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
Bimi Intl Medical Inc
(NQ:
BIMI
)
1.150
+0.050 (+4.54%)
Streaming Delayed Price
Updated: 3:59 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
1.140
1.240
1.140
1.230
50,597
+0.04(+3.36%)
Dec 29, 2022
1.200
1.270
1.070
1.190
61,113
-0.02(-1.49%)
Dec 28, 2022
1.250
1.260
1.160
1.208
35,689
-0.04(-3.36%)
Dec 27, 2022
1.360
1.390
1.220
1.250
70,776
-0.12(-8.76%)
Dec 23, 2022
1.420
1.424
1.320
1.370
66,675
-0.02(-1.44%)
Dec 22, 2022
1.570
1.600
1.340
1.390
238,158
-0.22(-13.66%)
Dec 21, 2022
2.020
2.020
1.610
1.610
183,288
-0.35(-17.86%)
Dec 20, 2022
2.190
2.200
1.911
1.960
199,667
-0.25(-11.31%)
Dec 19, 2022
2.260
2.390
2.210
2.210
159,210
-0.04(-1.78%)
Dec 16, 2022
2.530
2.596
2.240
2.250
132,894
-0.27(-10.71%)
Dec 15, 2022
2.630
2.690
2.380
2.520
312,013
-0.31(-10.95%)
Dec 14, 2022
2.360
2.970
2.190
2.830
4,070,570
+0.76(+36.71%)
Dec 13, 2022
2.350
2.350
2.000
2.070
334,365
-0.17(-7.59%)
Dec 12, 2022
2.100
2.777
2.000
2.240
582,320
+0.16(+7.69%)
Dec 09, 2022
2.099
4.440
2.051
2.080
1,286,846
-0.18(-8.01%)
Dec 08, 2022
2.400
2.598
2.260
2.261
49,866
-0.23(-9.09%)
Dec 07, 2022
2.550
2.600
2.301
2.487
18,491
-0.01(-0.24%)
Dec 06, 2022
2.450
2.503
2.301
2.493
28,401
+0.08(+3.44%)
Dec 05, 2022
2.357
2.600
2.356
2.410
36,229
+0.03(+1.43%)
Dec 02, 2022
2.400
2.500
2.190
2.376
20,955
+0.03(+1.11%)
Dec 01, 2022
2.253
2.449
2.141
2.350
34,757
+0.10(+4.68%)
Nov 30, 2022
2.119
2.301
2.100
2.245
84,286
+0.13(+5.95%)
Nov 29, 2022
2.205
2.366
2.021
2.119
45,663
-0.13(-5.86%)
Nov 28, 2022
2.735
2.735
2.205
2.251
25,761
-0.05(-2.13%)
Nov 25, 2022
2.190
2.490
2.190
2.300
5,928
+0.10(+4.45%)
Nov 23, 2022
2.301
2.497
2.202
2.202
14,155
-0.12(-5.13%)
Nov 22, 2022
2.300
2.498
2.200
2.321
13,027
+0.02(+0.87%)
Nov 21, 2022
2.450
2.599
2.264
2.301
21,213
-0.14(-5.58%)
Nov 18, 2022
2.410
2.530
2.410
2.437
3,691
-0.10(-3.94%)
Nov 17, 2022
2.500
2.699
2.500
2.537
6,558
-0.09(-3.28%)
Nov 16, 2022
2.430
2.850
2.430
2.623
38,109
+0.12(+4.71%)
Nov 15, 2022
2.700
2.700
2.423
2.505
41,282
-0.12(-4.39%)
Nov 14, 2022
2.680
2.686
2.551
2.620
16,965
+0.07(+2.66%)
Nov 11, 2022
2.450
2.670
2.202
2.552
15,816
+0.25(+10.96%)
Nov 10, 2022
2.000
2.410
2.000
2.300
143,791
+0.27(+13.24%)
Nov 09, 2022
2.128
2.298
2.000
2.031
26,854
-0.17(-7.72%)
Nov 08, 2022
2.200
2.300
2.128
2.201
11,127
+0.00(+0.00%)
Nov 07, 2022
2.211
2.270
2.108
2.201
17,989
-0.08(-3.42%)
Nov 04, 2022
2.302
2.387
2.200
2.279
