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
Aemetis Inc
(NQ:
AMTX
)
3.100
-0.050 (-1.59%)
Streaming Delayed Price
Updated: 4:00 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
4.430
4.880
4.410
4.440
760,586
+0.07(+1.60%)
Nov 29, 2023
4.660
4.780
4.320
4.370
417,985
-0.13(-2.89%)
Nov 28, 2023
4.610
4.710
4.320
4.500
418,058
-0.17(-3.64%)
Nov 27, 2023
4.800
4.810
4.615
4.670
460,946
-0.14(-2.91%)
Nov 24, 2023
4.670
4.930
4.670
4.810
247,305
+0.10(+2.23%)
Nov 22, 2023
4.790
4.790
4.690
4.705
197,251
-0.00(-0.11%)
Nov 21, 2023
4.750
4.830
4.650
4.710
372,917
-0.17(-3.48%)
Nov 20, 2023
4.880
4.930
4.725
4.880
280,026
-0.05(-1.01%)
Nov 17, 2023
4.820
4.989
4.790
4.930
402,700
+0.07(+1.44%)
Nov 16, 2023
4.960
4.970
4.660
4.860
369,204
-0.04(-0.82%)
Nov 15, 2023
4.650
5.050
4.650
4.900
468,186
+0.31(+6.75%)
Nov 14, 2023
4.530
4.740
4.480
4.590
387,535
+0.20(+4.56%)
Nov 13, 2023
4.460
4.480
4.290
4.390
258,348
-0.13(-2.88%)
Nov 10, 2023
4.600
4.630
4.240
4.520
390,048
-0.09(-1.95%)
Nov 09, 2023
4.710
5.030
4.445
4.610
559,519
+0.03(+0.66%)
Nov 08, 2023
4.630
4.700
4.490
4.580
329,521
-0.07(-1.51%)
Nov 07, 2023
4.810
5.000
4.620
4.650
485,765
-0.21(-4.32%)
Nov 06, 2023
4.970
5.080
4.750
4.860
378,412
+0.01(+0.21%)
Nov 03, 2023
4.950
5.160
4.740
4.850
311,437
+0.00(+0.00%)
Nov 02, 2023
4.710
5.000
4.590
4.850
352,703
+0.24(+5.21%)
Nov 01, 2023
4.750
4.760
4.420
4.610
290,355
-0.13(-2.74%)
Oct 31, 2023
4.680
5.050
4.650
4.740
385,371
+0.16(+3.49%)
Oct 30, 2023
4.500
5.100
4.500
4.580
717,517
+0.27(+6.26%)
Oct 27, 2023
4.390
4.467
4.270
4.310
145,682
-0.06(-1.37%)
Oct 26, 2023
4.660
4.660
4.260
4.370
381,138
-0.24(-5.21%)
Oct 25, 2023
4.720
4.750
4.510
4.610
290,755
-0.20(-4.16%)
Oct 24, 2023
4.640
5.100
4.630
4.810
542,750
+0.20(+4.34%)
Oct 23, 2023
4.630
4.900
4.170
4.610
415,871
-0.04(-0.86%)
Oct 20, 2023
4.940
5.000
4.640
4.650
411,098
-0.34(-6.81%)
Oct 19, 2023
5.020
5.040
4.610
4.990
755,198
-0.06(-1.19%)
Oct 18, 2023
5.060
5.250
4.870
5.050
534,762
+0.00(+0.00%)
Oct 17, 2023
4.750
5.165
4.680
5.050
706,420
+0.22(+4.55%)
Oct 16, 2023
4.460
4.930
4.460
4.830
459,763
+0.35(+7.81%)
Oct 13, 2023
4.310
4.600
4.200
4.480
450,331
+0.19(+4.43%)
Oct 12, 2023
4.580
4.646
4.190
4.290
424,759
-0.24(-5.30%)
Oct 11, 2023
4.500
4.729
4.442
4.530
639,139
+0.06(+1.34%)
Oct 10, 2023
4.750
4.959
4.400
4.470
652,395
-0.28(-5.89%)
Oct 09, 2023
4.090
4.780
4.090
4.750
700,123
+0.61(+14.73%)
Oct 06, 2023
3.900
4.281
3.865
4.140
339,131
+0.17(+4.28%)
Oct 05, 2023
4.020
4.020
3.770
