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
Flexshopper Inc
(NQ:
FPAY
)
1.160
+0.040 (+3.58%)
Streaming Delayed Price
Updated: 3:42 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, 2021
2.660
2.710
2.500
2.530
116,974
-0.12(-4.53%)
Nov 29, 2021
2.590
2.710
2.530
2.650
140,648
+0.12(+4.74%)
Nov 26, 2021
2.480
2.539
2.440
2.530
106,071
+0.00(+0.00%)
Nov 24, 2021
2.430
2.530
2.430
2.530
54,658
+0.07(+2.85%)
Nov 23, 2021
2.530
2.540
2.400
2.460
113,453
-0.04(-1.60%)
Nov 22, 2021
2.500
2.540
2.390
2.500
238,747
+0.11(+4.60%)
Nov 19, 2021
2.410
2.470
2.380
2.390
265,588
+0.02(+0.84%)
Nov 18, 2021
2.320
2.390
2.360
2.370
162,902
+0.04(+1.72%)
Nov 17, 2021
2.410
2.410
2.270
2.330
177,103
-0.03(-1.27%)
Nov 16, 2021
2.500
2.500
2.270
2.360
429,466
-0.33(-12.27%)
Nov 15, 2021
2.670
2.716
2.550
2.690
240,026
+0.03(+1.13%)
Nov 12, 2021
2.640
2.670
2.560
2.660
140,115
+0.03(+1.14%)
Nov 11, 2021
2.720
2.720
2.610
2.630
52,232
-0.05(-1.87%)
Nov 10, 2021
2.720
2.680
57,400
-0.04(-1.47%)
Nov 09, 2021
2.790
2.820
2.630
2.720
106,442
-0.03(-1.09%)
Nov 08, 2021
2.710
2.770
2.670
2.750
68,281
+0.02(+0.73%)
Nov 05, 2021
2.790
2.790
2.630
2.730
112,147
-0.04(-1.44%)
Nov 04, 2021
2.650
2.790
2.650
2.770
231,352
+0.11(+4.14%)
Nov 03, 2021
2.620
2.690
2.600
2.660
122,980
+0.05(+1.92%)
Nov 02, 2021
2.600
2.630
2.570
2.610
63,980
+0.01(+0.38%)
Nov 01, 2021
2.600
2.660
2.570
2.600
77,567
+0.02(+0.78%)
Oct 29, 2021
2.600
2.560
2.580
97,806
-0.02(-0.77%)
Oct 28, 2021
2.580
2.695
2.521
2.600
306,859
+0.00(+0.00%)
Oct 27, 2021
2.650
2.667
2.560
2.600
190,323
-0.03(-1.14%)
Oct 26, 2021
2.640
2.630
65,251
+0.00(+0.00%)
Oct 25, 2021
2.620
2.720
2.620
2.630
140,297
-0.01(-0.38%)
Oct 22, 2021
2.650
2.678
2.560
2.640
133,436
-0.04(-1.49%)
Oct 21, 2021
2.740
2.900
2.610
2.680
238,389
-0.06(-2.19%)
Oct 20, 2021
2.730
2.780
2.710
2.740
63,117
+0.02(+0.74%)
Oct 19, 2021
2.780
2.783
2.680
2.720
72,689
+0.00(+0.00%)
Oct 18, 2021
2.750
2.790
2.680
2.720
104,258
-0.02(-0.73%)
Oct 15, 2021
2.870
2.890
2.707
2.740
139,612
-0.08(-2.84%)
Oct 14, 2021
2.900
2.930
2.800
2.820
49,152
-0.03(-1.05%)
Oct 13, 2021
2.840
2.880
2.790
2.850
59,617
+0.04(+1.42%)
Oct 12, 2021
2.840
2.910
2.750
2.810
109,153
-0.03(-1.06%)
Oct 11, 2021
2.850
2.940
2.820
2.840
156,106
-0.05(-1.73%)
Oct 08, 2021
2.950
2.990
2.840
2.890
68,282
-0.05(-1.70%)
Oct 07, 2021
3.030
3.110
2.930
2.940
77,880
-0.03(-1.01%)
Oct 06, 2021
2.910
3.098
2.800
2.970
230,433
+0.03(+1.02%)
Oct 05, 2021
2.880
3.020
2.850
2.940
93,452
