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
Integral Ad Science Holding Corp
(NQ:
IAS
)
9.260
-0.390 (-4.04%)
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
8.610
8.845
8.600
8.790
139,511
+0.04(+0.46%)
Dec 29, 2022
8.480
8.820
8.480
8.750
166,137
+0.39(+4.67%)
Dec 28, 2022
8.420
8.510
8.230
8.360
221,007
-0.07(-0.83%)
Dec 27, 2022
8.690
8.690
8.410
8.430
134,412
-0.28(-3.21%)
Dec 23, 2022
8.790
8.910
8.585
8.710
98,585
-0.08(-0.91%)
Dec 22, 2022
8.490
8.810
8.420
8.790
271,205
+0.16(+1.85%)
Dec 21, 2022
8.870
9.085
8.610
8.630
207,120
-0.17(-1.93%)
Dec 20, 2022
8.840
8.963
8.600
8.800
191,196
+0.05(+0.57%)
Dec 19, 2022
8.890
9.210
8.590
8.750
277,319
-0.14(-1.57%)
Dec 16, 2022
8.950
9.360
8.730
8.890
830,619
-0.26(-2.84%)
Dec 15, 2022
9.280
9.280
8.780
9.150
370,418
-0.21(-2.24%)
Dec 14, 2022
9.350
9.565
9.170
9.360
293,324
-0.04(-0.43%)
Dec 13, 2022
9.770
9.960
9.320
9.400
209,807
+0.12(+1.29%)
Dec 12, 2022
9.130
9.300
9.125
9.280
180,395
+0.04(+0.43%)
Dec 09, 2022
9.130
9.285
9.035
9.240
167,902
+0.13(+1.43%)
Dec 08, 2022
9.080
9.270
8.980
9.110
284,320
+0.10(+1.11%)
Dec 07, 2022
9.260
9.390
8.980
9.010
253,634
-0.39(-4.15%)
Dec 06, 2022
9.630
9.630
9.280
9.400
303,187
-0.23(-2.39%)
Dec 05, 2022
9.770
9.865
9.550
9.630
307,315
-0.18(-1.83%)
Dec 02, 2022
9.530
9.845
9.420
9.810
327,484
+0.02(+0.20%)
Dec 01, 2022
10.00
10.00
9.630
9.790
307,052
-0.16(-1.61%)
Nov 30, 2022
9.480
9.990
9.414
9.950
334,170
+0.45(+4.74%)
Nov 29, 2022
9.460
9.630
9.010
9.500
312,808
+0.01(+0.11%)
Nov 28, 2022
9.560
9.770
9.340
9.490
427,210
-0.17(-1.76%)
Nov 25, 2022
9.810
9.810
8.865
9.660
109,345
-0.23(-2.33%)
Nov 23, 2022
9.490
10.00
9.455
9.890
231,428
+0.48(+5.10%)
Nov 22, 2022
9.550
9.685
9.340
9.410
210,678
-0.20(-2.08%)
Nov 21, 2022
9.350
9.665
9.220
9.610
772,665
+0.21(+2.23%)
Nov 18, 2022
9.470
9.490
9.230
9.400
521,235
+0.20(+2.17%)
Nov 17, 2022
8.980
9.370
8.980
9.200
338,183
-0.21(-2.23%)
Nov 16, 2022
9.210
9.550
9.130
9.410
344,130
+0.07(+0.75%)
Nov 15, 2022
9.030
9.580
9.000
9.340
521,643
+0.52(+5.90%)
Nov 14, 2022
8.860
9.220
8.760
8.820
396,082
-0.17(-1.89%)
Nov 11, 2022
7.500
9.000
7.200
8.990
1,443,507
+1.34(+17.52%)
Nov 10, 2022
7.080
7.670
7.075
7.650
720,078
+0.96(+14.35%)
Nov 09, 2022
7.070
7.190
6.630
6.690
381,291
-0.39(-5.51%)
Nov 08, 2022
7.200
7.380
7.030
7.080
543,124
-0.12(-1.67%)
Nov 07, 2022
7.320
7.365
7.040
7.200
628,858
-0.05(-0.69%)
Nov 04, 2022
7.840
7.960
7.170
7.250
242,154
-0.55(-7.05%)
Nov 03, 2022
7.800
7.990
