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
Full House Rsts
(NQ:
FLL
)
4.950
-0.110 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
7.410
7.700
7.280
7.650
121,421
+0.20(+2.62%)
Nov 29, 2022
7.280
7.530
7.250
7.455
83,640
+0.16(+2.12%)
Nov 28, 2022
7.440
7.440
7.270
7.300
67,288
-0.18(-2.41%)
Nov 25, 2022
7.480
7.760
7.480
7.480
31,507
-0.11(-1.45%)
Nov 23, 2022
7.640
7.730
7.297
7.590
76,447
-0.05(-0.65%)
Nov 22, 2022
7.510
7.660
7.390
7.640
100,961
+0.17(+2.28%)
Nov 21, 2022
7.340
7.500
7.100
7.470
102,659
+0.11(+1.49%)
Nov 18, 2022
7.450
7.480
7.300
7.360
62,963
+0.08(+1.10%)
Nov 17, 2022
7.180
7.330
7.000
7.280
71,043
-0.04(-0.55%)
Nov 16, 2022
7.370
7.390
6.947
7.320
195,782
-0.15(-2.01%)
Nov 15, 2022
7.340
7.590
7.200
7.470
108,007
+0.26(+3.61%)
Nov 14, 2022
7.190
7.330
6.920
7.210
100,285
-0.04(-0.55%)
Nov 11, 2022
6.960
7.480
6.788
7.250
169,361
+0.27(+3.87%)
Nov 10, 2022
6.840
7.190
6.780
6.980
223,864
+0.58(+9.06%)
Nov 09, 2022
6.500
6.710
6.320
6.400
201,495
-0.10(-1.54%)
Nov 08, 2022
6.380
6.889
6.320
6.500
177,214
-0.36(-5.25%)
Nov 07, 2022
6.940
6.940
6.660
6.860
117,898
-0.02(-0.29%)
Nov 04, 2022
6.960
7.130
6.550
6.880
159,676
-0.03(-0.43%)
Nov 03, 2022
6.980
7.150
6.780
6.910
119,197
-0.22(-3.09%)
Nov 02, 2022
7.100
7.130
117,119
-0.01(-0.14%)
Nov 01, 2022
7.040
7.270
6.920
7.140
82,489
+0.13(+1.85%)
Oct 31, 2022
6.670
7.130
6.660
7.010
147,339
+0.27(+4.01%)
Oct 28, 2022
6.320
6.790
6.300
6.740
128,084
+0.42(+6.65%)
Oct 27, 2022
6.570
6.620
6.286
6.320
146,097
-0.12(-1.86%)
Oct 26, 2022
6.340
6.620
6.295
6.440
77,682
+0.19(+3.04%)
Oct 25, 2022
5.930
6.280
5.770
6.250
152,855
+0.47(+8.13%)
Oct 24, 2022
5.810
5.910
5.600
5.780
72,925
-0.14(-2.36%)
Oct 21, 2022
5.640
5.960
5.530
5.920
57,221
+0.30(+5.34%)
Oct 20, 2022
5.630
5.850
5.550
5.620
66,245
+0.01(+0.18%)
Oct 19, 2022
5.530
5.640
5.390
5.610
60,463
+0.07(+1.26%)
Oct 18, 2022
5.690
5.730
5.460
5.540
223,598
+0.01(+0.18%)
Oct 17, 2022
5.630
5.740
5.240
5.530
289,388
+0.00(+0.00%)
Oct 14, 2022
5.960
5.960
5.350
5.530
331,723
-0.36(-6.11%)
Oct 13, 2022
5.130
5.950
5.120
5.890
68,228
+0.18(+3.15%)
Oct 12, 2022
5.560
5.810
5.470
5.710
34,054
+0.15(+2.70%)
Oct 11, 2022
5.420
5.750
5.230
5.560
75,428
+0.09(+1.65%)
Oct 10, 2022
5.640
5.640
5.450
5.470
33,643
-0.09(-1.62%)
Oct 07, 2022
5.670
5.730
5.490
5.560
48,209
-0.21(-3.56%)
Oct 06, 2022
5.950
6.110
5.740
5.765
66,280
-0.20(-3.27%)
Oct 05, 2022
5.930
6.000
5.780
5.960
49,248
-0.03(-0.50%)
Oct 04, 2022
5.610
