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
Cyngn Inc
(NQ:
CYN
)
0.0993
+0.0103 (+11.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
0.6800
0.6871
0.6000
0.6736
89,042
+0.03(+4.91%)
Dec 29, 2022
0.6122
0.6609
0.5850
0.6421
88,238
+0.03(+4.92%)
Dec 28, 2022
0.6194
0.6650
0.5824
0.6120
113,720
-0.02(-2.86%)
Dec 27, 2022
0.6600
0.6600
0.6151
0.6300
75,049
-0.03(-3.89%)
Dec 23, 2022
0.6800
0.6800
0.6520
0.6555
86,289
-0.02(-3.62%)
Dec 22, 2022
0.7000
0.7080
0.6720
0.6801
112,823
-0.02(-2.86%)
Dec 21, 2022
0.7200
0.7420
0.7000
0.7001
69,234
-0.04(-5.39%)
Dec 20, 2022
0.6625
0.7432
0.6625
0.7400
80,348
+0.06(+8.35%)
Dec 19, 2022
0.7180
0.7180
0.6373
0.6830
248,760
-0.05(-6.44%)
Dec 16, 2022
0.7100
0.7366
0.6600
0.7300
92,382
+0.04(+5.87%)
Dec 15, 2022
0.7200
0.7251
0.6707
0.6895
115,020
-0.03(-4.51%)
Dec 14, 2022
0.7430
0.7600
0.7120
0.7221
55,935
-0.03(-3.72%)
Dec 13, 2022
0.7500
0.7700
0.7400
0.7500
71,245
-0.00(-0.49%)
Dec 12, 2022
0.7400
0.7700
0.7320
0.7537
27,425
+0.01(+1.84%)
Dec 09, 2022
0.7600
0.7879
0.7320
0.7401
50,091
-0.02(-3.13%)
Dec 08, 2022
0.7750
0.7801
0.7614
0.7640
50,495
-0.02(-2.31%)
Dec 07, 2022
0.7500
0.8000
0.7210
0.7821
109,590
+0.05(+6.39%)
Dec 06, 2022
0.7800
0.7880
0.7257
0.7351
44,494
-0.03(-4.38%)
Dec 05, 2022
0.7780
0.7899
0.7511
0.7688
31,219
-0.02(-1.94%)
Dec 02, 2022
0.7400
0.7900
0.7310
0.7840
76,653
-0.01(-1.27%)
Dec 01, 2022
0.7800
0.8100
0.7510
0.7941
61,067
+0.01(+1.81%)
Nov 30, 2022
0.8000
0.8360
0.7410
0.7800
82,660
-0.04(-4.53%)
Nov 29, 2022
0.8300
0.8399
0.8001
0.8170
16,896
-0.01(-1.52%)
Nov 28, 2022
0.8200
0.8600
0.7950
0.8296
51,002
+0.01(+1.17%)
Nov 25, 2022
0.7700
0.8530
0.7700
0.8200
35,980
+0.03(+3.80%)
Nov 23, 2022
0.7921
0.8300
0.7750
0.7900
49,440
-0.00(-0.28%)
Nov 22, 2022
0.8100
0.8590
0.7626
0.7922
53,699
-0.02(-2.20%)
Nov 21, 2022
0.8100
0.8500
0.7604
0.8100
27,537
-0.00(-0.27%)
Nov 18, 2022
0.7500
0.8336
0.7220
0.8122
154,861
+0.06(+8.44%)
Nov 17, 2022
0.8321
0.8321
0.7000
0.7490
310,623
-0.06(-7.54%)
Nov 16, 2022
0.8111
0.8800
0.7829
0.8101
547,102
+0.01(+1.26%)
Nov 15, 2022
0.8480
0.8700
0.7622
0.8000
100,951
+0.00(+0.00%)
Nov 14, 2022
0.7700
0.8000
0.7471
0.8000
