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
Taitron Components
(NQ:
TAIT
)
2.880
-0.030 (-1.03%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Jun 4, 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
3.542
3.554
3.539
3.407
72,166
-0.14(-3.82%)
Nov 29, 2021
3.525
3.593
3.525
3.542
17,934
-0.03(-0.71%)
Nov 26, 2021
3.652
3.652
3.484
3.567
12,240
-0.08(-2.09%)
Nov 24, 2021
3.652
3.711
3.550
3.643
62,442
+0.03(+0.70%)
Nov 23, 2021
3.669
3.669
3.593
3.618
24,837
-0.03(-0.70%)
Nov 22, 2021
3.753
3.804
3.584
3.643
45,160
-0.06(-1.60%)
Nov 19, 2021
3.635
3.770
3.593
3.703
41,292
+0.06(+1.62%)
Nov 18, 2021
4.015
3.792
3.508
3.643
108,470
-0.32(-8.10%)
Nov 17, 2021
3.863
4.100
3.863
3.965
49,932
+0.08(+2.18%)
Nov 16, 2021
3.880
3.998
3.736
3.880
158,478
+0.05(+1.21%)
Nov 15, 2021
3.736
3.889
3.719
3.834
78,573
+0.05(+1.45%)
Nov 12, 2021
3.779
3.812
3.779
3.779
8,674
+0.01(+0.22%)
Nov 11, 2021
3.770
3.808
3.770
3.770
9,656
-0.03(-0.78%)
Nov 10, 2021
3.812
3.800
23,594
-0.04(-1.10%)
Nov 09, 2021
3.742
3.892
3.742
3.842
21,413
+0.09(+2.46%)
Nov 08, 2021
4.068
4.093
3.675
3.750
113,921
-0.19(-4.88%)
Nov 05, 2021
3.901
4.102
3.901
3.942
25,985
+0.02(+0.43%)
Nov 04, 2021
3.968
4.160
3.825
3.926
142,559
-0.01(-0.21%)
Nov 03, 2021
3.742
3.976
3.717
3.934
88,347
+0.23(+6.34%)
Nov 02, 2021
3.566
3.758
3.490
3.700
98,533
+0.19(+5.49%)
Nov 01, 2021
3.457
3.390
3.390
3.507
82,729
+0.12(+3.46%)
Oct 29, 2021
3.488
3.373
3.390
6,144
+0.00(+0.00%)
Oct 28, 2021
3.465
3.465
3.348
3.390
11,965
-0.03(-0.98%)
Oct 27, 2021
3.474
3.553
3.424
3.424
22,897
-0.04(-1.21%)
Oct 26, 2021
3.549
3.465
53,315
-0.02(-0.48%)
Oct 25, 2021
3.428
3.591
3.428
3.482
30,037
-0.01(-0.24%)
Oct 22, 2021
3.432
3.549
3.357
3.490
23,803
+0.08(+2.46%)
Oct 21, 2021
3.465
3.490
3.357
3.407
20,256
-0.08(-2.40%)
Oct 20, 2021
3.407
3.557
3.357
3.490
20,375
+0.11(+3.22%)
Oct 19, 2021
3.390
3.465
3.357
3.382
18,774
+0.02(+0.50%)
Oct 18, 2021
3.390
3.390
3.290
3.365
11,407
-0.06(-1.71%)
Oct 15, 2021
3.499
3.530
3.424
3.424
10,445
-0.05(-1.33%)
Oct 14, 2021
3.457
3.658
3.415
3.470
57,140
+0.06(+1.72%)
Oct 13, 2021
3.390
3.553
3.365
3.411
98,735
-0.01(-0.37%)
Oct 12, 2021
3.390
3.432
3.368
3.424
5,692
+0.06(+1.74%)
Oct 11, 2021
3.373
3.415
3.348
3.365
17,028
+0.01(+0.18%)
Oct 08, 2021
3.369
3.432
3.315
3.359
52,147
+0.03(+0.83%)
Oct 07, 2021
3.340
3.406
3.248
3.331
67,588
+0.08(+2.31%)
Oct 06, 2021
3.281
3.281
3.256
3.256
14,412
-0.03(-1.02%)
Oct 05, 2021
3.264
3.348
3.239
3.290
