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
Alphatec Holdings
(NQ:
ATEC
)
10.29
UNCHANGED
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, 2022
9.840
10.33
9.840
10.26
2,118,825
+0.49(+5.02%)
Nov 29, 2022
9.510
9.800
9.505
9.770
580,577
+0.27(+2.84%)
Nov 28, 2022
9.680
9.770
9.465
9.500
504,020
-0.25(-2.56%)
Nov 25, 2022
9.500
9.810
9.450
9.750
232,293
+0.16(+1.67%)
Nov 23, 2022
9.510
9.800
9.440
9.590
714,861
+0.11(+1.16%)
Nov 22, 2022
9.520
9.805
9.290
9.480
1,978,786
-0.02(-0.21%)
Nov 21, 2022
10.06
10.24
9.450
9.500
641,514
-0.61(-6.03%)
Nov 18, 2022
10.27
10.27
9.980
10.11
670,442
+0.14(+1.40%)
Nov 17, 2022
10.18
10.36
9.890
9.970
449,311
-0.40(-3.86%)
Nov 16, 2022
10.41
10.50
10.26
10.37
426,645
-0.11(-1.05%)
Nov 15, 2022
10.47
10.65
10.29
10.48
526,928
+0.16(+1.55%)
Nov 14, 2022
10.33
10.53
10.18
10.32
755,616
-0.07(-0.67%)
Nov 11, 2022
9.780
10.46
9.763
10.39
799,295
+0.63(+6.45%)
Nov 10, 2022
9.410
9.795
9.190
9.760
537,187
+0.85(+9.54%)
Nov 09, 2022
9.170
9.310
8.885
8.910
596,048
-0.34(-3.68%)
Nov 08, 2022
9.880
9.980
9.130
9.250
472,793
-0.57(-5.80%)
Nov 07, 2022
9.250
9.860
9.110
9.820
1,163,869
+0.58(+6.28%)
Nov 04, 2022
9.480
10.33
9.180
9.240
1,075,803
+0.09(+0.98%)
Nov 03, 2022
9.320
9.320
8.830
9.150
806,746
-0.23(-2.45%)
Nov 02, 2022
10.18
9.350
9.380
773,815
-0.83(-8.13%)
Nov 01, 2022
10.24
10.37
10.01
10.21
474,084
-0.03(-0.29%)
Oct 31, 2022
10.17
10.43
10.03
10.24
416,751
-0.01(-0.10%)
Oct 28, 2022
10.03
10.34
9.970
10.25
525,936
+0.20(+1.99%)
Oct 27, 2022
10.50
10.53
10.03
10.05
455,486
-0.45(-4.29%)
Oct 26, 2022
10.42
10.90
10.32
10.50
764,997
+0.17(+1.65%)
Oct 25, 2022
10.15
10.41
10.14
10.33
659,693
+0.18(+1.77%)
Oct 24, 2022
10.25
10.28
9.930
10.15
633,481
-0.03(-0.29%)
Oct 21, 2022
9.950
10.34
9.790
10.18
621,452
+0.29(+2.93%)
Oct 20, 2022
9.560
9.960
9.550
9.890
673,832
+0.33(+3.45%)
Oct 19, 2022
9.590
9.755
9.470
9.560
736,848
-0.12(-1.24%)
Oct 18, 2022
9.780
9.970
9.590
9.680
664,220
+0.24(+2.54%)
Oct 17, 2022
9.290
9.800
9.290
9.440
933,937
+0.38(+4.19%)
Oct 14, 2022
9.950
9.990
9.040
9.060
574,213
-0.73(-7.46%)
Oct 13, 2022
9.630
10.10
9.570
9.790
1,476,401
-0.11(-1.11%)
Oct 12, 2022
9.980
10.14
9.580
9.900
1,526,314
+0.18(+1.85%)
Oct 11, 2022
9.530
9.840
9.000
9.720
737,940
+0.25(+2.64%)
Oct 10, 2022
9.660
10.04
9.280
9.470
1,591,844
+0.50(+5.57%)
Oct 07, 2022
9.930
9.940
8.880
8.970
738,994
-0.95(-9.58%)
Oct 06, 2022
9.570
9.980
9.490
9.920
568,703
+0.31(+3.23%)
Oct 05, 2022
9.410
9.670
9.330
9.610
501,242