+0.09(+3.16%)
Oct 04, 2021
3.020
3.060
2.824
2.850
213,811
-0.22(-7.17%)
Oct 01, 2021
3.100
3.160
2.970
3.070
62,453
-0.02(-0.73%)
Sep 30, 2021
3.000
3.149
3.000
3.092
70,067
+0.11(+3.78%)
Sep 29, 2021
3.120
3.187
2.940
2.980
286,500
-0.13(-4.18%)
Sep 28, 2021
3.260
3.300
3.040
3.110
130,443
-0.21(-6.33%)
Sep 27, 2021
3.540
3.541
3.296
3.320
209,368
-0.24(-6.74%)
Sep 24, 2021
3.550
3.820
3.475
3.560
295,634
+0.00(+0.00%)
Sep 23, 2021
3.520
3.700
3.390
3.560
253,143
+0.06(+1.71%)
Sep 22, 2021
3.100
3.575
3.100
3.500
419,781
+0.43(+14.01%)
Sep 21, 2021
3.060
3.220
2.920
3.070
315,085
+0.05(+1.66%)
Sep 20, 2021
3.300
3.400
3.020
3.020
302,618
-0.37(-10.91%)
Sep 17, 2021
3.360
3.500
3.210
3.390
300,955
-0.02(-0.59%)
Sep 16, 2021
3.160
3.490
3.090
3.410
541,136
+0.25(+7.74%)
Sep 15, 2021
2.760
3.220
2.760
3.165
923,190
+0.39(+14.05%)
Sep 14, 2021
2.920
2.990
2.752
2.775
169,941
-0.15(-4.97%)
Sep 13, 2021
3.060
3.063
2.910
2.920
90,473
-0.16(-5.19%)
Sep 10, 2021
3.120
3.230
3.050
3.080
108,913
+0.01(+0.33%)
Sep 09, 2021
3.080
3.200
3.030
3.070
180,228
-0.05(-1.60%)
Sep 08, 2021
3.190
3.280
3.070
3.120
263,906
-0.07(-2.19%)
Sep 07, 2021
2.890
3.190
2.860
3.190
556,205
+0.34(+11.93%)
Sep 03, 2021
2.800
2.900
2.800
2.850
164,832
+0.10(+3.64%)
Sep 02, 2021
2.810
2.962
2.740
2.750
193,133
-0.06(-2.14%)
Sep 01, 2021
2.850
2.900
2.750
2.810
173,192
-0.09(-3.10%)
Aug 31, 2021
2.670
3.100
2.650
2.900
676,169
+0.20(+7.41%)
Aug 30, 2021
2.570
2.790
2.567
2.700
387,935
+0.17(+6.72%)
Aug 27, 2021
2.540
2.600
2.520
2.530
75,113
-0.01(-0.39%)
Aug 26, 2021
2.500
2.560
2.500
2.540
55,980
+0.02(+0.79%)
Aug 25, 2021
2.480
2.549
2.475
2.520
78,940
+0.02(+0.80%)
Aug 24, 2021
2.460
2.530
2.460
2.500
59,894
+0.05(+2.04%)
Aug 23, 2021
2.400
2.478
2.360
2.450
84,535
+0.10(+4.26%)
Aug 20, 2021
2.430
2.430
2.330
2.350
100,021
+0.04(+1.73%)
Aug 19, 2021
2.260
2.402
2.250
2.310
142,044
+0.00(+0.00%)
Aug 18, 2021
2.290
2.430
2.253
2.310
184,974
+0.05(+2.21%)
Aug 17, 2021
2.230
2.295
2.200
2.260
152,690
-0.01(-0.44%)
Aug 16, 2021
2.320
2.320
2.222
2.270
76,954
-0.01(-0.44%)
Aug 13, 2021
2.330
2.330
2.220
2.280
148,662
-0.02(-0.87%)
Aug 12, 2021
2.330
2.340
2.230
2.300
82,399
-0.03(-1.29%)
Aug 11, 2021
2.370
2.390
2.270
2.330
126,965
-0.03(-1.27%)
Aug 10, 2021
2.570
2.570
2.277
2.360
612,941
-0.34(-12.59%)
Aug 09, 2021
2.750
2.750
2.660
2.700
91,663
-0.03(-1.10%)
Aug 06, 2021
2.608
2.750
2.608
2.730
46,480
+0.05(+1.87%)
Aug 05, 2021
2.760
2.760
2.620
2.680
48,781
-0.05(-1.83%)