14,124
+0.01(+0.26%)
Oct 04, 2021
3.298
3.323
3.240
3.281
22,483
+0.03(+0.77%)
Oct 01, 2021
3.290
3.298
3.189
3.256
8,196
+0.06(+1.83%)
Sep 30, 2021
3.214
3.244
3.131
3.198
20,181
+0.07(+2.14%)
Sep 29, 2021
3.223
3.275
3.122
3.131
26,888
-0.09(-2.86%)
Sep 28, 2021
3.306
3.306
3.198
3.223
16,226
-0.08(-2.53%)
Sep 27, 2021
3.365
3.407
3.264
3.306
22,224
-0.11(-3.25%)
Sep 24, 2021
3.264
3.474
3.261
3.417
86,226
+0.10(+3.10%)
Sep 23, 2021
3.281
3.382
3.256
3.315
89,264
+0.03(+1.02%)
Sep 22, 2021
3.266
3.306
3.238
3.281
10,163
+0.04(+1.29%)
Sep 21, 2021
3.264
3.315
3.206
3.239
10,817
-0.03(-0.77%)
Sep 20, 2021
3.348
3.348
3.206
3.264
92,609
-0.09(-2.74%)
Sep 17, 2021
3.390
3.407
3.348
3.357
11,571
-0.01(-0.25%)
Sep 16, 2021
3.432
3.532
3.365
3.365
20,677
-0.11(-3.13%)
Sep 15, 2021
3.373
3.474
3.373
3.474
19,765
+0.11(+3.23%)
Sep 14, 2021
3.476
3.476
3.357
3.365
13,236
-0.04(-1.23%)
Sep 13, 2021
3.524
3.549
3.407
3.407
14,886
-0.12(-3.33%)
Sep 10, 2021
3.574
3.574
3.507
3.524
17,229
-0.02(-0.47%)
Sep 09, 2021
3.599
3.599
3.474
3.541
18,087
-0.09(-2.53%)
Sep 08, 2021
3.675
3.768
3.566
3.633
29,435
-0.03(-0.69%)
Sep 07, 2021
3.742
3.780
3.624
3.658
15,375
-0.08(-2.02%)
Sep 03, 2021
3.733
3.750
3.675
3.733
15,394
+0.07(+1.95%)
Sep 02, 2021
3.767
3.808
3.662
3.662
12,362
-0.10(-2.78%)
Sep 01, 2021
3.716
3.791
3.599
3.767
66,365
+0.15(+4.17%)
Aug 31, 2021
3.648
3.871
3.611
3.616
69,524
-0.08(-2.26%)
Aug 30, 2021
3.700
3.792
3.592
3.700
78,874
+0.03(+0.91%)
Aug 27, 2021
3.644
3.750
3.621
3.666
59,317
-0.03(-0.68%)
Aug 26, 2021
3.700
3.708
3.616
3.691
14,100
-0.02(-0.45%)
Aug 25, 2021
3.608
3.725
3.599
3.708
18,651
+0.15(+4.24%)
Aug 24, 2021
3.616
3.760
3.495
3.557
106,787
-0.05(-1.39%)
Aug 23, 2021
3.591
3.716
3.559
3.608
45,751
+0.02(+0.47%)
Aug 20, 2021
3.591
3.675
3.566
3.591
10,449
+0.03(+0.70%)
Aug 19, 2021
3.516
3.633
3.516
3.566
7,728
+0.06(+1.67%)
Aug 18, 2021
3.549
3.574
3.482
3.507
6,507
-0.02(-0.48%)
Aug 17, 2021
3.566
3.599
3.482
3.524
30,618
-0.10(-2.77%)
Aug 16, 2021
3.733
3.733
3.592
3.624
25,340
-0.10(-2.70%)
Aug 13, 2021
3.800
3.808
3.700
3.725
25,267
-0.10(-2.63%)
Aug 12, 2021
3.821
3.876
3.821
3.825
2,109
-0.03(-0.65%)
Aug 11, 2021
3.942
3.983
3.734
3.850
97,352
-0.05(-1.28%)
Aug 10, 2021
3.983
3.983
3.834
3.900
28,702
-0.02(-0.42%)
Aug 09, 2021
4.000
4.138
3.917
3.917
107,977
-0.12(-2.89%)
Aug 06, 2021
3.950
4.035
3.885
4.033
4,973
+0.08(+1.90%)
Aug 05, 2021
3.900
4.149
3.830
3.958
107,933
+0.10(+2.58%)
Aug 04, 2021
3.776
