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
Comstock Hlds Cos
(NQ:
CHCI
)
6.170
+0.070 (+1.15%)
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 31, 2021
4.660
5.128
4.535
4.850
35,694
+0.19(+4.08%)
Dec 30, 2021
4.300
4.680
4.300
4.660
10,547
+0.18(+4.02%)
Dec 29, 2021
4.440
4.500
4.440
4.480
7,162
+0.01(+0.22%)
Dec 28, 2021
4.510
4.510
4.340
4.470
5,281
+0.07(+1.59%)
Dec 27, 2021
4.360
4.480
4.360
4.400
13,614
-0.05(-1.12%)
Dec 23, 2021
4.480
4.550
4.410
4.450
21,127
+0.05(+1.14%)
Dec 22, 2021
4.630
4.640
4.400
4.400
25,547
-0.03(-0.68%)
Dec 21, 2021
4.300
4.545
4.300
4.430
15,079
+0.23(+5.48%)
Dec 20, 2021
4.430
4.430
4.150
4.200
10,762
-0.26(-5.83%)
Dec 17, 2021
4.266
4.460
4.266
4.460
7,702
+0.14(+3.24%)
Dec 16, 2021
4.430
4.474
4.300
4.320
3,972
-0.04(-0.92%)
Dec 15, 2021
4.410
4.470
4.220
4.360
13,992
-0.05(-1.13%)
Dec 14, 2021
4.320
4.510
4.320
4.410
18,461
+0.01(+0.23%)
Dec 13, 2021
4.840
4.840
4.400
4.400
19,897
-0.41(-8.52%)
Dec 10, 2021
5.040
5.040
4.620
4.810
6,595
+0.05(+1.05%)
Dec 09, 2021
4.900
4.970
4.728
4.760
5,738
-0.11(-2.26%)
Dec 08, 2021
4.546
5.093
4.546
4.870
19,423
-0.17(-3.37%)
Dec 07, 2021
4.820
5.140
4.810
5.040
66,009
+0.21(+4.35%)
Dec 06, 2021
4.560
4.830
4.330
4.830
33,404
+0.25(+5.46%)
Dec 03, 2021
4.840
4.840
4.550
4.580
9,588
-0.20(-4.18%)
Dec 02, 2021
4.860
4.860
4.718
4.780
8,853
-0.05(-1.04%)
Dec 01, 2021
4.890
4.950
4.824
4.830
5,202
+0.05(+1.05%)
Nov 30, 2021
4.830
4.830
4.700
4.780
12,093
-0.02(-0.42%)
Nov 29, 2021
4.870
5.210
4.710
4.800
32,290
-0.07(-1.44%)
Nov 26, 2021
4.900
5.029
4.820
4.870
2,972
-0.18(-3.56%)
Nov 24, 2021
4.990
5.100
4.880
5.050
17,330
+0.08(+1.61%)
Nov 23, 2021
5.160
5.380
4.800
4.970
53,081
-0.09(-1.78%)
Nov 22, 2021
5.670
5.670
5.010
5.060
57,784
-0.51(-9.16%)
Nov 19, 2021
5.210
5.640
5.210
5.570
31,734
+0.27(+5.09%)
Nov 18, 2021
5.520
5.370
5.270
5.300
59,351
-0.56(-9.56%)
Nov 17, 2021
5.660
5.900
5.350
5.860
127,950
-0.14(-2.33%)
Nov 16, 2021
5.380
6.000
5.010
6.000
1,380,854
+1.10(+22.45%)
Nov 15, 2021
4.780
4.980
4.780
4.900
78,693
-0.08(-1.61%)
Nov 12, 2021
4.950
4.980
4.745
4.980
7,239
+0.07(+1.43%)
Nov 11, 2021
4.780
4.915
4.740
4.910
5,328
+0.12(+2.51%)
Nov 10, 2021
4.750
4.790
12,168
+0.07(+1.58%)
Nov 09, 2021
4.790
4.830
4.637
4.716
5,548
-0.07(-1.55%)
Nov 08, 2021
4.590
4.860
4.560
4.790
47,062
+0.27(+5.97%)
Nov 05, 2021
4.510
4.670
4.510
4.520
3,423
+0.02(+0.44%)
Nov 04, 2021
4.420
4.738
4.420
4.500
42,182
+0.10(+2.21%)
Nov 03, 2021