Aug 04, 2021
2.610
2.830
2.572
2.730
275,885
+0.08(+3.02%)
Aug 03, 2021
2.670
2.670
2.580
2.650
77,618
+0.02(+0.76%)
Aug 02, 2021
2.490
2.682
2.490
2.630
123,324
+0.18(+7.35%)
Jul 30, 2021
2.420
2.480
2.390
2.450
23,927
+0.03(+1.24%)
Jul 29, 2021
2.440
2.490
2.410
2.420
20,911
-0.03(-1.22%)
Jul 28, 2021
2.410
2.500
2.410
2.450
45,711
+0.03(+1.24%)
Jul 27, 2021
2.400
2.420
2.341
2.420
41,087
+0.07(+2.98%)
Jul 26, 2021
2.410
2.410
2.330
2.350
32,878
-0.04(-1.67%)
Jul 23, 2021
2.420
2.439
2.350
2.390
20,223
-0.04(-1.65%)
Jul 22, 2021
2.440
2.460
2.370
2.430
22,487
-0.02(-0.82%)
Jul 21, 2021
2.390
2.490
2.390
2.450
53,488
+0.05(+2.08%)
Jul 20, 2021
2.330
2.450
2.280
2.400
71,589
+0.08(+3.45%)
Jul 19, 2021
2.360
2.370
2.300
2.320
70,616
-0.08(-3.33%)
Jul 16, 2021
2.360
2.470
2.360
2.400
34,698
+0.05(+2.13%)
Jul 15, 2021
2.550
2.560
2.330
2.350
308,199
-0.22(-8.56%)
Jul 14, 2021
2.690
2.720
2.570
2.570
55,623
-0.09(-3.38%)
Jul 13, 2021
2.670
2.709
2.610
2.660
42,483
+0.02(+0.76%)
Jul 12, 2021
2.770
2.844
2.560
2.640
95,150
-0.13(-4.69%)
Jul 09, 2021
2.840
2.880
2.750
2.770
97,552
-0.02(-0.72%)
Jul 08, 2021
2.930
2.930
2.780
2.790
40,392
-0.14(-4.78%)
Jul 07, 2021
2.900
3.060
2.874
2.930
148,760
+0.04(+1.38%)
Jul 06, 2021
2.930
2.960
2.860
2.890
48,744
-0.04(-1.37%)
Jul 02, 2021
2.920
2.980
2.910
2.930
30,536
+0.01(+0.34%)
Jul 01, 2021
3.000
3.000
2.910
2.920
23,237
-0.05(-1.68%)
Jun 30, 2021
2.990
3.030
2.960
2.970
111,012
-0.01(-0.34%)
Jun 29, 2021
2.990
3.019
2.910
2.980
64,182
-0.02(-0.67%)
Jun 28, 2021
3.150
3.150
2.950
3.000
89,823
-0.09(-2.91%)
Jun 25, 2021
2.900
3.190
2.870
3.090
468,802
+0.19(+6.55%)
Jun 24, 2021
2.800
2.910
2.760
2.900
58,976
+0.09(+3.20%)
Jun 23, 2021
2.780
2.840
2.660
2.810
86,372
+0.06(+2.18%)
Jun 22, 2021
2.790
2.805
2.700
2.750
50,419
-0.02(-0.72%)
Jun 21, 2021
2.770
2.866
2.730
2.770
50,918
+0.00(+0.00%)
Jun 18, 2021
2.770
2.780
2.740
2.770
104,799
-0.02(-0.72%)
Jun 17, 2021
2.770
2.880
2.741
2.790
17,035
+0.00(+0.00%)
Jun 16, 2021
2.800
2.840
2.790
2.790
35,063
-0.01(-0.36%)
Jun 15, 2021
2.850
2.860
2.790
2.800
34,861
-0.08(-2.78%)
Jun 14, 2021
2.900
2.930
2.860
2.880
20,695
-0.02(-0.69%)
Jun 11, 2021
2.960
2.970
2.900
2.900
15,340
-0.08(-2.68%)
Jun 10, 2021
2.930
2.990
2.860
2.980
74,501
+0.06(+2.05%)
Jun 09, 2021
2.860
2.970
2.803
2.920
56,047
+0.07(+2.46%)
Jun 08, 2021
2.950
2.970
2.810
2.850
78,451
-0.13(-4.36%)
Jun 07, 2021
3.000
3.070
2.840
2.980
128,438
-0.02(-0.67%)
Jun 04, 2021
2.810
3.002
2.792
3.000
232,740
+0.15(+5.26%)
