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
Funko Inc Cl A
(NQ:
FNKO
)
8.370
+0.140 (+1.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2023
7.590
7.745
7.370
7.730
417,734
+0.07(+0.91%)
Dec 28, 2023
7.250
7.690
7.120
7.660
456,107
+0.40(+5.51%)
Dec 27, 2023
7.290
7.450
7.050
7.260
480,694
+0.06(+0.83%)
Dec 26, 2023
7.190
7.280
7.050
7.200
840,005
+0.06(+0.84%)
Dec 22, 2023
7.250
7.370
7.110
7.140
317,017
-0.10(-1.38%)
Dec 21, 2023
7.040
7.340
7.020
7.240
410,671
+0.13(+1.83%)
Dec 20, 2023
7.380
7.440
7.040
7.110
491,711
-0.25(-3.40%)
Dec 19, 2023
7.270
7.390
7.110
7.360
490,263
+0.21(+2.94%)
Dec 18, 2023
7.150
7.430
7.030
7.150
344,414
+0.01(+0.14%)
Dec 15, 2023
7.240
7.240
6.970
7.140
585,051
+0.01(+0.14%)
Dec 14, 2023
7.110
7.370
7.040
7.130
539,320
+0.12(+1.71%)
Dec 13, 2023
6.580
7.080
6.450
7.010
502,184
+0.46(+7.02%)
Dec 12, 2023
6.630
6.650
6.270
6.550
485,794
-0.17(-2.46%)
Dec 11, 2023
6.700
6.730
6.370
6.715
497,006
-0.04(-0.67%)
Dec 08, 2023
6.340
6.880
6.340
6.760
546,375
+0.44(+6.96%)
Dec 07, 2023
6.160
6.460
6.040
6.320
456,248
+0.16(+2.60%)
Dec 06, 2023
6.830
6.830
6.150
6.160
447,679
-0.58(-8.61%)
Dec 05, 2023
6.970
7.010
6.690
6.740
313,502
-0.28(-3.99%)
Dec 04, 2023
6.800
7.030
6.740
7.020
388,139
+0.21(+3.08%)
Dec 01, 2023
6.480
6.820
6.390
6.810
475,859
+0.33(+5.09%)
Nov 30, 2023
6.820
6.850
6.410
6.480
589,723
-0.30(-4.42%)
Nov 29, 2023
6.960
7.160
6.610
6.780
662,494
-0.13(-1.88%)
Nov 28, 2023
6.890
7.015
6.780
6.910
645,907
+0.05(+0.73%)
Nov 27, 2023
6.940
6.940
6.790
6.860
266,147
-0.14(-2.00%)
Nov 24, 2023
6.860
7.020
6.860
7.000
106,244
+0.14(+2.04%)
Nov 22, 2023
6.710
6.870
6.610
6.860
431,513
+0.18(+2.69%)
Nov 21, 2023
6.830
6.850
6.650
6.680
442,447
-0.15(-2.20%)
Nov 20, 2023
7.020
7.070
6.830
6.830
416,444
-0.24(-3.39%)
Nov 17, 2023
7.200
7.200
6.980
7.070
420,007
-0.03(-0.42%)
Nov 16, 2023
7.320
7.380
7.080
7.100
370,404
-0.27(-3.66%)
Nov 15, 2023
7.290
7.635
7.290
7.370
429,144
+0.12(+1.66%)
Nov 14, 2023
6.860
7.280
6.860
7.250
605,306
+0.73(+11.20%)
Nov 13, 2023
6.830
6.836
6.480
6.520
1,584,906
-0.37(-5.37%)
Nov 10, 2023
7.040
7.075
6.730
6.890
1,481,638
-0.16(-2.27%)
Nov 09, 2023
7.140
7.310
6.980
7.050
537,827
-0.09(-1.26%)
Nov 08, 2023
7.820
7.820
7.110
7.140
668,597
-0.71(-9.04%)
Nov 07, 2023
7.830
8.055
7.720
7.850
553,069
+0.00(+0.00%)
Nov 06, 2023
8.740
8.980
7.580
7.850
970,773
-0.90(-10.29%)
Nov 03, 2023
8.700
10.03
8.650
8.750
2,287,523
+1.24(+16.51%)
Nov 02, 2023
7.270
7.718
7.270
7.510