3.970
352,909
-0.04(-1.00%)
Oct 04, 2023
4.000
4.070
3.840
4.010
552,348
+0.00(+0.00%)
Oct 03, 2023
4.230
4.270
3.910
4.010
759,374
-0.31(-7.18%)
Oct 02, 2023
4.400
4.900
4.220
4.320
1,215,237
+0.17(+4.10%)
Sep 29, 2023
4.120
4.235
4.045
4.150
1,172,120
+0.07(+1.59%)
Sep 28, 2023
4.220
4.220
3.970
4.085
568,427
-0.11(-2.51%)
Sep 27, 2023
4.510
4.545
4.170
4.190
521,999
-0.21(-4.77%)
Sep 26, 2023
4.430
4.670
4.370
4.400
522,831
-0.07(-1.57%)
Sep 25, 2023
4.170
4.680
4.460
4.470
871,309
+0.23(+5.42%)
Sep 22, 2023
4.330
4.560
4.120
4.240
443,635
-0.04(-0.93%)
Sep 21, 2023
4.720
4.750
4.210
4.280
836,514
-0.49(-10.27%)
Sep 20, 2023
4.970
5.080
4.760
4.770
346,514
-0.18(-3.64%)
Sep 19, 2023
4.770
4.980
4.710
4.950
399,809
+0.20(+4.21%)
Sep 18, 2023
4.940
4.960
4.690
4.750
484,284
-0.29(-5.75%)
Sep 15, 2023
5.220
5.220
4.930
5.040
624,498
-0.12(-2.33%)
Sep 14, 2023
5.570
5.590
5.125
5.160
593,481
-0.31(-5.67%)
Sep 13, 2023
5.620
5.850
5.325
5.470
538,078
-0.10(-1.80%)
Sep 12, 2023
5.330
5.850
5.310
5.570
632,659
+0.14(+2.58%)
Sep 11, 2023
5.000
6.060
5.000
5.430
2,752,376
+0.61(+12.77%)
Sep 08, 2023
4.920
4.930
4.650
4.815
383,323
-0.14(-2.92%)
Sep 07, 2023
4.900
5.050
4.750
4.960
316,284
-0.04(-0.80%)
Sep 06, 2023
5.000
5.150
4.810
5.000
672,424
+0.11(+2.25%)
Sep 05, 2023
4.840
5.010
4.780
4.890
304,276
+0.01(+0.20%)
Sep 01, 2023
5.070
5.200
4.840
4.880
399,964
-0.13(-2.59%)
Aug 31, 2023
5.440
5.500
4.980
5.010
460,253
-0.38(-7.05%)
Aug 30, 2023
5.230
5.550
5.130
5.390
396,498
+0.09(+1.70%)
Aug 29, 2023
4.940
5.380
4.850
5.300
429,336
+0.36(+7.29%)
Aug 28, 2023
5.050
5.050
4.710
4.940
424,670
-0.04(-0.80%)
Aug 25, 2023
4.850
5.330
4.840
4.980
537,712
+0.20(+4.18%)
Aug 24, 2023
5.140
5.140
4.700
4.780
572,446
-0.41(-7.90%)
Aug 23, 2023
5.160
5.350
5.090
5.190
485,292
+0.01(+0.19%)
Aug 22, 2023
5.290
5.560
4.990
5.180
660,197
-0.02(-0.38%)
Aug 21, 2023
5.250
5.398
5.140
5.200
448,216
-0.04(-0.76%)
Aug 18, 2023
5.580
5.680
5.160
5.240
731,875
-0.43(-7.58%)
Aug 17, 2023
5.910
6.050
5.630
5.670
533,586
-0.13(-2.24%)
Aug 16, 2023
6.540
6.650
5.700
5.800
850,285
-0.36(-5.84%)
Aug 15, 2023
6.550
6.680
6.110
6.160
532,120
-0.48(-7.23%)
Aug 14, 2023
6.850
6.900
6.600
6.640
285,179
-0.23(-3.35%)
Aug 11, 2023
6.840
7.020
6.760
6.870
261,752
+0.02(+0.29%)
Aug 10, 2023
6.990
7.140
6.820
6.850
259,261
-0.14(-2.00%)
Aug 09, 2023
7.120
7.255
6.800
6.990
467,430
-0.14(-1.96%)
Aug 08, 2023
6.860
7.200
6.790
7.130
366,470
+0.26(+3.78%)
Aug 07, 2023
7.380
7.820
6.700
6.870
791,430
-0.59(-7.91%)