7.700
7.800
258,491
-0.16(-2.01%)
Nov 02, 2022
8.280
7.930
7.960
364,100
-0.38(-4.56%)
Nov 01, 2022
8.560
8.640
8.260
8.340
264,139
-0.08(-0.95%)
Oct 31, 2022
7.860
8.430
7.795
8.420
419,327
+0.52(+6.58%)
Oct 28, 2022
7.670
8.000
7.360
7.900
1,007,255
+0.25(+3.27%)
Oct 27, 2022
7.690
7.760
7.560
7.650
546,741
+0.01(+0.13%)
Oct 26, 2022
7.900
8.060
7.560
7.640
377,531
-0.41(-5.09%)
Oct 25, 2022
7.680
8.070
7.675
8.050
280,645
+0.47(+6.20%)
Oct 24, 2022
7.590
7.660
7.190
7.580
239,475
+0.04(+0.53%)
Oct 21, 2022
7.650
7.690
7.360
7.540
354,743
-0.18(-2.33%)
Oct 20, 2022
7.830
8.040
7.670
7.720
368,688
-0.07(-0.90%)
Oct 19, 2022
7.840
7.920
7.660
7.790
308,324
-0.08(-1.02%)
Oct 18, 2022
8.090
8.220
7.680
7.870
278,655
-0.09(-1.13%)
Oct 17, 2022
7.770
8.070
7.740
7.960
346,800
+0.45(+5.99%)
Oct 14, 2022
7.790
7.830
7.460
7.510
328,205
-0.10(-1.31%)
Oct 13, 2022
7.060
7.830
6.900
7.610
723,801
+0.33(+4.53%)
Oct 12, 2022
7.220
7.335
7.020
7.280
191,647
+0.00(+0.00%)
Oct 11, 2022
7.610
7.635
7.070
7.280
296,067
-0.33(-4.34%)
Oct 10, 2022
7.520
7.760
7.270
7.610
745,826
+0.07(+0.93%)
Oct 07, 2022
7.750
7.750
7.480
7.540
304,607
-0.35(-4.44%)
Oct 06, 2022
7.820
8.010
7.790
7.890
338,882
+0.13(+1.68%)
Oct 05, 2022
7.540
7.800
7.540
7.760
325,933
-0.03(-0.39%)
Oct 04, 2022
7.440
7.860
7.340
7.790
541,555
+0.43(+5.84%)
Oct 03, 2022
7.370
7.465
7.220
7.360
316,793
+0.12(+1.66%)
Sep 30, 2022
7.200
7.430
7.120
7.240
413,308
+0.03(+0.42%)
Sep 29, 2022
7.180
7.215
7.010
7.210
270,606
-0.11(-1.50%)
Sep 28, 2022
7.070
7.360
7.000
7.320
401,952
+0.25(+3.54%)
Sep 27, 2022
7.300
7.360
7.000
7.070
277,618
-0.12(-1.67%)
Sep 26, 2022
7.300
7.420
7.010
7.190
278,728
-0.15(-2.04%)
Sep 23, 2022
7.530
7.540
7.270
7.340
342,880
-0.17(-2.26%)
Sep 22, 2022
7.530
7.600
7.360
7.510
299,894
+0.01(+0.13%)
Sep 21, 2022
7.610
7.725
7.385
7.500
378,154
-0.15(-1.96%)
Sep 20, 2022
7.780
8.010
7.580
7.650
701,965
-0.10(-1.29%)
Sep 19, 2022
7.410
7.820
7.410
7.750
893,709
+0.15(+1.97%)
Sep 16, 2022
7.960
7.960
7.360
7.600
2,168,013
-0.49(-6.06%)
Sep 15, 2022
8.100
8.420
7.950
8.090
988,485
+0.00(+0.00%)
Sep 14, 2022
8.090
8.205
7.990
8.090
938,575
-0.03(-0.37%)
Sep 13, 2022
8.190
8.350
8.090
8.120
488,892
-0.48(-5.58%)
Sep 12, 2022
8.630
9.070
8.550
8.600
343,328
+0.01(+0.12%)
Sep 09, 2022
8.430
8.740
8.430
8.590
375,033
+0.31(+3.74%)
Sep 08, 2022
8.230
8.350
7.960
8.280
475,382
-0.10(-1.19%)
Sep 07, 2022
7.960
8.400
7.935
8.380
466,017
+0.38(+4.75%)
Sep 06, 2022
7.760
8.060
7.620
8.000