1,276,819
+0.34(+4.82%)
Nov 01, 2023
7.570
7.690
7.120
7.165
549,367
-0.54(-7.07%)
Oct 31, 2023
7.750
7.900
7.490
7.710
408,107
+0.00(+0.00%)
Oct 30, 2023
7.420
7.790
7.420
7.710
700,890
+0.35(+4.76%)
Oct 27, 2023
7.580
7.820
7.250
7.360
460,272
-0.22(-2.90%)
Oct 26, 2023
7.940
8.000
7.510
7.580
559,178
-0.57(-6.99%)
Oct 25, 2023
8.190
8.313
8.020
8.150
515,379
-0.11(-1.33%)
Oct 24, 2023
7.820
8.270
7.820
8.260
807,655
+0.52(+6.72%)
Oct 23, 2023
7.550
7.840
7.410
7.740
454,602
+0.16(+2.11%)
Oct 20, 2023
7.440
7.590
7.380
7.580
421,012
+0.14(+1.88%)
Oct 19, 2023
7.590
7.605
7.270
7.440
575,078
-0.31(-4.00%)
Oct 18, 2023
7.860
7.920
7.540
7.750
310,478
-0.22(-2.76%)
Oct 17, 2023
7.670
8.081
7.670
7.970
528,273
+0.17(+2.18%)
Oct 16, 2023
7.600
7.800
7.320
7.800
664,883
+0.27(+3.59%)
Oct 13, 2023
7.250
7.540
7.180
7.530
746,532
+0.33(+4.58%)
Oct 12, 2023
7.390
7.520
7.140
7.200
321,050
-0.19(-2.57%)
Oct 11, 2023
7.640
7.810
7.220
7.390
386,468
-0.10(-1.34%)
Oct 10, 2023
6.850
7.540
6.810
7.490
637,191
+0.64(+9.34%)
Oct 09, 2023
6.850
7.070
6.820
6.850
441,345
-0.04(-0.58%)
Oct 06, 2023
7.120
7.200
6.550
6.890
2,812,738
-0.18(-2.55%)
Oct 05, 2023
7.220
7.220
6.950
7.070
323,961
-0.11(-1.53%)
Oct 04, 2023
7.250
7.341
6.995
7.180
332,694
-0.14(-1.91%)
Oct 03, 2023
7.250
7.420
7.230
7.320
287,101
+0.07(+0.97%)
Oct 02, 2023
7.630
7.641
7.200
7.250
382,668
-0.40(-5.23%)
Sep 29, 2023
7.500
7.685
7.410
7.650
362,041
+0.21(+2.82%)
Sep 28, 2023
7.400
7.500
7.220
7.440
299,510
+0.05(+0.68%)
Sep 27, 2023
7.760
7.910
7.000
7.390
641,931
-0.30(-3.90%)
Sep 26, 2023
7.750
8.000
7.670
7.690
479,066
-0.14(-1.79%)
Sep 25, 2023
7.240
7.830
7.520
7.830
580,291
+0.52(+7.11%)
Sep 22, 2023
7.440
7.535
7.155
7.310
476,215
-0.02(-0.27%)
Sep 21, 2023
7.230
7.465
7.161
7.330
480,899
+0.07(+0.96%)
Sep 20, 2023
7.380
7.550
7.250
7.260
502,396
-0.11(-1.49%)
Sep 19, 2023
7.340
7.460
7.255
7.370
492,473
+0.00(+0.00%)
Sep 18, 2023
7.580
7.580
7.175
7.370
682,213
-0.24(-3.15%)
Sep 15, 2023
8.100
8.100
7.500
7.610
772,649
-0.51(-6.28%)
Sep 14, 2023
7.830
8.130
7.680
8.120
894,068
+0.32(+4.10%)
Sep 13, 2023
7.200
7.820
7.110
7.800
1,201,355
+0.68(+9.55%)
Sep 12, 2023
7.020
7.190
6.970
7.120
756,218
+0.17(+2.45%)
Sep 11, 2023
7.210
7.350
6.862
6.950
528,027
-0.15(-2.11%)
Sep 08, 2023
7.190
7.200
6.729
7.100
846,520
-0.01(-0.14%)
Sep 07, 2023
6.930
7.135
6.910
7.110
465,965
+0.18(+2.60%)
Sep 06, 2023
6.990
7.160
6.810
6.930
577,648
+0.09(+1.32%)
Sep 05, 2023
6.970
6.990
6.550
6.840
976,756
