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
Ocular Therapeut
(NQ:
OCUL
)
5.200
-0.290 (-5.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
2.660
2.820
2.660
2.810
1,138,412
+0.01(+0.36%)
Dec 29, 2022
2.670
2.845
2.600
2.800
718,092
+0.16(+6.06%)
Dec 28, 2022
2.620
2.700
2.590
2.640
548,474
+0.00(+0.00%)
Dec 27, 2022
2.650
2.720
2.610
2.640
636,547
-0.03(-1.12%)
Dec 23, 2022
2.720
2.775
2.630
2.670
504,065
-0.10(-3.61%)
Dec 22, 2022
2.710
2.790
2.610
2.770
693,032
+0.03(+1.09%)
Dec 21, 2022
2.800
2.859
2.710
2.740
687,497
-0.02(-0.72%)
Dec 20, 2022
2.660
2.775
2.580
2.760
762,724
+0.14(+5.34%)
Dec 19, 2022
2.730
2.730
2.615
2.620
563,857
-0.11(-4.03%)
Dec 16, 2022
2.740
2.780
2.670
2.730
544,763
-0.04(-1.44%)
Dec 15, 2022
2.850
2.920
2.740
2.770
866,366
-0.17(-5.78%)
Dec 14, 2022
2.890
3.035
2.840
2.940
1,285,794
+0.06(+2.08%)
Dec 13, 2022
2.900
2.980
2.790
2.880
1,141,668
+0.10(+3.60%)
Dec 12, 2022
2.620
2.835
2.570
2.780
811,644
+0.17(+6.51%)
Dec 09, 2022
2.760
2.770
2.610
2.610
353,654
-0.15(-5.43%)
Dec 08, 2022
2.810
2.880
2.735
2.760
409,316
-0.04(-1.43%)
Dec 07, 2022
2.900
2.920
2.800
2.800
206,993
-0.10(-3.45%)
Dec 06, 2022
3.000
3.000
2.830
2.900
472,010
-0.09(-3.01%)
Dec 05, 2022
3.130
3.150
2.900
2.990
529,642
-0.14(-4.47%)
Dec 02, 2022
2.960
3.160
2.950
3.130
395,606
+0.08(+2.62%)
Dec 01, 2022
2.960
3.140
2.960
3.050
408,874
+0.08(+2.69%)
Nov 30, 2022
2.850
3.000
2.830
2.970
472,360
+0.10(+3.48%)
Nov 29, 2022
2.890
2.930
2.810
2.870
606,928
-0.03(-1.03%)
Nov 28, 2022
2.980
3.080
2.870
2.900
447,530
-0.12(-3.97%)
Nov 25, 2022
2.980
3.040
2.910
3.020
295,519
+0.01(+0.33%)
Nov 23, 2022
2.930
3.070
2.930
3.010
323,081
+0.06(+2.03%)
Nov 22, 2022
2.950
2.985
2.870
2.950
612,044
-0.03(-1.01%)
Nov 21, 2022
3.020
3.030
2.930
2.980
456,819
+0.00(+0.00%)
Nov 18, 2022
3.060
3.060
2.940
2.980
397,640
+0.02(+0.68%)
Nov 17, 2022
2.980
3.035
2.940
2.960
391,197
-0.10(-3.27%)
Nov 16, 2022
3.220
3.220
3.000
3.060
566,723
-0.16(-4.97%)
Nov 15, 2022
3.350
3.460
3.170
3.220
691,508
-0.11(-3.30%)
Nov 14, 2022
3.230
3.440
3.190
3.330
643,788
+0.06(+1.83%)
Nov 11, 2022
3.070
3.300
2.968
3.270
982,718
+0.24(+7.92%)
Nov 10, 2022
2.990
3.040
2.890
3.030
721,280
+0.24(+8.60%)
Nov 09, 2022
3.080
3.080
2.770
2.790
935,039
-0.37(-11.71%)
Nov 08, 2022
3.250
3.380
2.910
3.160
1,845,519
-0.39(-10.99%)
Nov 07, 2022
3.520
3.615
3.490
3.550
569,475
+0.05(+1.43%)
Nov 04, 2022
3.620
3.620
3.321
3.500
713,141
-0.07(-1.96%)
Nov 03, 2022
3.530
3.660
3.520