661,968
+0.32(+4.17%)
Sep 02, 2022
7.990
7.990
7.640
7.680
3,344,154
-0.18(-2.29%)
Sep 01, 2022
8.110
8.120
7.610
7.860
317,407
-0.27(-3.32%)
Aug 31, 2022
8.220
8.350
8.110
8.130
399,073
-0.06(-0.73%)
Aug 30, 2022
8.340
8.515
8.110
8.190
346,344
-0.09(-1.09%)
Aug 29, 2022
8.260
8.470
7.660
8.280
695,129
-0.09(-1.08%)
Aug 26, 2022
8.770
8.770
8.210
8.370
431,946
-0.33(-3.79%)
Aug 25, 2022
8.730
8.835
8.590
8.700
347,011
+0.08(+0.93%)
Aug 24, 2022
8.780
8.890
8.530
8.620
380,937
-0.05(-0.58%)
Aug 23, 2022
8.580
8.930
8.520
8.670
688,711
+0.03(+0.35%)
Aug 22, 2022
8.700
8.850
8.613
8.640
347,993
-0.21(-2.37%)
Aug 19, 2022
9.110
9.310
8.760
8.850
586,332
-0.40(-4.32%)
Aug 18, 2022
9.500
9.620
9.121
9.250
636,892
-0.36(-3.75%)
Aug 17, 2022
9.960
9.960
9.590
9.610
396,600
-0.53(-5.23%)
Aug 16, 2022
10.24
10.34
10.05
10.14
360,202
-0.19(-1.84%)
Aug 15, 2022
10.23
10.52
10.14
10.33
272,287
-0.12(-1.15%)
Aug 12, 2022
10.79
10.90
10.33
10.45
762,485
-0.31(-2.88%)
Aug 11, 2022
10.14
10.81
9.890
10.76
2,387,131
+0.72(+7.17%)
Aug 10, 2022
9.950
10.34
9.850
10.04
1,302,231
+0.34(+3.51%)
Aug 09, 2022
9.400
10.03
9.190
9.700
790,024
+0.20(+2.11%)
Aug 08, 2022
9.080
9.780
8.930
9.500
1,010,555
+0.48(+5.32%)
Aug 05, 2022
9.480
9.570
8.520
9.020
1,156,956
-0.83(-8.43%)
Aug 04, 2022
9.800
10.28
9.530
9.850
1,274,873
+0.10(+1.03%)
Aug 03, 2022
9.310
9.900
9.310
9.750
488,787
+0.38(+4.06%)
Aug 02, 2022
9.260
9.540
9.100
9.370
500,174
+0.04(+0.43%)
Aug 01, 2022
9.320
9.500
9.020
9.330
314,711
-0.14(-1.48%)
Jul 29, 2022
9.880
9.900
8.940
9.470
519,554
-0.52(-5.21%)
Jul 28, 2022
9.980
10.17
9.750
9.990
337,394
-0.03(-0.30%)
Jul 27, 2022
9.710
10.25
9.700
10.02
824,623
+0.44(+4.59%)
Jul 26, 2022
9.370
9.590
9.220
9.580
377,738
+0.16(+1.70%)
Jul 25, 2022
9.030
9.470
8.715
9.420
546,343
+0.44(+4.90%)
Jul 22, 2022
9.840
9.840
8.805
8.980
545,230
-1.07(-10.65%)
Jul 21, 2022
10.13
10.44
10.00
10.05
397,538
-0.10(-0.99%)
Jul 20, 2022
9.930
10.18
9.800
10.15
1,233,019
+0.34(+3.47%)
Jul 19, 2022
9.930
9.990
9.640
9.810
276,332
+0.07(+0.72%)
Jul 18, 2022
9.960
10.04
9.665
9.740
401,640
-0.04(-0.41%)
Jul 15, 2022
9.620
9.895
9.510
9.780
217,667
+0.39(+4.15%)
Jul 14, 2022
9.750
9.750
9.350
9.390
168,412
-0.45(-4.57%)
Jul 13, 2022
9.680
10.10
9.580
9.840
231,189
-0.02(-0.20%)
Jul 12, 2022
9.940
10.16
9.750
9.860
259,749
-0.01(-0.10%)
Jul 11, 2022
10.21
10.26
9.720
9.870
268,114
-0.45(-4.36%)
Jul 08, 2022
9.850
10.35
9.835
10.32
342,547
+0.25(+2.48%)
Jul 07, 2022
9.570
10.11
9.570
10.07