4.300
4.540
4.300
4.403
12,279
+0.10(+2.27%)
Nov 02, 2021
4.340
4.450
4.170
4.305
13,351
-0.11(-2.38%)
Nov 01, 2021
4.530
4.549
4.390
4.410
11,462
+0.00(+0.00%)
Oct 29, 2021
4.510
4.668
4.410
4.410
18,930
-0.03(-0.68%)
Oct 28, 2021
4.600
4.726
4.440
4.440
18,012
-0.17(-3.58%)
Oct 27, 2021
4.910
4.910
4.590
4.605
19,043
-0.18(-3.86%)
Oct 26, 2021
4.850
4.790
12,167
-0.14(-2.84%)
Oct 25, 2021
4.790
5.159
4.640
4.930
54,999
+0.16(+3.35%)
Oct 22, 2021
4.650
4.770
4.480
4.770
9,941
+0.18(+3.92%)
Oct 21, 2021
4.760
4.772
4.590
4.590
8,140
+0.04(+0.88%)
Oct 20, 2021
4.470
4.600
4.430
4.550
12,382
+0.02(+0.44%)
Oct 19, 2021
4.420
4.530
4.420
4.530
2,763
+0.03(+0.67%)
Oct 18, 2021
4.430
4.608
4.411
4.500
6,183
+0.06(+1.35%)
Oct 15, 2021
4.420
4.580
4.410
4.440
11,380
+0.01(+0.23%)
Oct 14, 2021
4.400
4.640
4.400
4.430
6,849
+0.02(+0.45%)
Oct 13, 2021
4.570
4.570
4.410
4.410
8,141
-0.16(-3.50%)
Oct 12, 2021
4.500
4.612
4.451
4.570
4,549
+0.03(+0.66%)
Oct 11, 2021
4.470
4.623
4.470
4.540
9,166
+0.04(+0.89%)
Oct 08, 2021
4.510
4.660
4.500
4.500
7,431
-0.01(-0.22%)
Oct 07, 2021
4.450
4.740
4.400
4.510
143,661
+0.04(+0.89%)
Oct 06, 2021
4.740
4.740
4.380
4.470
32,258
-0.27(-5.70%)
Oct 05, 2021
4.700
4.770
4.629
4.740
6,222
+0.09(+1.94%)
Oct 04, 2021
4.770
4.780
4.605
4.650
14,649
-0.11(-2.31%)
Oct 01, 2021
4.780
4.780
4.590
4.760
26,194
-0.01(-0.21%)
Sep 30, 2021
5.000
5.011
4.768
4.770
11,620
-0.23(-4.60%)
Sep 29, 2021
5.010
5.220
4.870
5.000
9,603
-0.03(-0.60%)
Sep 28, 2021
5.070
5.120
4.890
5.030
9,842
+0.00(+0.00%)
Sep 27, 2021
5.000
5.110
5.000
5.030
7,335
+0.06(+1.21%)
Sep 24, 2021
5.050
5.140
4.930
4.970
17,649
-0.26(-4.97%)
Sep 23, 2021
4.920
5.250
4.800
5.230
15,199
+0.38(+7.84%)
Sep 22, 2021
4.910
5.000
4.850
4.850
8,412
-0.14(-2.81%)
Sep 21, 2021
4.860
5.010
4.670
4.990
33,942
+0.14(+2.89%)
Sep 20, 2021
4.993
5.020
4.630
4.850
45,271
-0.35(-6.73%)
Sep 17, 2021
5.090
5.200
4.950
5.200
30,691
+0.06(+1.17%)
Sep 16, 2021
5.040
5.140
4.810
5.140
28,571
+0.06(+1.18%)
Sep 15, 2021
4.900
5.132
4.900
5.080
35,376
+0.11(+2.21%)
Sep 14, 2021
5.000
5.110
4.960
4.970
25,118
-0.03(-0.60%)
Sep 13, 2021
5.270
5.270
4.960
5.000
23,685
-0.29(-5.48%)
Sep 10, 2021
5.350
5.488
5.170
5.290
32,433
-0.11(-2.04%)
Sep 09, 2021
5.410
5.530
5.400
5.400
19,326
-0.07(-1.28%)
Sep 08, 2021
5.550
5.550
5.210
5.470
39,455
-0.09(-1.62%)
Sep 07, 2021
5.740
5.750
5.500
5.560
18,348
-0.13(-2.28%)
Sep 03, 2021
5.890
5.890
5.670
5.690
22,508
-0.22(-3.72%)
Sep 02, 2021
