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
Mercer Intl Inc
(NQ:
MERC
)
9.500
UNCHANGED
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, 2023
9.489
9.676
9.361
9.430
249,167
-0.08(-0.83%)
Nov 29, 2023
9.538
9.656
9.445
9.509
231,624
+0.07(+0.73%)
Nov 28, 2023
9.479
9.543
9.361
9.440
150,986
-0.05(-0.57%)
Nov 27, 2023
9.479
9.725
9.430
9.494
194,633
-0.05(-0.57%)
Nov 24, 2023
9.765
9.814
9.528
9.548
78,285
-0.17(-1.72%)
Nov 22, 2023
9.873
9.963
9.617
9.715
250,389
-0.16(-1.60%)
Nov 21, 2023
9.213
9.923
9.135
9.873
932,516
+0.63(+6.82%)
Nov 20, 2023
9.144
9.302
9.016
9.243
176,386
+0.14(+1.51%)
Nov 17, 2023
9.184
9.184
8.987
9.105
273,554
+0.04(+0.43%)
Nov 16, 2023
9.272
9.374
9.056
9.066
205,421
-0.28(-2.95%)
Nov 15, 2023
9.184
9.489
9.135
9.341
267,150
+0.22(+2.37%)
Nov 14, 2023
9.154
9.331
8.859
9.125
277,061
+0.34(+3.92%)
Nov 13, 2023
9.016
9.016
8.701
8.780
308,082
-0.24(-2.62%)
Nov 10, 2023
8.879
9.135
8.765
9.016
308,197
+0.13(+1.44%)
Nov 09, 2023
9.105
9.154
8.869
8.889
239,193
-0.14(-1.53%)
Nov 08, 2023
9.016
9.125
8.770
9.026
234,937
+0.04(+0.44%)
Nov 07, 2023
9.007
9.154
8.889
8.987
324,750
-0.08(-0.87%)
Nov 06, 2023
9.213
9.356
9.016
9.066
460,526
-0.15(-1.60%)
Nov 03, 2023
8.219
9.824
8.219
9.213
1,735,502
+1.08(+13.32%)
Nov 02, 2023
7.589
8.140
7.589
8.131
768,689
+0.60(+7.97%)
Nov 01, 2023
7.796
7.796
7.520
7.530
387,704
-0.29(-3.65%)
Oct 31, 2023
7.845
7.934
7.722
7.816
386,712
-0.04(-0.50%)
Oct 30, 2023
8.042
8.131
7.688
7.855
357,640
-0.08(-0.99%)
Oct 27, 2023
8.367
8.387
7.806
7.934
457,576
-0.38(-4.62%)
Oct 26, 2023
8.249
8.465
8.249
8.318
252,328
+0.07(+0.84%)
Oct 25, 2023
8.455
8.529
8.199
8.249
372,264
-0.23(-2.67%)
Oct 24, 2023
8.239
8.484
8.160
8.475
315,897
+0.28(+3.36%)
Oct 23, 2023
8.839
8.849
8.195
8.199
635,685
-0.69(-7.75%)
Oct 20, 2023
8.908
9.154
8.768
8.889
560,447
-0.02(-0.22%)
Oct 19, 2023
9.272
9.272
8.780
8.908
696,690
-0.42(-4.54%)
Oct 18, 2023
9.400
9.450
9.223
9.331
414,523
-0.14(-1.46%)
Oct 17, 2023
9.056
9.489
8.726
9.469
720,012
+0.50(+5.60%)
Oct 16, 2023
8.761
9.046
8.721
8.967
341,084
+0.28(+3.17%)
Oct 13, 2023
8.249
8.711
8.239
8.692
511,910
+0.46(+5.62%)
Oct 12, 2023
8.278
8.583
8.072
8.229
417,167
-0.02(-0.24%)
Oct 11, 2023
8.150
8.277
8.062
