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
Vera Bradley
(NQ:
VRA
)
8.160
+0.230 (+2.90%)
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 (%)
Dec 30, 2022
4.290
4.560
4.200
4.530
380,448
+0.15(+3.42%)
Dec 29, 2022
4.100
4.410
4.100
4.380
302,260
+0.32(+7.88%)
Dec 28, 2022
4.050
4.110
3.990
4.060
393,543
-0.09(-2.17%)
Dec 27, 2022
4.140
4.165
4.040
4.150
171,780
+0.02(+0.48%)
Dec 23, 2022
4.200
4.220
4.050
4.130
171,112
-0.04(-0.96%)
Dec 22, 2022
4.300
4.370
4.160
4.170
278,306
-0.13(-3.02%)
Dec 21, 2022
4.470
4.530
4.260
4.300
462,015
-0.15(-3.37%)
Dec 20, 2022
4.490
4.510
4.410
4.450
133,004
-0.08(-1.77%)
Dec 19, 2022
4.630
4.630
4.430
4.530
218,683
-0.11(-2.37%)
Dec 16, 2022
4.510
4.640
4.510
4.640
572,348
+0.05(+1.09%)
Dec 15, 2022
4.640
4.650
4.525
4.590
314,223
-0.20(-4.18%)
Dec 14, 2022
4.930
4.990
4.690
4.790
253,997
-0.15(-3.04%)
Dec 13, 2022
4.910
4.995
4.730
4.940
319,989
+0.13(+2.70%)
Dec 12, 2022
4.730
4.825
4.540
4.810
248,587
+0.12(+2.56%)
Dec 09, 2022
4.600
4.780
4.425
4.690
476,991
+0.09(+1.96%)
Dec 08, 2022
4.640
4.740
4.380
4.600
529,618
-0.05(-1.08%)
Dec 07, 2022
4.400
4.700
4.235
4.650
838,858
+0.63(+15.67%)
Dec 06, 2022
4.020
4.040
3.970
4.020
517,391
+0.01(+0.25%)
Dec 05, 2022
3.970
4.035
3.928
4.010
181,358
+0.02(+0.50%)
Dec 02, 2022
3.730
4.000
3.685
3.990
162,119
+0.20(+5.28%)
Dec 01, 2022
3.830
3.880
3.760
3.790
181,669
-0.01(-0.26%)
Nov 30, 2022
3.580
3.800
3.510
3.800
269,899
+0.22(+6.15%)
Nov 29, 2022
3.570
3.605
3.510
3.580
212,000
+0.00(+0.00%)
Nov 28, 2022
3.800
3.850
3.530
3.580
264,549
-0.23(-6.04%)
Nov 25, 2022
3.810
3.830
3.750
3.810
88,183
-0.01(-0.26%)
Nov 23, 2022
3.660
3.830
3.630
3.820
162,343
+0.20(+5.52%)
Nov 22, 2022
3.520
3.670
3.500
3.620
301,418
+0.10(+2.84%)
Nov 21, 2022
3.540
3.550
3.450
3.520
133,784
-0.02(-0.56%)
Nov 18, 2022
3.630
3.680
3.470
3.540
114,309
-0.03(-0.84%)
Nov 17, 2022
3.460
3.580
3.440
3.570
170,355
+0.06(+1.71%)
Nov 16, 2022
3.590
3.590
3.430
3.510
307,218
-0.11(-3.04%)
Nov 15, 2022
3.660
3.800
3.560
3.620
191,526
+0.03(+0.84%)
Nov 14, 2022
3.670
3.670
3.535
3.590
199,370
-0.08(-2.18%)
Nov 11, 2022
3.490
3.680
3.430
3.670
217,374
+0.19(+5.46%)
Nov 10, 2022
3.260
3.480
3.260
3.480
246,609
+0.32(+10.13%)
Nov 09, 2022
3.280
3.280
3.100
3.160
216,516
-0.13(-3.95%)
Nov 08, 2022
3.310
3.340
3.210
3.290
189,053
-0.02(-0.60%)
Nov 07, 2022
3.340
3.340
3.255
3.310
173,491
+0.00(+0.00%)
Nov 04, 2022
3.240
3.350
3.175
3.310
173,257
+0.12(+3.76%)
Nov 03, 2022
3.140