Jun 03, 2021
2.800
2.854
2.621
2.850
461,343
+0.14(+5.17%)
Jun 02, 2021
2.730
2.780
2.570
2.710
622,291
+0.07(+2.65%)
Jun 01, 2021
2.700
2.770
2.420
2.640
342,779
-0.06(-2.22%)
May 28, 2021
2.800
2.850
2.510
2.700
335,197
-0.10(-3.57%)
May 27, 2021
2.760
2.980
2.710
2.800
199,155
+0.03(+1.08%)
May 26, 2021
2.840
2.870
2.760
2.770
64,008
-0.02(-0.72%)
May 25, 2021
2.800
2.870
2.780
2.790
46,285
+0.04(+1.45%)
May 24, 2021
2.790
2.800
2.710
2.750
56,534
-0.03(-1.08%)
May 21, 2021
2.840
2.870
2.780
2.780
62,304
-0.07(-2.46%)
May 20, 2021
2.780
2.880
2.747
2.850
48,370
+0.06(+2.15%)
May 19, 2021
2.750
2.820
2.710
2.790
71,825
+0.00(+0.00%)
May 18, 2021
2.810
2.940
2.725
2.790
204,116
+0.07(+2.57%)
May 17, 2021
2.650
2.730
2.621
2.720
133,154
+0.09(+3.42%)
May 14, 2021
2.480
2.660
2.457
2.630
109,258
+0.19(+7.79%)
May 13, 2021
2.350
2.490
2.350
2.440
300,374
+0.15(+6.55%)
May 12, 2021
2.320
2.420
2.281
2.290
63,542
-0.07(-2.97%)
May 11, 2021
2.320
2.480
2.310
2.360
104,664
-0.09(-3.67%)
May 10, 2021
2.450
2.560
2.370
2.450
169,613
+0.00(+0.00%)
May 07, 2021
2.270
2.490
2.270
2.450
67,038
+0.18(+7.93%)
May 06, 2021
2.340
2.350
2.250
2.270
121,530
-0.04(-1.73%)
May 05, 2021
2.340
2.440
2.310
2.310
60,230
-0.04(-1.70%)
May 04, 2021
2.310
2.440
2.260
2.350
78,219
-0.01(-0.42%)
May 03, 2021
2.550
2.590
2.330
2.360
251,246
-0.18(-7.09%)
Apr 30, 2021
2.580
2.605
2.540
2.540
74,100
-0.06(-2.31%)
Apr 29, 2021
2.690
2.750
2.580
2.600
35,980
-0.08(-2.99%)
Apr 28, 2021
2.670
2.760
2.621
2.680
37,573
+0.02(+0.75%)
Apr 27, 2021
2.700
2.760
2.620
2.660
78,467
+0.03(+1.14%)
Apr 26, 2021
2.820
2.820
2.503
2.630
278,557
-0.12(-4.36%)
Apr 23, 2021
2.370
2.860
2.360
2.750
416,600
+0.42(+18.03%)
Apr 22, 2021
2.320
2.480
2.300
2.330
74,481
+0.05(+2.19%)
Apr 21, 2021
2.190
2.330
2.110
2.280
79,934
+0.12(+5.56%)
Apr 20, 2021
2.160
2.240
2.080
2.160
91,369
-0.01(-0.46%)
Apr 19, 2021
2.280
2.280
2.100
2.170
175,949
-0.10(-4.19%)
Apr 16, 2021
2.330
2.350
2.210
2.265
134,300
-0.09(-4.03%)
Apr 15, 2021
2.380
2.420
2.310
2.360
43,458
-0.02(-0.84%)
Apr 14, 2021
2.300
2.440
2.300
2.380
62,332
+0.03(+1.28%)
Apr 13, 2021
2.430
2.470
2.300
2.350
111,310
-0.11(-4.47%)
Apr 12, 2021
2.550
2.580
2.400
2.460
128,606
-0.07(-2.77%)
Apr 09, 2021
2.590
2.650
2.399
2.530
114,500
-0.03(-1.17%)
Apr 08, 2021
2.690
2.690
2.500
2.560
142,643
-0.09(-3.40%)
Apr 07, 2021
2.640
2.750
2.620
2.650
72,779
+0.02(+0.76%)
Apr 06, 2021
2.620
2.720
2.620
2.630
50,533
-0.07(-2.59%)
Apr 05, 2021
2.640
2.780