131,118
+0.04(+5.89%)
Nov 11, 2022
0.8201
0.8599
0.7100
0.7555
499,721
-0.04(-5.29%)
Nov 10, 2022
0.9152
0.9399
0.7800
0.7977
442,958
-0.03(-3.90%)
Nov 09, 2022
0.9300
0.9700
0.8301
0.8301
201,240
-0.09(-9.98%)
Nov 08, 2022
0.9700
1.020
0.9111
0.9221
28,297
-0.06(-5.67%)
Nov 07, 2022
0.9300
1.000
0.9300
0.9775
27,497
+0.05(+5.02%)
Nov 04, 2022
0.9701
0.9799
0.8939
0.9308
35,480
-0.02(-2.53%)
Nov 03, 2022
0.9800
1.019
0.9450
0.9550
101,303
-0.03(-3.40%)
Nov 02, 2022
1.050
1.050
0.9601
0.9886
96,418
-0.04(-4.02%)
Nov 01, 2022
1.010
1.057
1.000
1.030
76,707
+0.01(+0.98%)
Oct 31, 2022
1.060
1.080
1.000
1.020
128,091
-0.02(-1.92%)
Oct 28, 2022
1.040
1.070
0.9861
1.040
90,889
+0.03(+2.97%)
Oct 27, 2022
0.9800
1.048
0.9400
1.010
94,866
+0.04(+4.65%)
Oct 26, 2022
0.9800
0.9949
0.9400
0.9651
98,677
-0.00(-0.33%)
Oct 25, 2022
0.9400
0.9900
0.9200
0.9683
89,425
+0.02(+2.44%)
Oct 24, 2022
0.9800
1.040
0.9300
0.9452
97,928
-0.04(-4.03%)
Oct 21, 2022
0.9500
1.040
0.9260
0.9849
181,302
+0.00(+0.42%)
Oct 20, 2022
0.9960
0.9976
0.9120
0.9808
279,020
+0.09(+10.20%)
Oct 19, 2022
0.9200
0.9250
0.8800
0.8900
91,026
-0.01(-1.09%)
Oct 18, 2022
0.9179
0.9251
0.8800
0.8998
77,759
-0.02(-2.20%)
Oct 17, 2022
0.8700
0.9500
0.8500
0.9200
188,398
+0.04(+3.95%)
Oct 14, 2022
0.9050
0.9100
0.8800
0.8850
64,038
-0.01(-1.41%)
Oct 13, 2022
0.8700
0.9100
0.8500
0.8977
198,258
-0.02(-2.42%)
Oct 12, 2022
0.9304
0.9400
0.9150
0.9200
52,835
-0.01(-1.08%)
Oct 11, 2022
0.9445
0.9550
0.9125
0.9300
115,283
-0.01(-1.36%)
Oct 10, 2022
0.9700
0.9779
0.9300
0.9428
49,052
-0.04(-3.59%)
Oct 07, 2022
0.9999
1.037
0.9400
0.9779
84,703
-0.03(-3.18%)
Oct 06, 2022
1.000
1.037
0.9756
1.010
63,860
+0.02(+1.62%)
Oct 05, 2022
0.9797
1.000
0.9300
0.9939
90,227
+0.00(+0.38%)
Oct 04, 2022
1.010
1.070
0.9900
0.9901
181,242
-0.01(-1.48%)
Oct 03, 2022
0.9900
1.027
0.9767
1.005
119,918
+0.01(+0.95%)
Sep 30, 2022
0.9900
1.040
0.9800
0.9955
69,990
+0.03(+2.60%)
Sep 29, 2022
1.000
1.010
0.9650
0.9703
61,724
-0.03(-2.97%)
Sep 28, 2022
1.000
1.030
0.9672
1.000
101,839
-0.01(-0.99%)
Sep 27, 2022
1.030
1.100
0.9700
1.010
193,560
-0.02(-1.94%)
Sep 26, 2022
0.9500
1.050
0.9500
1.030
422,761
+0.09(+9.46%)