3.917
3.693
3.859
44,978
+0.09(+2.42%)
Aug 03, 2021
3.734
3.767
3.713
3.767
10,281
+0.08(+2.25%)
Aug 02, 2021
3.759
3.842
3.651
3.684
12,812
-0.07(-1.77%)
Jul 30, 2021
3.850
3.967
3.751
3.751
8,101
-0.15(-3.73%)
Jul 29, 2021
3.842
4.000
3.826
3.896
7,908
+0.05(+1.40%)
Jul 28, 2021
3.709
3.971
3.651
3.842
53,389
+0.07(+1.76%)
Jul 27, 2021
3.834
3.834
3.720
3.776
11,918
-0.06(-1.52%)
Jul 26, 2021
3.842
3.864
3.805
3.834
4,850
+0.02(+0.43%)
Jul 23, 2021
4.066
4.066
3.801
3.817
17,228
-0.17(-4.17%)
Jul 22, 2021
3.958
4.099
3.894
3.983
46,660
+0.10(+2.56%)
Jul 21, 2021
3.842
3.983
3.801
3.884
91,939
+0.12(+3.31%)
Jul 20, 2021
3.767
3.834
3.759
3.759
11,722
-0.02(-0.66%)
Jul 19, 2021
3.734
3.925
3.693
3.784
109,148
+0.04(+1.11%)
Jul 16, 2021
3.900
3.933
3.734
3.743
30,051
-0.15(-3.84%)
Jul 15, 2021
3.967
4.004
3.834
3.892
13,472
-0.06(-1.47%)
Jul 14, 2021
4.074
4.431
3.892
3.950
260,820
-0.13(-3.25%)
Jul 13, 2021
4.199
4.199
4.050
4.083
30,030
-0.10(-2.38%)
Jul 12, 2021
4.083
4.232
4.061
4.182
40,860
+0.11(+2.65%)
Jul 09, 2021
4.000
4.097
3.991
4.074
22,135
+0.07(+1.87%)
Jul 08, 2021
3.917
4.166
3.892
4.000
300,478
+0.03(+0.84%)
Jul 07, 2021
3.942
4.016
3.870
3.967
20,851
+0.02(+0.63%)
Jul 06, 2021
4.066
4.066
3.942
3.942
34,734
-0.14(-3.46%)
Jul 02, 2021
4.116
4.166
4.075
4.083
20,651
-0.07(-1.60%)
Jul 01, 2021
4.133
4.191
4.133
4.149
13,042
-0.03(-0.79%)
Jun 30, 2021
4.124
4.323
4.074
4.182
25,284
+0.01(+0.20%)
Jun 29, 2021
4.299
4.357
4.174
4.174
48,288
-0.12(-2.90%)
Jun 28, 2021
4.357
4.357
4.299
4.299
31,891
-0.07(-1.71%)
Jun 25, 2021
4.332
4.456
4.332
4.373
40,134
+0.02(+0.57%)
Jun 24, 2021
4.290
4.398
4.249
4.348
118,991
+0.07(+1.75%)
Jun 23, 2021
4.174
4.294
4.157
4.274
123,912
+0.11(+2.59%)
Jun 22, 2021
4.141
4.166
4.021
4.166
87,233
+0.02(+0.40%)
Jun 21, 2021
4.116
4.224
4.074
4.149
80,666
+0.04(+1.01%)
Jun 18, 2021
4.415
4.523
4.099
4.108
169,200
-0.49(-10.65%)
Jun 17, 2021
4.647
4.730
4.390
4.597
150,714
-0.13(-2.81%)
Jun 16, 2021
4.772
4.772
4.557
4.730
110,717
-0.10(-2.06%)
Jun 15, 2021
4.913
4.913
4.738
4.830
39,345
-0.11(-2.18%)
Jun 14, 2021
5.037
5.037
4.921
4.938
42,671
-0.12(-2.46%)
Jun 11, 2021
5.103
5.128
4.962
5.062
107,822
-0.01(-0.16%)
Jun 10, 2021
4.888
5.137
4.830
5.070
94,198
+0.13(+2.69%)
Jun 09, 2021
5.145
5.220
4.855
4.938
94,464
-0.13(-2.62%)
Jun 08, 2021
5.269
5.269
4.938
5.070
202,878
-0.17(-3.17%)
Jun 07, 2021
4.938
5.311
4.879
5.236
179,735
+0.22(+4.47%)
Jun 04, 2021
5.054
5.477
4.904
5.012
424,339
