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
Fossil Group
(NQ:
FOSL
)
1.360
-0.070 (-4.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.170
1.175
1.080
1.100
602,683
-0.03(-2.65%)
Nov 29, 2023
1.100
1.250
1.090
1.130
664,183
+0.03(+2.73%)
Nov 28, 2023
1.120
1.160
1.080
1.100
529,274
-0.02(-1.79%)
Nov 27, 2023
1.190
1.190
1.120
1.120
514,394
-0.07(-5.88%)
Nov 24, 2023
1.170
1.250
1.170
1.190
262,710
+0.03(+2.59%)
Nov 22, 2023
1.160
1.180
1.130
1.160
507,070
+0.02(+1.75%)
Nov 21, 2023
1.180
1.180
1.130
1.140
517,940
-0.03(-2.56%)
Nov 20, 2023
1.180
1.220
1.140
1.170
746,970
+0.02(+1.74%)
Nov 17, 2023
1.210
1.260
1.130
1.150
966,528
-0.03(-2.54%)
Nov 16, 2023
1.290
1.290
1.160
1.180
471,540
-0.09(-7.09%)
Nov 15, 2023
1.180
1.350
1.160
1.270
726,404
+0.12(+10.92%)
Nov 14, 2023
1.180
1.200
1.120
1.145
730,663
-0.00(-0.43%)
Nov 13, 2023
1.310
1.313
1.140
1.150
720,686
-0.18(-13.53%)
Nov 10, 2023
1.260
1.400
1.210
1.330
1,634,048
+0.16(+13.68%)
Nov 09, 2023
1.500
1.630
1.100
1.170
1,433,803
-0.56(-32.37%)
Nov 08, 2023
1.770
1.800
1.700
1.730
213,137
-0.05(-2.81%)
Nov 07, 2023
1.800
1.830
1.760
1.780
155,078
+0.00(+0.00%)
Nov 06, 2023
1.800
1.830
1.770
1.780
284,094
-0.01(-0.84%)
Nov 03, 2023
1.620
1.830
1.590
1.795
562,805
+0.25(+16.56%)
Nov 02, 2023
1.510
1.570
1.490
1.540
557,321
+0.10(+6.94%)
Nov 01, 2023
1.550
1.580
1.430
1.440
427,294
-0.12(-7.69%)
Oct 31, 2023
1.550
1.600
1.500
1.560
402,204
+0.02(+1.30%)
Oct 30, 2023
1.510
1.580
1.500
1.540
356,633
+0.02(+1.32%)
Oct 27, 2023
1.580
1.605
1.500
1.520
532,961
-0.08(-5.00%)
Oct 26, 2023
1.600
1.640
1.565
1.600
327,985
-0.02(-1.23%)
Oct 25, 2023
1.640
1.660
1.590
1.620
287,733
-0.01(-0.92%)
Oct 24, 2023
1.690
1.740
1.630
1.635
331,694
-0.03(-2.10%)
Oct 23, 2023
1.760
1.800
1.660
1.670
361,526
-0.09(-5.11%)
Oct 20, 2023
1.660
1.790
1.635
1.760
531,504
+0.12(+7.32%)
Oct 19, 2023
1.750
1.770
1.640
1.640
278,930
-0.14(-7.87%)
Oct 18, 2023
1.800
1.850
1.760
1.780
313,928
-0.03(-1.66%)
Oct 17, 2023
1.620
1.840
1.620
1.810
403,294
+0.19(+11.73%)
Oct 16, 2023
1.730
1.740
1.620
1.620
357,176
-0.05(-2.99%)
Oct 13, 2023
1.730
1.730
1.610
1.670
492,378
-0.05(-2.91%)
Oct 12, 2023
1.840
1.850
1.710
1.720
263,237
-0.13(-7.03%)
Oct 11, 2023
1.820
1.880
1.760