-0.18(-2.56%)
Sep 01, 2023
7.080
7.190
6.920
7.020
803,151
+0.05(+0.72%)
Aug 31, 2023
6.960
7.180
6.870
6.970
917,238
+0.05(+0.72%)
Aug 30, 2023
6.590
7.140
6.410
6.920
1,235,787
+0.38(+5.81%)
Aug 29, 2023
6.480
6.690
6.370
6.540
1,620,017
+0.08(+1.24%)
Aug 28, 2023
6.320
6.635
6.261
6.460
844,192
+0.24(+3.86%)
Aug 25, 2023
6.090
6.630
6.050
6.220
1,506,252
+0.15(+2.47%)
Aug 24, 2023
6.260
6.280
5.860
6.070
593,806
-0.15(-2.41%)
Aug 23, 2023
6.250
6.435
6.160
6.220
786,259
-0.03(-0.48%)
Aug 22, 2023
6.300
6.470
6.080
6.250
836,432
+0.13(+2.12%)
Aug 21, 2023
5.900
6.310
5.830
6.120
681,307
+0.20(+3.38%)
Aug 18, 2023
5.610
6.230
5.600
5.920
1,064,783
+0.37(+6.67%)
Aug 17, 2023
5.330
5.600
5.330
5.550
887,642
+0.22(+4.13%)
Aug 16, 2023
5.290
5.460
5.270
5.330
1,085,566
+0.01(+0.19%)
Aug 15, 2023
5.630
5.640
5.290
5.320
1,839,329
-0.37(-6.50%)
Aug 14, 2023
6.080
6.080
5.680
5.690
853,839
-0.38(-6.26%)
Aug 11, 2023
6.110
6.174
6.015
6.070
513,027
-0.10(-1.62%)
Aug 10, 2023
6.430
6.590
6.155
6.170
777,543
-0.23(-3.59%)
Aug 09, 2023
6.430
6.475
6.290
6.400
762,333
-0.01(-0.16%)
Aug 08, 2023
6.290
6.480
6.250
6.410
1,010,354
-0.02(-0.39%)
Aug 07, 2023
6.320
6.490
6.111
6.435
1,015,892
+0.06(+1.02%)
Aug 04, 2023
6.880
6.980
6.160
6.370
2,500,086
-1.03(-13.92%)
Aug 03, 2023
7.310
7.480
7.150
7.400
1,330,373
+0.06(+0.82%)
Aug 02, 2023
7.980
8.000
7.320
7.340
897,775
-0.80(-9.83%)
Aug 01, 2023
8.100
8.165
7.780
8.140
732,596
-0.02(-0.25%)
Jul 31, 2023
7.620
8.170
7.510
8.160
794,529
+0.65(+8.66%)
Jul 28, 2023
7.460
7.530
7.340
7.510
573,740
+0.05(+0.67%)
Jul 27, 2023
7.470
7.590
7.350
7.460
618,382
+0.09(+1.22%)
Jul 26, 2023
7.430
7.535
7.280
7.370
529,393
-0.01(-0.14%)
Jul 25, 2023
7.500
7.555
7.240
7.380
540,774
-0.11(-1.47%)
Jul 24, 2023
7.420
7.620
7.230
7.490
1,399,014
+0.21(+2.88%)
Jul 21, 2023
7.390
7.390
6.880
7.280
1,033,093
-0.05(-0.68%)
Jul 20, 2023
7.770
7.778
7.180
7.330
1,399,546
-0.59(-7.45%)
Jul 19, 2023
7.800
8.040
7.690
7.920
696,042
+0.12(+1.54%)
Jul 18, 2023
8.280
8.280
7.765
7.800
718,392
-0.43(-5.22%)
Jul 17, 2023
8.150
8.550
7.810
8.230
1,273,087
+0.08(+0.98%)
Jul 14, 2023
9.700
9.700
7.400
8.150
3,694,976
-1.92(-19.07%)
Jul 13, 2023
10.19
10.47
10.00
10.07
850,812
-0.07(-0.69%)
Jul 12, 2023
10.31
10.56
10.13
10.14
304,369
+0.05(+0.50%)
Jul 11, 2023
10.35
10.46
10.05
10.09
296,409
-0.20(-1.94%)
Jul 10, 2023
10.68
10.82
10.27
10.29
261,713
-0.42(-3.92%)
Jul 07, 2023
10.60
10.99
10.60
10.71
347,361
+0.17(+1.61%)
Jul 06, 2023
10.73
10.74
10.42