Sep 23, 2022
0.9591
0.9591
0.9200
0.9410
181,605
-0.02(-1.89%)
Sep 22, 2022
1.020
1.044
0.9247
0.9591
472,273
-0.06(-5.97%)
Sep 21, 2022
1.030
1.060
1.000
1.020
211,293
-0.02(-1.92%)
Sep 20, 2022
1.070
1.095
1.040
1.040
214,788
-0.04(-3.70%)
Sep 19, 2022
1.140
1.170
1.050
1.080
485,897
-0.08(-6.90%)
Sep 16, 2022
1.220
1.220
1.160
1.160
299,487
-0.04(-3.33%)
Sep 15, 2022
1.220
1.250
1.190
1.200
255,791
-0.01(-0.83%)
Sep 14, 2022
1.250
1.260
1.210
1.210
202,290
-0.05(-3.97%)
Sep 13, 2022
1.300
1.306
1.240
1.260
223,903
-0.05(-3.82%)
Sep 12, 2022
1.320
1.340
1.305
1.310
80,604
-0.02(-1.50%)
Sep 09, 2022
1.300
1.360
1.300
1.330
161,176
+0.02(+1.53%)
Sep 08, 2022
1.290
1.340
1.270
1.310
143,384
+0.02(+1.55%)
Sep 07, 2022
1.300
1.320
1.240
1.290
421,070
-0.03(-2.27%)
Sep 06, 2022
1.400
1.440
1.310
1.320
590,897
-0.05(-3.65%)
Sep 02, 2022
1.250
1.390
1.250
1.370
615,272
+0.12(+9.60%)
Sep 01, 2022
1.280
1.300
1.234
1.250
123,768
-0.01(-0.79%)
Aug 31, 2022
1.290
1.340
1.260
1.260
211,904
-0.10(-7.35%)
Aug 30, 2022
1.360
1.430
1.230
1.360
546,363
+0.00(+0.00%)
Aug 29, 2022
1.400
1.400
1.260
1.360
289,671
-0.02(-1.45%)
Aug 26, 2022
1.500
1.548
1.360
1.380
303,995
-0.10(-6.76%)
Aug 25, 2022
1.360
1.490
1.360
1.480
398,998
+0.08(+5.71%)
Aug 24, 2022
1.430
1.450
1.360
1.400
391,814
-0.01(-0.71%)
Aug 23, 2022
1.430
1.460
1.350
1.410
825,743
-0.05(-3.42%)
Aug 22, 2022
1.380
1.719
1.350
1.460
3,688,311
+0.02(+1.39%)
Aug 19, 2022
1.380
1.540
1.310
1.440
1,654,866
-0.03(-2.04%)
Aug 18, 2022
1.250
1.560
1.210
1.470
2,404,814
+0.26(+21.49%)
Aug 17, 2022
1.280
1.280
1.200
1.210
361,354
-0.07(-5.47%)
Aug 16, 2022
1.250
1.330
1.250
1.280
382,013
-0.02(-1.54%)
Aug 15, 2022
1.370
1.398
1.250
1.300
552,683
-0.04(-2.99%)
Aug 12, 2022
1.220
1.360
1.210
1.340
1,015,021
+0.11(+8.94%)
Aug 11, 2022
1.150
1.250
1.138
1.230
498,773
+0.02(+2.07%)
Aug 10, 2022
1.230
1.243
1.140
1.205
847,767
+0.02(+1.26%)
Aug 09, 2022
1.260
1.290
1.160
1.190
568,465
-0.08(-6.30%)
Aug 08, 2022
1.280
1.320
1.250
1.270
378,009
+0.01(+0.40%)
Aug 05, 2022
1.250
1.290
1.230
1.265
251,256
+0.00(+0.40%)
Aug 04, 2022
1.280
1.330
1.230
1.260
596,131
-0.01(-0.79%)
Aug 03, 2022
1.230
1.290
1.200
1.270