6.000
5.610
5.990
102,581
+0.47(+8.51%)
Oct 03, 2022
5.750
5.750
5.510
5.520
82,513
-0.10(-1.78%)
Sep 30, 2022
5.630
5.855
5.540
5.620
62,587
-0.08(-1.40%)
Sep 29, 2022
5.860
5.890
5.580
5.700
36,468
-0.28(-4.68%)
Sep 28, 2022
5.720
6.060
5.770
5.980
53,844
+0.24(+4.18%)
Sep 27, 2022
5.840
5.960
5.690
5.740
61,378
+0.00(+0.00%)
Sep 26, 2022
5.640
5.970
5.640
5.740
76,558
+0.07(+1.23%)
Sep 23, 2022
5.770
5.800
5.460
5.670
175,169
-0.20(-3.41%)
Sep 22, 2022
6.230
6.230
5.810
5.870
184,037
-0.36(-5.78%)
Sep 21, 2022
6.730
6.730
6.230
6.230
142,498
-0.48(-7.15%)
Sep 20, 2022
6.800
6.855
6.650
6.710
64,316
-0.14(-2.04%)
Sep 19, 2022
6.730
6.880
6.610
6.850
55,078
+0.06(+0.88%)
Sep 16, 2022
6.840
6.840
6.590
6.790
148,658
-0.11(-1.59%)
Sep 15, 2022
6.750
7.040
6.750
6.900
57,996
+0.11(+1.62%)
Sep 14, 2022
6.780
6.924
6.720
6.790
76,633
+0.04(+0.59%)
Sep 13, 2022
6.860
7.000
6.700
6.750
123,607
-0.25(-3.57%)
Sep 12, 2022
7.170
7.190
6.980
7.000
69,446
-0.07(-0.99%)
Sep 09, 2022
7.200
7.290
6.940
7.070
88,397
-0.08(-1.12%)
Sep 08, 2022
6.980
7.180
6.830
7.150
80,668
+0.04(+0.56%)
Sep 07, 2022
6.750
7.170
6.750
7.110
124,274
+0.33(+4.87%)
Sep 06, 2022
6.790
6.800
6.720
6.780
81,688
-0.02(-0.29%)
Sep 02, 2022
6.970
6.970
6.720
6.800
94,182
+0.00(+0.00%)
Sep 01, 2022
6.750
6.810
6.500
6.800
110,996
+0.06(+0.89%)
Aug 31, 2022
6.690
6.810
6.630
6.740
56,893
+0.06(+0.90%)
Aug 30, 2022
6.790
6.800
6.590
6.680
63,741
-0.04(-0.60%)
Aug 29, 2022
7.000
7.030
6.690
6.720
74,033
-0.37(-5.22%)
Aug 26, 2022
7.350
7.350
7.030
7.090
70,412
-0.27(-3.67%)
Aug 25, 2022
7.150
7.360
7.070
7.360
46,037
+0.25(+3.52%)
Aug 24, 2022
6.970
7.260
6.870
7.110
79,916
+0.12(+1.72%)
Aug 23, 2022
6.820
7.060
6.810
6.990
88,650
+0.15(+2.19%)
Aug 22, 2022
7.060
7.120
6.800
6.840
86,874
-0.28(-3.93%)
Aug 19, 2022
7.200
7.220
7.020
7.120
88,994
-0.17(-2.33%)
Aug 18, 2022
7.280
7.410
7.215
7.290
66,391
+0.03(+0.41%)
Aug 17, 2022
7.280
7.350
7.120
7.260
142,085
-0.14(-1.89%)
Aug 16, 2022
7.120
7.420
7.105
7.400
133,727
+0.25(+3.50%)
Aug 15, 2022
7.400
7.450
7.020
7.150
148,805
-0.40(-5.30%)
Aug 12, 2022
7.610
7.730
7.495
7.550
108,995
+0.01(+0.13%)
Aug 11, 2022
7.810
7.950
7.500
7.540
85,140
-0.17(-2.20%)
Aug 10, 2022
7.160
7.840
7.160
7.710
152,440
+0.66(+9.36%)
Aug 09, 2022
6.980
7.070
6.860
7.050
258,617
+0.15(+2.17%)
Aug 08, 2022
6.790
6.990
6.780
6.900
180,331
+0.19(+2.83%)
Aug 05, 2022
6.580
6.800
6.580
6.710
122,058
-0.02(-0.30%)
Aug 04, 2022
6.360
6.815
6.326
6.730
182,833
