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
Lm Funding America Inc
(NQ:
LMFA
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2021
5.430
5.715
5.200
5.280
468,480
-0.18(-3.30%)
Nov 29, 2021
5.700
5.710
5.360
5.460
235,062
-0.15(-2.67%)
Nov 26, 2021
5.750
5.800
5.560
5.610
309,327
-0.32(-5.40%)
Nov 24, 2021
5.960
5.960
5.720
5.930
130,133
+0.04(+0.68%)
Nov 23, 2021
5.960
6.100
5.750
5.890
163,612
-0.07(-1.17%)
Nov 22, 2021
6.170
6.300
5.780
5.960
278,987
-0.32(-5.02%)
Nov 19, 2021
6.140
6.450
6.035
6.275
141,623
+0.08(+1.21%)
Nov 18, 2021
6.250
6.220
6.020
6.200
216,594
-0.05(-0.80%)
Nov 17, 2021
6.250
6.500
6.147
6.250
220,072
-0.04(-0.64%)
Nov 16, 2021
6.510
6.600
6.264
6.290
301,283
-0.32(-4.84%)
Nov 15, 2021
6.630
6.760
6.530
6.610
159,381
-0.10(-1.49%)
Nov 12, 2021
6.400
6.760
6.320
6.710
648,741
+0.17(+2.60%)
Nov 11, 2021
6.670
6.750
6.410
6.540
167,241
-0.06(-0.91%)
Nov 10, 2021
6.600
6.600
382,204
-0.05(-0.75%)
Nov 09, 2021
6.620
6.750
6.240
6.650
590,581
-0.07(-1.04%)
Nov 08, 2021
6.940
7.640
6.660
6.720
1,736,628
-0.14(-2.04%)
Nov 05, 2021
6.530
6.880
6.512
6.860
386,944
+0.27(+4.10%)
Nov 04, 2021
6.510
6.750
6.450
6.590
281,288
-0.05(-0.75%)
Nov 03, 2021
6.590
6.790
6.470
6.640
253,514
-0.09(-1.34%)
Nov 02, 2021
6.170
6.830
6.010
6.730
586,849
+0.55(+8.90%)
Nov 01, 2021
6.080
6.380
6.070
6.180
321,801
+0.11(+1.81%)
Oct 29, 2021
6.330
6.500
5.980
6.070
805,611
-0.17(-2.72%)
Oct 28, 2021
5.940
6.480
5.940
6.240
388,132
+0.29(+4.87%)
Oct 27, 2021
6.570
6.590
5.900
5.950
587,252
-0.55(-8.46%)
Oct 26, 2021
6.420
6.685
6.500
739,086
-0.13(-1.96%)
Oct 25, 2021
6.480
6.849
6.210
6.630
2,051,819
+0.05(+0.76%)
Oct 22, 2021
6.290
7.360
6.100
6.580
2,918,846
+0.16(+2.49%)
Oct 21, 2021
6.160
6.450
5.860
6.420
1,383,894
+0.36(+5.94%)
Oct 20, 2021
5.930
6.400
5.700
6.060
2,694,762
-0.04(-0.66%)
Oct 19, 2021
5.200
6.140
4.960
6.100
4,501,682
+0.71(+13.17%)
Oct 18, 2021
4.530
5.450
4.310
5.390
15,130,589
+0.66(+13.95%)
Oct 15, 2021
4.900
5.750
4.370
4.730
62,394,216
+1.29(+37.50%)
Oct 14, 2021
3.920
3.930
3.400
3.440
5,216,760
-0.59(-14.64%)
Oct 13, 2021
4.170
4.246
4.000
4.030
422,106
-0.19(-4.50%)
Oct 12, 2021
4.860
4.970
4.165
4.220
526,169
-0.59(-12.27%)
Oct 11, 2021
5.030
5.030
4.800
4.810
214,940
-0.27(-5.31%)
Oct 08, 2021
4.710
5.220
4.550
5.080
557,196
+0.42(+9.01%)
Oct 07, 2021
4.420
4.730
4.360
4.660
568,712
-0.07(-1.48%)
Oct 06, 2021
4.900
5.130
4.290
4.730
8,715,067
+0.28(+6.29%)
Oct 05, 2021
4.450
4.890
4.270
4.450
733,305
+0.05(+1.14%)
Oct 04, 2021
