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
Btcs Inc
(NQ:
BTCS
)
1.460
-0.010 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
1.000
1.049
1.000
1.030
40,312
-0.02(-1.90%)
Nov 29, 2022
1.050
1.050
1.000
1.050
16,834
+0.04(+3.71%)
Nov 28, 2022
1.070
1.100
1.000
1.012
22,907
+0.01(+0.58%)
Nov 25, 2022
0.9900
1.050
0.9900
1.006
18,401
+0.03(+2.56%)
Nov 23, 2022
0.9096
0.9814
0.9000
0.9814
47,509
+0.06(+6.66%)
Nov 22, 2022
0.9100
0.9796
0.9001
0.9201
57,000
-0.02(-2.13%)
Nov 21, 2022
0.9500
0.9889
0.9401
0.9401
41,602
-0.05(-5.05%)
Nov 18, 2022
1.080
1.090
0.9642
0.9901
93,724
-0.09(-8.69%)
Nov 17, 2022
1.100
1.100
1.070
1.084
78,439
-0.06(-4.89%)
Nov 16, 2022
1.140
1.190
1.110
1.140
26,318
-0.06(-5.00%)
Nov 15, 2022
1.250
1.250
1.200
1.200
34,410
-0.02(-1.64%)
Nov 14, 2022
1.180
1.220
1.130
1.220
36,023
+0.06(+5.17%)
Nov 11, 2022
1.120
1.180
1.100
1.160
48,888
+0.04(+3.57%)
Nov 10, 2022
1.150
1.150
1.100
1.120
71,401
+0.00(+0.00%)
Nov 09, 2022
1.200
1.200
1.120
1.120
77,009
-0.10(-8.57%)
Nov 08, 2022
1.280
1.320
1.180
1.225
49,498
-0.05(-4.30%)
Nov 07, 2022
1.300
1.347
1.240
1.280
33,224
-0.05(-3.76%)
Nov 04, 2022
1.250
1.400
1.240
1.330
83,444
+0.10(+8.13%)
Nov 03, 2022
1.200
1.250
1.200
1.230
34,718
+0.01(+0.82%)
Nov 02, 2022
1.300
1.300
1.220
1.220
39,318
-0.06(-4.51%)
Nov 01, 2022
1.350
1.350
1.250
1.278
13,789
+0.02(+1.40%)
Oct 31, 2022
1.370
1.370
1.250
1.260
22,538
-0.04(-3.08%)
Oct 28, 2022
1.370
1.370
1.250
1.300
23,171
-0.04(-2.99%)
Oct 27, 2022
1.380
1.390
1.330
1.340
25,083
+0.01(+0.75%)
Oct 26, 2022
1.280
1.430
1.280
1.330
79,807
+0.03(+2.31%)
Oct 25, 2022
1.220
1.330
1.220
1.300
54,129
+0.05(+4.00%)
Oct 24, 2022
1.200
1.260
1.200
1.250
21,066
+0.04(+3.31%)
Oct 21, 2022
1.220
1.260
1.200
1.210
37,312
-0.01(-0.82%)
Oct 20, 2022
1.240
1.240
1.150
1.220
35,149
+0.09(+7.96%)
Oct 19, 2022
1.180
1.304
1.130
1.130
38,101
-0.07(-5.83%)
Oct 18, 2022
1.230
1.280
1.200
1.200
21,855
-0.03(-2.44%)
Oct 17, 2022
1.210
1.320
1.200
1.230
36,743
+0.03(+2.50%)
Oct 14, 2022
1.230
1.250
1.190
1.200
21,416
-0.02(-1.64%)
Oct 13, 2022
1.220
1.270
1.180
1.220
48,382
-0.03(-2.40%)
Oct 12, 2022
1.320
1.320
1.250
1.250
22,227
-0.06(-4.58%)
Oct 11, 2022
1.360
1.430
1.310
1.310
41,621
-0.04(-2.96%)
Oct 10, 2022
1.370
1.430
1.350
1.350
22,911
-0.08(-5.59%)
Oct 07, 2022
1.470
1.470
1.420
1.430
33,527
-0.04(-2.72%)
Oct 06, 2022
1.510
1.534
1.450
1.470
43,037
-0.04(-2.65%)
Oct 05, 2022
1.540
1.570
1.480
1.510
45,984
-0.03(-1.95%)
Oct 04, 2022