545,371
+0.04(+3.25%)
Aug 02, 2022
1.180
1.250
1.150
1.230
584,649
+0.03(+2.50%)
Aug 01, 2022
1.200
1.200
1.150
1.200
410,643
-0.01(-0.83%)
Jul 29, 2022
1.250
1.290
1.170
1.210
675,398
-0.04(-3.20%)
Jul 28, 2022
1.230
1.260
1.190
1.250
925,888
+0.08(+6.84%)
Jul 27, 2022
1.200
1.210
1.150
1.170
480,322
+0.00(+0.00%)
Jul 26, 2022
1.150
1.260
1.150
1.170
858,329
-0.01(-0.85%)
Jul 25, 2022
1.180
1.220
1.150
1.180
460,989
+0.00(+0.00%)
Jul 22, 2022
1.230
1.250
1.170
1.180
445,674
-0.07(-5.60%)
Jul 21, 2022
1.260
1.340
1.250
1.250
395,341
-0.03(-2.34%)
Jul 20, 2022
1.200
1.340
1.200
1.280
619,784
+0.07(+5.79%)
Jul 19, 2022
1.210
1.239
1.190
1.210
263,923
+0.03(+2.54%)
Jul 18, 2022
1.190
1.251
1.180
1.180
322,407
-0.02(-1.67%)
Jul 15, 2022
1.190
1.220
1.150
1.200
391,101
+0.03(+2.56%)
Jul 14, 2022
1.200
1.200
1.140
1.170
278,254
-0.01(-0.85%)
Jul 13, 2022
1.180
1.230
1.170
1.180
156,849
+0.01(+0.85%)
Jul 12, 2022
1.220
1.275
1.170
1.170
357,952
-0.07(-5.65%)
Jul 11, 2022
1.280
1.300
1.210
1.240
355,795
-0.05(-3.88%)
Jul 08, 2022
1.270
1.350
1.270
1.290
551,289
+0.02(+1.57%)
Jul 07, 2022
1.270
1.300
1.220
1.270
612,317
-0.02(-1.55%)
Jul 06, 2022
1.300
1.340
1.250
1.290
490,328
-0.02(-1.53%)
Jul 05, 2022
1.200
1.360
1.200
1.310
912,911
+0.02(+1.55%)
Jul 01, 2022
1.180
1.510
1.140
1.290
6,209,854
+0.14(+12.17%)
Jun 30, 2022
1.190
1.237
1.130
1.150
642,050
-0.08(-6.50%)
Jun 29, 2022
1.190
1.260
1.132
1.230
811,021
+0.03(+2.50%)
Jun 28, 2022
1.290
1.300
1.190
1.200
605,342
-0.10(-7.69%)
Jun 27, 2022
1.340
1.390
1.280
1.300
561,272
-0.05(-3.70%)
Jun 24, 2022
1.350
1.380
1.320
1.350
449,803
+0.00(+0.00%)
Jun 23, 2022
1.330
1.390
1.300
1.350
650,336
+0.01(+0.75%)
Jun 22, 2022
1.260
1.420
1.260
1.340
1,475,726
+0.04(+3.08%)
Jun 21, 2022
1.380
1.430
1.300
1.300
876,890
-0.01(-0.76%)
Jun 17, 2022
1.380
1.435
1.280
1.310
1,313,018
-0.09(-6.43%)
Jun 16, 2022
1.540
1.680
1.370
1.400
3,392,688
-0.19(-11.95%)
Jun 15, 2022
1.510
1.800
1.490
1.590
10,823,194
+0.09(+6.00%)
Jun 14, 2022
1.530
1.540
1.360
1.500
3,827,544
-0.14(-8.54%)
Jun 13, 2022
1.200
1.790
1.120
1.640
22,117,230
+0.42(+34.43%)
Jun 10, 2022
1.190
1.270
1.170
1.220
1,069,005
-0.01(-0.81%)