3.190
3.090
3.190
118,727
+0.04(+1.27%)
Nov 02, 2022
3.260
3.285
3.140
3.150
122,440
-0.13(-3.96%)
Nov 01, 2022
3.290
3.310
3.215
3.280
111,260
+0.03(+0.92%)
Oct 31, 2022
3.170
3.260
3.130
3.250
252,093
+0.06(+1.88%)
Oct 28, 2022
3.110
3.200
3.049
3.190
172,424
+0.11(+3.57%)
Oct 27, 2022
3.200
3.260
3.020
3.080
231,927
-0.08(-2.53%)
Oct 26, 2022
3.250
3.300
3.150
3.160
193,980
-0.07(-2.17%)
Oct 25, 2022
2.980
3.230
2.965
3.230
304,368
+0.23(+7.67%)
Oct 24, 2022
3.030
3.070
2.945
3.000
185,650
-0.03(-0.99%)
Oct 21, 2022
2.940
3.030
2.890
3.030
321,754
+0.07(+2.36%)
Oct 20, 2022
3.030
3.110
2.920
2.960
243,330
-0.06(-1.99%)
Oct 19, 2022
3.010
3.035
2.950
3.020
235,161
-0.03(-0.98%)
Oct 18, 2022
3.040
3.120
3.035
3.050
242,545
+0.08(+2.69%)
Oct 17, 2022
3.000
3.020
2.970
2.970
179,961
+0.01(+0.34%)
Oct 14, 2022
3.020
3.090
2.940
2.960
118,709
-0.06(-1.99%)
Oct 13, 2022
2.890
3.030
2.840
3.020
279,543
+0.06(+2.03%)
Oct 12, 2022
3.040
3.040
2.950
2.960
194,499
-0.04(-1.33%)
Oct 11, 2022
3.020
3.110
2.995
3.000
157,029
-0.04(-1.32%)
Oct 10, 2022
3.030
3.060
2.970
3.040
303,217
+0.02(+0.66%)
Oct 07, 2022
3.120
3.120
3.010
3.020
318,737
-0.12(-3.82%)
Oct 06, 2022
3.160
3.185
3.095
3.140
289,668
-0.05(-1.57%)
Oct 05, 2022
3.240
3.240
3.100
3.190
341,686
-0.06(-1.85%)
Oct 04, 2022
3.120
3.260
3.120
3.250
371,582
+0.23(+7.62%)
Oct 03, 2022
3.050
3.095
2.965
3.020
352,824
+0.01(+0.33%)
Sep 30, 2022
3.010
3.035
2.880
3.010
500,900
+0.03(+1.01%)
Sep 29, 2022
2.990
3.000
2.925
2.980
244,809
-0.03(-1.00%)
Sep 28, 2022
2.960
3.030
2.960
3.010
203,573
+0.06(+2.03%)
Sep 27, 2022
2.930
3.000
2.920
2.950
217,990
+0.04(+1.37%)
Sep 26, 2022
3.020
3.080
2.905
2.910
493,084
-0.13(-4.28%)
Sep 23, 2022
3.110
3.150
3.040
3.040
288,291
-0.11(-3.49%)
Sep 22, 2022
3.160
3.160
3.020
3.150
395,501
+0.00(+0.00%)
Sep 21, 2022
3.180
3.245
3.140
3.150
317,651
-0.09(-2.78%)
Sep 20, 2022
3.360
3.360
3.210
3.240
387,460
-0.13(-3.86%)
Sep 19, 2022
3.280
3.370
3.280
3.370
221,243
+0.04(+1.20%)
Sep 16, 2022
3.320
3.350
3.250
3.330
675,898
-0.02(-0.60%)
Sep 15, 2022
3.310
3.400
3.310
3.350
387,368
+0.04(+1.21%)
Sep 14, 2022
3.410
3.410
3.290
3.310
372,752
-0.10(-2.93%)
Sep 13, 2022
3.430
3.500
3.400
3.410
337,205
-0.16(-4.48%)
Sep 12, 2022
3.500
3.640
3.470
3.570
235,405
+0.05(+1.42%)
Sep 09, 2022
3.450
3.540
3.411
3.520
382,741
+0.11(+3.23%)
Sep 08, 2022
3.390
3.455
3.330
3.410
455,906
-0.03(-0.87%)
Sep 07, 2022
3.410
3.510
3.305
3.440
518,537
+0.00(+0.00%)
Sep 06, 2022