1.570
1.610
1.510
1.540
42,187
-0.02(-1.28%)
Oct 03, 2022
1.600
1.600
1.460
1.560
30,027
+0.06(+4.00%)
Sep 30, 2022
1.420
1.570
1.420
1.500
35,226
+0.06(+4.17%)
Sep 29, 2022
1.480
1.491
1.420
1.440
34,040
+0.02(+1.41%)
Sep 28, 2022
1.410
1.470
1.360
1.420
32,053
+0.05(+3.65%)
Sep 27, 2022
1.330
1.410
1.330
1.370
28,863
+0.02(+1.48%)
Sep 26, 2022
1.370
1.410
1.350
1.350
41,589
-0.06(-4.40%)
Sep 23, 2022
1.450
1.450
1.330
1.412
63,592
-0.02(-1.24%)
Sep 22, 2022
1.510
1.580
1.400
1.430
45,641
-0.08(-5.30%)
Sep 21, 2022
1.560
1.572
1.450
1.510
66,577
-0.05(-3.21%)
Sep 20, 2022
1.490
1.600
1.455
1.560
122,746
+0.13(+9.09%)
Sep 19, 2022
1.430
1.450
1.360
1.430
40,973
+0.00(+0.00%)
Sep 16, 2022
1.510
1.510
1.350
1.430
96,679
-0.08(-5.30%)
Sep 15, 2022
1.530
1.590
1.450
1.510
76,088
-0.04(-2.58%)
Sep 14, 2022
1.610
1.610
1.550
1.550
32,220
-0.04(-2.52%)
Sep 13, 2022
1.550
1.620
1.540
1.590
35,678
-0.02(-1.24%)
Sep 12, 2022
1.700
1.700
1.600
1.610
43,891
-0.03(-1.83%)
Sep 09, 2022
1.610
1.700
1.590
1.640
37,389
+0.03(+1.86%)
Sep 08, 2022
1.550
1.650
1.550
1.610
48,339
+0.02(+1.26%)
Sep 07, 2022
1.600
1.600
1.558
1.590
32,919
-0.01(-0.63%)
Sep 06, 2022
1.670
1.680
1.600
1.600
23,819
-0.03(-1.84%)
Sep 02, 2022
1.647
1.647
1.600
1.630
12,437
+0.02(+1.24%)
Sep 01, 2022
1.580
1.660
1.560
1.610
19,376
-0.04(-2.42%)
Aug 31, 2022
1.660
1.670
1.586
1.650
21,976
+0.06(+3.77%)
Aug 30, 2022
1.630
1.650
1.560
1.590
69,776
-0.07(-4.22%)
Aug 29, 2022
1.620
1.680
1.620
1.660
34,548
-0.02(-1.19%)
Aug 26, 2022
1.790
1.790
1.630
1.680
24,639
-0.04(-2.33%)
Aug 25, 2022
1.670
1.740
1.650
1.720
24,889
+0.07(+4.24%)
Aug 24, 2022
1.800
1.800
1.650
1.650
31,148
-0.07(-4.07%)
Aug 23, 2022
1.740
1.777
1.700
1.720
20,881
+0.04(+2.38%)
Aug 22, 2022
1.730
1.790
1.620
1.680
63,345
-0.12(-6.67%)
Aug 19, 2022
1.860
1.880
1.790
1.800
64,114
-0.09(-4.76%)
Aug 18, 2022
1.950
1.950
1.820
1.890
40,599
-0.05(-2.58%)
Aug 17, 2022
1.910
1.940
1.860
1.940
67,242
+0.00(+0.00%)
Aug 16, 2022
1.860
1.980
1.800
1.940
80,470
+0.05(+2.65%)
Aug 15, 2022
1.850
1.940
1.810
1.890
56,716
+0.08(+4.42%)
Aug 12, 2022
1.760
1.880
1.710
1.810
66,171
+0.02(+1.12%)
Aug 11, 2022
1.880
1.980
1.760
1.790
101,329
-0.05(-2.72%)
Aug 10, 2022
1.710
1.840
1.700
1.840
82,671
+0.15(+8.88%)
Aug 09, 2022
1.750
1.800
1.660
1.690
69,909
-0.11(-6.11%)
Aug 08, 2022
1.700
1.800
1.650
1.800
77,068
+0.15(+9.09%)
Aug 05, 2022
1.670
1.670
1.600
1.650
48,472
+0.03(+1.85%)
Aug 04, 2022
1.640
1.670
1.580
1.620
49,431