5.910
5.989
5.750
5.910
28,154
+0.08(+1.37%)
Sep 01, 2021
5.950
6.100
5.830
5.830
45,309
-0.16(-2.67%)
Aug 31, 2021
5.860
6.240
5.810
5.990
50,030
+0.08(+1.35%)
Aug 30, 2021
5.980
6.000
5.810
5.910
30,294
+0.01(+0.17%)
Aug 27, 2021
5.650
5.990
5.450
5.900
131,362
+0.26(+4.61%)
Aug 26, 2021
5.590
5.780
5.500
5.640
34,961
+0.12(+2.17%)
Aug 25, 2021
5.480
5.810
5.410
5.520
89,520
+0.00(+0.00%)
Aug 24, 2021
5.490
5.600
5.480
5.520
16,154
+0.03(+0.55%)
Aug 23, 2021
5.780
5.780
5.440
5.490
8,991
-0.14(-2.49%)
Aug 20, 2021
5.580
5.715
5.384
5.630
27,783
+0.11(+1.99%)
Aug 19, 2021
5.500
5.700
5.500
5.520
9,303
-0.07(-1.25%)
Aug 18, 2021
5.580
5.863
5.510
5.590
28,217
-0.06(-1.06%)
Aug 17, 2021
5.740
5.810
5.510
5.650
34,697
-0.19(-3.25%)
Aug 16, 2021
5.910
5.974
5.700
5.840
18,816
-0.03(-0.51%)
Aug 13, 2021
5.950
6.040
5.604
5.870
44,569
-0.01(-0.17%)
Aug 12, 2021
6.020
6.020
5.810
5.880
20,609
-0.18(-2.97%)
Aug 11, 2021
6.280
6.300
6.010
6.060
51,282
-0.14(-2.26%)
Aug 10, 2021
6.530
6.690
6.130
6.200
47,380
-0.26(-4.02%)
Aug 09, 2021
6.490
6.580
6.370
6.460
26,370
+0.03(+0.47%)
Aug 06, 2021
6.380
6.640
6.320
6.430
95,229
-0.01(-0.16%)
Aug 05, 2021
6.220
6.450
6.220
6.440
44,068
+0.27(+4.38%)
Aug 04, 2021
6.260
6.480
6.003
6.170
41,005
-0.19(-3.06%)
Aug 03, 2021
6.090
6.490
6.080
6.365
120,005
+0.32(+5.38%)
Aug 02, 2021
6.040
6.390
6.010
6.040
99,584
+0.02(+0.33%)
Jul 30, 2021
6.010
6.110
5.840
6.020
26,972
-0.10(-1.63%)
Jul 29, 2021
6.010
6.360
5.880
6.120
125,077
+0.20(+3.38%)
Jul 28, 2021
5.740
6.050
5.660
5.920
32,893
+0.22(+3.86%)
Jul 27, 2021
5.730
5.880
5.630
5.700
16,975
-0.01(-0.18%)
Jul 26, 2021
5.890
5.950
5.705
5.710
19,907
-0.24(-4.03%)
Jul 23, 2021
5.920
6.090
5.760
5.950
108,520
+0.10(+1.71%)
Jul 22, 2021
5.830
5.980
5.700
5.850
18,825
+0.03(+0.52%)
Jul 21, 2021
5.800
6.080
5.800
5.820
42,875
+0.03(+0.52%)
Jul 20, 2021
5.600
5.870
5.470
5.790
29,871
+0.22(+3.95%)
Jul 19, 2021
5.380
5.613
5.200
5.570
97,417
+0.09(+1.64%)
Jul 16, 2021
5.510
5.680
5.450
5.480
63,473
-0.01(-0.18%)
Jul 15, 2021
5.900
6.070
5.470
5.490
213,440
-0.45(-7.58%)
Jul 14, 2021
5.850
6.190
5.670
5.940
156,188
+0.13(+2.24%)
Jul 13, 2021
5.900
5.990
5.740
5.810
30,850
-0.19(-3.17%)
Jul 12, 2021
5.910
6.145
5.910
6.000
40,359
+0.17(+2.92%)
Jul 09, 2021
5.740
5.942
5.730
5.830
23,434
+0.07(+1.22%)
Jul 08, 2021
5.600
5.875
5.401
5.760
125,416
-0.16(-2.70%)
Jul 07, 2021
6.290
6.386
5.840
5.920
153,990
-0.36(-5.73%)
Jul 06, 2021
6.100
6.470
6.100
6.280