4.580
4.576
4.260
4.400
147,773
-0.12(-2.65%)
Oct 01, 2021
4.090
4.740
4.019
4.520
883,918
+0.43(+10.51%)
Sep 30, 2021
4.040
4.229
4.027
4.090
61,653
+0.13(+3.28%)
Sep 29, 2021
4.160
4.230
3.910
3.960
160,036
-0.24(-5.71%)
Sep 28, 2021
4.200
4.280
4.085
4.200
50,102
-0.05(-1.18%)
Sep 27, 2021
4.240
4.370
4.230
4.250
130,746
+0.01(+0.24%)
Sep 24, 2021
4.150
4.250
4.110
4.240
44,483
+0.03(+0.71%)
Sep 23, 2021
4.110
4.260
4.030
4.210
97,606
+0.08(+1.94%)
Sep 22, 2021
4.040
4.211
4.000
4.130
80,081
+0.17(+4.29%)
Sep 21, 2021
4.200
4.270
3.920
3.960
243,366
-0.15(-3.65%)
Sep 20, 2021
4.170
4.280
4.090
4.110
167,031
-0.24(-5.52%)
Sep 17, 2021
4.440
4.480
4.270
4.350
180,682
-0.01(-0.23%)
Sep 16, 2021
4.590
4.730
4.360
4.360
200,663
-0.34(-7.23%)
Sep 15, 2021
4.710
4.870
4.270
4.700
3,037,139
+0.23(+5.15%)
Sep 14, 2021
4.760
4.760
4.450
4.470
124,387
-0.35(-7.26%)
Sep 13, 2021
4.490
4.830
4.410
4.820
178,118
+0.34(+7.59%)
Sep 10, 2021
4.640
4.640
4.380
4.480
247,386
-0.21(-4.48%)
Sep 09, 2021
4.450
4.751
4.430
4.690
174,665
+0.26(+5.87%)
Sep 08, 2021
4.450
4.620
4.390
4.430
157,704
+0.00(+0.00%)
Sep 07, 2021
4.860
5.010
4.410
4.430
494,282
-0.47(-9.59%)
Sep 03, 2021
5.000
5.079
4.840
4.900
187,164
-0.16(-3.16%)
Sep 02, 2021
5.110
5.190
5.000
5.060
124,017
+0.01(+0.20%)
Sep 01, 2021
5.110
5.185
5.020
5.050
98,983
-0.10(-1.94%)
Aug 31, 2021
5.180
5.240
5.060
5.150
113,112
-0.08(-1.53%)
Aug 30, 2021
5.260
5.350
5.080
5.230
128,384
+0.04(+0.77%)
Aug 27, 2021
5.470
5.570
5.160
5.190
280,697
-0.28(-5.12%)
Aug 26, 2021
5.290
5.490
5.187
5.470
199,544
+0.21(+3.99%)
Aug 25, 2021
5.350
5.350
5.100
5.260
209,563
-0.02(-0.38%)
Aug 24, 2021
5.150
5.490
5.060
5.280
475,934
+0.19(+3.73%)
Aug 23, 2021
4.950
5.160
4.880
5.090
247,582
+0.17(+3.46%)
Aug 20, 2021
4.690
4.990
4.570
4.920
250,087
+0.18(+3.80%)
Aug 19, 2021
5.070
5.160
4.696
4.740
398,217
-0.38(-7.42%)
Aug 18, 2021
4.890
5.210
4.610
5.120
1,193,743
+0.03(+0.59%)
Aug 17, 2021
5.520
5.620
4.940
5.090
20,717,800
+0.49(+10.65%)
Aug 16, 2021
4.610
4.720
4.370
4.600
3,034,694
-0.13(-2.75%)
Aug 13, 2021
4.650
4.820
4.530
4.730
108,037
+0.04(+0.85%)
Aug 12, 2021
4.910
4.910
4.620
4.690
236,984
-0.20(-4.09%)
Aug 11, 2021
4.970
4.970
4.650
4.890
195,186
+0.02(+0.41%)
Aug 10, 2021
4.650
5.060
4.561
4.870
540,855
+0.21(+4.51%)
Aug 09, 2021
4.570
4.820
4.500
4.660
477,300
+0.18(+4.02%)
Aug 06, 2021
4.510
4.690
4.420
4.480
366,087
-0.07(-1.54%)
Aug 05, 2021
4.510
4.630
4.260
4.550
299,548
+0.09(+2.02%)
Aug 04, 2021
4.300
4.530
4.300
4.460
179,920