8.249
292,059
+0.15(+1.82%)
Oct 10, 2023
8.012
8.155
8.012
8.101
322,972
+0.15(+1.86%)
Oct 09, 2023
7.944
8.086
7.914
7.953
269,932
+0.03(+0.37%)
Oct 06, 2023
7.894
8.042
7.727
7.924
392,400
+0.03(+0.37%)
Oct 05, 2023
8.062
8.160
7.845
7.894
483,516
-0.17(-2.08%)
Oct 04, 2023
8.101
8.155
7.889
8.062
572,265
-0.02(-0.24%)
Oct 03, 2023
8.003
8.140
7.885
8.081
398,144
+0.00(+0.00%)
Oct 02, 2023
8.436
8.436
8.003
8.081
403,724
-0.36(-4.31%)
Sep 29, 2023
8.446
8.701
8.367
8.446
506,064
+0.08(+0.94%)
Sep 28, 2023
8.180
8.372
8.012
8.367
562,418
+0.19(+2.29%)
Sep 27, 2023
8.170
8.347
8.121
8.180
324,694
+0.07(+0.85%)
Sep 26, 2023
8.249
8.268
8.062
8.111
374,666
-0.14(-1.73%)
Sep 25, 2023
8.019
8.322
8.244
8.254
457,505
+0.15(+1.81%)
Sep 22, 2023
8.293
8.332
8.098
8.107
299,119
-0.11(-1.31%)
Sep 21, 2023
8.400
8.410
8.205
8.215
450,470
-0.24(-2.88%)
Sep 20, 2023
8.410
8.571
8.317
8.459
442,539
+0.09(+1.05%)
Sep 19, 2023
8.449
8.595
8.351
8.371
284,656
-0.07(-0.81%)
Sep 18, 2023
8.800
8.878
8.400
8.439
310,089
-0.31(-3.57%)
Sep 15, 2023
8.517
8.834
8.478
8.751
859,554
+0.23(+2.75%)
Sep 14, 2023
8.166
8.517
8.166
8.517
353,513
+0.41(+5.05%)
Sep 13, 2023
8.322
8.341
8.098
8.107
608,060
-0.19(-2.24%)
Sep 12, 2023
8.059
8.293
8.059
8.293
309,369
+0.21(+2.66%)
Sep 11, 2023
8.322
8.507
8.063
8.078
350,544
-0.20(-2.47%)
Sep 08, 2023
8.019
8.312
7.956
8.283
332,226
+0.23(+2.91%)
Sep 07, 2023
8.156
8.254
7.985
8.049
313,496
-0.16(-1.90%)
Sep 06, 2023
8.498
8.615
8.200
8.205
338,483
-0.38(-4.43%)
Sep 05, 2023
8.888
8.927
8.556
8.585
369,854
-0.37(-4.14%)
Sep 01, 2023
8.946
9.151
8.893
8.956
235,203
+0.09(+0.99%)
Aug 31, 2023
9.015
9.093
8.839
8.868
336,203
-0.11(-1.20%)
Aug 30, 2023
8.937
9.141
8.878
8.976
328,689
+0.06(+0.66%)
Aug 29, 2023
8.722
8.917
8.576
8.917
211,041
+0.21(+2.47%)
Aug 28, 2023
8.605
8.771
8.605
8.702
327,529
+0.13(+1.48%)
Aug 25, 2023
8.302
8.595
8.302
8.576
292,452
+0.31(+3.78%)
Aug 24, 2023
8.322
8.498
8.166
8.263
368,830
-0.19(-2.19%)
Aug 23, 2023
8.702
8.702
8.410
8.449
398,000
-0.24(-2.81%)
Aug 22, 2023
8.761
8.761
8.527
8.693
533,459
-0.02(-0.22%)
Aug 21, 2023
8.488
8.732
8.332
8.712
462,655
+0.19(+2.17%)
Aug 18, 2023
8.215
8.546
8.185
8.527
542,024
+0.27(+3.31%)
Aug 17, 2023
8.098
8.283