Jun 09, 2022
1.320
1.350
1.220
1.230
1,654,538
-0.07(-5.38%)
Jun 08, 2022
1.330
1.400
1.260
1.300
1,398,322
-0.05(-3.70%)
Jun 07, 2022
1.390
1.429
1.310
1.350
1,224,394
-0.05(-3.57%)
Jun 06, 2022
1.520
1.570
1.361
1.400
1,527,962
-0.12(-7.89%)
Jun 03, 2022
1.550
1.649
1.520
1.520
1,163,722
-0.04(-2.56%)
Jun 02, 2022
1.510
1.669
1.480
1.560
1,966,905
+0.00(+0.00%)
Jun 01, 2022
1.560
1.670
1.470
1.560
2,342,111
+0.00(+0.00%)
May 31, 2022
1.550
1.600
1.450
1.560
3,460,951
-0.07(-4.29%)
May 27, 2022
1.640
2.300
1.510
1.630
17,940,704
-0.03(-1.81%)
May 26, 2022
1.810
2.160
1.610
1.660
11,257,716
-0.17(-9.29%)
May 25, 2022
1.770
2.030
1.730
1.830
1,515,728
-0.02(-1.08%)
May 24, 2022
1.960
1.960
1.770
1.850
927,529
-0.16(-7.96%)
May 23, 2022
2.050
2.090
1.780
2.010
2,211,102
-0.02(-0.99%)
May 20, 2022
2.270
2.380
1.860
2.030
1,991,334
-0.24(-10.57%)
May 19, 2022
2.370
2.560
2.250
2.270
1,799,604
-0.14(-5.81%)
May 18, 2022
2.590
2.880
2.360
2.410
3,224,991
-0.18(-6.95%)
May 17, 2022
2.810
2.910
2.550
2.590
1,406,538
-0.21(-7.50%)
May 16, 2022
3.260
3.308
2.750
2.800
1,656,569
-0.49(-14.89%)
May 13, 2022
3.730
3.780
3.200
3.290
1,911,976
-0.31(-8.61%)
May 12, 2022
3.250
4.050
3.230
3.600
3,151,489
-0.09(-2.44%)
May 11, 2022
4.980
5.030
3.640
3.690
5,289,584
-1.35(-26.79%)
May 10, 2022
4.270
5.180
4.200
5.040
31,871,484
+0.79(+18.59%)
May 09, 2022
3.780
4.620
3.750
4.250
21,014,340
+0.65(+18.06%)
May 06, 2022
3.440
3.880
3.400
3.600
6,067,706
-0.14(-3.74%)
May 05, 2022
3.210
4.750
3.200
3.740
43,454,096
+0.57(+17.98%)
May 04, 2022
3.870
4.050
2.960
3.170
6,028,614
-0.76(-19.34%)
May 03, 2022
4.170
4.670
3.700
3.930
4,672,861
-0.70(-15.12%)
May 02, 2022
5.860
6.250
4.280
4.630
14,487,503
-0.89(-16.12%)
Apr 29, 2022
3.840
5.800
3.780
5.520
33,861,256
+1.59(+40.46%)
Apr 28, 2022
3.210
4.440
3.110
3.930
26,584,820
-0.03(-0.88%)
Apr 27, 2022
3.240
4.390
3.220
3.965
49,948,376
+0.28(+7.74%)
Apr 26, 2022
2.310
3.770
2.300
3.680
45,944,240
+1.26(+52.07%)
Apr 25, 2022
2.080
3.000
2.040
2.420
19,571,296
-0.27(-10.04%)
Apr 22, 2022
1.870
2.800
1.840
2.690
57,462,832
+0.57(+26.89%)
Apr 21, 2022
2.010
2.450
1.650
2.120
221,062,800
+1.04(+96.30%)
Apr 20, 2022