34,246
-0.07(-3.02%)
Nov 03, 2022
2.389
2.488
2.295
2.350
10,681
-0.05(-2.08%)
Nov 02, 2022
2.500
2.600
2.337
2.400
23,704
-0.13(-5.03%)
Nov 01, 2022
2.560
2.719
2.510
2.527
16,905
-0.07(-2.77%)
Oct 31, 2022
2.700
2.705
2.530
2.599
23,005
-0.18(-6.48%)
Oct 28, 2022
2.784
2.797
2.600
2.779
6,024
-0.01(-0.39%)
Oct 27, 2022
2.850
2.858
2.687
2.790
14,394
-0.00(-0.14%)
Oct 26, 2022
2.698
2.880
2.695
2.794
15,151
+0.01(+0.40%)
Oct 25, 2022
2.633
2.942
2.510
2.783
21,724
+0.07(+2.54%)
Oct 24, 2022
3.100
3.100
2.632
2.714
51,580
-0.28(-9.26%)
Oct 21, 2022
2.923
3.109
2.900
2.991
5,919
-0.02(-0.70%)
Oct 20, 2022
3.140
3.151
2.890
3.012
16,993
-0.12(-3.80%)
Oct 19, 2022
3.084
3.245
3.047
3.131
8,616
+0.10(+3.16%)
Oct 18, 2022
3.311
3.380
3.000
3.035
31,039
-0.16(-4.89%)
Oct 17, 2022
3.200
3.343
2.976
3.191
41,022
+0.08(+2.67%)
Oct 14, 2022
3.049
3.235
2.900
3.108
20,615
+0.08(+2.81%)
Oct 13, 2022
2.800
3.300
2.806
3.023
188,962
+0.05(+1.61%)
Oct 12, 2022
3.000
3.020
2.812
2.975
27,835
+0.01(+0.24%)
Oct 11, 2022
2.920
3.049
2.850
2.968
12,758
+0.03(+1.06%)
Oct 10, 2022
2.980
2.998
2.900
2.937
13,871
-0.06(-2.17%)
Oct 07, 2022
3.000
3.140
3.000
3.002
13,376
-0.08(-2.69%)
Oct 06, 2022
3.095
3.231
3.000
3.085
11,442
-0.08(-2.68%)
Oct 05, 2022
3.200
3.280
3.051
3.170
9,409
+0.07(+2.26%)
Oct 04, 2022
2.911
3.194
2.911
3.100
19,747
+0.15(+5.23%)
Oct 03, 2022
2.901
2.984
2.801
2.946
32,933
+0.11(+3.88%)
Sep 30, 2022
2.818
2.997
2.818
2.836
19,937
-0.05(-1.87%)
Sep 29, 2022
2.950
3.193
2.738
2.890
30,378
-0.06(-2.20%)
Sep 28, 2022
2.854
3.000
2.810
2.955
22,570
+0.01(+0.44%)
Sep 27, 2022
2.929
3.100
2.811
2.942
38,414
-0.01(-0.27%)
Sep 26, 2022
3.200
3.330
2.950
2.950
46,817
-0.23(-7.32%)
Sep 23, 2022
3.000
3.330
3.000
3.183
21,167
+0.07(+2.35%)
Sep 22, 2022
3.300
3.341
2.932
3.110
62,334
-0.24(-7.19%)
Sep 21, 2022
3.311
3.500
3.302
3.351
25,267
+0.05(+1.55%)
Sep 20, 2022
3.600
3.600
3.123
3.300
70,975
-0.31(-8.59%)
Sep 19, 2022
3.560
3.700
3.440
3.610
63,139
-0.03(-0.72%)
Sep 16, 2022
3.600
3.852
3.556
3.636
52,076
-0.10(-2.68%)
Sep 15, 2022
3.800
4.000
3.600
3.736
61,464
-0.09(-2.45%)
Sep 14, 2022
4.000
4.000
3.821
3.830
49,677
-0.10(-2.54%)
Sep 13, 2022
3.900
4.016
3.820
3.930
88,712
-0.22(-5.32%)
Sep 12, 2022
4.178
4.220
4.101
4.151
27,790
-0.05(-1.17%)
Sep 09, 2022
4.165
4.309
4.150
4.200
55,833
+0.03(+0.62%)
Sep 08, 2022
4.200
4.380
4.066
4.174
62,628
-0.13(-2.93%)
Sep 07, 2022
4.124
4.398
4.011
4.300
78,308
+0.10(+2.38%)