3.570
394,586
+0.02(+0.56%)
Nov 02, 2022
3.790
3.795
3.540
3.550
498,126
-0.16(-4.31%)
Nov 01, 2022
3.660
3.795
3.615
3.710
475,763
+0.10(+2.77%)
Oct 31, 2022
3.650
3.740
3.610
3.610
561,009
-0.07(-1.90%)
Oct 28, 2022
3.510
3.695
3.490
3.680
552,920
+0.17(+4.84%)
Oct 27, 2022
3.730
3.730
3.480
3.510
730,144
-0.18(-4.88%)
Oct 26, 2022
3.700
3.900
3.660
3.690
795,109
+0.01(+0.27%)
Oct 25, 2022
3.690
3.780
3.585
3.680
804,100
+0.00(+0.00%)
Oct 24, 2022
3.730
3.749
3.565
3.680
629,172
+0.00(+0.00%)
Oct 21, 2022
3.800
3.820
3.640
3.680
1,115,217
-0.12(-3.16%)
Oct 20, 2022
3.880
3.960
3.790
3.800
492,921
-0.07(-1.81%)
Oct 19, 2022
4.180
4.220
3.820
3.870
672,630
-0.37(-8.73%)
Oct 18, 2022
4.350
4.410
4.180
4.240
551,597
-0.01(-0.24%)
Oct 17, 2022
4.210
4.310
4.130
4.250
554,258
+0.13(+3.16%)
Oct 14, 2022
4.260
4.335
4.060
4.120
505,135
-0.07(-1.67%)
Oct 13, 2022
3.870
4.210
3.780
4.190
1,070,254
+0.28(+7.16%)
Oct 12, 2022
3.970
4.015
3.820
3.910
432,102
-0.04(-1.01%)
Oct 11, 2022
3.910
4.075
3.855
3.950
641,054
+0.00(+0.00%)
Oct 10, 2022
4.350
4.350
3.940
3.950
894,673
-0.38(-8.78%)
Oct 07, 2022
4.320
4.620
4.285
4.330
909,722
-0.06(-1.37%)
Oct 06, 2022
4.350
4.590
4.340
4.390
735,005
+0.01(+0.23%)
Oct 05, 2022
4.310
4.450
4.240
4.380
679,841
-0.03(-0.68%)
Oct 04, 2022
4.210
4.440
4.080
4.410
1,161,948
+0.33(+7.96%)
Oct 03, 2022
4.220
4.280
3.960
4.085
1,884,353
-0.07(-1.57%)
Sep 30, 2022
5.060
5.280
4.150
4.150
3,179,652
-0.98(-19.10%)
Sep 29, 2022
4.080
5.130
3.965
5.130
4,952,711
+1.00(+24.21%)
Sep 28, 2022
4.230
4.490
4.100
4.130
1,769,825
-0.18(-4.18%)
Sep 27, 2022
5.050
5.310
4.190
4.310
4,513,956
-0.97(-18.37%)
Sep 26, 2022
5.180
5.410
5.170
5.280
750,936
-0.01(-0.19%)
Sep 23, 2022
5.610
5.690
5.200
5.290
659,752
-0.43(-7.52%)
Sep 22, 2022
5.790
5.790
5.600
5.720
446,265
-0.09(-1.55%)
Sep 21, 2022
6.110
6.150
5.780
5.810
551,041
-0.31(-5.07%)
Sep 20, 2022
5.950
6.330
5.905
6.120
504,944
+0.09(+1.49%)
Sep 19, 2022
5.740
6.100
5.740
6.030
481,875
+0.16(+2.73%)
Sep 16, 2022
6.110
6.140
5.760
5.870
764,714
-0.34(-5.48%)
Sep 15, 2022
6.170
6.395
6.120
6.210
595,381
-0.01(-0.16%)
Sep 14, 2022
6.060
6.240
5.950
6.220
396,521
+0.16(+2.64%)
Sep 13, 2022
6.260
6.360
5.850
6.060
936,051
-0.44(-6.77%)
Sep 12, 2022
6.070
6.525
6.005
6.500
842,735
+0.52(+8.70%)
Sep 09, 2022
6.020
6.100
5.870
5.980
467,815
-0.01(-0.17%)
Sep 08, 2022
5.890
6.180
5.850
5.990
608,303
+0.11(+1.87%)
Sep 07, 2022
5.420
6.040
5.290
5.880
1,433,834
+0.47(+8.69%)
Sep 06, 2022
