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
)
1.100
-0.010 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.090
1.100
1.030
1.080
56,555
+0.01(+0.93%)
Nov 29, 2022
1.060
1.080
1.031
1.070
49,336
+0.02(+1.90%)
Nov 28, 2022
1.130
1.138
1.050
1.050
64,285
-0.08(-7.08%)
Nov 25, 2022
1.070
1.140
1.070
1.130
43,811
+0.07(+6.60%)
Nov 23, 2022
1.030
1.094
1.030
1.060
28,354
+0.03(+2.91%)
Nov 22, 2022
1.030
1.060
1.010
1.030
99,748
-0.02(-1.90%)
Nov 21, 2022
1.150
1.170
1.025
1.050
129,357
-0.10(-8.70%)
Nov 18, 2022
1.110
1.200
1.107
1.150
66,000
-0.06(-5.22%)
Nov 17, 2022
1.010
1.250
1.001
1.213
88,337
+0.16(+15.55%)
Nov 16, 2022
0.9750
1.080
0.9750
1.050
145,888
-0.04(-3.67%)
Nov 15, 2022
1.190
1.249
0.9600
1.090
384,291
-0.12(-9.92%)
Nov 14, 2022
1.200
1.250
1.120
1.210
74,058
-0.01(-0.82%)
Nov 11, 2022
1.200
1.370
1.050
1.220
513,062
-0.31(-20.26%)
Nov 10, 2022
1.510
1.590
1.460
1.530
138,714
+0.06(+4.08%)
Nov 09, 2022
1.580
1.590
1.420
1.470
68,022
-0.10(-6.37%)
Nov 08, 2022
1.550
1.590
1.540
1.570
21,880
+0.03(+1.95%)
Nov 07, 2022
1.600
1.636
1.520
1.540
44,403
-0.05(-3.14%)
Nov 04, 2022
1.650
1.690
1.540
1.590
54,512
-0.07(-4.22%)
Nov 03, 2022
1.660
1.680
1.630
1.660
22,208
+0.02(+1.22%)
Nov 02, 2022
1.670
1.737
1.620
1.640
26,303
-0.05(-2.96%)
Nov 01, 2022
1.640
1.750
1.640
1.690
24,247
+0.04(+2.42%)
Oct 31, 2022
1.620
1.690
1.590
1.650
60,795
+0.05(+3.12%)
Oct 28, 2022
1.660
1.695
1.480
1.600
206,228
-0.08(-4.76%)
Oct 27, 2022
1.770
1.780
1.636
1.680
79,655
-0.01(-0.59%)
Oct 26, 2022
1.700
1.740
1.660
1.690
88,945
+0.03(+1.81%)
Oct 25, 2022
1.570
1.690
1.570
1.660
55,382
+0.06(+3.75%)
Oct 24, 2022
1.630
1.630
1.500
1.600
75,309
+0.01(+0.63%)
Oct 21, 2022
1.570
1.600
1.534
1.590
37,311
+0.00(+0.00%)
Oct 20, 2022
1.650
1.690
1.590
1.590
51,911
-0.05(-3.05%)
Oct 19, 2022
1.640
1.650
1.591
1.640
28,991
+0.02(+1.23%)
Oct 18, 2022
1.620
1.654
1.600
1.620
54,821
+0.04(+2.53%)
Oct 17, 2022
1.640
1.640
1.550
1.580
53,763
+0.00(+0.00%)
Oct 14, 2022
1.500
1.630
1.460
1.580
173,527
+0.05(+3.27%)
Oct 13, 2022
1.430
1.550
1.420
1.530
130,732
+0.03(+2.34%)
Oct 12, 2022
1.540
1.640
1.450
1.495
1,185,892
-0.12(-7.72%)
Oct 11, 2022
1.640
1.716
1.570
1.620
218,741
-0.04(-2.41%)
Oct 10, 2022
1.640
1.720
1.560
1.660
56,253
-0.07(-4.05%)
Oct 07, 2022
1.880
1.910
1.720
1.730
84,440
-0.15(-7.98%)
Oct 06, 2022
1.900
1.965
1.830
1.880
30,674
-0.02(-1.05%)
Oct 05, 2022
1.870
1.958
1.830
1.900
69,278
-0.07(-3.55%)
Oct 04, 2022
1.830
2.030
1.830