10.54
263,099
-0.34(-3.13%)
Jul 05, 2023
11.12
11.14
10.82
10.88
235,007
-0.29(-2.60%)
Jul 03, 2023
10.81
11.27
10.81
11.17
174,767
+0.35(+3.23%)
Jun 30, 2023
10.85
10.88
10.68
10.82
225,219
+0.12(+1.12%)
Jun 29, 2023
10.72
11.03
10.67
10.70
231,662
-0.02(-0.19%)
Jun 28, 2023
10.40
10.76
10.33
10.72
447,531
+0.33(+3.18%)
Jun 27, 2023
10.40
10.71
10.29
10.39
309,162
+0.06(+0.58%)
Jun 26, 2023
10.10
10.69
10.10
10.33
493,058
+0.08(+0.78%)
Jun 23, 2023
10.84
10.85
9.965
10.25
2,593,209
-0.76(-6.90%)
Jun 22, 2023
11.88
11.88
10.94
11.01
452,923
-0.83(-7.01%)
Jun 21, 2023
12.13
12.21
11.82
11.84
557,910
-0.38(-3.11%)
Jun 20, 2023
12.52
12.60
12.19
12.22
679,512
-0.33(-2.63%)
Jun 16, 2023
13.18
13.18
12.52
12.55
718,193
-0.45(-3.46%)
Jun 15, 2023
13.16
13.21
12.88
13.00
362,741
-0.29(-2.18%)
Jun 14, 2023
13.10
13.42
13.04
13.29
354,637
+0.24(+1.84%)
Jun 13, 2023
12.95
13.15
12.90
13.05
246,436
+0.15(+1.16%)
Jun 12, 2023
12.99
13.13
12.85
12.90
270,862
-0.05(-0.39%)
Jun 09, 2023
13.07
13.16
12.89
12.95
220,384
-0.08(-0.61%)
Jun 08, 2023
12.39
13.13
12.39
13.03
348,519
+0.41(+3.25%)
Jun 07, 2023
12.53
13.07
12.53
12.62
305,940
+0.16(+1.28%)
Jun 06, 2023
12.21
12.55
12.21
12.46
263,717
+0.25(+2.05%)
Jun 05, 2023
12.47
12.64
12.20
12.21
297,759
-0.29(-2.32%)
Jun 02, 2023
12.48
12.62
12.27
12.50
261,837
+0.25(+2.04%)
Jun 01, 2023
12.19
12.37
12.00
12.25
240,805
+0.05(+0.41%)
May 31, 2023
12.30
12.36
12.08
12.20
286,070
-0.14(-1.13%)
May 30, 2023
12.52
12.60
12.18
12.34
268,998
-0.08(-0.64%)
May 26, 2023
12.54
12.66
12.36
12.42
240,584
-0.06(-0.48%)
May 25, 2023
12.50
12.57
12.30
12.48
218,056
-0.06(-0.48%)
May 24, 2023
12.39
12.57
12.19
12.54
250,508
+0.15(+1.21%)
May 23, 2023
12.62
12.80
12.35
12.39
354,248
-0.22(-1.74%)
May 22, 2023
12.51
12.71
12.19
12.61
501,053
+0.15(+1.20%)
May 19, 2023
12.98
12.98
12.11
12.46
569,126
-0.40(-3.11%)
May 18, 2023
12.05
12.89
11.96
12.86
777,903
+0.79(+6.55%)
May 17, 2023
11.60
12.09
11.55
12.07
354,008
+0.52(+4.50%)
May 16, 2023
11.46
11.64
11.40
11.55
291,447
-0.04(-0.35%)
May 15, 2023
11.26
11.61
11.04
11.59
367,404
+0.48(+4.32%)
May 12, 2023
11.10
11.11
10.93
11.11
266,599
+0.03(+0.27%)
May 11, 2023
11.04
11.09
10.85
11.08
287,031
-0.01(-0.09%)
May 10, 2023
11.27
11.37
10.93
11.09
433,560
-0.04(-0.36%)
May 09, 2023
11.10
11.14
10.76
11.13
557,261
-0.10(-0.89%)
May 08, 2023
11.37
11.44
10.74
11.23
819,160
-0.05(-0.44%)
May 05, 2023
10.00
11.55
10.00
11.28
1,572,074
+1.93(+20.64%)
May 04, 2023
9.710
9.740
9.180
9.350