5.340
5.620
5.270
5.410
572,002
+0.09(+1.69%)
Sep 02, 2022
5.270
5.460
5.180
5.320
663,370
+0.04(+0.76%)
Sep 01, 2022
5.070
5.303
4.990
5.280
805,370
+0.20(+3.94%)
Aug 31, 2022
5.130
5.210
5.020
5.080
299,423
+0.02(+0.40%)
Aug 30, 2022
5.140
5.220
5.030
5.060
409,672
-0.06(-1.17%)
Aug 29, 2022
5.010
5.150
4.950
5.120
424,491
+0.04(+0.79%)
Aug 26, 2022
5.480
5.480
5.000
5.080
656,875
-0.46(-8.30%)
Aug 25, 2022
5.500
5.600
5.410
5.540
474,285
+0.11(+2.03%)
Aug 24, 2022
5.260
5.519
5.220
5.430
414,016
+0.17(+3.23%)
Aug 23, 2022
5.260
5.310
5.110
5.260
392,860
+0.09(+1.74%)
Aug 22, 2022
5.140
5.250
5.045
5.170
594,761
-0.06(-1.15%)
Aug 19, 2022
5.230
5.320
5.040
5.230
555,761
-0.12(-2.24%)
Aug 18, 2022
5.260
5.370
5.176
5.350
325,208
+0.08(+1.52%)
Aug 17, 2022
5.250
5.400
5.210
5.270
363,355
-0.05(-0.94%)
Aug 16, 2022
5.500
5.530
5.170
5.320
526,219
-0.18(-3.27%)
Aug 15, 2022
5.380
5.540
5.260
5.500
449,102
+0.02(+0.36%)
Aug 12, 2022
5.540
5.627
5.380
5.480
567,716
+0.02(+0.37%)
Aug 11, 2022
5.800
5.817
5.365
5.460
904,372
-0.35(-6.02%)
Aug 10, 2022
5.160
5.820
5.040
5.810
1,749,567
+0.90(+18.33%)
Aug 09, 2022
5.000
5.400
4.720
4.910
986,244
-0.15(-2.96%)
Aug 08, 2022
4.980
5.145
4.885
5.060
605,753
+0.10(+2.02%)
Aug 05, 2022
4.850
4.975
4.725
4.960
463,539
+0.10(+2.06%)
Aug 04, 2022
4.730
4.890
4.641
4.860
415,840
+0.17(+3.62%)
Aug 03, 2022
4.510
4.730
4.510
4.690
412,489
+0.27(+6.11%)
Aug 02, 2022
4.310
4.500
4.250
4.420
483,337
+0.13(+3.03%)
Aug 01, 2022
4.450
4.450
4.150
4.290
489,718
-0.19(-4.24%)
Jul 29, 2022
4.320
4.485
4.190
4.480
511,875
+0.18(+4.19%)
Jul 28, 2022
4.470
4.480
4.200
4.300
299,910
-0.15(-3.37%)
Jul 27, 2022
4.330
4.480
4.270
4.450
284,806
+0.14(+3.25%)
Jul 26, 2022
4.210
4.370
4.150
4.310
260,504
+0.05(+1.17%)
Jul 25, 2022
4.370
4.410
4.178
4.260
264,373
-0.11(-2.52%)
Jul 22, 2022
4.530
4.550
4.340
4.370
341,183
-0.15(-3.32%)
Jul 21, 2022
4.550
4.595
4.380
4.520
426,938
-0.09(-1.95%)
Jul 20, 2022
4.380
4.670
4.380
4.610
621,705
+0.22(+5.01%)
Jul 19, 2022
4.350
4.491
4.300
4.390
302,344
+0.13(+3.05%)
Jul 18, 2022
4.420
4.530
4.240
4.260
355,284
-0.07(-1.62%)
Jul 15, 2022
4.410
4.450
4.195
4.330
345,045
+0.03(+0.70%)
Jul 14, 2022
4.390
4.450
4.053
4.300
286,817
-0.19(-4.23%)
Jul 13, 2022
4.220
4.540
4.190
4.490
322,424
+0.18(+4.18%)
Jul 12, 2022
4.190
4.390
4.060
4.310
463,115
+0.10(+2.38%)
Jul 11, 2022
4.470
4.470
4.140
4.210
371,978
-0.28(-6.24%)
Jul 08, 2022
4.460
4.540
4.385
4.490
247,820
-0.05(-1.10%)
Jul 07, 2022