1.850
177,833
+0.05(+2.78%)
Oct 10, 2023
1.830
1.920
1.775
1.800
239,387
-0.02(-1.10%)
Oct 09, 2023
1.700
1.830
1.660
1.820
515,041
+0.11(+6.74%)
Oct 06, 2023
1.780
1.780
1.690
1.705
503,449
-0.07(-4.21%)
Oct 05, 2023
1.830
1.875
1.670
1.780
599,692
-0.06(-3.26%)
Oct 04, 2023
1.930
1.943
1.820
1.840
504,503
-0.07(-3.66%)
Oct 03, 2023
1.990
1.990
1.900
1.910
244,048
-0.08(-4.02%)
Oct 02, 2023
2.040
2.040
1.950
1.990
239,992
-0.07(-3.40%)
Sep 29, 2023
2.030
2.110
2.010
2.060
317,405
+0.04(+1.98%)
Sep 28, 2023
1.920
2.030
1.900
2.020
294,627
+0.09(+4.66%)
Sep 27, 2023
1.970
2.010
1.905
1.930
208,004
-0.04(-2.03%)
Sep 26, 2023
2.040
2.055
1.960
1.970
246,945
-0.08(-3.90%)
Sep 25, 2023
1.980
2.050
2.010
2.050
234,700
+0.05(+2.50%)
Sep 22, 2023
2.090
2.110
2.000
2.000
164,949
-0.08(-3.85%)
Sep 21, 2023
2.040
2.110
2.030
2.080
225,549
+0.01(+0.48%)
Sep 20, 2023
2.170
2.200
2.045
2.070
273,572
-0.07(-3.27%)
Sep 19, 2023
2.150
2.170
2.040
2.140
248,884
+0.00(+0.00%)
Sep 18, 2023
2.180
2.190
2.130
2.140
288,018
-0.05(-2.28%)
Sep 15, 2023
2.260
2.301
2.160
2.190
382,532
-0.07(-3.10%)
Sep 14, 2023
2.230
2.281
2.220
2.260
219,117
+0.04(+1.80%)
Sep 13, 2023
2.200
2.250
2.150
2.220
263,547
+0.02(+0.91%)
Sep 12, 2023
2.050
2.230
2.020
2.200
369,202
+0.15(+7.32%)
Sep 11, 2023
2.090
2.095
1.990
2.050
283,074
-0.01(-0.49%)
Sep 08, 2023
2.060
2.100
2.020
2.060
358,449
-0.02(-0.96%)
Sep 07, 2023
2.060
2.100
2.005
2.080
307,943
+0.03(+1.46%)
Sep 06, 2023
2.100
2.120
2.050
2.050
222,772
-0.07(-3.30%)
Sep 05, 2023
2.190
2.190
2.070
2.120
242,187
-0.07(-3.20%)
Sep 01, 2023
2.150
2.290
2.150
2.190
299,780
+0.07(+3.30%)
Aug 31, 2023
2.160
2.160
2.060
2.120
344,404
-0.01(-0.47%)
Aug 30, 2023
2.080
2.150
2.045
2.130
358,751
+0.04(+1.91%)
Aug 29, 2023
1.990
2.140
1.990
2.090
411,714
+0.10(+5.03%)
Aug 28, 2023
2.030
2.090
1.980
1.990
282,071
-0.03(-1.49%)
Aug 25, 2023
2.000
2.060
1.990
2.020
287,399
+0.02(+1.00%)
Aug 24, 2023
2.100
2.140
1.990
2.000
224,374
-0.09(-4.31%)
Aug 23, 2023
2.100
2.130
2.050
2.090
555,639
+0.00(+0.00%)
Aug 22, 2023
2.110
2.120
2.050
2.090
423,226
+0.00(+0.00%)
Aug 21, 2023
1.970
2.110
1.950
2.090
1,058,482
+0.09(+4.50%)
Aug 18, 2023
1.990
2.030
1.970
2.000
243,412
+0.00(+0.00%)
Aug 17, 2023
1.970
2.060