1.220
1.220
1.080
1.080
94,200
-0.10(-8.47%)
Apr 19, 2022
1.080
1.210
1.080
1.180
119,425
+0.10(+9.26%)
Apr 18, 2022
1.100
1.170
1.080
1.080
114,418
-0.07(-6.09%)
Apr 14, 2022
1.200
1.270
1.130
1.150
125,598
-0.04(-3.36%)
Apr 13, 2022
1.220
1.260
1.180
1.190
93,268
-0.02(-1.65%)
Apr 12, 2022
1.230
1.280
1.210
1.210
102,530
-0.04(-3.20%)
Apr 11, 2022
1.340
1.340
1.230
1.250
143,054
-0.04(-3.10%)
Apr 08, 2022
1.410
1.415
1.290
1.290
137,192
-0.11(-7.86%)
Apr 07, 2022
1.550
1.550
1.400
1.400
93,201
-0.14(-9.09%)
Apr 06, 2022
1.590
1.590
1.500
1.540
123,470
-0.03(-1.91%)
Apr 05, 2022
1.470
1.640
1.470
1.570
305,486
+0.10(+6.80%)
Apr 04, 2022
1.480
1.490
1.460
1.470
64,391
+0.00(+0.00%)
Apr 01, 2022
1.460
1.500
1.460
1.470
112,574
+0.01(+0.68%)
Mar 31, 2022
1.490
1.510
1.450
1.460
148,848
-0.01(-0.68%)
Mar 30, 2022
1.530
1.550
1.430
1.470
237,484
-0.07(-4.55%)
Mar 29, 2022
1.490
1.590
1.450
1.540
364,228
+0.09(+6.21%)
Mar 28, 2022
1.410
1.470
1.370
1.450
375,092
+0.04(+2.84%)
Mar 25, 2022
1.460
1.480
1.380
1.410
162,748
-0.05(-3.42%)
Mar 24, 2022
1.420
1.490
1.370
1.460
422,031
-0.04(-2.67%)
Mar 23, 2022
1.530
1.530
1.413
1.500
474,273
+0.01(+0.67%)
Mar 22, 2022
1.490
1.660
1.410
1.490
740,688
+0.04(+2.76%)
Mar 21, 2022
1.500
1.515
1.440
1.450
110,908
+0.01(+0.69%)
Mar 18, 2022
1.350
1.500
1.350
1.440
355,343
+0.09(+6.67%)
Mar 17, 2022
1.240
1.400
1.240
1.350
137,050
+0.07(+5.47%)
Mar 16, 2022
1.250
1.290
1.220
1.280
122,181
+0.03(+2.40%)
Mar 15, 2022
1.300
1.320
1.240
1.250
82,908
-0.03(-2.34%)
Mar 14, 2022
1.350
1.350
1.260
1.280
62,326
-0.05(-3.76%)
Mar 11, 2022
1.380
1.420
1.300
1.330
82,031
-0.05(-3.62%)
Mar 10, 2022
1.400
1.410
1.360
1.380
62,918
-0.08(-5.48%)
Mar 09, 2022
1.380
1.470
1.380
1.460
89,570
+0.10(+7.35%)
Mar 08, 2022
1.330
1.400
1.320
1.360
112,482
+0.00(+0.00%)
Mar 07, 2022
1.520
1.550
1.350
1.360
204,746
-0.28(-17.07%)
Mar 04, 2022
1.830
1.852
1.601
1.640
165,747
-0.23(-12.30%)
Mar 03, 2022
1.910
1.955
1.800
1.870
61,703
-0.04(-2.09%)
Mar 02, 2022
1.860
1.970
1.740
1.910
152,150
+0.04(+2.14%)
Mar 01, 2022
1.800
1.940
1.800
1.870
231,298
+0.07(+3.89%)
Feb 28, 2022
1.830
1.893
1.730
1.800
115,295
-0.08(-4.26%)
Feb 25, 2022