2.570
2.700
255,682
+0.07(+2.66%)
Apr 01, 2021
2.620
3.130
2.570
2.630
2,044,300
+0.00(+0.00%)
Mar 31, 2021
2.540
2.670
2.540
2.630
43,818
+0.09(+3.54%)
Mar 30, 2021
2.520
2.570
2.370
2.540
78,215
+0.02(+0.79%)
Mar 29, 2021
2.680
2.680
2.430
2.520
177,173
-0.19(-7.01%)
Mar 26, 2021
2.750
2.750
2.500
2.710
142,500
+0.01(+0.37%)
Mar 25, 2021
2.670
2.750
2.420
2.700
137,115
+0.05(+1.89%)
Mar 24, 2021
2.790
2.800
2.600
2.650
60,859
-0.10(-3.64%)
Mar 23, 2021
2.870
2.880
2.700
2.750
182,353
-0.18(-6.14%)
Mar 22, 2021
2.960
2.960
2.800
2.930
67,698
+0.00(+0.00%)
Mar 19, 2021
2.880
2.930
2.770
2.930
102,800
+0.11(+3.90%)
Mar 18, 2021
3.000
3.060
2.770
2.820
80,162
-0.19(-6.31%)
Mar 17, 2021
3.060
3.100
2.760
3.010
164,231
-0.05(-1.63%)
Mar 16, 2021
3.120
3.240
2.960
3.060
85,649
-0.04(-1.29%)
Mar 15, 2021
3.400
3.590
3.030
3.100
203,491
-0.25(-7.46%)
Mar 12, 2021
3.040
3.350
3.025
3.350
206,500
+0.39(+13.18%)
Mar 11, 2021
2.990
2.990
2.920
2.960
76,410
+0.05(+1.72%)
Mar 10, 2021
2.880
3.000
2.880
2.910
109,518
+0.04(+1.39%)
Mar 09, 2021
2.650
2.970
2.450
2.870
245,749
+0.19(+7.09%)
Mar 08, 2021
2.640
2.900
2.600
2.680
86,807
+0.01(+0.37%)
Mar 05, 2021
2.680
2.704
2.400
2.670
127,100
+0.04(+1.52%)
Mar 04, 2021
2.710
2.750
2.460
2.630
209,147
-0.10(-3.66%)
Mar 03, 2021
2.770
2.820
2.520
2.730
256,365
-0.03(-1.09%)
Mar 02, 2021
2.900
2.980
2.750
2.760
127,090
-0.10(-3.50%)
Mar 01, 2021
2.970
3.030
2.850
2.860
210,487
-0.02(-0.69%)
Feb 26, 2021
2.980
3.073
2.820
2.880
135,500
-0.08(-2.70%)
Feb 25, 2021
3.300
3.319
2.890
2.960
152,480
-0.28(-8.64%)
Feb 24, 2021
2.990
3.250
2.990
3.240
125,402
+0.25(+8.36%)
Feb 23, 2021
3.000
3.028
2.750
2.990
470,968
-0.16(-5.08%)
Feb 22, 2021
3.310
3.340
3.120
3.150
215,538
-0.19(-5.69%)
Feb 19, 2021
3.430
3.470
3.310
3.340
74,700
-0.05(-1.47%)
Feb 18, 2021
3.740
3.820
3.340
3.390
228,020
-0.31(-8.38%)
Feb 17, 2021
3.820
3.910
3.650
3.700
213,211
-0.14(-3.65%)
Feb 16, 2021
3.500
3.949
3.500
3.840
377,730
+0.33(+9.40%)
Feb 12, 2021
3.500
3.598
3.410
3.510
73,800
+0.04(+1.15%)
Feb 11, 2021
3.500
3.550
3.390
3.470
192,877
+0.03(+0.87%)
Feb 10, 2021
3.430
3.520
3.390
3.440
122,629
+0.04(+1.18%)
Feb 09, 2021
3.600
3.639
3.380
3.400
264,263
-0.22(-6.08%)
Feb 08, 2021
3.310
3.750
3.300
3.620
331,823
+0.40(+12.42%)
Feb 05, 2021
3.220
3.390
3.190
3.220
101,000
-0.01(-0.31%)
Feb 04, 2021
3.230
3.300
3.170
3.230
81,960
+0.01(+0.31%)
Feb 03, 2021
2.990
3.310
2.990
3.220
209,151
+0.20(+6.62%)
Feb 02, 2021
3.060
3.100
2.906
3.020
227,781