Sep 06, 2022
4.400
4.400
4.010
4.200
106,361
-0.20(-4.55%)
Sep 02, 2022
4.400
4.500
4.000
4.400
161,321
+0.07(+1.55%)
Sep 01, 2022
4.701
4.750
3.500
4.333
483,774
-0.59(-11.93%)
Aug 31, 2022
4.939
5.150
4.680
4.920
213,034
+0.02(+0.43%)
Aug 30, 2022
5.400
5.800
4.700
4.899
390,396
-0.61(-11.09%)
Aug 29, 2022
5.400
5.800
5.336
5.510
158,313
-0.22(-3.84%)
Aug 26, 2022
6.240
6.240
5.334
5.730
301,240
-0.37(-6.07%)
Aug 25, 2022
6.200
6.385
5.920
6.100
345,881
-0.30(-4.69%)
Aug 24, 2022
6.000
6.502
5.610
6.400
823,729
+0.59(+10.15%)
Aug 23, 2022
5.800
7.900
5.415
5.810
4,075,236
+0.20(+3.64%)
Aug 22, 2022
4.500
6.200
4.500
5.606
622,812
+1.08(+23.89%)
Aug 19, 2022
4.600
4.723
4.500
4.525
43,030
-0.20(-4.19%)
Aug 18, 2022
4.500
4.888
4.521
4.723
80,591
+0.20(+4.47%)
Aug 17, 2022
5.000
5.000
4.500
4.521
71,422
-0.53(-10.48%)
Aug 16, 2022
4.800
5.300
4.650
5.050
221,349
+0.24(+4.99%)
Aug 15, 2022
5.200
5.200
4.800
4.810
54,539
-0.31(-6.04%)
Aug 12, 2022
5.200
5.200
5.000
5.119
37,430
+0.05(+0.97%)
Aug 11, 2022
5.520
5.550
4.900
5.070
171,103
-0.48(-8.65%)
Aug 10, 2022
5.800
5.800
5.400
5.550
159,145
-0.05(-0.89%)
Aug 09, 2022
7.200
7.466
5.400
5.600
935,889
-0.53(-8.68%)
Aug 08, 2022
6.100
6.200
5.900
6.132
464,889
+0.19(+3.16%)
Aug 05, 2022
5.822
6.000
5.414
5.944
25,485
+0.12(+2.11%)
Aug 04, 2022
6.000
6.146
5.400
5.821
90,685
-0.27(-4.50%)
Aug 03, 2022
5.300
6.350
5.230
6.095
95,803
+0.86(+16.49%)
Aug 02, 2022
5.100
5.771
5.100
5.232
123,434
-0.03(-0.65%)
Aug 01, 2022
5.200
5.400
5.000
5.266
14,220
-0.06(-1.16%)
Jul 29, 2022
5.400
5.591
5.000
5.328
38,590
-0.02(-0.39%)
Jul 28, 2022
5.000
5.400
4.500
5.349
42,332
+0.45(+9.16%)
Jul 27, 2022
4.560
4.950
4.318
4.900
46,954
+0.34(+7.46%)
Jul 26, 2022
4.500
4.900
4.199
4.560
44,189
+0.20(+4.52%)
Jul 25, 2022
4.550
4.650
4.300
4.363
38,110
-0.14(-3.04%)
Jul 22, 2022
4.700
4.945
4.500
4.500
23,892
-0.15(-3.23%)
Jul 21, 2022
4.713
5.047
4.650
4.650
33,799
-0.21(-4.32%)
Jul 20, 2022
4.900
5.146
4.600
4.860
42,174
+0.06(+1.19%)
Jul 19, 2022
4.610
4.995
4.610
4.803
21,694
+0.20(+4.41%)
Jul 18, 2022
4.400
4.830
4.400
4.600
64,362
+0.20(+4.55%)
Jul 15, 2022
6.000
6.275
4.400
4.400
193,181
-1.79(-28.94%)
Jul 14, 2022
6.800
6.800
6.100
6.192
55,576
-0.57(-8.47%)
Jul 13, 2022
6.900
7.075
6.610
6.765
19,120
-0.14(-1.96%)
Jul 12, 2022
6.700
7.100
6.531
6.900
49,721
+0.28(+4.18%)
Jul 11, 2022
6.710
6.760
6.511
6.623
15,075
-0.08(-1.18%)
Jul 08, 2022
6.568
6.800
6.511
6.702
13,622