+0.37(+5.82%)
Aug 03, 2022
6.090
6.560
6.030
6.360
298,369
-0.06(-0.93%)
Aug 02, 2022
6.160
6.460
6.140
6.420
108,255
+0.30(+4.90%)
Aug 01, 2022
6.150
6.361
6.000
6.120
137,865
-0.09(-1.45%)
Jul 29, 2022
6.330
6.430
6.160
6.210
130,785
-0.05(-0.80%)
Jul 28, 2022
6.110
6.300
6.090
6.260
116,381
+0.11(+1.79%)
Jul 27, 2022
6.010
6.180
5.980
6.150
110,260
+0.21(+3.54%)
Jul 26, 2022
5.990
6.100
5.850
5.940
104,760
-0.06(-1.00%)
Jul 25, 2022
6.050
6.060
5.780
6.000
133,286
+0.00(+0.00%)
Jul 22, 2022
6.260
6.260
5.930
6.000
135,138
-0.22(-3.54%)
Jul 21, 2022
6.130
6.320
6.020
6.220
134,083
+0.07(+1.14%)
Jul 20, 2022
5.920
6.200
5.920
6.150
132,053
+0.21(+3.54%)
Jul 19, 2022
5.850
6.160
5.850
5.940
103,002
+0.14(+2.41%)
Jul 18, 2022
5.810
6.080
5.780
5.800
119,896
+0.09(+1.58%)
Jul 15, 2022
5.480
5.760
5.410
5.710
162,086
+0.35(+6.53%)
Jul 14, 2022
5.170
5.380
5.135
5.360
133,656
+0.11(+2.10%)
Jul 13, 2022
5.240
5.390
5.170
5.250
144,453
-0.09(-1.69%)
Jul 12, 2022
5.530
5.575
5.310
5.340
288,800
-0.19(-3.44%)
Jul 11, 2022
5.670
5.670
5.420
5.530
155,533
-0.23(-3.99%)
Jul 08, 2022
5.760
5.940
5.670
5.760
171,976
-0.06(-1.03%)
Jul 07, 2022
5.520
5.960
5.510
5.820
279,014
+0.35(+6.40%)
Jul 06, 2022
5.500
5.633
5.260
5.470
194,965
-0.09(-1.62%)
Jul 05, 2022
5.080
5.630
4.820
5.560
780,645
+0.37(+7.13%)
Jul 01, 2022
5.960
5.960
5.050
5.190
1,863,774
-0.89(-14.64%)
Jun 30, 2022
6.310
6.350
5.910
6.080
1,154,770
-0.36(-5.59%)
Jun 29, 2022
6.750
6.750
6.380
6.440
218,689
-0.35(-5.15%)
Jun 28, 2022
6.710
7.030
6.510
6.790
268,420
+0.13(+1.95%)
Jun 27, 2022
6.780
6.790
6.535
6.660
183,488
-0.06(-0.89%)
Jun 24, 2022
6.720
6.930
6.490
6.720
906,379
-0.01(-0.15%)
Jun 23, 2022
6.670
6.940
6.560
6.730
119,306
+0.03(+0.45%)
Jun 22, 2022
6.550
7.050
6.550
6.700
184,005
-0.01(-0.15%)
Jun 21, 2022
6.530
6.820
6.430
6.710
140,733
+0.28(+4.35%)
Jun 17, 2022
6.340
6.610
6.340
6.430
192,757
+0.15(+2.39%)
Jun 16, 2022
6.610
6.738
6.170
6.280
215,313
-0.50(-7.37%)
Jun 15, 2022
6.690
6.860
6.540
6.780
248,815
+0.18(+2.73%)
Jun 14, 2022
6.540
6.770
6.440
6.600
262,750
+0.06(+0.92%)
Jun 13, 2022
6.710
6.730
6.410
6.540
265,535
-0.40(-5.76%)
Jun 10, 2022
6.960
7.140
6.890
6.940
202,643
-0.22(-3.07%)
Jun 09, 2022
7.110
7.260
7.000
7.160
139,147
+0.00(+0.00%)
Jun 08, 2022
7.200
7.260
7.050
7.160
124,817
-0.05(-0.69%)
Jun 07, 2022
7.020
7.230
6.930
7.210
131,866
+0.11(+1.55%)
Jun 06, 2022
7.270
7.270
7.050
7.100
92,476
-0.04(-0.56%)
Jun 03, 2022
7.190
7.220
7.019
7.140
134,449