1.970
97,649
+0.11(+5.91%)
Oct 03, 2022
1.850
2.020
1.810
1.860
85,702
+0.00(+0.00%)
Sep 30, 2022
1.790
1.960
1.770
1.860
77,815
+0.09(+5.08%)
Sep 29, 2022
1.740
1.810
1.680
1.770
93,754
-0.05(-2.75%)
Sep 28, 2022
1.820
1.860
1.700
1.820
124,655
-0.02(-1.36%)
Sep 27, 2022
1.850
1.940
1.820
1.845
84,009
-0.01(-0.27%)
Sep 26, 2022
1.870
2.000
1.850
1.850
97,579
-0.05(-2.63%)
Sep 23, 2022
1.950
2.040
1.850
1.900
150,960
-0.05(-2.56%)
Sep 22, 2022
1.960
2.000
1.931
1.950
159,917
-0.03(-1.52%)
Sep 21, 2022
1.930
2.100
1.930
1.980
116,101
+0.03(+1.54%)
Sep 20, 2022
1.880
1.975
1.880
1.950
91,244
+0.04(+2.09%)
Sep 19, 2022
1.930
1.984
1.812
1.910
568,381
-0.32(-14.35%)
Sep 16, 2022
2.120
2.230
2.080
2.230
314,172
+0.03(+1.36%)
Sep 15, 2022
2.280
2.340
2.155
2.200
88,843
-0.05(-2.22%)
Sep 14, 2022
2.310
2.440
2.220
2.250
113,110
-0.10(-4.26%)
Sep 13, 2022
2.510
2.560
2.310
2.350
156,953
-0.28(-10.65%)
Sep 12, 2022
2.500
2.690
2.420
2.630
451,242
+0.22(+9.13%)
Sep 09, 2022
2.270
2.480
2.270
2.410
163,215
+0.07(+2.99%)
Sep 08, 2022
2.260
2.420
2.260
2.340
60,588
+0.04(+1.74%)
Sep 07, 2022
2.280
2.394
2.190
2.300
120,451
+0.02(+0.88%)
Sep 06, 2022
2.500
2.500
2.170
2.280
268,799
-0.12(-5.00%)
Sep 02, 2022
2.480
2.515
2.260
2.400
125,612
-0.03(-1.23%)
Sep 01, 2022
2.590
2.599
2.380
2.430
101,130
-0.20(-7.60%)
Aug 31, 2022
2.670
2.680
2.550
2.630
71,326
-0.05(-1.87%)
Aug 30, 2022
2.830
2.830
2.360
2.680
473,553
+0.06(+2.29%)
Aug 29, 2022
2.550
2.910
2.530
2.620
842,158
+0.10(+3.97%)
Aug 26, 2022
2.480
2.700
2.470
2.520
222,979
+0.06(+2.44%)
Aug 25, 2022
2.310
2.560
2.310
2.460
263,036
+0.15(+6.49%)
Aug 24, 2022
2.700
2.790
2.200
2.310
678,475
-0.45(-16.30%)
Aug 23, 2022
3.010
3.170
2.560
2.760
778,006
-0.25(-8.31%)
Aug 22, 2022
2.830
3.050
2.710
3.010
923,955
+0.25(+9.06%)
Aug 19, 2022
2.710
2.800
2.550
2.760
465,403
+0.04(+1.47%)
Aug 18, 2022
2.500
2.880
2.330
2.720
565,445
+0.35(+14.77%)
Aug 17, 2022
2.430
2.500
2.100
2.370
437,257
-0.15(-5.95%)
Aug 16, 2022
2.350
2.905
2.030
2.520
2,005,262
+0.22(+9.57%)
Aug 15, 2022
1.910
2.490
1.898
2.300
2,656,337
+0.45(+24.32%)
Aug 12, 2022
1.760
1.940
1.590
1.850
1,019,597
+0.20(+12.12%)
Aug 11, 2022
1.420
2.320
1.300
1.650
5,156,137
+0.53(+47.32%)
Aug 10, 2022
1.130
1.160
1.100
1.120
108,437
+0.03(+2.75%)
Aug 09, 2022
1.200
1.200
1.090
1.090
27,140
-0.09(-7.63%)
Aug 08, 2022
1.280
1.280
1.130
1.180
89,667
+0.12(+11.32%)
Aug 05, 2022
0.9100
1.115
0.9100
1.060
83,169
+0.12(+12.77%)
Aug 04, 2022
0.8949
0.9500