+0.01(+0.62%)
Aug 03, 2022
1.620
1.650
1.564
1.610
56,232
+0.06(+3.87%)
Aug 02, 2022
1.540
1.590
1.510
1.550
50,693
+0.02(+1.31%)
Aug 01, 2022
1.470
1.535
1.450
1.530
29,867
+0.01(+0.66%)
Jul 29, 2022
1.540
1.550
1.400
1.520
159,554
-0.06(-3.80%)
Jul 28, 2022
1.560
1.660
1.538
1.580
64,758
-0.02(-1.25%)
Jul 27, 2022
1.540
1.665
1.538
1.600
53,255
+0.07(+4.58%)
Jul 26, 2022
1.540
1.595
1.490
1.530
53,651
-0.09(-5.56%)
Jul 25, 2022
1.610
1.650
1.600
1.620
25,555
-0.01(-0.61%)
Jul 22, 2022
1.630
1.720
1.590
1.630
73,365
-0.07(-4.12%)
Jul 21, 2022
1.700
1.740
1.591
1.700
186,247
+0.00(+0.00%)
Jul 20, 2022
1.700
1.750
1.639
1.700
233,280
+0.09(+5.59%)
Jul 19, 2022
1.540
1.660
1.490
1.610
250,048
+0.17(+11.81%)
Jul 18, 2022
1.470
1.540
1.410
1.440
143,003
+0.00(+0.00%)
Jul 15, 2022
1.500
1.540
1.410
1.440
75,047
-0.01(-0.69%)
Jul 14, 2022
1.410
1.450
1.400
1.450
44,358
+0.03(+2.11%)
Jul 13, 2022
1.400
1.470
1.400
1.420
60,230
-0.04(-2.74%)
Jul 12, 2022
1.480
1.480
1.390
1.460
43,084
+0.03(+2.10%)
Jul 11, 2022
1.550
1.590
1.390
1.430
146,185
-0.18(-11.18%)
Jul 08, 2022
1.500
1.740
1.490
1.610
539,076
+0.06(+3.87%)
Jul 07, 2022
1.460
1.619
1.450
1.550
155,462
+0.07(+4.73%)
Jul 06, 2022
1.510
1.550
1.470
1.480
34,985
-0.02(-1.33%)
Jul 05, 2022
1.450
1.527
1.425
1.500
55,724
+0.02(+1.35%)
Jul 01, 2022
1.540
1.550
1.428
1.480
50,030
-0.01(-0.67%)
Jun 30, 2022
1.530
1.580
1.470
1.490
65,614
-0.04(-2.61%)
Jun 29, 2022
1.690
1.690
1.510
1.530
20,269
-0.12(-7.27%)
Jun 28, 2022
1.740
1.780
1.580
1.650
52,277
-0.06(-3.51%)
Jun 27, 2022
1.780
1.800
1.690
1.710
45,335
-0.04(-2.29%)
Jun 24, 2022
1.690
1.760
1.600
1.750
117,564
+0.17(+10.76%)
Jun 23, 2022
1.470
1.600
1.470
1.580
71,292
+0.13(+8.97%)
Jun 22, 2022
1.510
1.640
1.440
1.450
116,296
-0.19(-11.59%)
Jun 21, 2022
1.650
1.750
1.600
1.640
154,168
+0.14(+9.33%)
Jun 17, 2022
1.690
1.710
1.500
1.500
69,111
-0.15(-9.09%)
Jun 16, 2022
1.750
1.790
1.650
1.650
65,612
-0.04(-2.37%)
Jun 15, 2022
1.850
1.900
1.640
1.690
109,980
-0.15(-8.15%)
Jun 14, 2022
1.990
2.000
1.840
1.840
53,097
-0.05(-2.65%)
Jun 13, 2022
2.070
2.070
1.890
1.890
143,982
-0.43(-18.53%)
Jun 10, 2022
2.310
2.350
2.220
2.320
36,832
-0.06(-2.52%)
Jun 09, 2022
2.400
2.486
2.300
2.380
32,126
-0.04(-1.65%)
Jun 08, 2022
2.430
2.458
2.370
2.420
24,647
+0.07(+2.98%)
Jun 07, 2022
2.300
2.430
2.300
2.350
29,805
+0.00(+0.00%)
Jun 06, 2022
2.370
2.380
2.270
2.350
40,814
+0.08(+3.52%)
Jun 03, 2022
2.400
2.400
2.250
2.270
51,552
-0.10(-4.22%)
Jun 02, 2022