+0.08(+1.83%)
Aug 03, 2021
4.350
4.420
4.140
4.380
219,303
+0.05(+1.15%)
Aug 02, 2021
4.110
4.500
4.080
4.330
338,047
-0.06(-1.37%)
Jul 30, 2021
4.370
4.560
4.167
4.390
943,301
+0.19(+4.52%)
Jul 29, 2021
4.370
4.400
4.160
4.200
1,259,548
-0.24(-5.41%)
Jul 28, 2021
4.080
4.470
4.050
4.440
254,347
+0.37(+9.09%)
Jul 27, 2021
4.020
4.190
3.910
4.070
301,030
-0.04(-0.97%)
Jul 26, 2021
4.020
4.290
4.000
4.110
885,380
+0.11(+2.75%)
Jul 23, 2021
3.900
4.250
3.810
4.000
746,775
+0.10(+2.56%)
Jul 22, 2021
4.010
4.180
3.830
3.900
183,921
-0.19(-4.65%)
Jul 21, 2021
4.060
4.360
4.020
4.090
973,453
-0.02(-0.49%)
Jul 20, 2021
3.860
4.440
3.750
4.110
841,596
+0.34(+9.02%)
Jul 19, 2021
3.770
3.810
3.500
3.770
282,052
+0.00(+0.00%)
Jul 16, 2021
3.940
3.940
3.720
3.770
219,293
-0.17(-4.31%)
Jul 15, 2021
3.960
4.188
3.750
3.940
681,617
-0.05(-1.25%)
Jul 14, 2021
4.330
4.730
3.990
3.990
605,300
-0.28(-6.56%)
Jul 13, 2021
4.670
4.970
4.240
4.270
1,381,645
-0.56(-11.59%)
Jul 12, 2021
4.450
5.100
4.300
4.830
2,063,707
+0.14(+2.99%)
Jul 09, 2021
5.540
5.890
4.450
4.690
9,233,337
-0.96(-16.99%)
Jul 08, 2021
3.850
7.810
3.770
5.650
45,942,720
+1.69(+42.68%)
Jul 07, 2021
4.190
4.240
3.950
3.960
276,292
-0.31(-7.26%)
Jul 06, 2021
4.110
4.470
3.930
4.270
395,918
+0.13(+3.14%)
Jul 02, 2021
4.180
4.195
4.051
4.140
149,895
-0.12(-2.82%)
Jul 01, 2021
4.280
4.379
4.130
4.260
96,083
-0.03(-0.70%)
Jun 30, 2021
4.120
4.370
4.080
4.290
259,976
+0.18(+4.38%)
Jun 29, 2021
4.100
4.170
4.070
4.110
125,316
+0.03(+0.74%)
Jun 28, 2021
4.230
4.380
4.050
4.080
223,404
-0.20(-4.67%)
Jun 25, 2021
4.330
4.370
4.260
4.280
110,286
+0.03(+0.71%)
Jun 24, 2021
4.230
4.340
4.135
4.250
233,396
+0.07(+1.67%)
Jun 23, 2021
4.080
4.190
4.010
4.180
294,718
+0.21(+5.29%)
Jun 22, 2021
4.010
4.170
3.841
3.970
360,523
-0.03(-0.75%)
Jun 21, 2021
4.220
4.220
3.920
4.000
390,216
-0.26(-6.10%)
Jun 18, 2021
4.504
4.526
4.170
4.260
325,827
-0.38(-8.19%)
Jun 17, 2021
4.620
4.720
4.350
4.640
563,552
+0.09(+1.98%)
Jun 16, 2021
4.680
4.830
4.400
4.550
414,688
-0.17(-3.60%)
Jun 15, 2021
4.880
5.056
4.670
4.720
684,397
-0.21(-4.26%)
Jun 14, 2021
5.130
5.240
4.780
4.930
1,571,935
-0.24(-4.64%)
Jun 11, 2021
4.600
5.650
4.600
5.170
3,032,519
+0.44(+9.30%)
Jun 10, 2021
4.840
4.930
4.580
4.730
331,907
-0.18(-3.67%)
Jun 09, 2021
5.160
5.220
4.870
4.910
302,300
-0.18(-3.54%)
Jun 08, 2021
4.820
5.180
4.700
5.090
722,595
+0.33(+6.93%)
Jun 07, 2021
4.400
4.760
4.340
4.760
1,216,609
+0.40(+9.17%)
Jun 04, 2021
4.680
4.680
4.310
4.360
721,900
-0.21(-4.60%)