3.510
3.526
3.390
3.440
468,517
-0.05(-1.43%)
Sep 02, 2022
3.650
3.659
3.390
3.490
618,570
-0.15(-4.12%)
Sep 01, 2022
3.870
3.970
3.390
3.640
1,053,868
-0.32(-8.08%)
Aug 31, 2022
4.290
4.290
3.960
3.960
861,056
-0.49(-11.01%)
Aug 30, 2022
4.470
4.697
4.360
4.450
281,788
+0.00(+0.00%)
Aug 29, 2022
4.500
4.590
4.430
4.450
174,174
-0.08(-1.77%)
Aug 26, 2022
4.780
4.780
4.500
4.530
219,914
-0.24(-5.03%)
Aug 25, 2022
4.640
4.800
4.608
4.770
207,226
+0.12(+2.58%)
Aug 24, 2022
4.460
4.700
4.435
4.650
273,875
+0.20(+4.49%)
Aug 23, 2022
4.500
4.610
4.430
4.450
138,193
-0.07(-1.55%)
Aug 22, 2022
4.580
4.590
4.440
4.520
164,654
-0.12(-2.59%)
Aug 19, 2022
4.730
4.765
4.600
4.640
181,982
-0.17(-3.53%)
Aug 18, 2022
4.750
4.850
4.671
4.810
113,710
+0.03(+0.63%)
Aug 17, 2022
4.780
4.885
4.660
4.780
183,478
-0.05(-1.04%)
Aug 16, 2022
4.570
5.030
4.570
4.830
497,458
+0.24(+5.23%)
Aug 15, 2022
4.610
4.625
4.485
4.590
177,285
-0.02(-0.43%)
Aug 12, 2022
4.610
4.640
4.520
4.610
171,682
+0.03(+0.66%)
Aug 11, 2022
4.620
4.775
4.560
4.580
192,581
-0.02(-0.43%)
Aug 10, 2022
4.300
4.615
4.300
4.600
292,603
+0.36(+8.49%)
Aug 09, 2022
4.340
4.340
4.160
4.240
248,249
-0.13(-2.97%)
Aug 08, 2022
4.160
4.390
4.160
4.370
341,408
+0.22(+5.30%)
Aug 05, 2022
4.190
4.305
4.120
4.150
223,956
-0.07(-1.66%)
Aug 04, 2022
4.180
4.245
4.112
4.220
270,384
+0.07(+1.69%)
Aug 03, 2022
4.190
4.270
4.150
4.150
252,368
+0.02(+0.48%)
Aug 02, 2022
4.190
4.200
4.120
4.130
208,646
-0.09(-2.13%)
Aug 01, 2022
4.180
4.280
4.090
4.220
395,146
+0.03(+0.72%)
Jul 29, 2022
4.290
4.290
4.150
4.190
289,522
-0.07(-1.64%)
Jul 28, 2022
4.190
4.290
4.170
4.260
581,953
+0.06(+1.43%)
Jul 27, 2022
4.270
4.270
4.105
4.200
430,566
-0.02(-0.47%)
Jul 26, 2022
4.430
4.430
4.210
4.220
266,807
-0.21(-4.74%)
Jul 25, 2022
4.320
4.510
4.320
4.430
241,378
+0.11(+2.55%)
Jul 22, 2022
4.510
4.610
4.270
4.320
274,237
-0.23(-5.05%)
Jul 21, 2022
4.540
4.600
4.480
4.550
324,320
+0.02(+0.44%)
Jul 20, 2022
4.470
4.565
4.420
4.530
334,957
+0.04(+0.89%)
Jul 19, 2022
4.370
4.600
4.370
4.490
389,334
+0.19(+4.42%)
Jul 18, 2022
4.400
4.510
4.250
4.300
850,457
-0.04(-0.92%)
Jul 15, 2022
4.340
4.390
4.270
4.340
333,388
+0.01(+0.23%)
Jul 14, 2022
4.150
4.390
4.145
4.330
458,275
+0.12(+2.85%)
Jul 13, 2022
4.010
4.230
4.005
4.210
529,128
+0.15(+3.69%)
Jul 12, 2022
4.110
4.255
4.050
4.060
275,438
-0.07(-1.69%)
Jul 11, 2022
4.330
4.360
4.105
4.130
415,504
-0.22(-5.06%)
Jul 08, 2022
4.380
4.420
4.230
4.350
399,138
-0.04(-0.91%)
Jul 07, 2022