4.270
4.580
4.260
4.540
611,250
+0.26(+6.07%)
Jul 06, 2022
4.390
4.440
4.280
4.280
412,960
-0.06(-1.38%)
Jul 05, 2022
4.030
4.390
4.005
4.340
537,872
+0.25(+6.11%)
Jul 01, 2022
4.050
4.200
3.950
4.090
472,611
+0.07(+1.74%)
Jun 30, 2022
3.820
4.020
3.710
4.020
439,675
+0.13(+3.34%)
Jun 29, 2022
3.740
3.910
3.671
3.890
446,104
+0.10(+2.64%)
Jun 28, 2022
4.090
4.110
3.720
3.790
363,234
-0.32(-7.79%)
Jun 27, 2022
3.960
4.230
3.860
4.110
419,895
+0.12(+3.01%)
Jun 24, 2022
4.270
4.410
3.780
3.990
1,198,850
-0.22(-5.23%)
Jun 23, 2022
3.720
4.230
3.720
4.210
601,322
+0.49(+13.17%)
Jun 22, 2022
3.580
3.950
3.520
3.720
556,535
+0.08(+2.20%)
Jun 21, 2022
3.870
3.910
3.590
3.640
631,150
-0.10(-2.67%)
Jun 17, 2022
3.430
3.870
3.430
3.740
794,297
+0.31(+9.04%)
Jun 16, 2022
3.450
3.610
3.395
3.430
486,574
-0.12(-3.38%)
Jun 15, 2022
3.620
3.660
3.525
3.550
522,301
+0.00(+0.00%)
Jun 14, 2022
3.580
3.670
3.490
3.550
432,938
-0.02(-0.56%)
Jun 13, 2022
3.530
3.605
3.350
3.570
599,784
-0.12(-3.25%)
Jun 10, 2022
3.960
3.990
3.510
3.690
887,301
-0.37(-9.11%)
Jun 09, 2022
3.840
4.200
3.760
4.060
758,985
+0.16(+4.10%)
Jun 08, 2022
3.760
4.090
3.760
3.900
1,224,587
+0.12(+3.17%)
Jun 07, 2022
3.220
3.800
3.170
3.780
994,744
+0.47(+14.20%)
Jun 06, 2022
3.190
3.340
3.190
3.310
545,488
+0.17(+5.41%)
Jun 03, 2022
3.160
3.261
3.100
3.140
310,326
-0.04(-1.26%)
Jun 02, 2022
3.010
3.222
2.960
3.180
450,445
+0.14(+4.61%)
Jun 01, 2022
3.150
3.220
2.985
3.040
449,121
-0.09(-2.88%)
May 31, 2022
3.200
3.325
3.085
3.130
2,174,656
-0.06(-1.88%)
May 27, 2022
3.030
3.190
2.910
3.190
405,323
+0.18(+5.98%)
May 26, 2022
3.060
3.070
2.950
3.010
510,395
-0.05(-1.63%)
May 25, 2022
3.050
3.121
2.980
3.060
482,848
-0.04(-1.29%)
May 24, 2022
3.230
3.230
3.055
3.100
430,859
-0.18(-5.49%)
May 23, 2022
3.370
3.420
3.200
3.280
441,073
-0.07(-2.09%)
May 20, 2022
3.460
3.500
3.230
3.350
539,342
-0.05(-1.47%)
May 19, 2022
3.430
3.570
3.349
3.400
704,393
-0.08(-2.30%)
May 18, 2022
3.680
3.770
3.440
3.480
504,801
-0.29(-7.69%)
May 17, 2022
3.550
3.815
3.540
3.770
912,559
+0.41(+12.20%)
May 16, 2022
3.320
3.530
3.170
3.360
892,822
+0.08(+2.44%)
May 13, 2022
3.110
3.350
3.044
3.280
693,171
+0.27(+8.97%)
May 12, 2022
3.030
3.140
2.965
3.010
5,387,668
-0.07(-2.27%)
May 11, 2022
3.290
3.330
3.040
3.080
532,854
-0.24(-7.23%)
May 10, 2022
3.340
3.500
3.250
3.320
721,767
+0.06(+1.84%)
May 09, 2022
3.460
3.460
3.180
3.260
738,739
-0.21(-6.05%)
May 06, 2022
3.830
3.830
3.470
3.470
592,786
-0.38(-9.87%)