240,433
+0.17(+2.78%)
Jul 02, 2021
6.010
6.170
5.810
6.110
260,227
+0.11(+1.83%)
Jul 01, 2021
6.010
6.240
5.870
6.000
219,075
+0.02(+0.33%)
Jun 30, 2021
6.120
6.210
5.950
5.980
102,214
-0.14(-2.29%)
Jun 29, 2021
6.270
6.370
6.110
6.120
163,243
-0.15(-2.39%)
Jun 28, 2021
6.190
6.398
6.120
6.270
59,690
+0.01(+0.16%)
Jun 25, 2021
6.360
6.360
6.100
6.260
84,073
-0.10(-1.57%)
Jun 24, 2021
6.000
6.550
5.930
6.360
400,841
+0.34(+5.65%)
Jun 23, 2021
5.940
6.020
5.850
6.020
44,680
+0.06(+1.01%)
Jun 22, 2021
5.970
6.010
5.690
5.960
102,402
-0.01(-0.17%)
Jun 21, 2021
5.950
6.115
5.810
5.970
158,367
-0.02(-0.33%)
Jun 18, 2021
5.600
6.020
5.430
5.990
346,028
+0.30(+5.27%)
Jun 17, 2021
5.670
5.850
5.410
5.690
308,313
-0.08(-1.39%)
Jun 16, 2021
5.480
5.850
5.260
5.770
450,988
+0.24(+4.34%)
Jun 15, 2021
6.100
6.110
5.440
5.530
645,019
-0.59(-9.64%)
Jun 14, 2021
6.450
6.470
6.060
6.120
320,617
-0.28(-4.38%)
Jun 11, 2021
6.210
6.452
6.020
6.400
736,443
+0.12(+1.91%)
Jun 10, 2021
6.710
6.880
6.060
6.280
666,204
-0.51(-7.51%)
Jun 09, 2021
7.010
8.239
6.610
6.790
3,827,280
-0.28(-3.96%)
Jun 08, 2021
6.560
7.320
6.263
7.070
1,941,575
+0.46(+6.96%)
Jun 07, 2021
6.500
6.680
6.350
6.610
377,134
+0.26(+4.09%)
Jun 04, 2021
6.530
6.870
6.250
6.350
1,276,144
-0.11(-1.70%)
Jun 03, 2021
6.650
6.700
6.100
6.460
609,938
-0.30(-4.44%)
Jun 02, 2021
6.750
7.160
6.620
6.760
1,527,739
+0.04(+0.60%)
Jun 01, 2021
6.410
6.870
6.346
6.720
521,329
+0.34(+5.33%)
May 28, 2021
6.340
6.500
6.210
6.380
176,027
+0.09(+1.43%)
May 27, 2021
6.530
6.628
6.201
6.290
408,019
-0.26(-3.97%)
May 26, 2021
6.190
6.680
6.086
6.550
1,707,989
+0.29(+4.63%)
May 25, 2021
6.540
6.860
6.170
6.260
699,306
-0.40(-6.01%)
May 24, 2021
6.400
6.890
6.280
6.660
620,184
+0.16(+2.46%)
May 21, 2021
6.330
6.570
5.850
6.500
842,396
+0.20(+3.17%)
May 20, 2021
6.300
6.708
6.200
6.300
224,660
+0.05(+0.80%)
May 19, 2021
6.380
6.470
6.100
6.250
218,973
-0.57(-8.36%)
May 18, 2021
6.740
6.820
6.130
6.820
616,711
-0.07(-1.02%)
May 17, 2021
6.920
7.080
6.550
6.890
618,276
-0.13(-1.85%)
May 14, 2021
7.430
7.500
6.660
7.020
1,177,738
-0.17(-2.36%)
May 13, 2021
6.400
7.650
6.400
7.190
3,072,627
+1.02(+16.53%)
May 12, 2021
5.770
7.180
5.457
6.170
1,314,494
+0.48(+8.44%)
May 11, 2021
4.950
5.950
4.700
5.690
490,534
+0.56(+10.92%)
May 10, 2021
5.050
5.370
5.000
5.130
161,148
+0.02(+0.39%)
May 07, 2021
5.000
5.878
4.960
5.110
333,662
+0.17(+3.44%)
May 06, 2021
5.070
5.200
4.700
4.940
93,376
-0.10(-1.98%)
May 05, 2021
4.900