402,843
+0.39(+4.03%)
Jul 06, 2022
9.960
10.17
9.660
9.680
315,107
-0.31(-3.10%)
Jul 05, 2022
9.750
10.03
9.410
9.990
389,571
+0.16(+1.63%)
Jul 01, 2022
10.06
10.09
9.710
9.830
266,887
-0.10(-1.01%)
Jun 30, 2022
9.910
10.14
9.610
9.930
233,211
-0.16(-1.59%)
Jun 29, 2022
10.07
10.31
9.770
10.09
166,988
-0.04(-0.39%)
Jun 28, 2022
10.73
10.93
10.08
10.13
818,608
-0.69(-6.38%)
Jun 27, 2022
10.79
10.86
10.37
10.82
280,012
+0.14(+1.31%)
Jun 24, 2022
10.62
11.16
10.00
10.68
1,136,698
+0.07(+0.66%)
Jun 23, 2022
10.20
10.85
10.16
10.61
297,782
+0.44(+4.33%)
Jun 22, 2022
10.10
10.45
10.00
10.17
367,980
-0.16(-1.55%)
Jun 21, 2022
10.47
10.85
10.18
10.33
390,550
-0.01(-0.10%)
Jun 17, 2022
10.18
10.58
10.18
10.34
550,780
+0.28(+2.78%)
Jun 16, 2022
10.17
10.40
9.895
10.06
370,818
-0.56(-5.27%)
Jun 15, 2022
9.830
10.74
9.830
10.62
447,036
+0.84(+8.59%)
Jun 14, 2022
9.980
9.980
9.380
9.780
301,793
+0.09(+0.93%)
Jun 13, 2022
10.07
10.31
9.650
9.690
204,998
-0.85(-8.06%)
Jun 10, 2022
10.66
10.86
10.32
10.54
204,741
-0.44(-4.01%)
Jun 09, 2022
11.67
11.67
10.90
10.98
198,994
-0.78(-6.63%)
Jun 08, 2022
11.61
12.05
11.36
11.76
248,147
+0.15(+1.29%)
Jun 07, 2022
11.66
11.94
11.28
11.61
246,563
-0.21(-1.78%)
Jun 06, 2022
12.11
12.29
11.64
11.82
238,862
+0.00(+0.00%)
Jun 03, 2022
12.26
12.46
11.70
11.82
182,947
-0.67(-5.36%)
Jun 02, 2022
12.21
12.69
12.21
12.49
196,940
+0.31(+2.55%)
Jun 01, 2022
12.33
12.52
12.10
12.18
160,855
+0.00(+0.00%)
May 31, 2022
12.41
12.80
11.90
12.18
268,202
-0.31(-2.48%)
May 27, 2022
11.94
12.83
11.94
12.49
285,837
+0.88(+7.58%)
May 26, 2022
11.47
11.90
11.47
11.61
470,522
+0.16(+1.40%)
May 25, 2022
10.98
11.50
10.98
11.45
174,173
+0.47(+4.28%)
May 24, 2022
11.56
11.63
10.80
10.98
487,495
-1.00(-8.35%)
May 23, 2022
11.97
12.04
11.62
11.98
262,349
+0.14(+1.18%)
May 20, 2022
12.13
12.25
11.41
11.84
209,020
-0.14(-1.17%)
May 19, 2022
11.15
12.18
11.15
11.98
294,382
+0.73(+6.49%)
May 18, 2022
11.08
11.54
10.99
11.25
144,804
+0.04(+0.36%)
May 17, 2022
11.00
11.24
10.50
11.21
335,090
+0.47(+4.38%)
May 16, 2022
11.25
11.42
10.62
10.74
209,882
-0.55(-4.87%)
May 13, 2022
11.20
11.78
10.93
11.29
561,430
-0.03(-0.27%)
May 12, 2022
10.05
11.60
10.00
11.32
550,216
+0.89(+8.53%)
May 11, 2022
10.55
11.25
10.30
10.43
959,441
-0.27(-2.52%)
May 10, 2022
11.82
11.82
10.35
10.70
419,350
-0.22(-2.01%)
May 09, 2022
11.30
11.50
10.85
10.92
417,131
-0.59(-5.13%)
May 06, 2022
11.70
11.90
11.07
11.51
269,047
-0.33(-2.79%)
May 05, 2022
12.46
12.56
11.53
11.84
268,919