0.8785
0.9400
42,923
+0.06(+6.82%)
Aug 03, 2022
0.9000
0.9147
0.8352
0.8800
15,841
-0.01(-1.33%)
Aug 02, 2022
0.8700
0.9100
0.8700
0.8919
21,677
+0.02(+2.82%)
Aug 01, 2022
0.9000
0.9000
0.8267
0.8674
24,744
-0.03(-3.61%)
Jul 29, 2022
0.8800
0.9000
0.8800
0.8999
42,063
-0.02(-2.18%)
Jul 28, 2022
0.8802
0.9208
0.8802
0.9200
49,686
+0.02(+1.88%)
Jul 27, 2022
0.8901
0.9049
0.8770
0.9030
7,351
+0.01(+1.46%)
Jul 26, 2022
0.8600
0.9226
0.8600
0.8900
12,863
-0.01(-1.11%)
Jul 25, 2022
0.9500
0.9500
0.9000
0.9000
5,033
+0.00(+0.00%)
Jul 22, 2022
0.9300
0.9499
0.8950
0.9000
22,170
-0.04(-4.22%)
Jul 21, 2022
0.9401
0.9697
0.8882
0.9397
47,416
-0.00(-0.04%)
Jul 20, 2022
0.9450
0.9689
0.9401
0.9401
7,559
-0.01(-1.04%)
Jul 19, 2022
0.9850
1.004
0.9301
0.9500
91,107
+0.02(+2.58%)
Jul 18, 2022
0.9700
0.9900
0.9259
0.9261
11,457
-0.02(-2.08%)
Jul 15, 2022
0.9129
0.9458
0.8994
0.9458
16,089
+0.03(+3.83%)
Jul 14, 2022
0.8727
0.9189
0.8727
0.9109
15,286
+0.04(+4.68%)
Jul 13, 2022
0.8879
0.9009
0.8650
0.8702
9,784
-0.03(-3.61%)
Jul 12, 2022
0.9050
0.9050
0.8802
0.9028
2,723
-0.01(-0.64%)
Jul 11, 2022
0.9041
0.9267
0.8807
0.9086
8,838
-0.03(-3.35%)
Jul 08, 2022
0.9400
0.9600
0.9208
0.9401
12,396
-0.03(-3.08%)
Jul 07, 2022
0.9600
0.9700
0.8897
0.9700
5,990
+0.03(+3.15%)
Jul 06, 2022
0.9368
1.090
0.9216
0.9404
30,816
+0.04(+4.49%)
Jul 05, 2022
0.9196
0.9338
0.8832
0.9000
12,245
+0.00(+0.01%)
Jul 01, 2022
0.9100
0.9120
0.8998
0.8999
12,266
+0.00(+0.02%)
Jun 30, 2022
0.8601
0.9000
0.8601
0.8997
29,232
+0.01(+1.09%)
Jun 29, 2022
0.9100
0.9193
0.8601
0.8900
6,859
-0.02(-2.22%)
Jun 28, 2022
0.8600
0.9198
0.8600
0.9102
12,133
+0.00(+0.52%)
Jun 27, 2022
0.9599
0.9599
0.8801
0.9055
42,359
+0.05(+5.84%)
Jun 24, 2022
1.030
1.067
0.8555
0.8555
45,051
-0.19(-18.52%)
Jun 23, 2022
1.010
1.150
1.000
1.050
21,875
+0.06(+5.71%)
Jun 22, 2022
0.9349
1.015
0.9337
0.9933
19,256
+0.06(+6.25%)
Jun 21, 2022
0.9700
0.9700
0.9073
0.9349
43,001
-0.03(-2.67%)
Jun 17, 2022
1.010
1.081
0.8320
0.9605
88,301
-0.03(-2.97%)
Jun 16, 2022
1.060
1.060
0.9517
0.9899
69,078
-0.06(-5.72%)
Jun 15, 2022
1.040
1.100
1.040
1.050
60,593
+0.02(+1.94%)
Jun 14, 2022
1.050
1.070
1.015
1.030
17,167
+0.01(+0.98%)
Jun 13, 2022
1.120
1.120
1.010
1.020
34,997
-0.11(-9.73%)
Jun 10, 2022
1.110
1.140
1.090
1.130
35,143
-0.03(-2.59%)
Jun 09, 2022
1.190
1.190
1.159
1.160
7,492
-0.01(-0.85%)
Jun 08, 2022
1.170
1.170
1.150
1.170
2,967
+0.02(+1.74%)
Jun 07, 2022
1.170
1.170
1.060
1.150
82,622
-0.01(-0.86%)
Jun 06, 2022