4.340
4.420
4.180
4.390
460,522
+0.05(+1.15%)
Jul 06, 2022
4.350
4.405
4.240
4.340
316,731
+0.00(+0.00%)
Jul 05, 2022
4.290
4.400
4.235
4.340
446,899
-0.04(-0.91%)
Jul 01, 2022
4.330
4.470
4.270
4.380
448,934
+0.04(+0.92%)
Jun 30, 2022
4.450
4.900
4.325
4.340
604,144
-0.19(-4.19%)
Jun 29, 2022
4.650
4.680
4.480
4.530
524,767
-0.15(-3.21%)
Jun 28, 2022
4.820
4.950
4.670
4.680
443,767
-0.16(-3.31%)
Jun 27, 2022
4.900
4.970
4.730
4.840
397,529
-0.04(-0.82%)
Jun 24, 2022
4.840
5.120
4.790
4.880
3,577,816
+0.11(+2.31%)
Jun 23, 2022
4.670
4.830
4.640
4.770
682,389
+0.14(+3.02%)
Jun 22, 2022
4.560
4.695
4.560
4.630
489,973
-0.04(-0.86%)
Jun 21, 2022
4.790
4.900
4.590
4.670
1,018,053
+0.02(+0.43%)
Jun 17, 2022
4.640
4.800
4.640
4.650
5,829,999
-0.02(-0.43%)
Jun 16, 2022
4.710
4.710
4.280
4.670
1,405,886
-0.09(-1.89%)
Jun 15, 2022
4.890
4.990
4.740
4.760
924,991
-0.08(-1.65%)
Jun 14, 2022
4.860
5.108
4.650
4.840
806,626
-0.02(-0.41%)
Jun 13, 2022
5.190
5.290
4.840
4.860
1,112,808
-0.48(-8.99%)
Jun 10, 2022
5.650
5.740
5.300
5.340
876,220
-0.43(-7.45%)
Jun 09, 2022
5.650
5.845
5.560
5.770
685,108
+0.04(+0.70%)
Jun 08, 2022
5.910
6.130
5.557
5.730
1,117,073
-0.54(-8.61%)
Jun 07, 2022
5.990
6.410
5.920
6.270
953,693
+0.18(+2.96%)
Jun 06, 2022
6.020
6.380
5.975
6.090
1,377,840
-0.65(-9.64%)
Jun 03, 2022
6.780
6.950
6.700
6.740
266,102
-0.11(-1.61%)
Jun 02, 2022
6.520
6.880
6.520
6.850
242,703
+0.34(+5.22%)
Jun 01, 2022
6.890
6.890
6.500
6.510
267,570
-0.30(-4.41%)
May 31, 2022
6.500
6.880
6.348
6.810
218,317
+0.25(+3.81%)
May 27, 2022
6.590
6.720
6.500
6.560
219,872
+0.01(+0.15%)
May 26, 2022
6.040
6.690
6.040
6.550
559,882
+0.60(+10.08%)
May 25, 2022
5.800
6.048
5.710
5.950
646,039
+0.10(+1.71%)
May 24, 2022
6.100
6.100
5.810
5.850
401,809
-0.31(-5.03%)
May 23, 2022
6.060
6.260
6.000
6.160
336,787
+0.19(+3.18%)
May 20, 2022
6.100
6.205
5.870
5.970
586,095
-0.09(-1.49%)
May 19, 2022
6.360
6.420
6.040
6.060
306,109
-0.34(-5.31%)
May 18, 2022
6.560
6.560
6.310
6.400
288,413
-0.22(-3.32%)
May 17, 2022
6.510
6.720
6.460
6.620
274,966
+0.21(+3.28%)
May 16, 2022
6.590
6.640
6.380
6.410
272,685
-0.22(-3.32%)
May 13, 2022
6.430
6.760
6.430
6.630
304,807
+0.24(+3.76%)
May 12, 2022
6.070
6.585
6.060
6.390
457,630
+0.26(+4.33%)
May 11, 2022
6.310
6.520
6.120
6.125
353,141
-0.20(-3.09%)
May 10, 2022
6.270
6.440
6.135
6.320
313,295
+0.13(+2.10%)
May 09, 2022
6.030
6.235
6.030
6.190
323,288
+0.05(+0.81%)
May 06, 2022
6.280
6.390
6.115
6.140
415,459
-0.14(-2.23%)