-0.16(-2.19%)
Jun 02, 2022
7.080
7.380
7.080
7.300
133,817
+0.22(+3.11%)
Jun 01, 2022
7.080
7.110
6.920
7.080
196,859
+0.04(+0.57%)
May 31, 2022
7.000
7.150
6.822
7.040
131,836
+0.01(+0.14%)
May 27, 2022
7.060
7.150
6.900
7.030
308,214
-0.01(-0.14%)
May 26, 2022
6.500
7.220
6.500
7.040
299,607
+0.67(+10.52%)
May 25, 2022
6.090
6.420
6.090
6.370
273,514
+0.26(+4.26%)
May 24, 2022
6.280
6.317
5.940
6.110
243,559
-0.24(-3.78%)
May 23, 2022
6.450
6.562
6.120
6.350
233,475
-0.03(-0.47%)
May 20, 2022
6.890
6.890
6.290
6.380
306,347
-0.37(-5.48%)
May 19, 2022
6.510
6.830
6.500
6.750
395,409
+0.13(+1.96%)
May 18, 2022
6.970
7.135
6.560
6.620
402,055
-0.54(-7.54%)
May 17, 2022
7.120
7.265
6.990
7.160
206,384
+0.27(+3.92%)
May 16, 2022
6.730
7.170
6.730
6.890
292,182
+0.10(+1.47%)
May 13, 2022
6.110
6.875
6.110
6.790
675,979
+0.96(+16.47%)
May 12, 2022
5.550
6.069
5.440
5.830
1,038,916
+0.43(+7.96%)
May 11, 2022
6.280
6.370
5.270
5.400
1,002,723
-0.79(-12.76%)
May 10, 2022
6.700
6.750
5.735
6.190
1,546,851
-0.91(-12.82%)
May 09, 2022
7.770
7.805
7.070
7.100
538,010
-0.77(-9.78%)
May 06, 2022
8.000
8.240
7.750
7.870
392,912
-0.13(-1.62%)
May 05, 2022
8.420
8.460
7.980
8.000
276,824
-0.50(-5.88%)
May 04, 2022
8.540
8.589
8.250
8.500
266,938
+0.00(+0.00%)
May 03, 2022
8.900
8.963
8.380
8.500
353,072
-0.39(-4.39%)
May 02, 2022
9.010
9.340
8.785
8.890
153,544
-0.16(-1.77%)
Apr 29, 2022
9.220
9.400
9.000
9.050
180,931
-0.12(-1.31%)
Apr 28, 2022
9.150
9.300
8.940
9.170
128,426
+0.16(+1.78%)
Apr 27, 2022
9.110
9.270
8.920
9.010
111,926
-0.08(-0.88%)
Apr 26, 2022
9.160
9.290
8.995
9.090
175,659
-0.23(-2.47%)
Apr 25, 2022
9.310
9.475
9.050
9.320
191,639
-0.07(-0.75%)
Apr 22, 2022
9.360
9.500
9.160
9.390
180,987
+0.01(+0.11%)
Apr 21, 2022
9.780
9.850
9.210
9.380
149,787
-0.25(-2.60%)
Apr 20, 2022
9.740
9.858
9.590
9.630
78,388
-0.04(-0.41%)
Apr 19, 2022
9.720
10.00
9.560
9.670
273,919
+0.42(+4.54%)
Apr 18, 2022
9.640
9.640
9.180
9.250
125,828
-0.33(-3.44%)
Apr 14, 2022
9.660
9.750
9.490
9.580
93,628
-0.01(-0.10%)
Apr 13, 2022
9.480
9.740
9.450
9.590
71,680
+0.11(+1.16%)
Apr 12, 2022
9.600
9.750
9.360
9.480
152,436
-0.02(-0.21%)
Apr 11, 2022
9.320
9.520
9.240
9.500
113,534
+0.16(+1.71%)
Apr 08, 2022
9.470
9.560
9.070
9.340
148,304
-0.11(-1.16%)
Apr 07, 2022
9.660
9.790
9.440
9.450
137,598
-0.23(-2.38%)
Apr 06, 2022
9.510
9.730
9.175
9.680
243,437
+0.14(+1.47%)
Apr 05, 2022
9.720
9.835
9.500
9.540
100,022
-0.23(-2.35%)
Apr 04, 2022
9.600
10.02
9.370
9.770
121,461