-0.02(-0.21%)
Oct 04, 2022
9.310
10.77
9.240
9.630
1,218,793
+0.49(+5.36%)
Oct 03, 2022
8.770
9.160
8.580
9.140
782,031
+0.40(+4.58%)
Sep 30, 2022
8.530
9.180
8.530
8.740
1,241,143
+0.03(+0.34%)
Sep 29, 2022
8.530
8.940
8.370
8.710
847,366
+0.04(+0.46%)
Sep 28, 2022
7.680
8.745
7.680
8.670
2,450,328
+0.57(+7.04%)
Sep 27, 2022
8.230
8.390
8.000
8.100
467,522
+0.00(+0.00%)
Sep 26, 2022
7.870
8.240
7.870
8.100
329,990
+0.05(+0.62%)
Sep 23, 2022
8.160
8.240
7.760
8.050
544,441
-0.13(-1.59%)
Sep 22, 2022
8.670
8.670
7.990
8.180
583,191
-0.35(-4.10%)
Sep 21, 2022
8.980
9.050
8.520
8.530
446,567
-0.28(-3.18%)
Sep 20, 2022
8.530
8.845
8.390
8.810
329,514
+0.21(+2.44%)
Sep 19, 2022
8.470
8.640
8.220
8.600
371,251
+0.06(+0.70%)
Sep 16, 2022
8.670
8.760
8.470
8.540
1,057,851
-0.31(-3.50%)
Sep 15, 2022
8.860
9.250
8.740
8.850
305,513
-0.05(-0.56%)
Sep 14, 2022
8.830
8.920
8.640
8.900
347,602
+0.04(+0.45%)
Sep 13, 2022
8.840
9.290
8.730
8.860
587,000
-0.33(-3.59%)
Sep 12, 2022
8.580
9.290
8.500
9.190
1,073,709
+0.85(+10.19%)
Sep 09, 2022
7.990
8.360
7.900
8.340
435,372
+0.37(+4.64%)
Sep 08, 2022
7.650
8.040
7.540
7.970
415,941
+0.27(+3.51%)
Sep 07, 2022
7.190
7.720
7.175
7.700
992,203
+0.46(+6.35%)
Sep 06, 2022
7.260
7.360
7.115
7.240
449,526
-0.07(-0.96%)
Sep 02, 2022
7.660
7.660
7.290
7.310
672,441
-0.29(-3.82%)
Sep 01, 2022
7.500
7.660
7.171
7.600
415,473
+0.01(+0.13%)
Aug 31, 2022
7.810
7.890
7.590
7.590
246,231
-0.14(-1.81%)
Aug 30, 2022
7.790
7.950
7.630
7.730
310,207
-0.05(-0.64%)
Aug 29, 2022
7.700
7.935
7.600
7.780
436,897
-0.05(-0.64%)
Aug 26, 2022
8.240
8.240
7.650
7.830
711,327
-0.41(-4.98%)
Aug 25, 2022
8.110
8.240
8.020
8.240
287,673
+0.13(+1.60%)
Aug 24, 2022
7.770
8.260
7.770
8.110
475,367
+0.36(+4.65%)
Aug 23, 2022
7.580
7.870
7.390
7.750
894,945
+0.14(+1.84%)
Aug 22, 2022
8.190
8.230
7.580
7.610
428,776
-0.75(-8.97%)
Aug 19, 2022
8.605
8.605
8.215
8.360
512,383
-0.39(-4.46%)
Aug 18, 2022
8.660
8.850
8.560
8.750
445,046
-0.18(-2.02%)
Aug 17, 2022
9.280
9.320
8.860
8.930
476,949
-0.51(-5.40%)
Aug 16, 2022
9.700
9.700
9.280
9.440
396,636
-0.30(-3.08%)
Aug 15, 2022
9.580
9.810
9.460
9.740
607,860
+0.12(+1.25%)
Aug 12, 2022
9.080
9.665
9.040
9.620
706,696
+0.71(+7.97%)
Aug 11, 2022
7.970
8.975
7.970
8.910
1,042,947
+1.00(+12.64%)
Aug 10, 2022
8.070
8.100
7.880
7.910
1,406,122
+0.02(+0.25%)
Aug 09, 2022
7.920
8.010
7.800
7.890
439,045
-0.10(-1.25%)
Aug 08, 2022
8.460
8.460
7.830
7.990
745,771
-0.19(-2.32%)
Aug 05, 2022
8.030
8.680
7.760
8.180
814,323
-0.03(-0.37%)