8.078
8.254
457,665
+0.17(+2.05%)
Aug 16, 2023
8.137
8.400
8.088
8.088
471,878
-0.04(-0.48%)
Aug 15, 2023
7.980
8.215
7.717
8.127
877,634
+0.20(+2.46%)
Aug 14, 2023
7.727
7.971
7.522
7.932
1,142,842
+0.18(+2.26%)
Aug 11, 2023
7.727
7.805
7.649
7.756
555,546
+0.01(+0.13%)
Aug 10, 2023
7.951
7.990
7.634
7.746
536,558
-0.21(-2.70%)
Aug 09, 2023
7.951
7.966
7.727
7.961
559,406
+0.01(+0.12%)
Aug 08, 2023
7.961
8.000
7.698
7.951
668,141
-0.05(-0.61%)
Aug 07, 2023
9.024
9.083
7.932
8.000
896,905
-0.96(-10.68%)
Aug 04, 2023
7.746
9.405
7.327
8.956
1,989,497
+0.80(+9.81%)
Aug 03, 2023
8.351
8.400
8.098
8.156
986,319
-0.20(-2.45%)
Aug 02, 2023
8.429
8.585
8.337
8.361
646,052
-0.19(-2.17%)
Aug 01, 2023
8.634
8.712
8.517
8.546
411,510
-0.14(-1.57%)
Jul 31, 2023
8.663
8.795
8.649
8.683
488,382
+0.06(+0.68%)
Jul 28, 2023
8.546
8.673
8.459
8.624
555,849
+0.17(+1.96%)
Jul 27, 2023
8.663
8.702
8.459
8.459
458,470
-0.15(-1.70%)
Jul 26, 2023
8.293
8.610
8.293
8.605
498,419
+0.31(+3.76%)
Jul 25, 2023
8.341
8.507
8.273
8.293
709,198
-0.09(-1.05%)
Jul 24, 2023
8.098
8.390
8.019
8.380
1,141,480
+0.27(+3.37%)
Jul 21, 2023
8.293
8.293
8.039
8.107
592,575
-0.12(-1.42%)
Jul 20, 2023
8.283
8.473
8.059
8.224
917,763
-0.46(-5.28%)
Jul 19, 2023
8.976
9.015
8.580
8.683
645,365
-0.25(-2.84%)
Jul 18, 2023
8.907
9.102
8.805
8.937
567,498
+0.04(+0.44%)
Jul 17, 2023
8.761
8.985
8.688
8.898
396,347
+0.11(+1.22%)
Jul 14, 2023
8.956
8.956
8.537
8.790
509,133
-0.16(-1.74%)
Jul 13, 2023
9.054
9.185
8.902
8.946
448,468
+0.02(+0.22%)
Jul 12, 2023
8.790
8.956
8.771
8.927
585,437
+0.25(+2.92%)
Jul 11, 2023
8.527
8.732
8.527
8.673
379,047
+0.19(+2.18%)
Jul 10, 2023
8.556
8.746
8.410
8.488
463,646
-0.07(-0.80%)
Jul 07, 2023
8.332
8.678
8.244
8.556
639,972
+0.25(+3.06%)
Jul 06, 2023
8.185
8.376
8.000
8.302
558,914
+0.04(+0.47%)
Jul 05, 2023
8.059
8.278
7.961
8.263
691,673
+0.18(+2.17%)
Jul 03, 2023
7.854
8.166
7.854
8.088
510,158
+0.21(+2.73%)
Jun 30, 2023
7.600
7.873
7.541
7.873
829,365
+0.26(+3.46%)
Jun 29, 2023
7.298
7.683
7.190
7.610
952,466
+0.31(+4.28%)
Jun 28, 2023
7.463
7.483
7.210
7.298
825,622
-0.15(-1.97%)
Jun 27, 2023
7.659
7.717
7.424
7.444
1,046,265
-0.21(-2.74%)
Jun 26, 2023
7.818
7.963
7.654
7.654
877,584
-0.15(-1.98%)
Jun 23, 2023
7.953