-0.01(-0.12%)
Jul 07, 2022
7.200
7.200
6.650
6.710
39,807
-0.12(-1.68%)
Jul 06, 2022
7.060
7.398
6.700
6.825
22,622
-0.06(-0.94%)
Jul 05, 2022
6.200
7.000
6.200
6.890
36,522
+0.63(+10.15%)
Jul 01, 2022
6.300
6.578
6.200
6.255
25,340
-0.13(-2.05%)
Jun 30, 2022
6.300
6.500
6.202
6.386
21,421
-0.11(-1.74%)
Jun 29, 2022
6.800
6.900
6.201
6.499
39,932
-0.15(-2.29%)
Jun 28, 2022
7.100
7.200
6.601
6.651
29,113
-0.24(-3.52%)
Jun 27, 2022
6.300
7.500
6.112
6.894
128,965
+0.39(+6.03%)
Jun 24, 2022
6.400
6.700
5.774
6.502
95,971
+0.25(+4.03%)
Jun 23, 2022
5.700
6.500
5.528
6.250
96,945
+0.46(+7.94%)
Jun 22, 2022
5.528
5.799
5.415
5.790
24,376
+0.26(+4.76%)
Jun 21, 2022
5.900
6.000
5.323
5.527
54,948
-0.14(-2.54%)
Jun 17, 2022
5.300
5.700
5.277
5.671
44,486
+0.35(+6.52%)
Jun 16, 2022
5.000
5.400
4.900
5.324
31,618
+0.17(+3.38%)
Jun 15, 2022
4.800
5.699
4.801
5.150
72,627
+0.10(+1.98%)
Jun 14, 2022
5.500
5.783
4.500
5.050
163,986
-0.55(-9.81%)
Jun 13, 2022
6.300
6.305
5.510
5.599
222,980
-1.16(-17.20%)
Jun 10, 2022
7.121
7.500
5.617
6.762
2,964,730
+1.56(+30.04%)
Jun 09, 2022
4.650
6.700
4.441
5.200
479,105
+0.56(+12.07%)
Jun 08, 2022
4.400
4.948
4.400
4.640
57,850
+0.27(+6.18%)
Jun 07, 2022
4.330
4.388
4.241
4.370
44,426
-0.11(-2.46%)
Jun 06, 2022
4.307
4.599
4.250
4.480
58,365
+0.24(+5.66%)
Jun 03, 2022
4.258
4.447
4.141
4.240
96,207
-0.01(-0.26%)
Jun 02, 2022
4.300
4.400
4.150
4.251
172,614
+0.01(+0.21%)
Jun 01, 2022
4.300
4.490
4.151
4.242
78,122
+0.09(+2.22%)
May 31, 2022
4.299
4.470
4.040
4.150
110,052
+0.00(+0.00%)
May 27, 2022
4.280
4.500
4.000
4.150
211,846
-0.11(-2.58%)
May 26, 2022
4.885
4.950
4.143
4.260
224,932
-0.87(-16.94%)
May 25, 2022
5.781
5.852
4.800
5.129
394,672
-1.12(-17.94%)
May 24, 2022
10.10
10.30
5.900
6.250
4,214,314
+0.20(+3.31%)
May 23, 2022
6.400
6.500
5.920
6.050
3,616
+0.15(+2.58%)
May 20, 2022
6.000
6.480
5.559
5.898
7,758
-0.05(-0.87%)
May 19, 2022
5.905
6.288
5.803
5.950
6,076
+0.04(+0.76%)
May 18, 2022
6.200
6.360
5.800
5.905
6,582
-0.29(-4.76%)
May 17, 2022
6.650
6.660
6.100
6.200
5,763
-0.03(-0.45%)
May 16, 2022
6.710
7.000
6.206
6.228
4,572
-0.48(-7.18%)
May 13, 2022
6.799
7.000
6.520
6.710
10,590
+0.41(+6.51%)
May 12, 2022
6.700
6.700
6.010
6.300
6,502
-0.40(-5.98%)
May 11, 2022
6.600
7.499
6.440
6.701
6,723
-0.45(-6.29%)
May 10, 2022
9.000
9.000
7.090
7.151
4,243
-0.63(-8.07%)
May 09, 2022
8.800
8.800
6.400
7.779
6,456
-1.02(-11.60%)
May 06, 2022
9.100
9.500
8.510
8.800
9,397