Aug 04, 2022
8.270
8.330
7.960
8.210
1,463,320
+0.01(+0.12%)
Aug 03, 2022
7.890
8.255
7.780
8.200
842,180
+0.42(+5.40%)
Aug 02, 2022
7.380
7.850
7.110
7.780
483,729
+0.35(+4.71%)
Aug 01, 2022
7.510
7.620
7.340
7.430
492,707
-0.11(-1.46%)
Jul 29, 2022
7.620
7.620
7.430
7.540
213,745
-0.10(-1.31%)
Jul 28, 2022
7.820
7.844
7.420
7.640
287,778
-0.14(-1.80%)
Jul 27, 2022
7.650
7.835
7.550
7.780
415,524
+0.23(+3.05%)
Jul 26, 2022
7.180
7.630
7.145
7.550
524,452
+0.35(+4.86%)
Jul 25, 2022
7.220
7.410
7.100
7.200
445,841
-0.03(-0.41%)
Jul 22, 2022
7.550
7.760
7.070
7.230
459,276
-0.15(-2.03%)
Jul 21, 2022
7.100
7.380
7.040
7.380
432,644
+0.24(+3.36%)
Jul 20, 2022
6.940
7.360
6.940
7.140
580,365
+0.23(+3.33%)
Jul 19, 2022
6.770
6.970
6.680
6.910
475,052
+0.22(+3.29%)
Jul 18, 2022
6.680
7.105
6.670
6.690
822,936
+0.02(+0.30%)
Jul 15, 2022
6.700
6.710
6.305
6.670
833,808
+0.10(+1.52%)
Jul 14, 2022
5.800
6.590
5.730
6.570
1,572,382
-0.20(-2.95%)
Jul 13, 2022
6.670
6.910
6.660
6.770
456,179
-0.07(-1.02%)
Jul 12, 2022
6.780
6.940
6.730
6.840
340,551
+0.02(+0.29%)
Jul 11, 2022
6.980
7.090
6.790
6.820
722,138
-0.23(-3.26%)
Jul 08, 2022
6.960
7.160
6.960
7.050
462,543
+0.03(+0.43%)
Jul 07, 2022
6.920
7.030
6.790
7.020
458,216
+0.16(+2.33%)
Jul 06, 2022
6.960
7.030
6.770
6.860
540,334
-0.06(-0.87%)
Jul 05, 2022
6.530
6.930
6.460
6.920
409,358
+0.24(+3.59%)
Jul 01, 2022
6.510
6.705
6.430
6.680
366,982
+0.14(+2.14%)
Jun 30, 2022
6.690
6.740
6.490
6.540
376,470
-0.22(-3.25%)
Jun 29, 2022
6.770
6.810
6.440
6.760
565,605
-0.05(-0.73%)
Jun 28, 2022
7.140
7.250
6.805
6.810
350,618
-0.26(-3.68%)
Jun 27, 2022
6.960
7.245
6.750
7.070
429,825
+0.07(+1.00%)
Jun 24, 2022
6.700
7.070
6.640
7.000
1,128,218
+0.36(+5.42%)
Jun 23, 2022
6.490
6.670
6.395
6.640
436,150
+0.17(+2.63%)
Jun 22, 2022
6.270
6.640
6.163
6.470
476,809
+0.11(+1.73%)
Jun 21, 2022
6.530
6.720
6.320
6.360
598,359
-0.17(-2.60%)
Jun 17, 2022
6.480
6.900
6.460
6.530
1,481,837
+0.14(+2.19%)
Jun 16, 2022
6.680
6.690
6.190
6.390
1,004,915
-0.40(-5.89%)
Jun 15, 2022
6.990
7.100
6.610
6.790
1,018,457
-0.13(-1.88%)
Jun 14, 2022
7.330
7.400
6.830
6.920
1,094,681
-0.41(-5.59%)
Jun 13, 2022
7.220
7.530
7.130
7.330
771,582
-0.06(-0.81%)
Jun 10, 2022
7.030
7.460
6.995
7.390
770,202
+0.19(+2.64%)
Jun 09, 2022
7.450
7.510
7.100
7.200
897,208
-0.30(-4.00%)
Jun 08, 2022
7.280
7.510
7.060
7.500
1,994,719
+0.16(+2.18%)
Jun 07, 2022
7.220
7.455
7.140
7.340
600,242
+0.03(+0.41%)
Jun 06, 2022
7.520
7.640
7.200
7.310
612,459
-0.09(-1.22%)
Jun 03, 2022
7.460