1.960
2.000
326,469
+0.01(+0.50%)
Aug 16, 2023
2.020
2.110
1.990
1.990
394,441
-0.01(-0.50%)
Aug 15, 2023
2.050
2.090
1.980
2.000
474,145
-0.10(-4.76%)
Aug 14, 2023
2.130
2.130
2.000
2.100
494,781
-0.03(-1.41%)
Aug 11, 2023
2.180
2.222
1.965
2.130
758,385
-0.12(-5.33%)
Aug 10, 2023
2.120
2.260
1.900
2.250
1,833,193
-0.16(-6.64%)
Aug 09, 2023
2.480
2.530
2.300
2.410
472,029
-0.10(-3.98%)
Aug 08, 2023
2.630
2.630
2.410
2.510
319,226
-0.14(-5.28%)
Aug 07, 2023
2.570
2.660
2.530
2.650
211,263
+0.08(+3.11%)
Aug 04, 2023
2.690
2.700
2.560
2.570
225,914
-0.11(-4.10%)
Aug 03, 2023
2.610
2.700
2.600
2.680
152,076
+0.06(+2.29%)
Aug 02, 2023
2.700
2.710
2.610
2.620
172,489
-0.10(-3.68%)
Aug 01, 2023
2.750
2.770
2.640
2.720
289,208
-0.06(-2.16%)
Jul 31, 2023
2.770
2.820
2.770
2.780
208,887
+0.00(+0.00%)
Jul 28, 2023
2.720
2.810
2.700
2.780
187,098
+0.09(+3.35%)
Jul 27, 2023
2.740
2.840
2.670
2.690
276,768
-0.07(-2.54%)
Jul 26, 2023
2.710
2.770
2.690
2.760
151,676
+0.05(+1.85%)
Jul 25, 2023
2.840
2.865
2.680
2.710
182,540
-0.16(-5.57%)
Jul 24, 2023
2.720
2.920
2.700
2.870
331,479
+0.16(+5.90%)
Jul 21, 2023
2.570
2.760
2.550
2.710
674,791
+0.17(+6.69%)
Jul 20, 2023
2.570
2.570
2.495
2.540
167,428
-0.02(-0.78%)
Jul 19, 2023
2.550
2.612
2.540
2.560
117,604
+0.00(+0.00%)
Jul 18, 2023
2.680
2.692
2.540
2.560
288,248
-0.11(-4.12%)
Jul 17, 2023
2.690
2.695
2.575
2.670
307,712
-0.02(-0.74%)
Jul 14, 2023
2.660
2.690
2.605
2.690
409,728
+0.05(+1.89%)
Jul 13, 2023
2.650
2.690
2.555
2.640
526,307
-0.01(-0.38%)
Jul 12, 2023
2.720
2.730
2.640
2.650
265,001
+0.01(+0.38%)
Jul 11, 2023
2.700
2.800
2.632
2.640
1,031,565
-0.06(-2.22%)
Jul 10, 2023
2.630
2.700
2.600
2.700
328,107
+0.05(+1.89%)
Jul 07, 2023
2.630
2.680
2.585
2.650
279,357
+0.05(+1.92%)
Jul 06, 2023
2.610
2.620
2.520
2.600
448,259
-0.06(-2.26%)
Jul 05, 2023
2.740
2.750
2.605
2.660
421,092
-0.13(-4.66%)
Jul 03, 2023
2.590
2.800
2.540
2.790
311,036
+0.22(+8.56%)
Jun 30, 2023
2.570
2.590
2.475
2.570
533,678
+0.01(+0.39%)
Jun 29, 2023
2.490
2.560
2.470
2.560
466,772
+0.07(+2.81%)
Jun 28, 2023
2.500
2.500
2.440
2.490
266,632
-0.05(-1.97%)
Jun 27, 2023
2.450
2.540
2.410
2.540
283,772
+0.11(+4.53%)
Jun 26, 2023
2.490
2.565
2.420
2.430
494,998
-0.07(-2.80%)
Jun 23, 2023