1.203
1.203
1.160
1.160
11,400
-0.04(-3.33%)
Jun 03, 2022
1.190
1.250
1.190
1.200
11,801
-0.02(-1.64%)
Jun 02, 2022
1.190
1.230
1.190
1.220
4,631
+0.02(+1.67%)
Jun 01, 2022
1.140
1.230
1.140
1.200
45,215
+0.04(+3.45%)
May 31, 2022
1.200
1.200
1.110
1.160
125,231
-0.05(-4.26%)
May 27, 2022
1.131
1.266
1.131
1.212
13,563
+0.01(+0.97%)
May 26, 2022
1.120
1.270
1.120
1.200
50,058
-0.01(-0.83%)
May 25, 2022
1.190
1.230
1.180
1.210
9,990
+0.05(+4.31%)
May 24, 2022
1.190
1.250
1.133
1.160
46,160
-0.08(-6.45%)
May 23, 2022
1.190
1.240
1.190
1.240
19,725
+0.04(+3.33%)
May 20, 2022
1.240
1.245
1.190
1.200
19,286
-0.06(-4.76%)
May 19, 2022
1.210
1.260
1.150
1.260
63,456
+0.03(+2.44%)
May 18, 2022
1.250
1.260
1.180
1.230
100,600
-0.01(-0.81%)
May 17, 2022
0.9400
1.319
0.9400
1.240
936,713
+0.33(+36.88%)
May 16, 2022
0.8700
0.9137
0.8301
0.9059
119,514
+0.04(+4.10%)
May 13, 2022
0.8700
0.9697
0.8700
0.8702
132,984
+0.00(+0.02%)
May 12, 2022
0.9900
1.000
0.8334
0.8700
69,672
-0.11(-11.22%)
May 11, 2022
1.000
1.067
0.9800
0.9800
17,401
-0.02(-2.00%)
May 10, 2022
1.000
1.065
1.000
1.000
28,964
-0.01(-0.99%)
May 09, 2022
1.000
1.019
1.000
1.010
22,184
+0.00(+0.00%)
May 06, 2022
1.000
1.030
1.000
1.010
26,809
-0.01(-0.98%)
May 05, 2022
1.050
1.050
1.000
1.020
60,524
-0.03(-2.86%)
May 04, 2022
1.100
1.150
1.020
1.050
24,581
-0.04(-3.67%)
May 03, 2022
1.110
1.129
1.060
1.090
68,056
+0.03(+2.83%)
May 02, 2022
1.110
1.150
1.060
1.060
22,603
-0.08(-7.02%)
Apr 29, 2022
1.210
1.210
1.110
1.140
13,909
-0.05(-4.20%)
Apr 28, 2022
1.160
1.218
1.133
1.190
21,642
-0.04(-3.25%)
Apr 27, 2022
1.210
1.270
1.170
1.230
49,519
+0.02(+1.65%)
Apr 26, 2022
1.260
1.260
1.190
1.210
16,128
-0.06(-4.72%)
Apr 25, 2022
1.200
1.294
1.170
1.270
9,829
+0.05(+4.10%)
Apr 22, 2022
1.270
1.310
1.220
1.220
42,689
-0.09(-6.87%)
Apr 21, 2022
1.340
1.365
1.260
1.310
47,191
-0.04(-2.96%)
Apr 20, 2022
1.390
1.390
1.320
1.350
11,495
+0.00(+0.00%)
Apr 19, 2022
1.400
1.400
1.320
1.350
36,824
-0.02(-1.82%)
Apr 18, 2022
1.400
1.400
1.370
1.375
10,978
-0.02(-1.79%)
Apr 14, 2022
1.400
1.480
1.370
1.400
44,293
-0.02(-1.41%)
Apr 13, 2022
1.390
1.488
1.385
1.420
19,377
+0.00(+0.00%)
Apr 12, 2022
1.390
1.540
1.390
1.420
32,253
+0.01(+0.71%)
Apr 11, 2022
1.490
1.510
1.410
1.410
62,429
-0.14(-9.03%)
Apr 08, 2022
1.500
1.555
1.500
1.550
18,232
+0.03(+1.97%)
Apr 07, 2022
1.630
1.630
1.490
1.520
57,613
-0.04(-2.56%)
Apr 06, 2022
1.640
1.690
1.500
1.560
34,326
-0.12(-7.14%)
Apr 05, 2022
1.680
1.680
1.590
1.680