2.490
2.500
2.300
2.370
130,084
-0.01(-0.42%)
Jun 01, 2022
2.640
2.640
2.350
2.380
47,682
-0.18(-7.03%)
May 31, 2022
2.750
2.821
2.510
2.560
121,526
-0.06(-2.29%)
May 27, 2022
2.600
2.700
2.600
2.620
94,583
+0.05(+1.95%)
May 26, 2022
2.480
2.590
2.380
2.570
200,859
+0.03(+1.18%)
May 25, 2022
2.420
2.580
2.420
2.540
54,449
+0.07(+2.83%)
May 24, 2022
2.600
2.700
2.420
2.470
53,688
-0.23(-8.52%)
May 23, 2022
2.380
2.780
2.380
2.700
73,782
+0.34(+14.41%)
May 20, 2022
2.820
2.900
2.360
2.360
168,958
-0.45(-16.01%)
May 19, 2022
2.950
3.030
2.750
2.810
56,961
-0.11(-3.77%)
May 18, 2022
3.010
3.050
2.800
2.920
99,211
-0.13(-4.26%)
May 17, 2022
2.620
3.150
2.598
3.050
210,211
+0.63(+26.03%)
May 16, 2022
2.700
3.000
2.420
2.420
271,924
+0.02(+0.83%)
May 13, 2022
2.180
2.490
2.180
2.400
95,766
+0.34(+16.50%)
May 12, 2022
2.010
2.147
2.000
2.060
64,807
-0.10(-4.63%)
May 11, 2022
2.390
2.465
2.130
2.160
82,831
-0.23(-9.62%)
May 10, 2022
2.750
2.800
2.390
2.390
87,961
-0.15(-5.91%)
May 09, 2022
3.060
3.073
2.520
2.540
188,393
-0.57(-18.33%)
May 06, 2022
3.090
3.190
3.050
3.110
26,466
+0.04(+1.30%)
May 05, 2022
3.450
3.450
3.070
3.070
156,044
-0.36(-10.50%)
May 04, 2022
3.240
3.500
3.100
3.430
121,712
+0.31(+9.94%)
May 03, 2022
3.280
3.370
3.120
3.120
76,864
-0.15(-4.59%)
May 02, 2022
3.250
3.350
3.180
3.270
58,368
-0.04(-1.21%)
Apr 29, 2022
3.300
3.380
3.288
3.310
23,076
-0.02(-0.60%)
Apr 28, 2022
3.270
3.450
3.250
3.330
193,042
+0.08(+2.46%)
Apr 27, 2022
3.420
3.650
3.250
3.250
464,823
-0.20(-5.80%)
Apr 26, 2022
3.670
3.770
3.405
3.450
78,621
-0.21(-5.74%)
Apr 25, 2022
3.350
3.750
3.310
3.660
165,817
+0.23(+6.77%)
Apr 22, 2022
3.620
3.705
3.370
3.428
60,225
-0.19(-5.31%)
Apr 21, 2022
3.930
3.940
3.620
3.620
92,906
-0.27(-6.94%)
Apr 20, 2022
3.840
4.100
3.815
3.890
50,426
+0.06(+1.57%)
Apr 19, 2022
3.760
3.940
3.760
3.830
54,030
-0.05(-1.29%)
Apr 18, 2022
4.090
4.090
3.790
3.880
92,041
-0.21(-5.13%)
Apr 14, 2022
3.740
4.120
3.610
4.090
201,971
+0.36(+9.65%)
Apr 13, 2022
3.780
3.830
3.690
3.730
70,164
+0.00(+0.00%)
Apr 12, 2022
3.910
4.018
3.710
3.730
62,292
+0.01(+0.27%)
Apr 11, 2022
3.970
3.980
3.590
3.720
211,853
-0.32(-7.92%)
Apr 08, 2022
3.950
4.140
3.910
4.040
53,001
+0.06(+1.51%)
Apr 07, 2022
3.930
4.180
3.920
3.980
96,391
+0.05(+1.27%)
Apr 06, 2022
4.100
4.100
3.706
3.930
150,989
-0.22(-5.30%)
Apr 05, 2022
4.280
4.390
4.100
4.150
77,701
-0.15(-3.49%)
Apr 04, 2022
4.500
4.590
4.200
4.300
147,610
-0.08(-1.83%)
Apr 01, 2022
4.190
4.490