2.360
2.520
2.310
2.500
852,282
+0.07(+2.88%)
Jun 22, 2023
2.450
2.460
2.310
2.430
270,081
-0.02(-0.82%)
Jun 21, 2023
2.400
2.520
2.340
2.450
474,687
+0.05(+2.08%)
Jun 20, 2023
2.300
2.440
2.300
2.400
453,307
+0.06(+2.56%)
Jun 16, 2023
2.320
2.350
2.205
2.340
1,654,703
+0.06(+2.63%)
Jun 15, 2023
2.250
2.310
2.210
2.280
661,524
-0.87(-27.62%)
May 08, 2023
3.190
3.200
3.125
3.150
170,836
-0.05(-1.56%)
May 05, 2023
3.160
3.210
3.130
3.200
242,040
+0.12(+3.90%)
May 04, 2023
3.240
3.250
3.000
3.080
402,870
-0.20(-6.10%)
May 03, 2023
3.310
3.410
3.270
3.280
175,241
-0.02(-0.61%)
May 02, 2023
3.270
3.320
3.195
3.300
325,004
+0.00(+0.00%)
May 01, 2023
3.350
3.425
3.275
3.300
266,064
-0.06(-1.79%)
Apr 28, 2023
3.330
3.445
3.330
3.360
232,885
+0.00(+0.00%)
Apr 27, 2023
3.350
3.390
3.300
3.360
190,223
+0.05(+1.51%)
Apr 26, 2023
3.380
3.445
3.285
3.310
340,861
-0.10(-2.93%)
Apr 25, 2023
3.460
3.511
3.410
3.410
333,792
-0.11(-3.12%)
Apr 24, 2023
3.570
3.570
3.440
3.520
284,759
-0.05(-1.40%)
Apr 21, 2023
3.480
3.610
3.445
3.570
427,772
+0.07(+2.00%)
Apr 20, 2023
3.540
3.590
3.460
3.500
725,215
-0.10(-2.78%)
Apr 19, 2023
3.430
3.650
3.430
3.600
750,465
+0.15(+4.35%)
Apr 18, 2023
3.330
3.460
3.220
3.450
1,173,375
+0.13(+3.92%)
Apr 17, 2023
3.180
3.330
3.140
3.320
491,217
+0.14(+4.40%)
Apr 14, 2023
3.200
3.295
3.145
3.180
247,444
-0.03(-0.93%)
Apr 13, 2023
3.140
3.235
3.115
3.210
285,955
+0.09(+2.88%)
Apr 12, 2023
3.360
3.370
3.110
3.120
333,595
-0.20(-6.02%)
Apr 11, 2023
3.270
3.320
3.250
3.320
224,565
+0.06(+1.84%)
Apr 10, 2023
3.170
3.325
3.170
3.260
563,655
+0.07(+2.19%)
Apr 06, 2023
3.130
3.280
3.100
3.190
440,204
+0.04(+1.27%)
Apr 05, 2023
3.240
3.240
3.105
3.150
774,044
-0.12(-3.67%)
Apr 04, 2023
3.220
3.280
3.100
3.270
471,609
+0.02(+0.62%)
Apr 03, 2023
3.200
3.380
3.190
3.250
300,332
+0.05(+1.56%)
Mar 31, 2023
3.170
3.260
3.160
3.200
498,867
+0.05(+1.59%)
Mar 30, 2023
3.220
3.280
3.140
3.150
260,053
-0.03(-0.94%)
Mar 29, 2023
3.130
3.220
3.065
3.180
607,874
+0.17(+5.65%)
Mar 28, 2023
3.010
3.190
3.000
3.010
456,180
+0.00(+0.00%)
Mar 27, 2023
3.110
3.110
2.960
3.010
669,742
-0.04(-1.31%)
Mar 24, 2023
3.060
3.105
3.020
3.050
495,688
-0.04(-1.29%)
Mar 23, 2023
3.220
3.300
3.060
3.090
511,404
-0.07(-2.22%)
Mar 22, 2023