8.127
7.750
7.808
764,935
-0.20(-2.53%)
Jun 22, 2023
8.253
8.253
7.953
8.011
1,221,403
-0.20(-2.47%)
Jun 21, 2023
8.432
8.432
8.175
8.214
600,578
-0.26(-3.08%)
Jun 20, 2023
8.823
8.852
8.436
8.475
871,477
-0.39(-4.36%)
Jun 16, 2023
8.755
8.982
8.620
8.862
3,877,291
+0.12(+1.33%)
Jun 15, 2023
8.678
8.823
8.586
8.746
838,045
-0.07(-0.82%)
May 08, 2023
8.775
8.847
8.234
8.818
1,259,150
+0.02(+0.22%)
May 05, 2023
8.794
8.944
8.093
8.799
1,039,949
-0.34(-3.75%)
May 04, 2023
9.267
9.364
8.920
9.142
664,583
-0.14(-1.46%)
May 03, 2023
9.161
9.412
9.142
9.277
575,414
+0.09(+0.95%)
May 02, 2023
9.393
9.393
9.089
9.190
585,155
-0.12(-1.30%)
May 01, 2023
9.325
9.577
9.248
9.311
256,404
-0.09(-0.98%)
Apr 28, 2023
9.123
9.403
9.055
9.403
366,972
+0.27(+2.96%)
Apr 27, 2023
8.987
9.142
8.823
9.132
478,073
+0.14(+1.61%)
Apr 26, 2023
8.939
8.997
8.784
8.987
536,921
-0.01(-0.11%)
Apr 25, 2023
9.084
9.142
8.920
8.997
749,773
-0.11(-1.17%)
Apr 24, 2023
8.717
9.113
8.630
9.103
1,038,240
+0.32(+3.63%)
Apr 21, 2023
8.987
8.987
8.726
8.784
396,959
-0.20(-2.26%)
Apr 20, 2023
8.968
9.084
8.900
8.987
497,984
-0.06(-0.64%)
Apr 19, 2023
8.987
9.084
8.828
9.045
501,595
-0.08(-0.85%)
Apr 18, 2023
9.316
9.316
8.997
9.123
355,325
-0.11(-1.15%)
Apr 17, 2023
9.142
9.287
9.069
9.229
230,309
+0.10(+1.06%)
Apr 14, 2023
9.287
9.354
9.007
9.132
247,163
-0.14(-1.46%)
Apr 13, 2023
9.248
9.296
9.137
9.267
323,503
+0.02(+0.21%)
Apr 12, 2023
9.325
9.383
9.151
9.248
243,184
+0.02(+0.21%)
Apr 11, 2023
9.229
9.345
9.142
9.229
226,399
+0.08(+0.84%)
Apr 10, 2023
8.978
9.267
8.978
9.151
334,590
+0.19(+2.16%)
Apr 06, 2023
8.958
8.958
8.929
8.958
247,053
+0.02(+0.22%)
Apr 05, 2023
9.036
9.036
8.813
8.939
398,600
-0.05(-0.54%)
Apr 04, 2023
9.316
9.461
8.958
8.987
298,360
-0.39(-4.12%)
Apr 03, 2023
9.441
9.644
9.335
9.374
311,538
-0.07(-0.77%)
Mar 31, 2023
9.403
9.470
9.325
9.446
348,792
+0.12(+1.30%)
Mar 30, 2023
9.441
9.538
9.239
9.325
304,615
-0.07(-0.72%)
Mar 29, 2023
9.316
9.490
9.248
9.393
278,021
+0.13(+1.36%)
Mar 28, 2023
9.277
9.412
9.219
9.267
246,370
+0.03(+0.37%)
Mar 27, 2023
9.234
9.301
9.147
9.234
181,703
+0.06(+0.63%)
Mar 24, 2023
8.965
9.232
8.956
9.176
282,535
+0.11(+1.16%)
Mar 23, 2023
9.377
9.377
8.984
9.071
359,839
-0.15(-1.66%)