-0.07(-1.31%)
Jun 03, 2021
4.979
5.245
4.805
5.079
573,930
+0.08(+1.66%)
Jun 02, 2021
5.029
5.178
4.987
4.996
121,331
-0.07(-1.31%)
Jun 01, 2021
4.813
5.178
4.813
5.062
272,757
+0.36(+7.58%)
May 28, 2021
4.747
5.095
4.647
4.705
1,047,579
-0.04(-0.87%)
May 27, 2021
4.747
4.964
4.689
4.747
102,579
+0.01(+0.18%)
May 26, 2021
4.647
4.904
4.630
4.738
76,863
+0.11(+2.33%)
May 25, 2021
4.722
5.145
4.614
4.630
351,470
-0.09(-1.93%)
May 24, 2021
4.813
4.830
4.689
4.722
78,989
-0.07(-1.56%)
May 21, 2021
4.855
4.863
4.614
4.796
233,884
-0.06(-1.20%)
May 20, 2021
4.382
4.979
4.357
4.855
1,155,478
+0.50(+11.43%)
May 19, 2021
3.909
4.606
3.651
4.357
2,554,984
+0.56(+14.63%)
May 18, 2021
3.684
3.875
3.622
3.801
143,686
+0.02(+0.44%)
May 17, 2021
3.834
3.900
3.651
3.784
92,053
-0.02(-0.44%)
May 14, 2021
3.734
4.066
3.610
3.801
559,904
+0.08(+2.23%)
May 13, 2021
3.543
3.776
3.543
3.718
34,791
+0.18(+5.16%)
May 12, 2021
3.650
3.732
3.535
3.535
37,522
-0.08(-2.27%)
May 11, 2021
3.658
3.658
3.429
3.617
67,360
-0.07(-2.00%)
May 10, 2021
3.872
3.921
3.617
3.691
140,650
+0.00(+0.00%)
May 07, 2021
3.839
3.921
3.634
3.691
108,637
-0.10(-2.71%)
May 06, 2021
3.510
4.193
3.502
3.794
1,290,003
+0.28(+8.08%)
May 05, 2021
3.576
3.683
3.494
3.510
202,732
-0.14(-3.83%)
May 04, 2021
3.362
3.880
3.338
3.650
1,026,554
+0.26(+7.77%)
May 03, 2021
3.453
3.486
3.354
3.387
30,005
+0.01(+0.24%)
Apr 30, 2021
3.475
3.475
3.338
3.379
21,164
-0.03(-0.96%)
Apr 29, 2021
3.441
3.494
3.396
3.412
9,248
-0.02(-0.48%)
Apr 28, 2021
3.445
3.453
3.389
3.428
8,427
-0.01(-0.24%)
Apr 27, 2021
3.445
3.486
3.412
3.436
7,058
+0.02(+0.72%)
Apr 26, 2021
3.404
3.510
3.404
3.412
20,488
+0.05(+1.47%)
Apr 23, 2021
3.346
3.420
3.338
3.362
16,056
+0.02(+0.74%)
Apr 22, 2021
3.527
3.543
3.338
3.338
45,099
-0.06(-1.69%)
Apr 21, 2021
3.297
3.486
3.297
3.395
31,128
+0.06(+1.72%)
Apr 20, 2021
3.420
3.461
3.288
3.338
47,765
-0.12(-3.33%)
Apr 19, 2021
3.626
3.626
3.436
3.453
29,744
-0.14(-3.89%)
Apr 16, 2021
3.683
3.700
3.568
3.593
57,534
-0.12(-3.11%)
Apr 15, 2021
3.560
3.765
3.494
3.708
165,437
+0.15(+4.16%)
Apr 14, 2021
3.613
3.650
3.552
3.560
10,724
-0.07(-2.04%)
Apr 13, 2021
3.773
3.773
3.519
3.634
30,535
-0.11(-2.97%)
Apr 12, 2021
3.626
3.864
3.543
3.745
248,387
+0.10(+2.83%)
Apr 09, 2021
3.653
3.702
3.568
3.642
25,179
-0.07(-1.99%)
Apr 08, 2021
3.691
3.790
3.601
3.716
117,497
+0.04(+1.12%)
Apr 07, 2021
3.576
3.950
3.576
3.675
194,139
+0.10(+2.76%)
Apr 06, 2021
3.584
3.626
3.486
3.576
30,848
-0.04(-1.14%)