Aug 04, 2023
7.510
7.600
7.290
7.460
311,171
-0.07(-0.93%)
Aug 03, 2023
6.070
7.670
6.020
7.530
924,481
+0.73(+10.65%)
Aug 02, 2023
7.010
7.051
6.510
6.805
524,186
-0.27(-3.75%)
Aug 01, 2023
7.290
7.510
7.010
7.070
427,142
-0.31(-4.20%)
Jul 31, 2023
6.860
7.610
6.830
7.380
418,241
+0.51(+7.50%)
Jul 28, 2023
6.750
7.170
6.490
6.865
560,222
+0.23(+3.39%)
Jul 27, 2023
7.360
7.410
6.480
6.640
641,740
-0.62(-8.54%)
Jul 26, 2023
7.220
7.410
7.110
7.260
392,305
-0.09(-1.22%)
Jul 25, 2023
7.500
7.620
7.300
7.350
212,176
-0.16(-2.13%)
Jul 24, 2023
7.400
7.510
7.140
7.510
292,250
+0.08(+1.08%)
Jul 21, 2023
7.710
7.710
7.110
7.430
404,864
-0.27(-3.51%)
Jul 20, 2023
7.470
7.940
7.470
7.700
368,230
+0.23(+3.08%)
Jul 19, 2023
8.310
8.470
7.360
7.470
755,486
-0.75(-9.12%)
Jul 18, 2023
8.200
8.850
8.044
8.220
996,087
+0.20(+2.49%)
Jul 17, 2023
7.090
8.140
7.030
8.020
841,113
+0.80(+11.08%)
Jul 14, 2023
8.080
8.175
7.130
7.220
964,766
-0.93(-11.41%)
Jul 13, 2023
8.810
8.990
8.020
8.150
729,912
-0.55(-6.32%)
Jul 12, 2023
8.200
8.870
8.010
8.700
1,190,522
+0.65(+8.07%)
Jul 11, 2023
7.970
8.120
7.770
8.050
582,417
+0.14(+1.77%)
Jul 10, 2023
7.600
7.920
7.580
7.910
521,642
+0.33(+4.35%)
Jul 07, 2023
7.290
7.698
7.175
7.580
552,003
+0.59(+8.44%)
Jul 06, 2023
6.870
7.200
6.590
6.990
506,652
-0.06(-0.85%)
Jul 05, 2023
7.200
7.580
7.050
7.050
470,280
-0.24(-3.29%)
Jul 03, 2023
7.370
7.610
7.120
7.290
402,674
-0.04(-0.55%)
Jun 30, 2023
7.250
7.351
7.120
7.330
1,380,243
+0.25(+3.53%)
Jun 29, 2023
6.510
7.110
6.515
7.080
1,061,653
+0.58(+8.92%)
Jun 28, 2023
5.820
6.850
5.810
6.500
917,778
+0.62(+10.54%)
Jun 27, 2023
5.820
6.138
5.630
5.880
599,587
+0.15(+2.62%)
Jun 26, 2023
5.530
6.240
5.530
5.730
756,541
+0.12(+2.14%)
Jun 23, 2023
5.900
6.110
5.560
5.610
4,624,427
-0.47(-7.73%)
Jun 22, 2023
6.140
6.310
6.000
6.080
465,942
-0.18(-2.88%)
Jun 21, 2023
6.280
6.440
6.000
6.260
530,672
-0.09(-1.42%)
Jun 20, 2023
6.210
6.400
5.710
6.350
903,675
-0.07(-1.09%)
Jun 16, 2023
6.940
6.940
6.140
6.420
1,010,108
-0.45(-6.55%)
Jun 15, 2023
6.660
6.920
6.530
6.870
776,721
+0.03(+0.44%)
Jun 14, 2023
7.000
7.370
6.640
6.840
796,283
-0.09(-1.30%)
Jun 13, 2023
7.530
7.786
6.632
6.930
1,552,549
-0.75(-9.77%)
Jun 12, 2023
6.800
7.950
6.250
7.680
1,970,424
+1.05(+15.84%)
Jun 09, 2023
6.150
6.710
6.030
6.630
1,460,353
+0.61(+10.13%)
Jun 08, 2023
5.700
6.275
5.220
6.020
1,711,252
+0.31(+5.43%)
Jun 07, 2023
7.000
7.470
5.010
5.710
3,871,850
-1.24(-17.84%)
Jun 06, 2023
5.700
6.960
5.680
6.950
2,592,464
+1.19(+20.66%)