May 05, 2022
6.220
6.290
6.120
6.280
295,981
-0.01(-0.16%)
May 04, 2022
6.200
6.310
5.915
6.290
658,781
+0.09(+1.45%)
May 03, 2022
6.200
6.290
6.175
6.200
290,775
-0.04(-0.64%)
May 02, 2022
6.180
6.330
6.110
6.240
365,963
+0.09(+1.46%)
Apr 29, 2022
6.320
6.430
6.140
6.150
221,943
-0.26(-4.06%)
Apr 28, 2022
6.430
6.500
6.300
6.410
224,467
+0.09(+1.42%)
Apr 27, 2022
6.380
6.500
6.310
6.320
241,467
-0.07(-1.10%)
Apr 26, 2022
6.610
6.635
6.380
6.390
321,684
-0.24(-3.62%)
Apr 25, 2022
6.640
6.670
6.490
6.630
244,945
-0.04(-0.60%)
Apr 22, 2022
6.700
6.770
6.590
6.670
199,663
-0.07(-1.04%)
Apr 21, 2022
7.010
7.050
6.700
6.740
233,416
-0.18(-2.60%)
Apr 20, 2022
6.950
7.100
6.910
6.920
239,581
+0.00(+0.00%)
Apr 19, 2022
6.730
6.982
6.730
6.920
291,593
+0.17(+2.52%)
Apr 18, 2022
6.870
6.950
6.730
6.750
247,346
-0.13(-1.89%)
Apr 14, 2022
6.960
7.100
6.860
6.880
211,012
-0.06(-0.86%)
Apr 13, 2022
6.760
7.040
6.760
6.940
364,240
+0.16(+2.36%)
Apr 12, 2022
6.850
7.040
6.760
6.780
224,812
+0.04(+0.59%)
Apr 11, 2022
6.820
7.035
6.705
6.740
265,528
-0.11(-1.61%)
Apr 08, 2022
6.840
7.010
6.810
6.850
208,272
+0.04(+0.59%)
Apr 07, 2022
6.840
7.030
6.720
6.810
251,858
-0.02(-0.29%)
Apr 06, 2022
7.170
7.200
6.820
6.830
294,471
-0.43(-5.92%)
Apr 05, 2022
7.510
7.600
7.250
7.260
206,210
-0.28(-3.71%)
Apr 04, 2022
7.490
7.620
7.420
7.540
137,006
+0.07(+0.94%)
Apr 01, 2022
7.740
7.750
7.410
7.470
246,406
-0.20(-2.61%)
Mar 31, 2022
7.790
7.800
7.620
7.670
166,330
-0.10(-1.29%)
Mar 30, 2022
8.070
8.090
7.750
7.770
278,600
-0.30(-3.72%)
Mar 29, 2022
7.950
8.160
7.790
8.070
329,469
+0.23(+2.93%)
Mar 28, 2022
7.710
7.840
7.570
7.840
202,092
+0.08(+1.03%)
Mar 25, 2022
7.860
7.910
7.680
7.760
217,173
-0.02(-0.26%)
Mar 24, 2022
7.930
8.010
7.730
7.780
204,204
-0.10(-1.27%)
Mar 23, 2022
7.980
8.080
7.770
7.880
209,707
-0.20(-2.48%)
Mar 22, 2022
8.220
8.490
8.060
8.080
187,054
-0.08(-0.98%)
Mar 21, 2022
8.460
8.460
8.020
8.160
294,988
-0.11(-1.33%)
Mar 18, 2022
8.070
8.310
7.910
8.270
496,521
+0.10(+1.22%)
Mar 17, 2022
7.910
8.180
7.700
8.170
209,697
+0.22(+2.77%)
Mar 16, 2022
7.720
7.980
7.690
7.950
277,208
+0.26(+3.38%)
Mar 15, 2022
7.370
7.755
7.370
7.690
363,487
+0.36(+4.91%)
Mar 14, 2022
7.120
7.335
7.050
7.330
247,362
+0.28(+3.97%)
Mar 11, 2022
7.250
7.350
6.980
7.050
359,248
-0.18(-2.49%)
Mar 10, 2022
6.910
7.260
6.910
7.230
325,322
+0.16(+2.26%)
Mar 09, 2022
6.310
7.280
6.310
7.070
497,369
+0.28(+4.12%)
Mar 08, 2022
6.850
7.070
6.790
6.790
207,716
-0.06(-0.88%)