35,477
+0.09(+5.66%)
Apr 04, 2022
1.650
1.650
1.530
1.590
79,644
-0.05(-3.05%)
Apr 01, 2022
1.700
1.720
1.590
1.640
30,452
-0.07(-4.09%)
Mar 31, 2022
1.830
1.830
1.710
1.710
46,030
-0.17(-9.04%)
Mar 30, 2022
1.850
1.880
1.750
1.880
40,233
+0.06(+3.30%)
Mar 29, 2022
1.800
1.840
1.770
1.820
23,410
+0.04(+2.25%)
Mar 28, 2022
1.740
1.829
1.650
1.780
49,314
+0.05(+2.89%)
Mar 25, 2022
1.720
1.750
1.620
1.730
45,263
+0.04(+2.37%)
Mar 24, 2022
1.660
1.700
1.655
1.690
10,666
+0.03(+1.81%)
Mar 23, 2022
1.770
1.800
1.660
1.660
21,182
-0.08(-4.60%)
Mar 22, 2022
1.580
1.740
1.580
1.740
27,080
+0.14(+8.75%)
Mar 21, 2022
1.570
1.650
1.570
1.600
26,493
-0.03(-1.84%)
Mar 18, 2022
1.560
1.660
1.540
1.630
72,691
+0.06(+3.82%)
Mar 17, 2022
1.500
1.580
1.480
1.570
32,476
+0.07(+4.67%)
Mar 16, 2022
1.480
1.551
1.460
1.500
50,567
-0.03(-1.96%)
Mar 15, 2022
1.550
1.550
1.480
1.530
52,079
-0.02(-1.29%)
Mar 14, 2022
1.540
1.600
1.540
1.550
17,629
-0.07(-4.32%)
Mar 11, 2022
1.710
1.710
1.595
1.620
44,435
+0.03(+1.57%)
Mar 10, 2022
1.600
1.640
1.530
1.595
36,867
-0.05(-3.33%)
Mar 09, 2022
1.820
1.820
1.540
1.650
65,620
+0.14(+9.27%)
Mar 08, 2022
1.560
1.590
1.500
1.510
58,739
-0.03(-1.95%)
Mar 07, 2022
1.510
1.600
1.510
1.540
55,997
+0.03(+1.99%)
Mar 04, 2022
1.570
1.590
1.510
1.510
15,557
-0.06(-3.81%)
Mar 03, 2022
1.570
1.600
1.520
1.570
31,091
+0.02(+1.28%)
Mar 02, 2022
1.550
1.640
1.510
1.550
14,369
-0.02(-1.27%)
Mar 01, 2022
1.570
1.680
1.540
1.570
55,385
-0.01(-0.63%)
Feb 28, 2022
1.580
1.650
1.550
1.580
30,791
-0.03(-1.86%)
Feb 25, 2022
1.500
1.610
1.550
1.610
29,443
+0.15(+10.27%)
Feb 24, 2022
1.520
1.506
1.410
1.460
29,233
-0.07(-4.58%)
Feb 23, 2022
1.570
1.640
1.520
1.530
22,055
-0.03(-1.92%)
Feb 22, 2022
1.590
1.618
1.520
1.560
29,991
-0.05(-3.11%)
Feb 18, 2022
1.610
0
-0.07(-4.17%)
Feb 17, 2022
1.720
1.750
1.660
1.680
40,367
-0.06(-3.45%)
Feb 16, 2022
1.750
1.800
1.680
1.740
67,395
-0.01(-0.57%)
Feb 15, 2022
1.700
1.750
1.680
1.750
33,311
+0.07(+4.17%)
Feb 14, 2022
1.670
1.750
1.660
1.680
43,339
+0.01(+0.60%)
Feb 11, 2022
1.920
1.920
1.660
1.670
96,150
-0.25(-13.02%)
Feb 10, 2022
1.640
1.920
1.606
1.920
237,037
+0.23(+13.61%)
Feb 09, 2022
1.590
1.700
1.590
1.690
76,136
+0.10(+6.29%)
Feb 08, 2022
1.540
1.610
1.540
1.590
47,948
+0.06(+3.92%)
Feb 07, 2022
1.680
1.700
1.520
1.530
161,023
-0.18(-10.26%)
Feb 04, 2022
1.690
1.740
1.670
1.705
17,965
-0.00(-0.29%)
Feb 03, 2022
1.700
1.710
66,205
-0.01(-0.29%)
Feb 02, 2022
1.800
1.800
1.710
1.715
31,125