Jun 05, 2023
5.050
5.790
5.000
5.760
1,660,531
+0.84(+17.07%)
Jun 02, 2023
5.340
5.350
4.740
4.920
1,074,109
-0.28(-5.38%)
Jun 01, 2023
4.770
5.320
4.640
5.200
1,503,763
+0.43(+9.01%)
May 31, 2023
4.510
4.830
4.310
4.770
1,781,502
+0.40(+9.15%)
May 30, 2023
4.250
4.605
4.180
4.370
886,084
+0.20(+4.80%)
May 26, 2023
4.210
4.634
3.970
4.170
1,199,296
-0.06(-1.42%)
May 25, 2023
4.310
4.800
4.001
4.230
1,893,525
+0.10(+2.42%)
May 24, 2023
4.200
4.310
3.600
4.130
1,494,930
-0.13(-3.05%)
May 23, 2023
4.230
4.890
3.330
4.260
3,426,013
-0.09(-2.07%)
May 22, 2023
3.160
4.380
2.970
4.350
4,134,636
+1.13(+35.09%)
May 19, 2023
2.590
3.730
2.530
3.220
8,946,116
+0.78(+31.97%)
May 18, 2023
2.150
2.560
2.120
2.440
1,707,409
+0.36(+17.31%)
May 17, 2023
1.890
2.130
1.860
2.080
715,717
+0.20(+10.64%)
May 16, 2023
1.820
1.920
1.800
1.880
382,613
-0.01(-0.53%)
May 15, 2023
1.770
1.900
1.690
1.890
719,435
+0.10(+5.59%)
May 12, 2023
1.780
1.790
1.680
1.790
434,398
+0.02(+1.13%)
May 11, 2023
1.730
1.780
1.610
1.770
604,339
+0.04(+2.31%)
May 10, 2023
1.990
1.990
1.700
1.730
886,231
-0.20(-10.36%)
May 09, 2023
2.280
2.300
1.900
1.930
1,222,273
-0.34(-14.98%)
May 08, 2023
1.940
2.350
1.910
2.270
2,969,507
+0.40(+21.39%)
May 05, 2023
1.690
1.990
1.650
1.870
1,391,970
+0.12(+6.86%)
May 04, 2023
1.780
1.800
1.160
1.750
4,164,972
-0.42(-19.35%)
May 03, 2023
2.060
2.240
2.030
2.170
405,734
+0.10(+4.83%)
May 02, 2023
2.050
2.105
2.010
2.070
230,277
+0.00(+0.00%)
May 01, 2023
2.230
2.230
2.030
2.070
332,968
-0.15(-6.76%)
Apr 28, 2023
2.170
2.240
2.100
2.220
249,836
+0.06(+2.78%)
Apr 27, 2023
2.030
2.165
2.030
2.160
325,433
+0.14(+6.93%)
Apr 26, 2023
2.070
2.160
2.020
2.020
326,559
-0.09(-4.27%)
Apr 25, 2023
2.100
2.130
2.050
2.110
306,303
-0.04(-1.86%)
Apr 24, 2023
2.160
2.220
2.120
2.150
338,620
-0.01(-0.46%)
Apr 21, 2023
2.050
2.170
1.995
2.160
587,482
+0.09(+4.35%)
Apr 20, 2023
2.200
2.225
2.055
2.070
488,195
-0.19(-8.41%)
Apr 19, 2023
2.290
2.300
2.205
2.260
293,388
-0.07(-3.00%)
Apr 18, 2023
2.400
2.416
2.200
2.330
462,725
-0.05(-2.10%)
Apr 17, 2023
2.270
2.430
2.245
2.380
987,762
+0.15(+6.73%)
Apr 14, 2023
2.130
2.265
2.120
2.230
362,446
+0.07(+3.24%)
Apr 13, 2023
2.190
2.190
2.030
2.160
651,634
-0.04(-1.82%)
Apr 12, 2023
2.320
2.360
2.185
2.200
490,034
-0.06(-2.65%)
Apr 11, 2023
2.030
2.290
2.030
2.260
593,108
+0.22(+10.78%)
Apr 10, 2023
2.030
2.065
1.985
2.040
583,057
+0.01(+0.49%)
Apr 06, 2023
2.140
2.157
2.010
2.030
682,365
-0.10(-4.69%)
Apr 05, 2023
2.240
2.240
2.125
2.130
482,143
-0.13(-5.75%)