7.620
7.340
7.400
423,540
-0.15(-1.99%)
Jun 02, 2022
6.990
7.560
6.990
7.550
724,750
+0.48(+6.79%)
Jun 01, 2022
7.700
7.790
6.920
7.070
1,695,105
-0.61(-7.94%)
May 31, 2022
8.020
8.110
7.480
7.680
1,153,246
-0.45(-5.54%)
May 27, 2022
7.930
8.275
7.830
8.130
545,990
+0.27(+3.44%)
May 26, 2022
7.450
8.110
7.360
7.860
1,225,783
+0.45(+6.07%)
May 25, 2022
7.170
7.490
6.980
7.410
690,718
+0.17(+2.35%)
May 24, 2022
7.580
7.828
7.130
7.240
842,867
-0.41(-5.36%)
May 23, 2022
7.760
7.820
7.460
7.650
773,558
-0.11(-1.42%)
May 20, 2022
8.380
8.570
7.570
7.760
1,311,164
-0.45(-5.48%)
May 19, 2022
8.150
8.420
8.010
8.210
630,133
-0.04(-0.48%)
May 18, 2022
8.430
8.690
8.180
8.250
850,444
-0.25(-2.94%)
May 17, 2022
8.260
8.500
8.190
8.500
748,015
+0.47(+5.85%)
May 16, 2022
8.090
8.430
7.952
8.030
651,552
-0.11(-1.35%)
May 13, 2022
7.850
8.580
7.798
8.140
616,557
+0.52(+6.82%)
May 12, 2022
7.400
7.650
7.280
7.620
677,970
+0.19(+2.56%)
May 11, 2022
8.070
8.230
7.320
7.430
1,085,931
-0.67(-8.27%)
May 10, 2022
8.320
8.810
7.930
8.100
950,990
-0.05(-0.61%)
May 09, 2022
9.140
9.245
7.930
8.150
1,474,814
-1.26(-13.39%)
May 06, 2022
12.18
12.30
9.250
9.410
1,530,608
-1.38(-12.79%)
May 05, 2022
11.01
11.43
10.42
10.79
922,198
-0.42(-3.75%)
May 04, 2022
11.17
11.31
10.47
11.21
637,698
+0.12(+1.08%)
May 03, 2022
11.01
11.24
10.96
11.09
549,684
+0.08(+0.73%)
May 02, 2022
10.79
11.20
10.68
11.01
926,453
+0.16(+1.47%)
Apr 29, 2022
11.32
11.41
10.79
10.85
631,151
-0.55(-4.82%)
Apr 28, 2022
11.54
11.57
10.93
11.40
389,056
+0.01(+0.09%)
Apr 27, 2022
11.77
11.88
11.34
11.39
486,591
-0.38(-3.23%)
Apr 26, 2022
12.12
12.34
11.73
11.77
650,694
-0.51(-4.15%)
Apr 25, 2022
12.04
12.29
11.84
12.28
769,165
+0.14(+1.15%)
Apr 22, 2022
12.60
12.63
12.10
12.14
678,113
-0.64(-5.01%)
Apr 21, 2022
13.21
13.50
12.74
12.78
458,459
-0.30(-2.29%)
Apr 20, 2022
12.88
13.18
12.57
13.08
795,901
+0.36(+2.83%)
Apr 19, 2022
12.13
12.89
12.01
12.72
642,327
+0.64(+5.30%)
Apr 18, 2022
12.09
12.10
11.75
12.08
780,473
-0.03(-0.25%)
Apr 14, 2022
12.31
12.44
12.08
12.11
414,025
-0.23(-1.86%)
Apr 13, 2022
12.22
12.51
11.98
12.34
330,567
+0.28(+2.32%)
Apr 12, 2022
12.15
12.49
11.96
12.06
323,267
-0.07(-0.58%)
Apr 11, 2022
12.26
12.54
12.00
12.13
359,601
-0.29(-2.33%)
Apr 08, 2022
12.45
12.70
12.29
12.42
312,357
-0.09(-0.72%)
Apr 07, 2022
12.85
12.99
12.32
12.51
502,717
-0.34(-2.65%)
Apr 06, 2022
12.49
12.96
12.12
12.85
940,639
+0.19(+1.50%)
Apr 05, 2022
12.90
13.27
12.47
12.66
667,182
-0.17(-1.33%)
Apr 04, 2022
12.77
13.65
12.36