Apr 05, 2021
3.576
3.699
3.557
3.617
29,179
-0.12(-3.30%)
Apr 01, 2021
3.535
3.741
3.513
3.741
116,650
+0.39(+11.79%)
Mar 31, 2021
3.428
3.478
3.321
3.346
115,529
-0.09(-2.63%)
Mar 30, 2021
3.330
3.469
3.313
3.436
23,727
+0.07(+1.95%)
Mar 29, 2021
3.288
3.445
3.288
3.371
24,166
+0.07(+2.24%)
Mar 26, 2021
3.412
3.440
3.297
3.297
22,624
-0.04(-1.23%)
Mar 25, 2021
3.371
3.379
3.132
3.338
55,090
-0.01(-0.25%)
Mar 24, 2021
3.616
3.616
3.338
3.346
44,340
-0.19(-5.35%)
Mar 23, 2021
3.576
3.634
3.535
3.535
22,353
-0.03(-0.81%)
Mar 22, 2021
3.601
3.609
3.482
3.564
63,943
-0.01(-0.34%)
Mar 19, 2021
3.601
3.674
3.461
3.576
17,029
+0.02(+0.46%)
Mar 18, 2021
3.584
3.683
3.560
3.560
31,183
-0.05(-1.37%)
Mar 17, 2021
3.502
3.658
3.371
3.609
40,378
+0.05(+1.39%)
Mar 16, 2021
3.642
3.749
3.535
3.560
99,189
-0.04(-1.14%)
Mar 15, 2021
3.617
3.691
3.568
3.601
31,564
-0.04(-1.13%)
Mar 12, 2021
3.683
3.700
3.593
3.642
43,911
+0.00(+0.00%)
Mar 11, 2021
3.642
3.727
3.598
3.642
62,988
+0.10(+2.78%)
Mar 10, 2021
3.708
3.749
3.535
3.543
60,775
-0.21(-5.69%)
Mar 09, 2021
3.856
3.872
3.675
3.757
42,475
-0.06(-1.51%)
Mar 08, 2021
3.773
3.856
3.642
3.815
52,974
+0.08(+2.20%)
Mar 05, 2021
3.658
3.790
3.519
3.732
51,574
+0.08(+2.14%)
Mar 04, 2021
3.864
4.065
3.535
3.654
198,771
-0.26(-6.62%)
Mar 03, 2021
3.987
4.004
3.872
3.913
60,811
-0.19(-4.61%)
Mar 02, 2021
4.283
4.283
4.028
4.102
61,435
-0.12(-2.73%)
Mar 01, 2021
4.119
4.226
3.971
4.217
133,396
+0.30(+7.77%)
Feb 26, 2021
3.839
3.979
3.724
3.913
115,555
+0.16(+4.16%)
Feb 25, 2021
4.176
4.250
3.716
3.757
185,973
-0.49(-11.43%)
Feb 24, 2021
3.921
4.431
3.921
4.242
313,200
+0.38(+9.79%)
Feb 23, 2021
3.741
4.061
3.658
3.864
493,326
-0.32(-7.66%)
Feb 22, 2021
3.716
4.349
3.667
4.185
691,146
+0.48(+12.86%)
Feb 19, 2021
3.872
3.905
3.642
3.708
197,053
-0.20(-5.05%)
Feb 18, 2021
3.297
4.111
3.288
3.905
1,458,479
+0.58(+17.57%)
Feb 17, 2021
3.346
3.404
3.297
3.321
94,601
-0.07(-1.94%)
Feb 16, 2021
3.525
3.525
3.297
3.387
84,644
-0.08(-2.37%)
Feb 12, 2021
3.650
3.749
3.412
3.469
203,013
-0.20(-5.38%)
Feb 11, 2021
3.436
4.102
3.288
3.667
1,085,952
+0.30(+8.78%)
Feb 10, 2021
3.574
3.590
3.338
3.371
132,176
-0.11(-3.04%)
Feb 09, 2021
3.265
3.818
3.265
3.477
238,595
+0.22(+6.75%)
Feb 08, 2021
3.460
3.501
3.257
3.257
192,833
-0.22(-6.32%)
Feb 05, 2021
3.468
3.582
3.420
3.477
107,717
-0.15(-4.04%)
Feb 04, 2021
3.289
3.737
3.216
3.623
272,714
+0.42(+12.94%)
Feb 03, 2021
3.126
3.322
3.126
3.208
104,845
+0.07(+2.34%)
Feb 02, 2021