4.119
4.380
137,716
+0.20(+4.78%)
Mar 31, 2022
4.220
4.398
4.170
4.180
90,152
-0.07(-1.65%)
Mar 30, 2022
4.500
4.560
4.250
4.250
157,742
-0.31(-6.80%)
Mar 29, 2022
4.680
4.735
4.330
4.560
224,874
+0.01(+0.22%)
Mar 28, 2022
4.430
4.690
4.110
4.550
472,468
+0.50(+12.35%)
Mar 25, 2022
4.340
4.490
3.980
4.050
255,815
-0.29(-6.68%)
Mar 24, 2022
4.070
4.390
4.010
4.340
227,380
+0.34(+8.50%)
Mar 23, 2022
4.300
4.300
3.990
4.000
203,671
-0.38(-8.68%)
Mar 22, 2022
4.160
4.400
3.950
4.380
378,438
+0.51(+13.18%)
Mar 21, 2022
3.990
4.000
3.710
3.870
183,513
+0.15(+4.03%)
Mar 18, 2022
3.910
4.150
3.691
3.720
258,953
-0.14(-3.63%)
Mar 17, 2022
3.790
3.870
3.620
3.860
84,191
+0.08(+2.12%)
Mar 16, 2022
3.700
3.780
3.550
3.780
130,183
+0.29(+8.31%)
Mar 15, 2022
3.106
3.825
3.106
3.490
267,179
+0.33(+10.28%)
Mar 14, 2022
3.421
3.451
3.155
3.165
144,293
-0.13(-3.89%)
Mar 11, 2022
3.825
3.904
3.253
3.293
439,842
-0.48(-12.79%)
Mar 10, 2022
3.904
3.904
3.697
3.776
89,888
-0.16(-4.01%)
Mar 09, 2022
3.914
4.229
3.850
3.934
656,293
+0.17(+4.45%)
Mar 08, 2022
3.687
3.855
3.598
3.766
111,692
+0.10(+2.69%)
Mar 07, 2022
3.943
4.082
3.608
3.667
185,745
-0.28(-7.00%)
Mar 04, 2022
3.914
4.091
3.796
3.943
107,657
+0.00(+0.00%)
Mar 03, 2022
4.121
4.175
3.914
3.943
153,802
-0.18(-4.31%)
Mar 02, 2022
4.180
4.269
4.062
4.121
172,727
-0.01(-0.24%)
Mar 01, 2022
4.436
4.604
4.072
4.131
232,585
-0.06(-1.41%)
Feb 28, 2022
4.091
4.377
4.062
4.190
203,546
+0.06(+1.43%)
Feb 25, 2022
4.328
4.259
4.072
4.131
156,535
+0.06(+1.45%)
Feb 24, 2022
3.480
4.152
3.480
4.072
230,271
-0.02(-0.48%)
Feb 23, 2022
4.328
4.456
4.091
4.091
136,700
-0.22(-5.03%)
Feb 22, 2022
4.397
4.555
4.229
4.308
124,647
-0.43(-9.15%)
Feb 18, 2022
4.742
0
+0.05(+1.05%)
Feb 17, 2022
4.732
4.900
4.624
4.693
139,312
-0.23(-4.61%)
Feb 16, 2022
4.880
4.969
4.703
4.920
378,005
+0.07(+1.42%)
Feb 15, 2022
4.673
4.900
4.673
4.851
157,590
+0.29(+6.26%)
Feb 14, 2022
4.525
4.762
4.447
4.565
192,799
-0.01(-0.22%)
Feb 11, 2022
4.841
5.048
4.496
4.574
276,998
-0.33(-6.64%)
Feb 10, 2022
4.782
5.166
4.782
4.900
393,206
-0.16(-3.12%)
Feb 09, 2022
4.900
5.058
4.732
5.058
323,799
+0.17(+3.43%)
Feb 08, 2022
5.028
5.057
4.722
4.890
277,564
-0.21(-4.06%)
Feb 07, 2022
5.235
5.442
4.910
5.097
726,168
+0.07(+1.37%)
Feb 04, 2022
4.772
5.127
4.584
5.028
461,150
+0.40(+8.74%)
Feb 03, 2022
4.732
4.535
4.624
174,429
-0.26(-5.25%)
Feb 02, 2022
5.304
5.304
4.732
4.880
281,894
-0.37(-7.13%)
Feb 01, 2022
5.225
5.324
4.989
5.255
194,108