-0.42(-4.58%)
May 05, 2022
9.993
9.993
9.200
9.222
1,689
-0.76(-7.59%)
May 04, 2022
9.600
10.09
9.031
9.979
5,256
+0.03(+0.29%)
May 03, 2022
9.526
10.00
9.500
9.950
2,006
-0.05(-0.50%)
May 02, 2022
9.500
10.10
9.500
10.00
3,076
+0.26(+2.67%)
Apr 29, 2022
9.610
10.20
9.610
9.740
1,538
-0.36(-3.56%)
Apr 28, 2022
9.600
10.30
9.600
10.10
3,523
+0.29(+2.98%)
Apr 27, 2022
10.00
10.40
9.374
9.808
2,195
-0.03(-0.32%)
Apr 26, 2022
9.950
10.40
9.700
9.839
4,599
-0.26(-2.58%)
Apr 25, 2022
10.10
10.30
9.800
10.10
10,441
-0.30(-2.88%)
Apr 22, 2022
10.50
11.30
10.30
10.40
3,511
-0.30(-2.80%)
Apr 21, 2022
11.10
11.30
10.50
10.70
8,254
-0.20(-1.83%)
Apr 20, 2022
11.20
11.90
10.70
10.90
23,624
-0.30(-2.68%)
Apr 19, 2022
11.50
11.50
10.80
11.20
3,290
+0.30(+2.75%)
Apr 18, 2022
10.70
11.90
10.60
10.90
4,724
+0.10(+0.93%)
Apr 14, 2022
11.20
11.80
10.70
10.80
10,318
-0.40(-3.57%)
Apr 13, 2022
11.40
12.40
11.20
11.20
6,599
+0.15(+1.36%)
Apr 12, 2022
11.30
11.60
11.00
11.05
7,952
-0.15(-1.34%)
Apr 11, 2022
12.20
12.35
11.12
11.20
10,581
-1.20(-9.68%)
Apr 08, 2022
12.40
12.70
12.00
12.40
4,816
+0.00(+0.00%)
Apr 07, 2022
12.50
13.10
12.10
12.40
13,240
-0.40(-3.13%)
Apr 06, 2022
13.50
13.90
12.60
12.80
16,552
-1.00(-7.25%)
Apr 05, 2022
14.90
15.30
13.50
13.80
33,981
-1.10(-7.38%)
Apr 04, 2022
15.70
15.70
14.30
14.90
10,017
-0.40(-2.61%)
Apr 01, 2022
14.50
15.80
13.40
15.30
27,179
+1.50(+10.87%)
Mar 31, 2022
13.90
14.00
12.00
13.80
9,678
-0.20(-1.43%)
Mar 30, 2022
14.20
15.00
13.80
14.00
16,074
-1.00(-6.67%)
Mar 29, 2022
13.00
16.70
12.90
15.00
126,749
+2.20(+17.19%)
Mar 28, 2022
12.70
12.90
12.40
12.80
6,550
+0.20(+1.59%)
Mar 25, 2022
13.00
13.40
12.50
12.60
7,464
-0.70(-5.26%)
Mar 24, 2022
12.90
13.50
12.90
13.30
9,980
+0.20(+1.53%)
Mar 23, 2022
13.50
13.50
12.73
13.10
11,080
+0.00(+0.00%)
Mar 22, 2022
13.10
14.20
13.00
13.10
17,454
-0.50(-3.68%)
Mar 21, 2022
12.70
13.90
12.50
13.60
18,902
+0.80(+6.25%)
Mar 18, 2022
12.60
12.90
12.44
12.80
9,926
+0.00(+0.00%)
Mar 17, 2022
13.00
13.40
12.00
12.80
37,810
+0.90(+7.56%)
Mar 16, 2022
10.80
12.10
10.80
11.90
62,252
+1.50(+14.42%)
Mar 15, 2022
10.20
10.70
9.821
10.40
26,637
+0.30(+2.97%)
Mar 14, 2022
10.80
10.80
9.660
10.10
11,262
-0.60(-5.61%)
Mar 11, 2022
10.90
11.40
10.30
10.70
13,172
-0.50(-4.46%)
Mar 10, 2022
10.70
11.40
10.30
11.20
102,536
+0.30(+2.75%)
Mar 09, 2022
11.10
11.30
10.30
10.90
132,014
+0.30(+2.82%)
Mar 08, 2022
10.40
10.80
10.00
10.60
13,481
+0.10(+0.96%)
Mar 07, 2022
10.30