May 05, 2022
4.040
4.170
3.790
3.850
652,692
-0.26(-6.33%)
May 04, 2022
4.070
4.110
3.780
4.110
1,056,885
+0.05(+1.23%)
May 03, 2022
3.920
4.090
3.870
4.060
581,967
+0.08(+2.01%)
May 02, 2022
3.570
3.990
3.510
3.980
602,691
+0.41(+11.48%)
Apr 29, 2022
3.740
3.860
3.540
3.570
519,575
-0.21(-5.56%)
Apr 28, 2022
3.760
3.860
3.575
3.780
518,717
+0.05(+1.34%)
Apr 27, 2022
3.910
3.910
3.700
3.730
628,152
-0.23(-5.81%)
Apr 26, 2022
3.850
4.030
3.800
3.960
581,667
+0.05(+1.28%)
Apr 25, 2022
3.660
3.960
3.660
3.910
662,794
+0.25(+6.83%)
Apr 22, 2022
3.730
3.770
3.580
3.660
644,795
-0.08(-2.14%)
Apr 21, 2022
3.930
3.960
3.705
3.740
890,376
-0.15(-3.86%)
Apr 20, 2022
4.010
4.020
3.870
3.890
545,630
-0.09(-2.26%)
Apr 19, 2022
3.960
4.070
3.910
3.980
1,769,468
-0.02(-0.50%)
Apr 18, 2022
4.350
4.350
3.970
4.000
524,225
-0.38(-8.68%)
Apr 14, 2022
4.310
4.500
4.225
4.380
612,827
+0.04(+0.92%)
Apr 13, 2022
4.190
4.400
4.150
4.340
550,443
+0.20(+4.83%)
Apr 12, 2022
4.350
4.350
4.060
4.140
626,986
-0.15(-3.50%)
Apr 11, 2022
4.610
4.620
4.280
4.290
508,155
-0.39(-8.33%)
Apr 08, 2022
4.920
4.990
4.660
4.680
538,382
-0.23(-4.68%)
Apr 07, 2022
5.150
5.235
4.910
4.910
472,509
-0.27(-5.21%)
Apr 06, 2022
5.070
5.200
4.990
5.180
414,019
+0.03(+0.58%)
Apr 05, 2022
5.250
5.440
5.120
5.150
707,043
-0.07(-1.34%)
Apr 04, 2022
4.880
5.290
4.875
5.220
681,514
+0.37(+7.63%)
Apr 01, 2022
4.940
5.030
4.830
4.850
546,311
-0.10(-2.02%)
Mar 31, 2022
5.060
5.200
4.930
4.950
421,252
-0.10(-1.98%)
Mar 30, 2022
5.000
5.200
4.920
5.050
533,437
+0.04(+0.80%)
Mar 29, 2022
5.040
5.210
4.875
5.010
1,311,040
+0.00(+0.00%)
Mar 28, 2022
5.120
5.190
4.910
5.010
429,280
-0.09(-1.76%)
Mar 25, 2022
5.240
5.240
5.050
5.100
337,132
-0.17(-3.23%)
Mar 24, 2022
5.290
5.380
5.150
5.270
229,611
+0.05(+0.96%)
Mar 23, 2022
5.280
5.400
5.180
5.220
420,436
-0.14(-2.61%)
Mar 22, 2022
5.150
5.380
5.059
5.360
430,228
+0.26(+5.10%)
Mar 21, 2022
5.280
5.280
5.050
5.100
471,096
-0.18(-3.41%)
Mar 18, 2022
5.360
5.530
5.270
5.280
787,755
-0.15(-2.76%)
Mar 17, 2022
5.160
5.430
5.140
5.430
443,610
+0.22(+4.22%)
Mar 16, 2022
5.190
5.300
5.000
5.210
539,448
+0.09(+1.76%)
Mar 15, 2022
5.100
5.200
5.060
5.120
392,244
+0.06(+1.19%)
Mar 14, 2022
5.250
5.360
4.990
5.060
581,667
-0.25(-4.71%)
Mar 11, 2022
5.570
5.650
5.310
5.310
415,349
-0.21(-3.80%)
Mar 10, 2022
5.340
5.530
5.292
5.520
436,813
+0.05(+0.91%)
Mar 09, 2022
5.340
5.550
5.290
5.470
437,033
+0.24(+4.59%)
Mar 08, 2022
5.050
5.320
4.850
5.230
535,803
+0.18(+3.56%)