Apr 04, 2023
2.460
2.470
2.220
2.260
540,988
-0.17(-7.00%)
Apr 03, 2023
2.380
2.640
2.360
2.430
759,813
+0.11(+4.74%)
Mar 31, 2023
2.170
2.380
2.140
2.320
1,016,900
+0.17(+7.91%)
Mar 30, 2023
2.260
2.315
2.100
2.150
870,299
-0.10(-4.44%)
Mar 29, 2023
2.480
2.480
2.150
2.250
988,834
-0.17(-7.22%)
Mar 28, 2023
2.680
2.729
2.420
2.425
679,480
-0.30(-10.85%)
Mar 27, 2023
2.700
2.760
2.610
2.720
381,160
+0.11(+4.21%)
Mar 24, 2023
2.580
2.630
2.510
2.610
373,090
+0.01(+0.38%)
Mar 23, 2023
2.690
2.799
2.550
2.600
508,161
-0.09(-3.35%)
Mar 22, 2023
2.770
2.850
2.680
2.690
354,116
-0.08(-2.89%)
Mar 21, 2023
2.620
2.840
2.620
2.770
588,568
+0.17(+6.54%)
Mar 20, 2023
2.750
2.760
2.530
2.600
822,970
-0.15(-5.45%)
Mar 17, 2023
2.760
2.805
2.635
2.750
792,914
-0.04(-1.43%)
Mar 16, 2023
2.630
2.790
2.600
2.790
843,800
+0.08(+2.95%)
Mar 15, 2023
2.650
2.780
2.645
2.710
925,434
-0.05(-1.81%)
Mar 14, 2023
2.790
2.930
2.715
2.760
636,679
+0.00(+0.00%)
Mar 13, 2023
2.650
2.910
2.510
2.760
751,638
+0.08(+2.99%)
Mar 10, 2023
2.970
2.970
2.670
2.680
1,490,253
-0.30(-10.22%)
Mar 09, 2023
3.350
3.350
2.950
2.985
1,773,509
-0.52(-14.84%)
Mar 08, 2023
3.610
3.680
3.480
3.505
631,184
-0.10(-2.91%)
Mar 07, 2023
3.710
3.780
3.600
3.610
324,961
-0.07(-1.90%)
Mar 06, 2023
3.860
3.860
3.640
3.680
430,240
-0.16(-4.17%)
Mar 03, 2023
3.640
3.880
3.560
3.840
428,306
+0.21(+5.79%)
Mar 02, 2023
3.620
3.760
3.550
3.630
353,568
-0.07(-1.89%)
Mar 01, 2023
3.600
3.790
3.540
3.700
533,431
+0.13(+3.64%)
Feb 28, 2023
3.810
3.812
3.530
3.570
1,209,440
-0.28(-7.27%)
Feb 27, 2023
3.860
3.910
3.785
3.850
398,822
+0.04(+1.05%)
Feb 24, 2023
3.850
3.895
3.750
3.810
332,310
-0.09(-2.31%)
Feb 23, 2023
3.980
4.070
3.860
3.900
436,001
+0.00(+0.00%)
Feb 22, 2023
3.930
4.010
3.805
3.900
553,997
-0.02(-0.51%)
Feb 21, 2023
4.250
4.370
3.910
3.920
566,131
-0.38(-8.84%)
Feb 17, 2023
4.540
4.595
4.260
4.300
297,854
-0.21(-4.66%)
Feb 16, 2023
4.800
4.840
4.440
4.510
399,058
-0.42(-8.52%)
Feb 15, 2023
4.760
4.950
4.660
4.930
561,749
+0.14(+2.92%)
Feb 14, 2023
4.600
4.934
4.440
4.790
543,699
+0.18(+3.90%)
Feb 13, 2023
4.320
4.650
4.250
4.610
616,108
+0.39(+9.24%)
Feb 10, 2023
4.230
4.280
4.065
4.220
503,763
-0.08(-1.86%)
Feb 09, 2023
4.420
4.500
4.200
4.300
370,735
-0.08(-1.83%)
Feb 08, 2023
4.320
4.490
4.300
4.380
342,676
+0.01(+0.23%)
Feb 07, 2023
4.500
4.570
4.310
4.370
377,453
-0.15(-3.32%)
Feb 06, 2023
4.690
4.820
4.460
4.520
536,346
-0.17(-3.62%)
Feb 03, 2023
4.600
4.990
4.520
4.690
588,741
-0.01(-0.21%)
Feb 02, 2023
4.620
4.790