-0.04(-2.56%)
Feb 01, 2022
1.800
1.826
1.750
1.760
44,511
-0.07(-3.83%)
Jan 31, 2022
1.800
1.830
37,674
+0.05(+2.81%)
Jan 28, 2022
1.750
1.890
1.740
1.780
46,155
+0.03(+1.42%)
Jan 27, 2022
1.860
1.940
1.680
1.755
48,737
-0.09(-4.62%)
Jan 26, 2022
1.900
2.040
1.830
1.840
85,308
-0.07(-3.66%)
Jan 25, 2022
1.790
1.980
1.790
1.910
34,112
+0.11(+6.11%)
Jan 24, 2022
1.980
1.980
1.695
1.800
159,871
-0.09(-4.76%)
Jan 21, 2022
2.010
2.110
1.880
1.890
110,679
-0.12(-5.97%)
Jan 20, 2022
2.120
2.120
2.000
2.010
29,276
-0.09(-4.29%)
Jan 19, 2022
2.100
2.115
2.060
2.100
37,031
-0.03(-1.41%)
Jan 18, 2022
2.060
2.140
2.060
2.130
47,649
+0.07(+3.40%)
Jan 14, 2022
2.060
0
-0.06(-2.83%)
Jan 13, 2022
2.180
2.240
2.100
2.120
79,019
-0.06(-2.75%)
Jan 12, 2022
2.070
2.190
2.070
2.180
39,926
+0.09(+4.31%)
Jan 11, 2022
2.060
2.140
2.010
2.090
39,539
+0.04(+1.95%)
Jan 10, 2022
2.180
2.250
1.860
2.050
187,599
-0.14(-6.39%)
Jan 07, 2022
2.400
2.400
2.170
2.190
57,608
-0.10(-4.37%)
Jan 06, 2022
2.310
2.410
2.220
2.290
21,870
-0.04(-1.72%)
Jan 05, 2022
2.310
2.350
2.210
2.330
91,222
+0.01(+0.43%)
Jan 04, 2022
2.380
2.389
2.300
2.320
73,595
-0.06(-2.52%)
Jan 03, 2022
2.370
2.420
2.330
2.380
36,255
+0.03(+1.28%)
Dec 31, 2021
2.340
2.410
2.310
2.350
44,445
+0.04(+1.73%)
Dec 30, 2021
2.330
2.410
2.280
2.310
57,741
+0.02(+0.87%)
Dec 29, 2021
2.340
2.350
2.270
2.290
54,504
-0.05(-2.14%)
Dec 28, 2021
2.300
2.350
2.290
2.340
25,237
+0.05(+2.18%)
Dec 27, 2021
2.320
2.340
2.290
2.290
56,360
-0.01(-0.43%)
Dec 23, 2021
2.290
2.350
2.270
2.300
124,673
-0.03(-1.29%)
Dec 22, 2021
2.390
2.440
2.300
2.330
61,298
-0.03(-1.27%)
Dec 21, 2021
2.330
2.440
2.285
2.360
121,098
+0.04(+1.72%)
Dec 20, 2021
2.290
2.320
2.180
2.320
148,269
-0.04(-1.69%)
Dec 17, 2021
2.300
2.395
2.250
2.360
117,503
+0.02(+0.85%)
Dec 16, 2021
2.410
2.497
2.290
2.340
96,452
-0.05(-2.09%)
Dec 15, 2021
2.400
2.452
2.300
2.390
93,388
+0.01(+0.42%)
Dec 14, 2021
2.340
2.440
2.300
2.380
50,557
+0.05(+2.15%)
Dec 13, 2021
2.430
2.440
2.280
2.330
130,171
-0.12(-4.90%)
Dec 10, 2021
2.590
2.613
2.420
2.450
123,397
-0.17(-6.49%)
Dec 09, 2021
2.640
2.660
2.520
2.620
106,146
-0.06(-2.24%)
Dec 08, 2021
2.620
2.690
2.520
2.680
43,182
+0.07(+2.68%)
Dec 07, 2021
2.650
2.650
2.460
2.610
38,279
+0.04(+1.56%)
Dec 06, 2021
2.670
2.670
2.420
2.570
144,294
+0.19(+7.98%)
Dec 03, 2021
2.440
2.480
2.360
2.380
111,283
-0.08(-3.25%)
Dec 02, 2021
2.400
2.490
2.390
2.460
157,745
+0.05(+2.07%)
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.