12.83
4,076,578
-0.06(-0.47%)
Apr 01, 2022
11.49
12.95
11.49
12.89
2,039,923
+1.39(+12.09%)
Mar 31, 2022
11.42
11.84
11.38
11.50
462,144
+0.04(+0.35%)
Mar 30, 2022
11.07
11.73
11.07
11.46
616,383
+0.36(+3.24%)
Mar 29, 2022
10.73
11.53
10.65
11.10
657,435
+0.47(+4.42%)
Mar 28, 2022
10.49
10.63
10.30
10.63
418,588
+0.10(+0.95%)
Mar 25, 2022
10.74
10.85
10.42
10.53
256,799
-0.23(-2.14%)
Mar 24, 2022
10.45
10.77
10.29
10.76
238,051
+0.31(+2.97%)
Mar 23, 2022
10.74
10.74
10.43
10.45
308,112
-0.37(-3.42%)
Mar 22, 2022
10.77
11.03
10.69
10.82
280,837
+0.03(+0.28%)
Mar 21, 2022
11.18
11.22
10.59
10.79
230,079
-0.39(-3.49%)
Mar 18, 2022
10.91
11.28
10.91
11.18
601,004
+0.24(+2.19%)
Mar 17, 2022
10.47
10.96
10.38
10.94
372,527
+0.36(+3.40%)
Mar 16, 2022
10.36
10.62
10.11
10.58
382,001
+0.45(+4.44%)
Mar 15, 2022
9.760
10.13
9.650
10.13
564,594
+0.42(+4.33%)
Mar 14, 2022
10.59
10.67
9.680
9.710
528,977
-0.90(-8.48%)
Mar 11, 2022
11.07
11.18
10.57
10.61
351,885
-0.29(-2.66%)
Mar 10, 2022
11.08
11.08
10.61
10.90
469,743
-0.38(-3.37%)
Mar 09, 2022
11.50
11.65
10.97
11.28
613,754
+0.01(+0.09%)
Mar 08, 2022
11.32
11.70
11.20
11.27
625,082
-0.03(-0.27%)
Mar 07, 2022
11.44
11.62
11.13
11.30
606,858
-0.09(-0.79%)
Mar 04, 2022
11.19
11.41
10.94
11.39
447,878
+0.08(+0.71%)
Mar 03, 2022
11.38
11.75
11.09
11.31
519,427
-0.05(-0.44%)
Mar 02, 2022
11.00
11.59
10.79
11.36
1,020,168
+0.29(+2.62%)
Mar 01, 2022
10.91
11.18
10.83
11.07
474,391
+0.05(+0.45%)
Feb 28, 2022
10.59
11.09
10.51
11.02
584,354
+0.25(+2.32%)
Feb 25, 2022
10.38
10.78
10.22
10.77
513,073
+0.44(+4.26%)
Feb 24, 2022
9.170
10.35
9.060
10.33
570,686
+0.80(+8.39%)
Feb 23, 2022
9.720
9.990
9.510
9.530
342,277
-0.06(-0.63%)
Feb 22, 2022
9.670
9.845
9.520
9.590
596,531
-0.21(-2.14%)
Feb 18, 2022
9.800
0
-0.40(-3.92%)
Feb 17, 2022
10.62
10.67
10.13
10.20
344,864
-0.56(-5.20%)
Feb 16, 2022
10.55
10.89
10.33
10.76
493,107
+0.12(+1.13%)
Feb 15, 2022
10.29
10.80
10.29
10.64
529,065
+0.51(+5.03%)
Feb 14, 2022
10.30
10.73
10.08
10.13
358,884
-0.06(-0.59%)
Feb 11, 2022
10.43
10.59
10.04
10.19
346,086
-0.24(-2.30%)
Feb 10, 2022
10.34
10.75
10.30
10.43
477,380
-0.16(-1.51%)
Feb 09, 2022
10.65
11.00
10.58
10.59
465,503
+0.02(+0.19%)
Feb 08, 2022
9.880
10.66
9.860
10.57
641,306
+0.66(+6.66%)
Feb 07, 2022
9.940
10.20
9.800
9.910
441,583
-0.05(-0.50%)
Feb 04, 2022
9.680
10.04
9.490
9.960
533,741
+0.20(+2.05%)
Feb 03, 2022
9.980
9.710
9.760
359,551
-0.34(-3.37%)
Feb 02, 2022
10.34
10.36
9.990
10.10
367,046
-0.23(-2.23%)
Feb 01, 2022
10.43
10.50
