
-0.31(-8.13%)
Feb 23, 2023
3.750
3.910
3.670
3.840
105,306
+0.16(+4.35%)
Feb 22, 2023
3.930
3.930
3.640
3.680
204,745
-0.15(-3.92%)
Feb 21, 2023
4.270
4.280
3.830
3.830
99,841
-0.43(-10.09%)
Feb 17, 2023
3.680
4.280
3.575
4.260
184,758
+0.61(+16.64%)
Feb 16, 2023
3.550
3.770
3.320
3.652
296,108
+0.26(+7.74%)
Feb 15, 2023
3.370
3.524
3.347
3.390
307,696
+0.06(+1.80%)
Feb 14, 2023
3.310
3.480
3.220
3.330
152,989
+0.03(+0.91%)
Feb 13, 2023
3.450
3.500
3.300
3.300
102,416
-0.15(-4.35%)
Feb 10, 2023
3.758
3.880
3.450
3.450
175,789
-0.29(-7.64%)
Feb 09, 2023
4.150
4.315
3.720
3.735
167,290
-0.35(-8.46%)
Feb 08, 2023
4.330
4.330
3.970
4.081
49,071
+0.05(+1.26%)
Feb 07, 2023
4.050
4.060
3.850
4.030
41,040
-0.04(-1.10%)
Feb 06, 2023
4.025
4.140
3.830
4.075
116,349
+0.08(+2.13%)
Feb 03, 2023
3.870
4.307
3.838
3.990
127,280
-0.01(-0.25%)
Feb 02, 2023
4.000
4.140
3.860
4.000
533,374
+0.03(+0.67%)
Feb 01, 2023
3.860
4.027
3.745
3.974
94,676
+0.14(+3.75%)
Jan 31, 2023
3.700
3.875
3.700
3.830
89,061
+0.06(+1.59%)
Jan 30, 2023
3.760
3.910
3.750
3.770
214,759
-0.11(-2.84%)
Jan 27, 2023
3.900
3.990
3.840
3.880
73,183
-0.04(-1.02%)
Jan 26, 2023
4.100
4.250
3.897
3.920
94,328
-0.15(-3.64%)
Jan 25, 2023
4.020
4.120
3.900
4.068
31,615
-0.02(-0.53%)
Jan 24, 2023
4.180
4.180
4.030
4.090
156,205
-0.06(-1.45%)
Jan 23, 2023
3.920
4.251
3.920
4.150
106,484
+0.16(+4.01%)
Jan 20, 2023
3.800
4.020
3.770
3.990
77,813
+0.16(+4.20%)
Jan 19, 2023
3.715
3.900
3.700
3.829
62,165
+0.10(+2.56%)
Jan 18, 2023
4.160
4.160
3.734
3.734
187,818
-0.36(-8.71%)
Jan 17, 2023
3.810
4.190
3.810
4.090
538,984
+0.09(+2.25%)
Jan 13, 2023
3.900
4.050
3.840
4.000
179,561
+0.07(+1.72%)
Jan 12, 2023
3.700
4.060
3.700
3.932
152,651
+0.19(+5.14%)
Jan 11, 2023
3.790
3.850
3.670
3.740
195,550
-0.03(-0.80%)
Jan 10, 2023
3.570
3.800
3.210
3.770
104,103
+0.32(+9.28%)
Jan 09, 2023
3.480
3.572
3.325
3.450
111,470
+0.23(+6.98%)
Jan 06, 2023
2.950
3.235
2.950
3.225
105,134
+0.06(+2.06%)
Jan 05, 2023
3.300
3.333
3.070
3.160
76,278
-0.19(-5.67%)
Jan 04, 2023
3.005
3.380
3.005
3.350
170,904
+0.43(+14.53%)
Jan 03, 2023
2.750
3.001
2.750
2.925
110,979
+0.09(+3.14%)
Dec 30, 2022
2.640
2.880
2.640
2.836
371,994
-0.04(-1.36%)
Dec 29, 2022
2.430
3.000
2.430
2.875
273,017
+0.35(+13.64%)
Dec 28, 2022
2.490
2.650
2.450
2.530
395,971
+0.01(+0.60%)
Dec 27, 2022
2.600
2.600
2.500
2.515
161,387
-0.08(-3.27%)
Dec 23, 2022
2.550
2.670
2.550
2.600
285,232
-0.06(-2.26%)
Dec 22, 2022
2.820
3.000
2.579
2.660
544,834
-0.36(-11.84%)
Dec 21, 2022
2.850
3.102
2.810
3.017
540,165
+0.17(+6.05%)
Dec 20, 2022
2.780
3.001
2.780
2.845
283,578
-0.01(-0.52%)
Dec 19, 2022
2.740
3.025
2.740
2.860
152,588
-0.07(-2.39%)
Dec 16, 2022
2.950
2.975
2.840
2.930
132,182
-0.02(-0.68%)
Dec 15, 2022
2.825
3.000
2.770
2.950
57,707
-0.05(-1.78%)
Dec 14, 2022
2.945
3.100
2.945
3.003
152,494
+0.03(+1.13%)
Dec 13, 2022
3.000
3.309
2.930
2.970
228,180
-0.04(-1.49%)
Dec 12, 2022
2.780
3.053
2.780
3.015
67,384
-0.02(-0.82%)
Dec 09, 2022
3.270
3.270
2.958
3.040
115,865
-0.09(-3.03%)
Dec 08, 2022
3.050
3.250
3.040
3.135
45,056
+0.10(+3.29%)
Dec 07, 2022
2.979
3.070
2.889
3.035
156,800
+0.03(+1.16%)
Dec 06, 2022
3.050
3.050
2.910
3.000
154,789
-0.03(-0.99%)
Dec 05, 2022
3.080
3.250
3.000
3.030
148,774
-0.18(-5.61%)
Dec 02, 2022
3.300
3.300
3.092
3.210
153,615
-0.08(-2.43%)
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.