3.167
3.175
3.045
3.135
112,959
+0.12(+4.05%)
Feb 01, 2021
2.923
3.460
2.760
3.012
593,910
+0.25(+9.14%)
Jan 29, 2021
2.809
2.866
2.711
2.760
334,205
-0.03(-1.17%)
Jan 28, 2021
2.915
2.947
2.760
2.793
56,393
-0.13(-4.32%)
Jan 27, 2021
2.973
3.011
2.874
2.919
31,100
-0.05(-1.78%)
Jan 26, 2021
2.947
3.004
2.858
2.972
158,473
+0.08(+2.82%)
Jan 25, 2021
2.687
3.029
2.638
2.890
396,601
+0.25(+9.60%)
Jan 22, 2021
2.605
2.638
2.573
2.637
18,792
+0.02(+0.59%)
Jan 21, 2021
2.573
2.632
2.556
2.622
26,566
+0.03(+1.26%)
Jan 20, 2021
2.646
2.646
2.571
2.589
22,755
-0.02(-0.62%)
Jan 19, 2021
2.589
2.605
2.565
2.605
14,155
+0.01(+0.31%)
Jan 15, 2021
2.622
2.650
2.540
2.597
25,915
-0.04(-1.54%)
Jan 14, 2021
2.662
2.703
2.609
2.638
14,001
+0.01(+0.47%)
Jan 13, 2021
2.670
2.695
2.589
2.626
16,853
+0.00(+0.15%)
Jan 12, 2021
2.711
2.727
2.622
2.622
19,939
-0.07(-2.72%)
Jan 11, 2021
2.711
2.719
2.651
2.695
30,976
+0.06(+2.16%)
Jan 08, 2021
2.711
2.711
2.638
2.638
17,441
-0.05(-1.82%)
Jan 07, 2021
2.630
2.703
2.630
2.687
24,341
+0.08(+3.13%)
Jan 06, 2021
2.581
2.665
2.532
2.605
27,850
+0.02(+0.63%)
Jan 05, 2021
2.516
2.630
2.505
2.589
14,811
+0.04(+1.60%)
Jan 04, 2021
2.646
2.662
2.491
2.548
27,086
-0.10(-3.69%)
Dec 31, 2020
2.646
2.646
2.646
21,398
+0.07(+2.52%)
Dec 30, 2020
2.573
2.646
2.573
2.581
21,398
-0.01(-0.31%)
Dec 29, 2020
2.605
2.649
2.548
2.589
36,720
-0.01(-0.32%)
Dec 28, 2020
2.524
2.687
2.517
2.597
48,343
+0.10(+3.92%)
Dec 24, 2020
2.475
2.518
2.475
2.499
32,916
+0.05(+1.99%)
Dec 23, 2020
2.443
2.540
2.402
2.451
48,397
+0.02(+1.01%)
Dec 22, 2020
2.361
2.434
2.353
2.426
10,729
+0.07(+2.76%)
Dec 21, 2020
2.361
2.459
2.349
2.361
7,380
-0.01(-0.34%)
Dec 18, 2020
2.410
2.499
2.329
2.369
26,530
+0.02(+1.01%)
Dec 17, 2020
2.459
2.459
2.345
2.345
24,664
-0.08(-3.33%)
Dec 16, 2020
2.483
2.483
2.426
2.426
10,935
-0.04(-1.65%)
Dec 15, 2020
2.491
2.491
2.463
2.467
15,962
+0.00(+0.00%)
Dec 14, 2020
2.459
2.491
2.426
2.467
16,144
+0.05(+2.02%)
Dec 11, 2020
2.418
2.475
2.353
2.418
22,231
+0.00(+0.16%)
Dec 10, 2020
2.483
2.483
2.386
2.414
12,496
+0.03(+1.32%)
Dec 09, 2020
2.361
2.508
2.349
2.383
93,156
+0.02(+0.92%)
Dec 08, 2020
2.329
2.377
2.296
2.361
38,188
+0.04(+1.75%)
Dec 07, 2020
2.280
2.345
2.272
2.320
21,558
+0.04(+1.79%)
Dec 04, 2020
2.304
2.307
2.272
2.280
18,669
-0.01(-0.36%)
Dec 03, 2020
2.255
2.320
2.255
2.288
9,129
+0.02(+0.72%)
Dec 02, 2020
2.280
2.280
2.239
2.272
13,518
-0.02(-0.71%)
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.