Mar 22, 2023
9.464
9.550
9.224
9.224
190,155
-0.24(-2.53%)
Mar 21, 2023
9.579
9.627
9.445
9.464
305,656
+0.17(+1.86%)
Mar 20, 2023
9.205
9.445
9.195
9.291
340,930
+0.14(+1.57%)
Mar 17, 2023
9.282
9.358
9.138
9.147
908,445
-0.24(-2.55%)
Mar 16, 2023
9.349
9.502
9.051
9.387
301,936
-0.05(-0.51%)
Mar 15, 2023
9.560
9.560
9.272
9.435
440,238
-0.30(-3.05%)
Mar 14, 2023
9.895
10.06
9.665
9.732
271,741
+0.02(+0.20%)
Mar 13, 2023
10.00
10.00
9.627
9.713
466,438
-0.31(-3.06%)
Mar 10, 2023
10.18
10.24
9.958
10.02
401,882
-0.18(-1.79%)
Mar 09, 2023
10.27
10.43
10.19
10.20
407,566
-0.08(-0.75%)
Mar 08, 2023
10.07
10.34
10.05
10.28
487,064
+0.19(+1.90%)
Mar 07, 2023
10.13
10.15
10.03
10.09
512,096
-0.06(-0.57%)
Mar 06, 2023
10.56
10.58
10.13
10.14
461,914
-0.46(-4.34%)
Mar 03, 2023
10.40
10.73
10.37
10.60
373,432
+0.21(+2.03%)
Mar 02, 2023
10.35
10.47
10.20
10.39
284,773
+0.03(+0.28%)
Mar 01, 2023
10.36
10.57
10.31
10.37
466,130
+0.03(+0.28%)
Feb 28, 2023
10.17
10.41
9.847
10.34
796,563
+0.07(+0.65%)
Feb 27, 2023
10.35
10.48
10.24
10.27
343,729
-0.02(-0.19%)
Feb 24, 2023
10.36
10.55
10.20
10.29
596,648
-0.22(-2.10%)
Feb 23, 2023
10.46
10.69
10.39
10.51
261,551
+0.11(+1.01%)
Feb 22, 2023
10.53
10.70
10.37
10.40
428,464
-0.10(-0.91%)
Feb 21, 2023
10.65
10.74
10.42
10.50
442,830
-0.35(-3.27%)
Feb 17, 2023
10.80
11.28
10.68
10.85
464,618
-0.12(-1.13%)
Feb 16, 2023
10.89
11.19
10.66
10.98
481,938
-0.14(-1.29%)
Feb 15, 2023
11.10
11.20
10.88
11.12
444,581
-0.01(-0.09%)
Feb 14, 2023
11.13
11.29
10.96
11.13
323,257
-0.10(-0.85%)
Feb 13, 2023
10.84
11.25
10.78
11.23
368,282
+0.38(+3.54%)
Feb 10, 2023
11.32
11.72
10.12
10.84
1,001,670
-1.01(-8.50%)
Feb 09, 2023
12.02
12.09
11.81
11.85
264,461
-0.11(-0.88%)
Feb 08, 2023
11.97
12.24
11.87
11.96
551,205
-0.24(-1.97%)
Feb 07, 2023
12.22
12.43
11.93
12.20
570,542
+0.00(+0.00%)
Feb 06, 2023
12.35
12.42
12.08
12.20
440,877
-0.20(-1.62%)
Feb 03, 2023
12.35
12.70
12.28
12.40
405,988
+0.05(+0.39%)
Feb 02, 2023
12.28
12.59
12.05
12.35
672,618
+0.05(+0.39%)
Feb 01, 2023
12.10
12.40
11.93
12.30
398,891
+0.10(+0.79%)
Jan 31, 2023
11.87
12.25
11.87
12.21
371,074
+0.37(+3.16%)
Jan 30, 2023
11.79
12.13
11.53
11.83
319,954
-0.12(-1.04%)
Jan 27, 2023
12.08
12.32
11.84
11.96
346,835
-0.08(-0.64%)