+0.21(+2.20%)
Apr 01, 2022
9.690
9.800
9.540
9.560
127,271
-0.05(-0.52%)
Mar 31, 2022
9.720
9.790
9.510
9.610
165,642
-0.07(-0.72%)
Mar 30, 2022
9.850
9.910
9.530
9.680
101,153
-0.27(-2.71%)
Mar 29, 2022
9.860
10.12
9.840
9.950
137,424
+0.33(+3.43%)
Mar 28, 2022
9.470
9.620
9.180
9.620
113,450
+0.20(+2.12%)
Mar 25, 2022
9.900
9.900
9.310
9.420
198,474
-0.39(-3.98%)
Mar 24, 2022
10.00
10.15
9.740
9.810
137,220
-0.16(-1.60%)
Mar 23, 2022
10.14
10.37
9.910
9.970
113,882
-0.34(-3.30%)
Mar 22, 2022
10.45
10.59
10.06
10.31
130,969
-0.04(-0.39%)
Mar 21, 2022
10.64
10.64
10.11
10.35
144,097
-0.29(-2.73%)
Mar 18, 2022
9.710
10.74
9.600
10.64
384,335
+0.74(+7.47%)
Mar 17, 2022
9.400
9.990
9.400
9.900
123,480
+0.42(+4.43%)
Mar 16, 2022
9.080
9.500
9.030
9.480
140,859
+0.67(+7.60%)
Mar 15, 2022
8.800
8.930
8.680
8.810
210,215
+0.09(+1.03%)
Mar 14, 2022
9.080
9.210
8.680
8.720
207,461
-0.29(-3.22%)
Mar 11, 2022
9.510
9.562
8.950
9.010
163,381
-0.42(-4.45%)
Mar 10, 2022
9.130
9.710
9.040
9.430
237,458
-0.23(-2.38%)
Mar 09, 2022
8.910
9.980
8.490
9.660
723,900
+1.50(+18.38%)
Mar 08, 2022
7.670
8.260
7.400
8.160
301,395
+0.26(+3.29%)
Mar 07, 2022
8.370
8.456
7.750
7.900
681,800
-0.48(-5.73%)
Mar 04, 2022
8.460
8.560
8.180
8.380
242,186
-0.27(-3.12%)
Mar 03, 2022
9.040
9.040
8.553
8.650
134,670
-0.34(-3.78%)
Mar 02, 2022
8.320
9.020
8.320
8.990
244,885
+0.69(+8.31%)
Mar 01, 2022
8.710
8.860
8.210
8.300
252,243
-0.50(-5.68%)
Feb 28, 2022
8.750
9.032
8.630
8.800
205,951
-0.13(-1.46%)
Feb 25, 2022
8.990
9.140
8.860
8.930
243,632
-0.04(-0.45%)
Feb 24, 2022
8.170
9.050
8.121
8.970
222,798
+0.27(+3.10%)
Feb 23, 2022
8.880
9.085
8.670
8.700
119,160
-0.05(-0.57%)
Feb 22, 2022
8.610
8.930
8.415
8.750
165,106
+0.00(+0.00%)
Feb 18, 2022
8.750
0
-0.25(-2.78%)
Feb 17, 2022
9.170
9.230
8.930
9.000
120,408
-0.34(-3.64%)
Feb 16, 2022
9.040
9.400
8.970
9.340
221,595
+0.17(+1.85%)
Feb 15, 2022
9.000
9.280
8.990
9.170
206,320
+0.37(+4.20%)
Feb 14, 2022
8.950
9.190
8.690
8.800
118,235
-0.11(-1.23%)
Feb 11, 2022
9.050
9.270
8.740
8.910
211,462
-0.16(-1.76%)
Feb 10, 2022
9.000
9.580
9.000
9.070
210,393
-0.15(-1.63%)
Feb 09, 2022
8.750
9.240
8.740
9.220
257,848
+0.56(+6.47%)
Feb 08, 2022
8.270
8.770
8.260
8.660
173,137
+0.32(+3.84%)
Feb 07, 2022
8.090
8.400
8.030
8.340
160,886
+0.25(+3.09%)
Feb 04, 2022
8.130
8.190
7.930
8.090
223,794
+0.02(+0.25%)
Feb 03, 2022
8.080
7.950
8.070
308,886
-0.10(-1.22%)
Feb 02, 2022
8.650
8.650
8.030
8.170
318,729
-0.43(-5.00%)
Feb 01, 2022