+0.00(+0.00%)
Feb 01, 2021
2.870
3.020
2.750
3.020
211,357
+0.21(+7.47%)
Jan 29, 2021
2.910
3.150
2.750
2.810
327,200
-0.10(-3.44%)
Jan 28, 2021
2.970
3.030
2.840
2.910
183,732
-0.05(-1.69%)
Jan 27, 2021
3.220
3.250
2.930
2.960
402,194
-0.35(-10.57%)
Jan 26, 2021
3.540
3.590
3.260
3.310
308,335
-0.28(-7.80%)
Jan 25, 2021
3.440
3.660
3.400
3.590
439,663
+0.15(+4.36%)
Jan 22, 2021
3.180
3.470
3.130
3.440
161,300
+0.26(+8.18%)
Jan 21, 2021
3.430
3.430
3.130
3.180
234,899
-0.22(-6.47%)
Jan 20, 2021
3.480
3.510
3.220
3.400
188,698
-0.08(-2.30%)
Jan 19, 2021
3.300
3.510
3.190
3.480
420,026
+0.23(+7.08%)
Jan 15, 2021
3.170
3.350
3.050
3.250
366,800
+0.07(+2.20%)
Jan 14, 2021
2.940
3.250
2.940
3.180
450,319
+0.18(+6.00%)
Jan 13, 2021
3.150
3.250
2.950
3.000
613,714
-0.09(-2.91%)
Jan 12, 2021
3.000
3.200
2.840
3.090
685,861
+0.17(+5.82%)
Jan 11, 2021
2.580
3.000
2.520
2.920
974,592
+0.40(+15.87%)
Jan 08, 2021
2.470
2.550
2.390
2.520
281,000
-0.02(-0.79%)
Jan 07, 2021
2.500
2.580
2.470
2.540
120,944
+0.06(+2.42%)
Jan 06, 2021
2.550
2.630
2.460
2.480
247,374
-0.06(-2.36%)
Jan 05, 2021
2.360
2.580
2.350
2.540
199,858
+0.16(+6.72%)
Jan 04, 2021
2.560
2.593
2.320
2.380
487,086
-0.19(-7.39%)
Dec 31, 2020
2.570
2.570
2.570
456,420
-0.11(-4.10%)
Dec 30, 2020
2.500
2.720
2.470
2.680
456,420
+0.19(+7.63%)
Dec 29, 2020
2.500
2.640
2.450
2.490
783,117
+0.03(+1.22%)
Dec 28, 2020
2.370
3.360
2.280
2.460
11,450,695
+0.09(+3.80%)
Dec 24, 2020
2.330
2.380
2.280
2.370
143,800
+0.03(+1.28%)
Dec 23, 2020
2.450
2.550
2.260
2.340
365,817
-0.07(-2.90%)
Dec 22, 2020
2.350
2.440
2.280
2.410
207,238
+0.02(+0.84%)
Dec 21, 2020
2.270
2.500
2.260
2.390
115,034
+0.09(+3.91%)
Dec 18, 2020
2.410
2.428
2.300
2.300
123,500
-0.07(-2.95%)
Dec 17, 2020
2.500
2.560
2.360
2.370
249,620
-0.12(-4.82%)
Dec 16, 2020
2.550
2.600
2.460
2.490
154,369
-0.11(-4.23%)
Dec 15, 2020
2.500
2.600
2.370
2.600
192,220
+0.21(+8.79%)
Dec 14, 2020
2.770
2.850
2.360
2.390
655,333
-0.33(-12.13%)
Dec 11, 2020
2.600
2.939
2.600
2.720
920,200
+0.12(+4.62%)
Dec 10, 2020
2.280
2.780
2.230
2.600
1,428,577
+0.41(+18.72%)
Dec 09, 2020
2.290
2.330
2.150
2.190
239,202
+0.06(+2.82%)
Dec 08, 2020
2.290
2.330
2.100
2.130
239,137
-0.14(-6.17%)
Dec 07, 2020
2.170
2.280
2.110
2.270
209,466
+0.06(+2.71%)
Dec 04, 2020
2.300
2.320
2.020
2.210
546,600
-0.03(-1.34%)
Dec 03, 2020
2.000
2.450
1.920
2.240
2,651,477
+0.47(+26.55%)
Dec 02, 2020
1.870
1.870
1.750
1.770
83,812
-0.08(-4.32%)
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.