3.300
3.305
3.160
3.160
384,740
-0.15(-4.53%)
Mar 21, 2023
3.290
3.400
3.240
3.310
336,934
+0.12(+3.76%)
Mar 20, 2023
3.250
3.280
3.140
3.190
402,330
-0.02(-0.62%)
Mar 17, 2023
3.250
3.326
3.140
3.210
1,119,576
-0.08(-2.43%)
Mar 16, 2023
3.350
3.440
3.290
3.290
484,644
-0.13(-3.80%)
Mar 15, 2023
3.370
3.440
3.315
3.420
636,126
-0.02(-0.58%)
Mar 14, 2023
3.760
3.760
3.390
3.440
818,390
-0.16(-4.44%)
Mar 13, 2023
3.500
3.755
3.450
3.600
696,380
+0.04(+1.12%)
Mar 10, 2023
3.730
3.745
3.520
3.560
757,777
-0.12(-3.26%)
Mar 09, 2023
4.140
4.140
3.570
3.680
794,440
-0.44(-10.68%)
Mar 08, 2023
4.250
4.305
4.100
4.120
660,879
-0.13(-3.06%)
Mar 07, 2023
4.310
4.395
4.240
4.250
493,377
-0.04(-0.93%)
Mar 06, 2023
4.560
4.598
4.285
4.290
535,929
-0.28(-6.13%)
Mar 03, 2023
4.450
4.600
4.420
4.570
375,422
+0.12(+2.70%)
Mar 02, 2023
4.270
4.505
4.205
4.450
279,170
+0.13(+3.01%)
Mar 01, 2023
4.310
4.440
4.300
4.320
290,676
-0.01(-0.23%)
Feb 28, 2023
4.260
4.405
4.260
4.330
309,892
+0.06(+1.41%)
Feb 27, 2023
4.310
4.330
4.180
4.270
195,849
+0.02(+0.47%)
Feb 24, 2023
4.190
4.306
4.110
4.250
361,613
+0.01(+0.24%)
Feb 23, 2023
4.350
4.410
4.180
4.240
309,849
-0.08(-1.85%)
Feb 22, 2023
4.310
4.400
4.210
4.320
368,296
+0.02(+0.47%)
Feb 21, 2023
4.360
4.420
4.300
4.300
347,244
-0.10(-2.27%)
Feb 17, 2023
4.430
4.499
4.315
4.400
929,929
+0.00(+0.00%)
Feb 16, 2023
4.660
4.710
4.390
4.400
361,828
-0.36(-7.56%)
Feb 15, 2023
4.660
4.790
4.625
4.760
236,491
+0.04(+0.85%)
Feb 14, 2023
4.560
4.845
4.420
4.720
313,367
+0.12(+2.61%)
Feb 13, 2023
4.460
4.645
4.375
4.600
342,459
+0.13(+2.91%)
Feb 10, 2023
4.460
4.511
4.320
4.470
348,383
-0.02(-0.45%)
Feb 09, 2023
4.750
4.980
4.490
4.490
693,175
-0.10(-2.18%)
Feb 08, 2023
5.310
5.360
4.530
4.590
774,983
-0.84(-15.47%)
Feb 07, 2023
5.500
5.500
5.250
5.430
378,599
-0.02(-0.37%)
Feb 06, 2023
5.580
5.610
5.405
5.450
569,657
-0.19(-3.37%)
Feb 03, 2023
5.660
5.870
5.560
5.640
323,054
-0.17(-2.93%)
Feb 02, 2023
6.020
6.080
5.700
5.810
404,525
+0.01(+0.17%)
Feb 01, 2023
5.660
5.915
5.525
5.800
617,947
+0.12(+2.11%)
Jan 31, 2023
5.500
5.890
5.500
5.680
548,594
+0.17(+3.09%)
Jan 30, 2023
5.500
5.630
5.500
5.510
279,107
+0.01(+0.18%)
Jan 27, 2023
5.570
5.660
5.500
5.500
494,625
-0.10(-1.79%)