8.860
8.870
8.360
8.600
366,107
-0.23(-2.60%)
Jan 31, 2022
8.620
8.830
470,357
+0.11(+1.26%)
Jan 28, 2022
8.200
8.720
8.010
8.720
404,200
+0.53(+6.47%)
Jan 27, 2022
8.810
9.020
8.150
8.190
324,912
-0.47(-5.43%)
Jan 26, 2022
8.940
9.300
8.630
8.660
296,165
-0.13(-1.48%)
Jan 25, 2022
8.440
8.880
8.140
8.790
278,601
+0.24(+2.81%)
Jan 24, 2022
8.120
8.620
7.730
8.550
666,175
+0.17(+2.03%)
Jan 21, 2022
8.600
9.010
8.270
8.380
564,394
-0.36(-4.12%)
Jan 20, 2022
8.970
9.290
8.650
8.740
469,116
-0.09(-1.02%)
Jan 19, 2022
9.710
9.790
8.770
8.830
593,604
-0.88(-9.06%)
Jan 18, 2022
9.790
9.940
9.510
9.710
230,836
-0.30(-3.00%)
Jan 14, 2022
10.01
0
+0.12(+1.21%)
Jan 13, 2022
10.09
10.26
9.770
9.890
284,465
-0.08(-0.80%)
Jan 12, 2022
10.57
10.57
9.920
9.970
251,715
-0.53(-5.05%)
Jan 11, 2022
10.61
10.67
10.20
10.50
124,973
-0.06(-0.57%)
Jan 10, 2022
10.46
10.59
10.12
10.56
172,756
-0.07(-0.66%)
Jan 07, 2022
10.76
10.87
10.41
10.63
279,644
-0.17(-1.57%)
Jan 06, 2022
10.84
11.07
10.69
10.80
152,434
+0.00(+0.00%)
Jan 05, 2022
11.59
11.59
10.60
10.80
396,446
-0.88(-7.53%)
Jan 04, 2022
11.83
11.94
11.47
11.68
256,363
-0.14(-1.18%)
Jan 03, 2022
12.13
12.56
11.66
11.82
398,532
-0.29(-2.39%)
Dec 31, 2021
11.87
12.29
11.82
12.11
900,999
+0.15(+1.25%)
Dec 30, 2021
11.96
12.15
11.70
11.96
260,744
+0.27(+2.31%)
Dec 29, 2021
11.74
11.98
11.17
11.69
289,452
-0.12(-1.02%)
Dec 28, 2021
12.20
12.41
11.76
11.81
292,772
-0.54(-4.37%)
Dec 27, 2021
11.67
12.57
11.43
12.35
393,881
+0.82(+7.11%)
Dec 23, 2021
11.64
11.64
11.41
11.53
91,100
+0.08(+0.70%)
Dec 22, 2021
11.27
11.58
11.20
11.45
114,931
+0.10(+0.88%)
Dec 21, 2021
10.99
11.39
10.84
11.35
225,996
+0.53(+4.90%)
Dec 20, 2021
11.78
11.78
10.62
10.82
410,262
-1.01(-8.54%)
Dec 17, 2021
10.79
12.00
10.47
11.83
927,054
+0.99(+9.13%)
Dec 16, 2021
11.26
11.31
10.63
10.84
262,413
-0.22(-1.99%)
Dec 15, 2021
11.09
11.09
10.46
11.06
217,823
-0.09(-0.81%)
Dec 14, 2021
10.42
11.44
10.37
11.15
350,414
+0.53(+4.99%)
Dec 13, 2021
10.70
10.78
10.10
10.62
251,472
-0.25(-2.30%)
Dec 10, 2021
11.59
11.70
10.76
10.87
267,134
-0.58(-5.07%)
Dec 09, 2021
11.63
12.04
11.37
11.45
523,474
-0.08(-0.69%)
Dec 08, 2021
9.950
11.90
9.950
11.53
2,500,795
+1.76(+18.01%)
Dec 07, 2021
9.580
10.19
9.570
9.770
305,631
+0.44(+4.72%)
Dec 06, 2021
8.720
9.415
8.695
9.330
535,550
+0.78(+9.12%)
Dec 03, 2021
9.250
9.319
8.530
8.550
171,237
-0.65(-7.07%)
Dec 02, 2021
8.810
9.240
8.760
9.200
88,795
+0.44(+5.02%)
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.