Jun 03, 2021
4.750
4.850
4.410
4.570
1,909,763
-0.13(-2.77%)
Jun 02, 2021
4.650
5.300
4.520
4.700
2,448,690
+0.11(+2.40%)
Jun 01, 2021
4.490
4.620
4.435
4.590
152,279
+0.13(+2.91%)
May 28, 2021
4.480
4.650
4.420
4.460
326,785
+0.03(+0.68%)
May 27, 2021
4.380
4.620
4.330
4.430
249,664
+0.08(+1.84%)
May 26, 2021
4.190
4.430
4.130
4.350
286,745
+0.16(+3.82%)
May 25, 2021
4.320
4.540
4.100
4.190
994,904
-0.09(-2.10%)
May 24, 2021
4.360
4.690
4.230
4.280
1,021,092
-0.10(-2.28%)
May 21, 2021
4.780
5.110
4.130
4.380
1,306,698
-0.33(-7.01%)
May 20, 2021
3.900
4.930
3.813
4.710
1,637,007
+0.86(+22.34%)
May 19, 2021
3.850
4.000
3.753
3.850
160,016
-0.12(-3.02%)
May 18, 2021
3.850
4.150
3.776
3.970
259,341
+0.09(+2.32%)
May 17, 2021
3.660
3.900
3.608
3.880
235,441
+0.13(+3.47%)
May 14, 2021
3.630
3.820
3.510
3.750
456,956
+0.23(+6.53%)
May 13, 2021
3.900
4.360
3.420
3.520
838,045
-0.15(-4.09%)
May 12, 2021
3.750
3.840
3.525
3.670
619,728
-0.06(-1.61%)
May 11, 2021
3.670
4.060
3.620
3.730
584,815
-0.36(-8.80%)
May 10, 2021
4.280
4.870
3.909
4.090
1,519,328
-0.38(-8.50%)
May 07, 2021
3.560
6.400
3.530
4.470
6,298,635
+0.67(+17.76%)
May 06, 2021
4.000
4.186
3.650
3.796
917,035
-1.25(-24.83%)
May 05, 2021
5.250
5.300
5.050
5.050
113,872
-0.20(-3.81%)
May 04, 2021
5.400
5.450
5.100
5.250
104,782
-0.20(-3.67%)
May 03, 2021
5.500
5.500
5.250
5.450
98,594
+0.00(+0.00%)
Apr 30, 2021
5.700
5.750
5.450
5.450
86,420
-0.35(-6.03%)
Apr 29, 2021
5.800
6.200
5.700
5.800
216,702
+0.00(+0.00%)
Apr 28, 2021
5.800
5.900
5.600
5.800
93,246
-0.05(-0.85%)
Apr 27, 2021
5.850
5.900
5.675
5.850
166,852
-0.05(-0.85%)
Apr 26, 2021
5.300
5.900
5.300
5.900
609,064
+0.50(+9.26%)
Apr 23, 2021
5.700
6.050
5.250
5.400
712,940
-0.10(-1.82%)
Apr 22, 2021
5.500
5.650
5.300
5.500
149,401
+0.30(+5.77%)
Apr 21, 2021
4.650
5.300
4.500
5.200
174,081
+0.44(+9.24%)
Apr 20, 2021
5.050
5.050
4.731
4.760
256,024
-0.39(-7.57%)
Apr 19, 2021
5.150
5.300
5.000
5.150
100,077
-0.15(-2.83%)
Apr 16, 2021
5.200
5.400
4.869
5.300
211,960
+0.00(+0.00%)
Apr 15, 2021
5.850
5.900
5.250
5.300
198,100
-0.45(-7.83%)
Apr 14, 2021
5.950
6.050
5.600
5.750
109,701
-0.30(-4.96%)
Apr 13, 2021
5.750
6.100
5.500
6.050
311,477
+0.25(+4.31%)
Apr 12, 2021
6.100
6.100
5.600
5.800
462,337
-0.35(-5.69%)
Apr 09, 2021
6.500
6.500
6.050
6.150
152,480
-0.30(-4.65%)
Apr 08, 2021
6.450
6.645
6.400
6.450
75,959
-0.10(-1.53%)
Apr 07, 2021
6.900
6.950
6.400
6.550
166,444
-0.45(-6.43%)
Apr 06, 2021
6.750
7.100
6.450
7.000
352,111
+0.40(+6.06%)
Apr 05, 2021
6.550
6.800
6.400