-0.90(-7.06%)
May 04, 2022
12.45
12.78
11.83
12.74
221,105
+0.44(+3.58%)
May 03, 2022
12.40
12.59
12.01
12.30
241,648
-0.11(-0.89%)
May 02, 2022
11.85
12.43
11.59
12.41
490,969
+0.60(+5.08%)
Apr 29, 2022
11.96
12.31
11.77
11.81
325,510
-0.29(-2.40%)
Apr 28, 2022
11.98
12.37
11.59
12.10
283,622
+0.28(+2.37%)
Apr 27, 2022
11.96
12.29
11.52
11.82
417,752
-0.38(-3.11%)
Apr 26, 2022
12.88
12.88
12.11
12.20
326,304
-0.61(-4.76%)
Apr 25, 2022
12.26
12.85
12.25
12.81
306,014
+0.41(+3.31%)
Apr 22, 2022
12.80
12.96
12.30
12.40
305,104
-0.23(-1.82%)
Apr 21, 2022
13.57
14.65
12.46
12.63
355,314
-0.72(-5.39%)
Apr 20, 2022
13.71
13.71
13.04
13.35
243,011
-0.28(-2.05%)
Apr 19, 2022
13.38
13.91
13.05
13.63
272,283
+0.19(+1.41%)
Apr 18, 2022
13.78
13.80
12.90
13.44
438,351
-0.50(-3.59%)
Apr 14, 2022
14.47
14.91
13.84
13.94
351,695
-0.83(-5.62%)
Apr 13, 2022
14.15
14.82
13.96
14.77
223,692
+0.62(+4.38%)
Apr 12, 2022
14.37
14.59
13.32
14.15
499,261
+0.12(+0.86%)
Apr 11, 2022
13.66
14.35
13.62
14.03
404,765
+0.17(+1.23%)
Apr 08, 2022
14.19
14.21
13.57
13.86
299,493
-0.37(-2.60%)
Apr 07, 2022
14.85
14.85
13.97
14.23
427,759
-0.44(-3.00%)
Apr 06, 2022
14.68
14.75
14.07
14.67
344,016
-0.34(-2.27%)
Apr 05, 2022
14.87
15.14
14.65
15.01
456,718
+0.10(+0.67%)
Apr 04, 2022
14.23
15.23
13.98
14.91
878,531
+0.51(+3.54%)
Apr 01, 2022
13.76
14.46
13.63
14.40
446,477
+0.60(+4.35%)
Mar 31, 2022
14.15
14.18
13.57
13.80
408,586
-0.41(-2.89%)
Mar 30, 2022
15.05
15.22
14.15
14.21
332,133
-0.99(-6.51%)
Mar 29, 2022
14.69
15.30
14.69
15.20
539,224
+0.63(+4.32%)
Mar 28, 2022
14.61
14.74
14.24
14.57
392,361
+0.11(+0.76%)
Mar 25, 2022
15.70
15.71
14.42
14.46
491,560
-0.98(-6.35%)
Mar 24, 2022
15.18
15.53
14.78
15.44
696,451
+0.27(+1.78%)
Mar 23, 2022
15.31
15.92
15.09
15.17
384,202
-0.30(-1.94%)
Mar 22, 2022
15.65
16.38
15.41
15.47
542,236
-0.26(-1.65%)
Mar 21, 2022
15.57
16.25
15.11
15.73
1,552,949
+1.17(+8.04%)
Mar 18, 2022
14.25
15.22
14.19
14.56
3,300,889
+0.23(+1.61%)
Mar 17, 2022
13.71
14.68
13.61
14.33
1,695,684
+0.32(+2.28%)
Mar 16, 2022
13.12
14.22
13.12
14.01
1,328,361
+1.19(+9.28%)
Mar 15, 2022
12.57
12.98
12.16
12.82
1,067,298
+0.38(+3.05%)
Mar 14, 2022
13.21
13.50
12.43
12.44
786,581
-0.92(-6.89%)
Mar 11, 2022
14.55
14.55
13.31
13.36
662,276
-1.09(-7.54%)
Mar 10, 2022
15.70
15.70
14.41
14.45
666,653
-1.47(-9.23%)
Mar 09, 2022
15.84
16.64
15.67
15.92
722,014
+0.44(+2.84%)
Mar 08, 2022
17.00
17.10
15.18
15.48
1,786,245
-1.98(-11.34%)
Mar 07, 2022
17.82
18.69
16.73
17.46
411,010