1.920
1.945
1.862
1.880
140,142
-0.07(-3.59%)
Feb 24, 2022
1.670
2.000
1.600
1.950
190,544
+0.12(+6.56%)
Feb 23, 2022
1.680
1.850
1.641
1.830
205,561
+0.12(+7.02%)
Feb 22, 2022
1.550
1.719
1.550
1.710
339,249
-0.03(-1.72%)
Feb 18, 2022
1.740
0
+0.32(+22.54%)
Feb 17, 2022
1.430
1.460
1.410
1.420
78,776
-0.03(-2.07%)
Feb 16, 2022
1.430
1.480
1.400
1.450
104,067
+0.04(+2.84%)
Feb 15, 2022
1.420
1.480
1.380
1.410
85,875
+0.01(+0.71%)
Feb 14, 2022
1.400
1.420
1.370
1.400
63,886
-0.05(-3.45%)
Feb 11, 2022
1.450
1.540
1.370
1.450
168,444
-0.02(-1.36%)
Feb 10, 2022
1.450
1.560
1.430
1.470
148,151
-0.03(-2.00%)
Feb 09, 2022
1.430
1.520
1.420
1.500
168,093
+0.06(+4.17%)
Feb 08, 2022
1.450
1.500
1.430
1.440
164,617
-0.04(-2.70%)
Feb 07, 2022
1.670
1.710
1.450
1.480
339,015
-0.24(-13.95%)
Feb 04, 2022
1.580
1.759
1.550
1.720
236,981
+0.09(+5.52%)
Feb 03, 2022
1.450
1.690
1.630
293,920
+0.13(+9.03%)
Feb 02, 2022
1.640
1.640
1.470
1.495
267,746
-0.14(-8.84%)
Feb 01, 2022
1.660
1.700
1.570
1.640
166,567
+0.06(+3.80%)
Jan 31, 2022
1.550
1.600
1.580
419,262
+0.05(+3.27%)
Jan 28, 2022
1.580
1.610
1.470
1.530
432,230
-0.09(-5.56%)
Jan 27, 2022
2.460
2.670
1.591
1.620
1,515,754
-0.93(-36.47%)
Jan 26, 2022
2.450
2.680
2.422
2.550
261,164
+0.14(+5.81%)
Jan 25, 2022
2.430
2.590
2.380
2.410
233,104
-0.06(-2.43%)
Jan 24, 2022
2.630
2.670
2.296
2.470
294,326
-0.47(-15.99%)
Jan 21, 2022
3.270
3.330
2.920
2.940
359,510
-0.40(-11.98%)
Jan 20, 2022
3.490
3.690
3.331
3.340
150,528
-0.17(-4.84%)
Jan 19, 2022
3.570
3.580
3.310
3.510
304,752
+0.01(+0.29%)
Jan 18, 2022
3.240
3.560
3.100
3.500
824,656
+0.26(+8.02%)
Jan 14, 2022
3.240
0
+0.00(+0.00%)
Jan 13, 2022
3.300
3.330
3.110
3.240
245,408
-0.03(-0.92%)
Jan 12, 2022
3.370
3.392
3.110
3.270
335,984
-0.17(-4.94%)
Jan 11, 2022
3.290
3.550
3.280
3.440
160,655
+0.19(+5.85%)
Jan 10, 2022
3.490
3.490
2.990
3.250
564,742
-0.38(-10.47%)
Jan 07, 2022
3.830
3.900
3.610
3.630
259,716
-0.25(-6.44%)
Jan 06, 2022
4.430
4.450
3.830
3.880
602,578
-0.54(-12.22%)
Jan 05, 2022
4.610
4.740
4.370
4.420
648,984
-0.25(-5.35%)
Jan 04, 2022
4.820
4.820
4.530
4.670
105,542
-0.13(-2.71%)
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.