6.600
173,120
-0.05(-0.75%)
Apr 01, 2021
6.600
6.700
6.375
6.650
192,800
+0.20(+3.10%)
Mar 31, 2021
6.500
6.700
6.350
6.450
149,533
+0.05(+0.78%)
Mar 30, 2021
6.400
6.550
6.200
6.400
104,860
+0.00(+0.00%)
Mar 29, 2021
6.650
6.700
6.250
6.400
238,600
-0.20(-3.03%)
Mar 26, 2021
6.850
7.025
6.400
6.600
262,340
-0.25(-3.65%)
Mar 25, 2021
6.500
6.950
6.348
6.850
334,935
-0.10(-1.44%)
Mar 24, 2021
7.750
7.755
6.800
6.950
517,034
-1.00(-12.58%)
Mar 23, 2021
7.200
8.600
7.000
7.950
1,514,159
+0.85(+11.97%)
Mar 22, 2021
7.400
7.500
7.100
7.100
187,434
-0.25(-3.40%)
Mar 19, 2021
7.505
7.747
7.250
7.350
403,000
-0.20(-2.65%)
Mar 18, 2021
7.900
8.950
7.400
7.550
1,129,100
-0.55(-6.79%)
Mar 17, 2021
7.250
8.150
7.100
8.100
499,466
+0.60(+8.00%)
Mar 16, 2021
8.000
8.050
7.350
7.500
266,369
-0.50(-6.25%)
Mar 15, 2021
7.500
8.000
7.400
8.000
426,420
+0.45(+5.96%)
Mar 12, 2021
7.450
7.600
7.212
7.550
139,760
-0.15(-1.95%)
Mar 11, 2021
7.350
8.050
7.100
7.700
526,785
+0.25(+3.36%)
Mar 10, 2021
7.000
7.650
6.800
7.450
260,970
+0.60(+8.76%)
Mar 09, 2021
6.800
6.950
6.500
6.850
237,554
+0.50(+7.87%)
Mar 08, 2021
6.350
6.600
6.100
6.350
193,520
+0.05(+0.79%)
Mar 05, 2021
6.050
6.400
5.500
6.300
398,600
+0.30(+5.00%)
Mar 04, 2021
6.800
7.000
5.750
6.000
502,814
-1.15(-16.08%)
Mar 03, 2021
7.750
8.050
7.100
7.150
457,779
-0.75(-9.49%)
Mar 02, 2021
8.000
8.100
7.600
7.900
329,296
-0.10(-1.25%)
Mar 01, 2021
8.250
8.300
7.800
8.000
198,871
+0.25(+3.23%)
Feb 26, 2021
8.150
8.150
7.650
7.750
269,820
-0.35(-4.32%)
Feb 25, 2021
8.850
8.950
8.000
8.100
461,032
-0.90(-10.00%)
Feb 24, 2021
8.550
9.400
8.250
9.000
550,558
+0.70(+8.43%)
Feb 23, 2021
8.300
8.800
7.350
8.300
909,957
-1.10(-11.70%)
Feb 22, 2021
9.600
10.25
9.300
9.400
686,922
-0.35(-3.59%)
Feb 19, 2021
9.300
10.90
9.150
9.750
1,056,880
+0.60(+6.56%)
Feb 18, 2021
9.600
9.800
9.100
9.150
502,078
-0.85(-8.50%)
Feb 17, 2021
9.800
10.00
9.300
10.00
725,506
+0.40(+4.17%)
Feb 16, 2021
10.20
10.25
9.450
9.600
710,955
-0.35(-3.52%)
Feb 12, 2021
10.35
10.40
9.800
9.950
550,240
-0.50(-4.78%)
Feb 11, 2021
10.50
11.00
9.750
10.45
1,372,043
+0.25(+2.45%)
Feb 10, 2021
11.00
11.00
9.400
10.20
1,465,687
+0.30(+3.03%)
Feb 09, 2021
10.15
10.35
9.500
9.900
1,276,724
-0.10(-1.00%)
Feb 08, 2021
9.400
10.20
9.050
10.00
988,246
+0.85(+9.29%)
Feb 05, 2021
9.000
9.500
8.750
9.150
683,740
+0.15(+1.67%)
Feb 04, 2021
9.200
9.250
8.850
9.000
516,800
-0.30(-3.23%)
Feb 03, 2021
8.850
9.450
8.800
9.300
714,973
+0.25(+2.76%)
Feb 02, 2021
8.900
9.700
8.600
9.050
893,722