-0.27(-1.52%)
Mar 04, 2022
16.15
18.66
15.20
17.73
1,004,006
+0.43(+2.49%)
Mar 03, 2022
18.19
18.19
16.99
17.30
387,160
-0.70(-3.89%)
Mar 02, 2022
18.54
19.17
17.93
18.00
467,019
-0.40(-2.17%)
Mar 01, 2022
18.69
19.26
18.12
18.40
499,699
-0.31(-1.66%)
Feb 28, 2022
18.20
18.83
17.99
18.71
474,150
+0.42(+2.30%)
Feb 25, 2022
19.00
18.77
17.81
18.29
456,240
-0.60(-3.18%)
Feb 24, 2022
16.77
18.94
16.77
18.89
360,894
+1.34(+7.64%)
Feb 23, 2022
18.68
18.71
17.37
17.55
449,344
-0.96(-5.19%)
Feb 22, 2022
18.25
18.93
17.88
18.51
587,143
+0.13(+0.71%)
Feb 18, 2022
18.38
0
+0.01(+0.05%)
Feb 17, 2022
18.81
19.13
18.11
18.37
279,999
-0.63(-3.32%)
Feb 16, 2022
19.19
20.39
18.88
19.00
453,650
-0.55(-2.81%)
Feb 15, 2022
19.25
19.99
19.06
19.55
809,116
+0.51(+2.68%)
Feb 14, 2022
18.83
19.25
18.38
19.04
413,350
+0.19(+1.01%)
Feb 11, 2022
19.10
19.44
17.74
18.85
271,897
-0.25(-1.31%)
Feb 10, 2022
18.96
19.93
18.43
19.10
393,947
-0.30(-1.55%)
Feb 09, 2022
19.25
19.76
18.97
19.40
327,960
+0.38(+2.00%)
Feb 08, 2022
18.25
19.23
18.25
19.02
322,815
+0.60(+3.26%)
Feb 07, 2022
17.94
19.13
17.82
18.42
295,456
+0.27(+1.49%)
Feb 04, 2022
17.13
18.48
17.02
18.15
298,849
+1.00(+5.83%)
Feb 03, 2022
17.06
16.69
17.15
356,977
-0.60(-3.38%)
Feb 02, 2022
17.89
18.16
17.28
17.75
399,331
-0.04(-0.22%)
Feb 01, 2022
17.03
17.85
16.90
17.79
522,692
+1.05(+6.27%)
Jan 31, 2022
15.11
16.74
427,374
+1.80(+12.05%)
Jan 28, 2022
14.88
14.96
13.93
14.94
773,367
+0.12(+0.81%)
Jan 27, 2022
15.41
16.03
14.48
14.82
428,229
-0.35(-2.31%)
Jan 26, 2022
15.73
16.50
15.02
15.17
548,079
-0.12(-0.78%)
Jan 25, 2022
15.75
15.84
15.04
15.29
316,843
-0.58(-3.65%)
Jan 24, 2022
15.49
15.93
14.97
15.87
810,111
+0.02(+0.13%)
Jan 21, 2022
16.48
16.80
15.84
15.85
599,649
-0.89(-5.32%)
Jan 20, 2022
17.12
17.82
16.66
16.74
518,000
-0.24(-1.41%)
Jan 19, 2022
17.51
17.51
16.81
16.98
964,223
-0.22(-1.28%)
Jan 18, 2022
17.20
17.20
16.85
17.20
671,692
-0.34(-1.94%)
Jan 14, 2022
17.54
0
+0.03(+0.17%)
Jan 13, 2022
19.19
19.38
17.23
17.51
530,275
-1.43(-7.55%)
Jan 12, 2022
20.02
20.14
18.93
18.94
444,279
-1.03(-5.16%)
Jan 11, 2022
19.91
20.50
19.62
19.97
485,845
+0.15(+0.76%)
Jan 10, 2022
19.44
20.66
18.90
19.82
620,286
+0.44(+2.27%)
Jan 07, 2022
19.46
20.10
19.00
19.38
401,573
-0.18(-0.92%)
Jan 06, 2022
19.03
19.79
18.29
19.56
1,271,770
+0.47(+2.46%)
Jan 05, 2022
19.82
20.78
19.07
19.09
952,802
-0.91(-4.55%)
Jan 04, 2022
22.00
22.18
18.59
20.00
1,623,817
-2.39(-10.67%)
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.