6.420
4.900
5.040
725,774
+0.14(+2.86%)
May 04, 2021
4.940
5.100
4.650
4.900
54,128
-0.25(-4.85%)
May 03, 2021
4.500
5.270
4.500
5.150
368,409
+0.79(+18.12%)
Apr 30, 2021
4.320
4.448
4.320
4.360
17,200
-0.05(-1.13%)
Apr 29, 2021
4.500
4.600
4.400
4.410
26,791
-0.14(-3.08%)
Apr 28, 2021
4.390
4.610
4.390
4.550
7,511
+0.12(+2.71%)
Apr 27, 2021
4.590
4.590
4.400
4.430
12,156
-0.04(-0.89%)
Apr 26, 2021
4.430
4.630
4.390
4.470
8,886
+0.03(+0.68%)
Apr 23, 2021
4.450
4.450
4.210
4.440
11,600
+0.14(+3.26%)
Apr 22, 2021
4.250
4.530
4.250
4.300
10,513
+0.00(+0.00%)
Apr 21, 2021
4.320
4.390
4.230
4.300
23,303
-0.10(-2.27%)
Apr 20, 2021
4.310
4.530
4.160
4.400
22,726
+0.00(+0.00%)
Apr 19, 2021
4.500
4.570
4.390
4.400
16,253
-0.17(-3.72%)
Apr 16, 2021
4.560
4.659
4.420
4.570
27,600
-0.05(-1.08%)
Apr 15, 2021
4.760
4.760
4.563
4.620
14,560
-0.05(-1.07%)
Apr 14, 2021
4.770
4.803
4.670
4.670
9,600
+0.06(+1.30%)
Apr 13, 2021
4.850
4.880
4.480
4.610
38,569
-0.29(-5.92%)
Apr 12, 2021
5.110
5.110
4.890
4.900
26,291
-0.21(-4.11%)
Apr 09, 2021
5.010
5.260
4.988
5.110
50,600
+0.03(+0.59%)
Apr 08, 2021
5.070
5.310
4.900
5.080
247,961
+0.10(+2.01%)
Apr 07, 2021
5.340
5.340
4.910
4.980
68,705
-0.44(-8.12%)
Apr 06, 2021
5.260
5.470
5.260
5.420
14,038
-0.05(-0.91%)
Apr 05, 2021
5.800
5.800
5.410
5.470
52,940
-0.27(-4.70%)
Apr 01, 2021
5.980
6.030
5.551
5.740
41,400
-0.04(-0.69%)
Mar 31, 2021
5.380
5.780
5.320
5.780
86,554
+0.51(+9.68%)
Mar 30, 2021
5.200
5.370
5.188
5.270
22,458
+0.00(+0.00%)
Mar 29, 2021
5.390
5.490
5.210
5.270
16,589
-0.13(-2.41%)
Mar 26, 2021
5.310
5.500
5.310
5.400
25,600
+0.03(+0.56%)
Mar 25, 2021
5.250
5.434
5.120
5.370
27,317
-0.01(-0.19%)
Mar 24, 2021
5.530
5.750
5.340
5.380
38,870
-0.13(-2.36%)
Mar 23, 2021
5.690
5.950
5.500
5.510
46,185
-0.22(-3.84%)
Mar 22, 2021
5.690
5.900
5.670
5.730
31,735
+0.07(+1.24%)
Mar 19, 2021
5.500
5.930
5.460
5.660
59,600
+0.16(+2.91%)
Mar 18, 2021
5.730
5.850
5.500
5.500
33,816
-0.22(-3.85%)
Mar 17, 2021
5.450
5.890
5.450
5.720
52,858
+0.14(+2.51%)
Mar 16, 2021
5.890
5.890
5.490
5.580
35,952
-0.26(-4.45%)
Mar 15, 2021
5.770
5.930
5.580
5.840
51,256
+0.14(+2.46%)
Mar 12, 2021
5.900
5.900
5.387
5.700
91,700
-0.13(-2.23%)
Mar 11, 2021
5.780
5.890
5.680
5.830
91,950
+0.10(+1.75%)
Mar 10, 2021
5.650
5.790
5.494
5.730
39,682
+0.03(+0.53%)
Mar 09, 2021
5.390
5.730
5.310
5.700
121,426
+0.40(+7.55%)
Mar 08, 2021
5.080
5.480
5.040
5.300
38,485
+0.24(+4.74%)
Mar 05, 2021
5.000
5.190
4.660
5.060
45,500