10.92
10.20
10.50
13,243
-0.30(-2.78%)
Mar 04, 2022
11.10
11.20
10.53
10.80
17,848
-0.10(-0.92%)
Mar 03, 2022
11.50
11.50
10.70
10.90
8,027
-0.45(-3.96%)
Mar 02, 2022
11.50
12.00
11.10
11.35
11,391
+0.05(+0.44%)
Mar 01, 2022
11.70
12.30
11.30
11.30
30,576
-1.10(-8.87%)
Feb 28, 2022
12.30
12.50
12.00
12.40
8,869
-0.10(-0.80%)
Feb 25, 2022
11.80
13.10
11.70
12.50
48,307
+0.90(+7.76%)
Feb 24, 2022
10.20
11.85
10.50
11.60
23,936
+0.50(+4.50%)
Feb 23, 2022
12.70
13.00
11.10
11.10
29,660
-1.69(-13.18%)
Feb 22, 2022
13.90
14.30
12.70
12.79
26,099
-1.71(-11.83%)
Feb 18, 2022
14.50
0
-1.70(-10.49%)
Feb 17, 2022
16.90
17.50
16.20
16.20
58,706
-0.90(-5.26%)
Feb 16, 2022
17.20
17.60
16.98
17.10
81,689
+0.10(+0.59%)
Feb 15, 2022
17.30
17.60
16.70
17.00
50,590
-0.30(-1.73%)
Feb 14, 2022
17.40
17.80
16.20
17.30
71,517
-0.30(-1.70%)
Feb 11, 2022
17.10
18.50
16.80
17.60
215,915
+0.41(+2.37%)
Feb 10, 2022
17.20
17.80
16.70
17.19
22,922
-0.81(-4.48%)
Feb 09, 2022
17.70
19.10
17.20
18.00
55,239
+0.21(+1.18%)
Feb 08, 2022
17.40
18.20
16.70
17.79
50,223
+0.69(+4.04%)
Feb 07, 2022
17.00
18.50
14.70
17.10
176,548
+0.30(+1.79%)
Feb 04, 2022
16.70
18.30
16.40
16.80
41,942
+0.30(+1.82%)
Feb 03, 2022
13.40
16.50
215,748
+0.24(+1.48%)
Feb 02, 2022
19.55
21.50
15.13
16.26
41,837
-3.73(-18.66%)
Feb 01, 2022
20.00
21.00
19.55
19.99
3,948
-0.01(-0.05%)
Jan 31, 2022
19.31
20.00
5,567
+0.98(+5.18%)
Jan 28, 2022
19.00
21.00
18.00
19.02
3,557
+0.15(+0.80%)
Jan 27, 2022
21.55
21.55
18.50
18.86
6,692
-0.75(-3.80%)
Jan 26, 2022
21.00
22.50
19.51
19.61
7,402
-0.55(-2.75%)
Jan 25, 2022
20.50
21.15
19.07
20.16
7,717
+0.06(+0.32%)
Jan 24, 2022
17.75
20.41
17.75
20.10
17,788
+1.32(+7.00%)
Jan 21, 2022
19.50
19.75
18.21
18.79
11,771
-0.71(-3.67%)
Jan 20, 2022
20.00
21.09
19.50
19.50
9,620
-0.50(-2.50%)
Jan 19, 2022
20.19
21.00
19.50
20.00
11,778
-0.49(-2.39%)
Jan 18, 2022
21.15
21.50
19.66
20.49
12,604
-1.01(-4.68%)
Jan 14, 2022
21.50
0
-0.93(-4.13%)
Jan 13, 2022
23.95
23.96
21.60
22.42
11,341
-0.95(-4.09%)
Jan 12, 2022
22.70
24.00
22.70
23.38
5,470
-0.52(-2.20%)
Jan 11, 2022
23.53
24.75
22.65
23.90
47,993
+0.21(+0.91%)
Jan 10, 2022
23.50
24.50
23.25
23.68
8,021
-0.32(-1.31%)
Jan 07, 2022
23.04
24.00
22.75
24.00
6,614
+0.73(+3.14%)
Jan 06, 2022
24.00
24.05
22.50
23.27
14,116
-0.48(-2.00%)
Jan 05, 2022
25.73
26.50
23.25
23.75
18,417
-2.00(-7.77%)
Jan 04, 2022
25.55
27.00
25.15
25.75
22,477
-0.72(-2.74%)
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.