Mar 07, 2022
4.930
5.155
4.930
5.050
614,836
+0.12(+2.43%)
Mar 04, 2022
5.050
5.170
4.890
4.930
537,343
-0.15(-2.95%)
Mar 03, 2022
5.360
5.520
5.020
5.080
693,180
-0.34(-6.27%)
Mar 02, 2022
5.490
5.510
5.160
5.420
666,288
-0.08(-1.45%)
Mar 01, 2022
5.120
5.770
5.120
5.500
579,827
-0.08(-1.43%)
Feb 28, 2022
5.520
5.610
5.400
5.580
547,579
+0.06(+1.09%)
Feb 25, 2022
5.320
5.530
5.180
5.520
439,913
+0.24(+4.55%)
Feb 24, 2022
4.740
5.280
4.710
5.280
1,425,058
+0.45(+9.32%)
Feb 23, 2022
4.870
4.980
4.750
4.830
672,847
+0.00(+0.00%)
Feb 22, 2022
4.880
5.020
4.810
4.830
821,124
-0.07(-1.43%)
Feb 18, 2022
4.900
0
-0.40(-7.55%)
Feb 17, 2022
5.570
5.600
5.281
5.300
461,005
-0.31(-5.53%)
Feb 16, 2022
5.530
5.625
5.430
5.610
460,466
+0.03(+0.54%)
Feb 15, 2022
5.350
5.600
5.290
5.580
405,427
+0.31(+5.88%)
Feb 14, 2022
5.430
5.490
5.230
5.270
516,662
-0.19(-3.48%)
Feb 11, 2022
5.550
5.707
5.380
5.460
491,991
-0.07(-1.27%)
Feb 10, 2022
5.600
5.855
5.480
5.530
730,727
-0.24(-4.16%)
Feb 09, 2022
5.530
5.870
5.450
5.770
794,465
+0.32(+5.87%)
Feb 08, 2022
5.495
5.585
5.425
5.450
1,006,449
-0.11(-1.98%)
Feb 07, 2022
5.450
5.640
5.400
5.560
372,882
+0.09(+1.65%)
Feb 04, 2022
5.280
5.535
5.188
5.470
665,407
+0.20(+3.80%)
Feb 03, 2022
5.330
5.250
5.270
588,025
-0.20(-3.66%)
Feb 02, 2022
5.700
5.755
5.460
5.470
317,524
-0.26(-4.54%)
Feb 01, 2022
5.720
5.850
5.560
5.730
537,958
+0.38(+7.10%)
Jan 28, 2022
5.230
5.370
5.120
5.350
680,717
+0.11(+2.10%)
Jan 27, 2022
5.520
5.620
5.200
5.240
691,499
-0.24(-4.38%)
Jan 26, 2022
5.780
5.780
5.417
5.480
583,683
-0.15(-2.66%)
Jan 25, 2022
5.670
5.720
5.430
5.630
506,337
-0.03(-0.53%)
Jan 24, 2022
5.410
5.680
5.180
5.660
917,381
+0.16(+2.91%)
Jan 21, 2022
5.570
5.680
5.450
5.500
819,084
-0.15(-2.65%)
Jan 20, 2022
5.890
6.060
5.640
5.650
621,832
-0.22(-3.75%)
Jan 19, 2022
5.910
6.200
5.840
5.870
763,423
+0.07(+1.21%)
Jan 18, 2022
6.140
6.220
5.780
5.800
523,487
-0.40(-6.45%)
Jan 14, 2022
6.200
0
+0.04(+0.65%)
Jan 13, 2022
6.400
6.450
6.120
6.160
450,431
-0.16(-2.53%)
Jan 12, 2022
6.660
6.680
6.320
6.320
402,779
-0.25(-3.81%)
Jan 11, 2022
6.470
6.690
6.420
6.570
320,729
+0.10(+1.55%)
Jan 10, 2022
6.380
6.490
6.250
6.470
463,060
+0.03(+0.47%)
Jan 07, 2022
6.490
6.560
6.405
6.440
515,851
-0.15(-2.28%)
Jan 06, 2022
6.630
6.990
6.380
6.590
557,038
+0.00(+0.00%)
Jan 05, 2022
6.960
7.160
6.540
6.590
696,120
-0.45(-6.39%)
Jan 04, 2022
7.360
7.360
6.990
7.040
760,450
-0.31(-4.22%)
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.