+0.05(+0.95%)
Jan 31, 2022
4.969
5.205
5.205
469,892
+0.26(+5.18%)
Jan 28, 2022
4.712
5.028
4.486
4.949
315,535
+0.22(+4.58%)
Jan 27, 2022
4.959
5.127
4.279
4.732
462,133
+0.07(+1.48%)
Jan 26, 2022
4.998
5.202
4.574
4.663
497,225
-0.23(-4.64%)
Jan 25, 2022
4.298
5.176
4.289
4.890
753,576
+0.36(+8.06%)
Jan 24, 2022
4.486
4.703
3.697
4.525
1,177,021
-0.35(-7.09%)
Jan 21, 2022
4.821
5.314
4.683
4.870
2,664,348
-0.41(-7.84%)
Jan 20, 2022
6.319
6.388
5.018
5.284
1,395,532
-1.10(-17.28%)
Jan 19, 2022
5.777
7.611
5.610
6.388
3,539,085
+0.64(+11.15%)
Jan 18, 2022
5.861
5.984
4.712
5.748
2,884,358
-0.51(-8.19%)
Jan 14, 2022
6.260
0
-0.52(-7.70%)
Jan 13, 2022
7.572
8.755
6.339
6.783
55,133,988
+0.18(+2.69%)
Jan 12, 2022
5.669
7.473
5.669
6.605
9,037,500
+1.05(+19.01%)
Jan 11, 2022
4.535
6.014
4.456
5.550
3,149,169
+0.96(+20.82%)
Jan 10, 2022
4.298
4.703
4.131
4.594
1,400,367
+0.21(+4.72%)
Jan 07, 2022
4.141
4.505
4.072
4.387
989,007
+0.13(+3.01%)
Jan 06, 2022
4.170
4.514
3.904
4.259
3,275,430
-0.04(-0.92%)
Jan 05, 2022
3.421
4.979
3.421
4.298
66,353,204
+1.31(+43.89%)
Jan 04, 2022
3.135
3.174
2.967
2.987
95,722
-0.09(-2.88%)
Jan 03, 2022
3.155
3.210
2.958
3.076
157,834
-0.02(-0.64%)
Dec 31, 2021
3.391
3.451
3.017
3.096
288,811
-0.28(-8.19%)
Dec 30, 2021
3.470
3.608
3.283
3.372
217,899
-0.13(-3.66%)
Dec 29, 2021
3.500
3.625
3.421
3.500
72,109
-0.02(-0.56%)
Dec 28, 2021
3.766
3.766
3.391
3.520
96,658
-0.27(-7.03%)
Dec 27, 2021
4.022
4.022
3.648
3.786
205,983
-0.11(-2.78%)
Dec 23, 2021
3.855
4.077
3.617
3.894
137,464
+0.04(+1.02%)
Dec 22, 2021
3.579
3.865
3.500
3.855
140,857
+0.31(+8.61%)
Dec 21, 2021
3.598
3.714
3.455
3.549
189,008
+0.02(+0.56%)
Dec 20, 2021
3.756
3.924
3.451
3.529
268,521
-0.33(-8.44%)
Dec 17, 2021
4.180
4.249
3.835
3.855
237,136
-0.43(-10.12%)
Dec 16, 2021
4.722
4.920
4.239
4.289
192,745
-0.34(-7.25%)
Dec 15, 2021
4.525
4.714
4.289
4.624
229,371
+0.09(+1.96%)
Dec 14, 2021
4.782
5.151
4.476
4.535
97,087
-0.25(-5.15%)
Dec 13, 2021
5.176
5.196
4.738
4.782
80,290
-0.44(-8.49%)
Dec 10, 2021
5.314
5.393
5.028
5.225
87,743
-0.07(-1.30%)
Dec 09, 2021
5.462
5.518
5.235
5.294
70,289
-0.26(-4.62%)
Dec 08, 2021
5.629
5.679
5.432
5.550
51,393
-0.13(-2.26%)
Dec 07, 2021
5.718
5.836
5.481
5.679
73,670
+0.37(+7.06%)
Dec 06, 2021
5.077
5.422
4.417
5.304
263,132
-0.05(-0.92%)
Dec 03, 2021
5.807
5.887
5.176
5.353
117,090
-0.45(-7.81%)
Dec 02, 2021
5.965
6.073
5.442
5.807
122,848
-0.07(-1.17%)
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.