10.11
10.33
351,138
-0.01(-0.10%)
Jan 31, 2022
9.630
10.34
10.34
589,817
+0.71(+7.37%)
Jan 28, 2022
9.420
9.640
9.070
9.630
636,185
+0.18(+1.90%)
Jan 27, 2022
10.19
10.20
9.345
9.450
633,269
-0.52(-5.22%)
Jan 26, 2022
10.13
10.35
9.890
9.970
759,827
-0.06(-0.60%)
Jan 25, 2022
10.40
10.65
9.800
10.03
749,360
-0.56(-5.29%)
Jan 24, 2022
10.02
10.61
9.640
10.59
1,050,013
+0.35(+3.42%)
Jan 21, 2022
10.42
10.65
10.18
10.24
970,497
-0.37(-3.49%)
Jan 20, 2022
11.34
11.53
10.56
10.61
1,043,291
-0.64(-5.69%)
Jan 19, 2022
11.85
11.89
11.18
11.25
644,807
-0.61(-5.14%)
Jan 18, 2022
12.13
12.31
11.86
11.86
852,018
-0.34(-2.79%)
Jan 14, 2022
12.20
0
+0.06(+0.49%)
Jan 13, 2022
12.27
12.49
12.04
12.14
373,981
-0.13(-1.06%)
Jan 12, 2022
12.84
12.84
12.22
12.27
1,013,855
-0.58(-4.51%)
Jan 11, 2022
12.69
13.18
12.48
12.85
939,166
+0.10(+0.78%)
Jan 10, 2022
12.11
13.37
12.01
12.75
2,024,737
+1.45(+12.83%)
Jan 07, 2022
11.64
11.98
11.29
11.30
600,902
-0.42(-3.58%)
Jan 06, 2022
11.64
11.87
11.27
11.72
557,593
+0.07(+0.60%)
Jan 05, 2022
12.05
12.33
11.59
11.65
972,532
-0.45(-3.72%)
Jan 04, 2022
11.87
12.15
11.76
12.10
1,381,656
+0.28(+2.37%)
Jan 03, 2022
11.52
11.90
11.40
11.82
737,193
+0.39(+3.41%)
Dec 31, 2021
11.60
11.76
11.39
11.43
569,590
-0.19(-1.64%)
Dec 30, 2021
11.92
12.07
11.60
11.62
745,599
-0.35(-2.92%)
Dec 29, 2021
11.87
12.03
11.71
11.97
1,493,468
+0.05(+0.42%)
Dec 28, 2021
12.46
12.53
11.90
11.92
2,192,479
-0.56(-4.49%)
Dec 27, 2021
12.37
12.62
12.17
12.48
1,780,959
+0.10(+0.81%)
Dec 23, 2021
12.11
12.52
12.05
12.38
638,992
+0.28(+2.31%)
Dec 22, 2021
11.72
12.30
11.55
12.10
1,191,398
+0.32(+2.72%)
Dec 21, 2021
11.46
11.98
11.37
11.78
790,051
+0.54(+4.80%)
Dec 20, 2021
11.10
11.32
10.95
11.24
1,225,796
-0.25(-2.18%)
Dec 17, 2021
10.99
11.55
10.78
11.49
1,345,784
+0.59(+5.41%)
Dec 16, 2021
11.28
11.67
10.73
10.90
753,257
-0.30(-2.68%)
Dec 15, 2021
11.25
11.29
10.73
11.20
657,894
-0.06(-0.53%)
Dec 14, 2021
11.45
11.49
11.20
11.26
661,381
-0.30(-2.60%)
Dec 13, 2021
11.59
11.86
11.34
11.56
664,751
-0.10(-0.86%)
Dec 10, 2021
11.74
11.85
11.58
11.66
544,891
-0.05(-0.43%)
Dec 09, 2021
12.00
12.28
11.61
11.71
874,015
-0.48(-3.94%)
Dec 08, 2021
12.19
12.34
11.61
12.19
781,817
+0.35(+2.96%)
Dec 07, 2021
11.57
12.10
11.40
11.84
794,462
+0.43(+3.77%)
Dec 06, 2021
10.79
11.42
10.58
11.41
1,011,457
+0.66(+6.14%)
Dec 03, 2021
10.95
10.99
10.47
10.75
1,448,057
-0.30(-2.71%)
Dec 02, 2021
10.65
11.08
10.31
11.05
1,302,085
+0.35(+3.27%)
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.