652,970
-0.46(-4.69%)
May 03, 2023
9.480
9.940
9.480
9.810
439,848
+0.38(+4.03%)
May 02, 2023
9.590
9.620
9.290
9.430
539,380
-0.17(-1.77%)
May 01, 2023
9.810
9.900
9.360
9.600
296,086
-0.26(-2.64%)
Apr 28, 2023
9.340
9.870
9.340
9.860
440,048
+0.52(+5.57%)
Apr 27, 2023
9.140
9.550
8.990
9.340
473,327
+0.34(+3.78%)
Apr 26, 2023
9.000
9.104
8.950
9.000
376,698
+0.00(+0.00%)
Apr 25, 2023
8.940
9.080
8.830
9.000
694,107
-0.03(-0.33%)
Apr 24, 2023
9.160
9.230
8.980
9.030
349,987
-0.12(-1.31%)
Apr 21, 2023
9.000
9.210
8.960
9.150
339,904
+0.17(+1.89%)
Apr 20, 2023
9.270
9.620
8.920
8.980
787,527
-0.41(-4.37%)
Apr 19, 2023
9.630
9.630
9.150
9.390
478,706
-0.29(-3.00%)
Apr 18, 2023
9.830
9.850
9.480
9.680
470,991
-0.07(-0.72%)
Apr 17, 2023
9.770
9.840
9.650
9.750
484,824
+0.00(+0.00%)
Apr 14, 2023
9.780
9.940
9.660
9.750
392,934
+0.01(+0.10%)
Apr 13, 2023
9.650
9.910
9.530
9.740
520,155
+0.15(+1.56%)
Apr 12, 2023
9.740
9.840
9.420
9.590
614,190
+0.01(+0.10%)
Apr 11, 2023
9.620
9.895
9.290
9.580
1,304,916
+0.06(+0.63%)
Apr 10, 2023
9.280
9.600
9.255
9.520
412,439
+0.23(+2.48%)
Apr 06, 2023
9.100
9.300
9.070
9.290
417,927
+0.21(+2.31%)
Apr 05, 2023
9.310
9.385
9.070
9.080
644,017
-0.29(-3.09%)
Apr 04, 2023
9.430
9.490
9.170
9.370
303,757
-0.02(-0.21%)
Apr 03, 2023
9.430
9.550
9.160
9.390
350,769
-0.04(-0.42%)
Mar 31, 2023
8.880
9.465
8.880
9.430
603,562
+0.60(+6.80%)
Mar 30, 2023
8.670
9.140
8.670
8.830
565,173
+0.20(+2.32%)
Mar 29, 2023
8.250
8.630
8.230
8.630
554,706
+0.48(+5.89%)
Mar 28, 2023
8.180
8.310
8.130
8.150
334,035
-0.05(-0.61%)
Mar 27, 2023
8.050
8.340
8.010
8.200
562,854
+0.18(+2.24%)
Mar 24, 2023
7.730
8.120
7.690
8.020
464,800
+0.25(+3.22%)
Mar 23, 2023
7.890
8.070
7.690
7.770
564,148
-0.07(-0.89%)
Mar 22, 2023
8.260
8.260
7.820
7.840
565,897
-0.41(-4.97%)
Mar 21, 2023
7.850
8.340
7.730
8.250
590,144
+0.53(+6.87%)
Mar 20, 2023
7.880
8.060
7.695
7.720
500,646
-0.15(-1.91%)
Mar 17, 2023
7.990
8.200
7.730
7.870
876,437
-0.21(-2.60%)
Mar 16, 2023
7.800
8.150
7.600
8.080
978,184
+0.23(+2.93%)
Mar 15, 2023
7.210
7.915
7.210
7.850
1,148,377
+0.39(+5.23%)
Mar 14, 2023
7.690
7.710
7.145
7.460
2,168,371
+0.05(+0.67%)
Mar 13, 2023
7.750
7.780
7.400
7.410
1,373,894
-0.54(-6.79%)
Mar 10, 2023
8.210
8.360
7.890
7.950
665,267
-0.32(-3.87%)
Mar 09, 2023
8.700
8.750
8.230
8.270
693,407
-0.45(-5.16%)
Mar 08, 2023
9.250
9.250
8.645
8.720
731,087
-0.57(-6.14%)
Mar 07, 2023
9.650
9.760
9.200
9.290
871,598
-0.48(-4.91%)
Mar 06, 2023
9.890
9.970
9.660
9.770
971,278