+0.18(+3.69%)
Mar 04, 2021
5.430
5.690
4.720
4.880
63,443
-0.54(-9.96%)
Mar 03, 2021
5.550
5.660
5.420
5.420
43,299
-0.26(-4.58%)
Mar 02, 2021
5.570
5.950
5.510
5.680
47,574
+0.18(+3.27%)
Mar 01, 2021
5.620
5.750
5.460
5.500
46,393
-0.08(-1.43%)
Feb 26, 2021
5.930
5.935
5.500
5.580
56,300
-0.16(-2.79%)
Feb 25, 2021
5.710
6.000
5.620
5.740
141,972
+0.03(+0.53%)
Feb 24, 2021
5.650
5.880
5.550
5.710
67,416
+0.05(+0.88%)
Feb 23, 2021
6.220
6.240
5.650
5.660
99,318
-0.74(-11.56%)
Feb 22, 2021
6.280
6.533
6.112
6.400
103,061
+0.11(+1.75%)
Feb 19, 2021
6.160
6.450
6.000
6.290
80,400
+0.16(+2.61%)
Feb 18, 2021
6.040
6.230
5.950
6.130
185,789
-0.05(-0.81%)
Feb 17, 2021
6.230
6.330
5.930
6.180
144,188
-0.11(-1.75%)
Feb 16, 2021
6.670
6.700
6.240
6.290
155,626
-0.40(-5.98%)
Feb 12, 2021
6.200
6.690
5.750
6.690
542,900
+0.15(+2.29%)
Feb 11, 2021
7.350
7.420
6.380
6.540
686,848
-0.08(-1.21%)
Feb 10, 2021
6.900
7.020
6.200
6.620
1,729,513
-1.76(-21.00%)
Feb 09, 2021
13.44
15.72
7.830
8.380
33,892,236
+4.16(+98.58%)
Feb 08, 2021
3.510
4.590
3.510
4.220
3,576,218
+0.66(+18.54%)
Feb 05, 2021
3.520
3.600
3.520
3.560
12,000
+0.08(+2.30%)
Feb 04, 2021
3.590
3.590
3.460
3.480
14,595
-0.07(-1.97%)
Feb 03, 2021
3.490
3.560
3.452
3.550
18,039
+0.10(+2.90%)
Feb 02, 2021
3.430
3.590
3.430
3.450
32,739
+0.03(+0.88%)
Feb 01, 2021
3.390
3.450
3.210
3.420
63,412
+0.14(+4.27%)
Jan 29, 2021
3.450
3.465
3.250
3.280
32,100
-0.09(-2.67%)
Jan 28, 2021
3.450
3.625
3.342
3.370
46,948
-0.12(-3.44%)
Jan 27, 2021
3.610
3.730
3.490
3.490
45,032
-0.24(-6.43%)
Jan 26, 2021
3.720
3.790
3.543
3.730
55,549
+0.06(+1.63%)
Jan 25, 2021
3.600
3.790
3.600
3.670
92,071
+0.07(+1.94%)
Jan 22, 2021
3.570
3.680
3.540
3.600
82,100
+0.07(+1.98%)
Jan 21, 2021
3.370
3.664
3.277
3.530
211,730
+0.13(+3.82%)
Jan 20, 2021
3.290
3.480
3.210
3.400
366,273
+0.11(+3.34%)
Jan 19, 2021
3.260
3.340
3.186
3.290
42,302
+0.07(+2.17%)
Jan 15, 2021
3.300
3.330
3.100
3.220
49,600
+0.01(+0.31%)
Jan 14, 2021
3.101
3.370
3.101
3.210
225,286
+0.01(+0.31%)
Jan 13, 2021
3.230
3.473
3.160
3.200
196,167
-0.03(-0.93%)
Jan 12, 2021
3.210
3.280
3.190
3.230
18,194
+0.05(+1.57%)
Jan 11, 2021
3.130
3.261
3.130
3.180
26,638
+0.05(+1.60%)
Jan 08, 2021
3.200
3.265
3.060
3.130
58,400
-0.03(-0.95%)
Jan 07, 2021
3.100
3.330
3.060
3.160
227,937
+0.09(+2.93%)
Jan 06, 2021
3.090
3.350
3.050
3.070
183,750
+0.01(+0.33%)
Jan 05, 2021
3.010
3.130
2.970
3.060
55,789
+0.07(+2.34%)
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.