4.535
4.700
698,565
+0.10(+2.17%)
Feb 01, 2023
4.560
4.710
4.370
4.600
761,213
-0.07(-1.50%)
Jan 31, 2023
4.340
4.740
4.340
4.670
789,955
+0.35(+8.10%)
Jan 30, 2023
4.290
4.555
4.230
4.320
448,374
+0.01(+0.23%)
Jan 27, 2023
4.150
4.310
4.150
4.310
231,699
+0.12(+2.86%)
Jan 26, 2023
4.300
4.360
4.110
4.190
322,291
+0.03(+0.72%)
Jan 25, 2023
4.010
4.180
3.930
4.160
258,290
+0.10(+2.46%)
Jan 24, 2023
4.100
4.180
3.985
4.060
275,674
-0.10(-2.40%)
Jan 23, 2023
3.930
4.290
3.860
4.160
596,655
+0.32(+8.33%)
Jan 20, 2023
3.950
3.980
3.805
3.840
551,432
+0.02(+0.52%)
Jan 19, 2023
3.980
4.020
3.790
3.820
794,682
-0.29(-7.06%)
Jan 18, 2023
4.450
4.510
4.010
4.110
523,033
-0.26(-5.95%)
Jan 17, 2023
4.450
4.550
4.320
4.370
282,536
-0.02(-0.46%)
Jan 13, 2023
4.230
4.420
4.230
4.390
296,325
+0.09(+2.09%)
Jan 12, 2023
4.300
4.320
4.080
4.300
318,843
+0.07(+1.65%)
Jan 11, 2023
4.090
4.350
4.060
4.230
451,339
+0.18(+4.44%)
Jan 10, 2023
4.040
4.150
3.920
4.050
312,556
-0.03(-0.74%)
Jan 09, 2023
3.930
4.140
3.930
4.080
663,147
+0.21(+5.43%)
Jan 06, 2023
3.850
3.970
3.620
3.870
649,622
+0.12(+3.20%)
Jan 05, 2023
3.900
3.921
3.700
3.750
624,095
-0.19(-4.82%)
Jan 04, 2023
3.950
4.060
3.850
3.940
430,256
+0.04(+1.03%)
Jan 03, 2023
3.970
4.193
3.805
3.900
727,479
-0.06(-1.52%)
Dec 30, 2022
3.980
4.015
3.795
3.960
636,464
-0.05(-1.37%)
Dec 29, 2022
3.800
4.050
3.740
4.015
466,028
+0.26(+7.07%)
Dec 28, 2022
3.780
3.960
3.720
3.750
643,805
-0.02(-0.53%)
Dec 27, 2022
4.000
4.030
3.750
3.770
540,894
-0.13(-3.33%)
Dec 23, 2022
3.830
3.950
3.750
3.900
319,789
+0.05(+1.30%)
Dec 22, 2022
4.170
4.170
3.730
3.850
646,969
-0.35(-8.33%)
Dec 21, 2022
4.180
4.225
4.050
4.200
514,998
+0.11(+2.69%)
Dec 20, 2022
4.000
4.260
3.940
4.090
435,708
+0.04(+0.99%)
Dec 19, 2022
4.200
4.200
3.900
4.050
588,315
-0.10(-2.41%)
Dec 16, 2022
4.030
4.210
3.880
4.150
1,036,199
+0.04(+0.97%)
Dec 15, 2022
4.060
4.170
3.980
4.110
436,396
-0.08(-1.91%)
Dec 14, 2022
4.280
4.430
4.110
4.190
515,467
-0.24(-5.42%)
Dec 13, 2022
4.500
4.830
4.180
4.430
955,417
+0.08(+1.84%)
Dec 12, 2022
3.770
4.355
3.710
4.350
798,261
+0.57(+15.08%)
Dec 09, 2022
3.930
3.985
3.740
3.780
761,136
-0.15(-3.82%)
Dec 08, 2022
4.340
4.450
3.900
3.930
897,479
-0.34(-7.96%)
Dec 07, 2022
4.570
4.710
4.190
4.270
608,342
-0.34(-7.38%)
Dec 06, 2022
5.070
5.110
4.540
4.610
588,501
-0.50(-9.78%)
Dec 05, 2022
5.530
5.660
5.090
5.110
421,052
-0.44(-7.93%)
Dec 02, 2022
5.430
5.600
5.310
5.550
458,806
-0.08(-1.42%)
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.