Mar 07, 2022
7.160
7.300
6.800
6.850
419,377
-0.31(-4.33%)
Mar 04, 2022
7.410
7.430
7.075
7.160
343,720
-0.29(-3.89%)
Mar 03, 2022
7.590
7.870
7.395
7.450
614,964
-0.14(-1.84%)
Mar 02, 2022
7.270
7.630
7.270
7.590
358,159
+0.37(+5.12%)
Mar 01, 2022
7.510
7.650
7.150
7.220
319,175
-0.34(-4.50%)
Feb 28, 2022
7.620
7.830
7.520
7.560
267,054
-0.19(-2.45%)
Feb 25, 2022
7.810
7.870
7.730
7.750
230,102
+0.01(+0.13%)
Feb 24, 2022
7.440
7.810
7.280
7.740
205,119
+0.16(+2.11%)
Feb 23, 2022
7.750
7.850
7.560
7.580
181,513
-0.12(-1.56%)
Feb 22, 2022
7.740
8.000
7.680
7.700
279,175
-0.10(-1.28%)
Feb 18, 2022
7.800
0
-0.07(-0.89%)
Feb 17, 2022
8.100
8.184
7.860
7.870
139,806
-0.35(-4.26%)
Feb 16, 2022
8.080
8.300
8.049
8.220
134,186
+0.09(+1.11%)
Feb 15, 2022
7.900
8.150
7.810
8.130
127,651
+0.38(+4.90%)
Feb 14, 2022
7.900
7.950
7.720
7.750
200,738
-0.09(-1.15%)
Feb 11, 2022
8.090
8.100
7.800
7.840
192,728
-0.21(-2.61%)
Feb 10, 2022
8.080
8.295
8.005
8.050
277,563
-0.16(-1.95%)
Feb 09, 2022
8.320
8.380
8.185
8.210
157,099
-0.04(-0.48%)
Feb 08, 2022
8.080
8.260
8.080
8.250
175,106
+0.21(+2.61%)
Feb 07, 2022
8.140
8.250
8.040
8.040
142,202
-0.04(-0.50%)
Feb 04, 2022
8.200
8.230
8.000
8.080
162,096
-0.13(-1.58%)
Feb 03, 2022
8.210
8.210
172,049
-0.14(-1.68%)
Feb 02, 2022
8.460
8.460
8.140
8.350
171,598
-0.04(-0.48%)
Feb 01, 2022
8.210
8.390
8.210
8.390
166,399
+0.48(+6.07%)
Jan 28, 2022
7.810
7.940
7.700
7.910
161,039
+0.06(+0.76%)
Jan 27, 2022
8.000
8.180
7.800
7.850
255,347
-0.13(-1.63%)
Jan 26, 2022
8.240
8.350
7.890
7.980
182,666
-0.22(-2.68%)
Jan 25, 2022
8.040
8.300
7.960
8.200
241,163
+0.01(+0.12%)
Jan 24, 2022
7.610
8.280
7.610
8.190
338,196
+0.43(+5.54%)
Jan 21, 2022
7.800
8.045
7.740
7.760
217,658
-0.07(-0.89%)
Jan 20, 2022
8.200
8.240
7.800
7.830
266,711
-0.26(-3.21%)
Jan 19, 2022
8.210
8.245
8.050
8.090
187,780
-0.07(-0.86%)
Jan 18, 2022
8.280
8.300
8.140
8.160
195,544
-0.18(-2.16%)
Jan 14, 2022
8.340
0
-0.10(-1.18%)
Jan 13, 2022
8.330
8.630
8.330
8.440
172,369
+0.17(+2.06%)
Jan 12, 2022
8.160
8.370
8.130
8.270
429,568
+0.18(+2.22%)
Jan 11, 2022
8.050
8.191
7.920
8.090
278,250
+0.09(+1.12%)
Jan 10, 2022
8.210
8.368
7.910
8.000
245,238
-0.30(-3.61%)
Jan 07, 2022
8.520
8.560
8.290
8.300
224,777
-0.19(-2.24%)
Jan 06, 2022
8.590
8.670
8.440
8.490
246,365
-0.04(-0.47%)
Jan 05, 2022
8.720
8.970
8.510
8.530
157,786
-0.16(-1.84%)
Jan 04, 2022
8.500
8.809
8.450
8.690
210,802
+0.10(+1.16%)
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.