-0.11(-1.11%)
Mar 03, 2023
9.990
10.21
9.612
9.880
1,321,892
-0.06(-0.60%)
Mar 02, 2023
7.530
10.16
7.140
9.940
4,304,370
-0.76(-7.10%)
Mar 01, 2023
10.67
10.94
10.58
10.70
768,880
-0.11(-1.02%)
Feb 28, 2023
10.80
11.21
10.66
10.81
672,218
+0.13(+1.22%)
Feb 27, 2023
11.42
11.42
10.54
10.68
666,398
-0.61(-5.40%)
Feb 24, 2023
11.14
11.32
10.95
11.29
427,782
-0.07(-0.62%)
Feb 23, 2023
11.05
11.42
10.90
11.36
362,735
+0.34(+3.09%)
Feb 22, 2023
10.78
11.20
10.78
11.02
346,731
+0.20(+1.85%)
Feb 21, 2023
11.24
11.31
10.77
10.82
418,590
-0.64(-5.58%)
Feb 17, 2023
11.32
11.46
11.15
11.46
351,240
+0.17(+1.51%)
Feb 16, 2023
11.23
11.62
11.21
11.29
445,732
-0.04(-0.35%)
Feb 15, 2023
10.68
11.41
10.63
11.33
347,004
+0.53(+4.91%)
Feb 14, 2023
10.64
11.01
10.37
10.80
502,175
+0.05(+0.47%)
Feb 13, 2023
10.57
10.87
10.39
10.75
298,699
+0.16(+1.51%)
Feb 10, 2023
10.24
10.68
10.22
10.59
568,445
+0.26(+2.52%)
Feb 09, 2023
11.23
11.30
10.30
10.33
594,675
-0.83(-7.44%)
Feb 08, 2023
11.36
11.36
11.05
11.16
493,278
-0.24(-2.11%)
Feb 07, 2023
11.67
11.67
11.14
11.40
475,281
-0.30(-2.56%)
Feb 06, 2023
11.69
11.90
11.62
11.70
446,051
-0.11(-0.93%)
Feb 03, 2023
11.84
11.98
11.63
11.81
429,442
-0.18(-1.50%)
Feb 02, 2023
11.79
12.14
11.66
11.99
904,508
+0.49(+4.26%)
Feb 01, 2023
11.52
11.78
10.72
11.50
1,460,033
-0.60(-4.96%)
Jan 31, 2023
12.24
12.38
11.86
12.10
1,075,738
-0.07(-0.58%)
Jan 30, 2023
12.00
12.32
11.93
12.17
414,667
+0.12(+1.00%)
Jan 27, 2023
12.16
12.30
11.82
12.05
365,801
-0.28(-2.27%)
Jan 26, 2023
12.30
12.43
12.16
12.33
269,914
+0.17(+1.40%)
Jan 25, 2023
11.78
12.19
11.58
12.16
358,485
+0.28(+2.36%)
Jan 24, 2023
11.93
12.05
11.83
11.88
338,317
-0.09(-0.75%)
Jan 23, 2023
11.52
12.02
11.49
11.97
510,472
+0.50(+4.36%)
Jan 20, 2023
11.62
11.72
11.39
11.47
342,208
-0.10(-0.86%)
Jan 19, 2023
12.04
12.04
11.19
11.57
391,603
-0.57(-4.70%)
Jan 18, 2023
12.16
12.45
11.99
12.14
791,332
+0.13(+1.08%)
Jan 17, 2023
11.97
12.01
11.69
12.01
508,321
-0.06(-0.50%)
Jan 13, 2023
11.28
12.13
11.28
12.07
678,284
+0.73(+6.44%)
Jan 12, 2023
11.06
11.38
10.86
11.34
682,359
-0.24(-2.07%)
Jan 11, 2023
11.43
11.68
11.35
11.58
384,058
+0.14(+1.22%)
Jan 10, 2023
11.31
11.46
11.13
11.44
390,752
+0.13(+1.15%)
Jan 09, 2023
11.76
11.79
11.28
11.31
809,959
-0.35(-3.00%)
Jan 06, 2023
11.42
11.80
11.22
11.66
410,174
+0.19(+1.66%)
Jan 05, 2023
11.24
11.50
11.04
11.47
488,516
+0.14(+1.24%)
Jan 04, 2023
10.97
11.41
10.87
11.33
465,263
+0.49(+4.52%)
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.