-0.15(-1.63%)
Feb 01, 2021
9.500
9.550
8.750
9.200
1,482,444
-1.05(-10.24%)
Jan 29, 2021
14.45
15.85
9.750
10.25
20,454,840
+2.75(+36.67%)
Jan 28, 2021
7.950
8.100
7.150
7.500
1,063,632
-0.40(-5.06%)
Jan 27, 2021
7.950
8.450
7.650
7.900
1,128,539
-0.95(-10.73%)
Jan 26, 2021
9.150
9.900
8.550
8.850
1,428,223
+0.05(+0.57%)
Jan 25, 2021
9.250
9.500
8.250
8.800
1,058,997
-0.05(-0.56%)
Jan 22, 2021
8.150
9.000
7.800
8.850
1,791,640
+0.40(+4.73%)
Jan 21, 2021
8.100
8.750
8.100
8.450
717,607
-0.05(-0.59%)
Jan 20, 2021
8.750
8.900
8.050
8.500
1,122,042
-0.50(-5.56%)
Jan 19, 2021
9.400
9.700
8.850
9.000
1,683,242
-0.25(-2.70%)
Jan 15, 2021
9.614
11.20
8.825
9.250
5,094,140
-0.30(-3.14%)
Jan 14, 2021
9.000
11.25
8.700
9.550
5,200,240
+0.20(+2.14%)
Jan 13, 2021
9.050
9.850
8.350
9.350
3,415,584
-0.50(-5.08%)
Jan 12, 2021
9.950
10.85
9.250
9.850
7,578,752
-2.40(-19.59%)
Jan 11, 2021
16.65
18.50
11.35
12.25
44,321,216
+1.60(+15.02%)
Jan 08, 2021
3.900
11.55
3.550
10.65
46,957,200
+6.81(+177.02%)
Jan 07, 2021
3.873
4.100
3.750
3.845
711,069
-0.08(-2.05%)
Jan 06, 2021
3.725
3.999
3.650
3.925
551,430
+0.30(+8.28%)
Jan 05, 2021
3.500
3.750
3.475
3.625
324,428
+0.17(+5.06%)
Jan 04, 2021
3.450
3.647
3.205
3.450
242,982
+0.10(+3.00%)
Dec 31, 2020
3.350
3.350
3.350
452,864
-0.10(-2.90%)
Dec 30, 2020
3.750
3.800
3.350
3.450
452,864
-0.35(-9.21%)
Dec 29, 2020
3.250
3.950
3.087
3.800
1,067,691
+0.49(+14.98%)
Dec 28, 2020
3.200
3.374
3.130
3.305
168,849
+0.11(+3.30%)
Dec 24, 2020
3.413
3.413
3.126
3.200
107,900
-0.02(-0.74%)
Dec 23, 2020
3.155
3.262
3.100
3.224
143,238
+0.02(+0.73%)
Dec 22, 2020
3.300
3.400
3.100
3.200
161,133
+0.05(+1.59%)
Dec 21, 2020
3.150
3.200
3.000
3.150
208,004
-0.01(-0.22%)
Dec 18, 2020
3.100
3.320
3.094
3.157
135,600
+0.01(+0.22%)
Dec 17, 2020
3.150
3.350
3.100
3.150
135,097
-0.02(-0.76%)
Dec 16, 2020
3.156
3.205
3.086
3.174
74,829
-0.00(-0.02%)
Dec 15, 2020
3.250
3.490
2.918
3.175
167,470
-0.04(-1.12%)
Dec 14, 2020
3.255
3.380
3.210
3.211
56,212
-0.04(-1.37%)
Dec 11, 2020
3.200
3.400
3.150
3.255
74,660
+0.05(+1.72%)
Dec 10, 2020
3.250
3.350
3.100
3.200
130,110
-0.10(-2.90%)
Dec 09, 2020
3.375
3.497
3.155
3.296
118,185
-0.07(-2.01%)
Dec 08, 2020
3.575
3.585
3.131
3.363
190,490
-0.26(-7.25%)
Dec 07, 2020
3.850
3.850
3.555
3.626
286,141
-0.17(-4.45%)
Dec 04, 2020
4.050
4.066
3.555
3.795
374,220
-0.18(-4.53%)
Dec 03, 2020
3.850
4.250
3.850
3.975
950,182
+0.02(+0.63%)
Dec 02, 2020
3.700
4.000
3.550
3.950
440,577
+0.00(+0.00%)
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.