Jan 26, 2023
11.94
12.47
11.72
12.03
655,165
+0.10(+0.80%)
Jan 25, 2023
11.82
12.10
11.32
11.94
515,211
+0.10(+0.81%)
Jan 24, 2023
11.87
12.14
11.51
11.84
1,067,144
-0.07(-0.56%)
Jan 23, 2023
11.92
12.03
11.80
11.91
248,397
-0.01(-0.08%)
Jan 20, 2023
11.92
12.00
11.73
11.92
233,228
+0.10(+0.81%)
Jan 19, 2023
11.61
11.84
11.51
11.82
272,350
+0.19(+1.65%)
Jan 18, 2023
11.47
12.02
11.47
11.63
244,729
-0.11(-0.90%)
Jan 17, 2023
11.85
11.94
11.46
11.74
448,385
-0.12(-0.97%)
Jan 13, 2023
11.76
11.86
11.39
11.85
303,756
+0.06(+0.49%)
Jan 12, 2023
11.51
11.83
11.28
11.79
356,634
+0.33(+2.84%)
Jan 11, 2023
11.48
11.74
11.11
11.47
406,121
+0.06(+0.50%)
Jan 10, 2023
11.56
11.67
10.62
11.41
892,401
-0.42(-3.57%)
Jan 09, 2023
11.74
11.99
11.62
11.83
198,353
+0.21(+1.82%)
Jan 06, 2023
11.41
11.73
11.30
11.62
291,416
+0.33(+2.89%)
Jan 05, 2023
11.30
11.46
11.12
11.30
314,487
-0.09(-0.76%)
Jan 04, 2023
11.14
11.43
11.01
11.38
329,979
+0.26(+2.33%)
Jan 03, 2023
11.17
11.32
10.95
11.12
328,786
-0.04(-0.34%)
Dec 30, 2022
10.99
11.17
10.86
11.16
351,721
+0.12(+1.13%)
Dec 29, 2022
11.14
11.37
10.98
11.04
283,456
-0.03(-0.26%)
Dec 28, 2022
11.35
11.50
11.02
11.06
285,412
-0.25(-2.20%)
Dec 27, 2022
11.30
11.34
11.06
11.31
224,434
+0.01(+0.08%)
Dec 23, 2022
11.18
11.47
11.08
11.30
225,167
+0.12(+1.03%)
Dec 22, 2022
11.38
11.51
11.00
11.19
336,140
-0.27(-2.34%)
Dec 21, 2022
11.52
11.61
11.31
11.46
423,678
+0.02(+0.17%)
Dec 20, 2022
11.38
11.69
11.30
11.44
369,571
+0.16(+1.40%)
Dec 19, 2022
11.57
11.75
11.17
11.28
348,905
-0.17(-1.50%)
Dec 16, 2022
11.20
11.53
11.02
11.45
1,908,418
+0.20(+1.78%)
Dec 15, 2022
11.60
11.63
11.17
11.25
420,681
-0.52(-4.45%)
Dec 14, 2022
11.72
11.93
11.49
11.78
416,533
+0.07(+0.57%)
Dec 13, 2022
11.86
12.10
11.60
11.71
309,162
-0.04(-0.32%)
Dec 12, 2022
11.53
11.80
11.44
11.75
487,595
+0.20(+1.73%)
Dec 09, 2022
11.48
11.98
11.45
11.55
742,088
-0.02(-0.17%)
Dec 08, 2022
12.28
12.48
11.28
11.57
1,555,590
-1.36(-10.54%)
Dec 07, 2022
12.95
13.19
12.89
12.93
220,923
+0.02(+0.15%)
Dec 06, 2022
13.12
13.32
12.74
12.91
444,687
-0.15(-1.17%)
Dec 05, 2022
13.02
13.15
12.85
13.06
232,431
-0.07(-0.51%)
Dec 02, 2022
13.00
13.38
12.83
13.13
387,493
+0.13(+1.03%)
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.