Jan 26, 2023
5.730
5.840
5.510
5.600
332,226
-0.09(-1.58%)
Jan 25, 2023
5.500
5.740
5.490
5.690
464,591
+0.22(+4.02%)
Jan 24, 2023
5.670
5.680
5.430
5.470
185,810
-0.24(-4.20%)
Jan 23, 2023
5.510
5.735
5.405
5.710
213,896
+0.21(+3.82%)
Jan 20, 2023
5.300
5.600
5.300
5.500
452,136
+0.30(+5.77%)
Jan 19, 2023
5.280
5.310
5.130
5.200
253,758
-0.17(-3.17%)
Jan 18, 2023
5.610
5.910
5.340
5.370
273,312
-0.24(-4.28%)
Jan 17, 2023
5.830
5.830
5.540
5.610
261,589
-0.21(-3.61%)
Jan 13, 2023
5.540
5.885
5.530
5.820
490,970
+0.23(+4.11%)
Jan 12, 2023
5.500
5.680
5.480
5.590
500,004
+0.12(+2.19%)
Jan 11, 2023
5.140
5.565
4.960
5.470
678,257
+0.38(+7.47%)
Jan 10, 2023
4.880
5.090
4.880
5.090
257,666
+0.15(+3.04%)
Jan 09, 2023
4.950
5.000
4.768
4.940
310,854
+0.00(+0.00%)
Jan 06, 2023
4.840
5.000
4.790
4.940
324,207
+0.16(+3.35%)
Jan 05, 2023
4.900
4.910
4.640
4.780
298,188
-0.08(-1.65%)
Jan 04, 2023
4.590
4.875
4.545
4.860
478,496
+0.41(+9.21%)
Jan 03, 2023
4.380
4.550
4.310
4.450
492,136
+0.14(+3.25%)
Dec 30, 2022
4.070
4.330
4.060
4.310
417,088
+0.15(+3.61%)
Dec 29, 2022
4.050
4.240
3.991
4.160
421,294
+0.18(+4.52%)
Dec 28, 2022
4.040
4.130
3.878
3.980
438,137
-0.07(-1.73%)
Dec 27, 2022
3.950
4.070
3.890
4.050
448,849
+0.07(+1.76%)
Dec 23, 2022
3.970
3.990
3.905
3.980
234,549
+0.01(+0.25%)
Dec 22, 2022
3.910
4.005
3.790
3.970
382,111
+0.00(+0.00%)
Dec 21, 2022
3.950
4.120
3.930
3.970
437,137
+0.07(+1.79%)
Dec 20, 2022
3.870
3.985
3.815
3.900
546,812
+0.03(+0.78%)
Dec 19, 2022
4.140
4.180
3.860
3.870
482,402
-0.30(-7.19%)
Dec 16, 2022
4.280
4.370
4.020
4.170
1,243,109
-0.18(-4.14%)
Dec 15, 2022
4.740
4.740
4.320
4.350
470,061
-0.48(-9.94%)
Dec 14, 2022
4.700
4.850
4.700
4.830
467,922
+0.18(+3.87%)
Dec 13, 2022
4.720
4.960
4.585
4.650
474,725
+0.06(+1.31%)
Dec 12, 2022
4.610
4.645
4.420
4.590
602,745
-0.02(-0.43%)
Dec 09, 2022
4.640
4.770
4.540
4.610
583,641
-0.09(-1.91%)
Dec 08, 2022
4.710
4.790
4.610
4.700
232,969
+0.03(+0.64%)
Dec 07, 2022
4.630
4.850
4.570
4.670
451,541
+0.00(+0.00%)
Dec 06, 2022
4.510
4.770
4.455
4.670
761,305
+0.16(+3.55%)
Dec 05, 2022
4.580
4.660
4.440
4.510
708,942
-0.11(-2.38%)
Dec 02, 2022
4.740
4.770
4.540
4.620
798,371
-0.26(-5.33%)
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.