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
Quantum Corp
(NQ:
QMCO
)
0.5550
-0.0145 (-2.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
1.050
1.110
1.050
1.090
379,289
+0.02(+1.87%)
Dec 29, 2022
1.040
1.080
1.030
1.070
274,309
+0.03(+2.88%)
Dec 28, 2022
1.070
1.090
1.030
1.040
97,073
-0.03(-2.80%)
Dec 27, 2022
1.170
1.180
1.041
1.070
166,900
-0.07(-6.14%)
Dec 23, 2022
1.090
1.180
1.080
1.140
125,327
+0.06(+5.56%)
Dec 22, 2022
1.080
1.100
1.030
1.080
374,007
-0.01(-0.92%)
Dec 21, 2022
1.060
1.120
1.060
1.090
226,778
+0.02(+1.87%)
Dec 20, 2022
1.060
1.170
1.060
1.070
156,082
+0.00(+0.00%)
Dec 19, 2022
1.070
1.100
1.005
1.070
1,278,532
+0.00(+0.00%)
Dec 16, 2022
1.120
1.135
1.025
1.070
123,424
-0.07(-6.14%)
Dec 15, 2022
1.160
1.180
1.130
1.140
103,500
-0.02(-1.72%)
Dec 14, 2022
1.130
1.206
1.130
1.160
174,131
+0.04(+3.57%)
Dec 13, 2022
1.050
1.160
1.000
1.120
894,170
+0.08(+7.69%)
Dec 12, 2022
1.100
1.120
1.030
1.040
613,757
-0.06(-5.45%)
Dec 09, 2022
1.080
1.130
1.080
1.100
133,155
+0.01(+0.92%)
Dec 08, 2022
1.120
1.140
1.080
1.090
223,941
-0.01(-0.91%)
Dec 07, 2022
1.200
1.200
1.080
1.100
489,437
-0.06(-5.17%)
Dec 06, 2022
1.230
1.230
1.155
1.160
113,589
-0.07(-5.69%)
Dec 05, 2022
1.260
1.300
1.230
1.230
41,440
-0.04(-3.15%)
Dec 02, 2022
1.170
1.320
1.170
1.270
261,170
+0.04(+3.25%)
Dec 01, 2022
1.290
1.300
1.190
1.230
1,038,744
-0.04(-3.15%)
Nov 30, 2022
1.250
1.280
1.200
1.270
182,706
+0.03(+2.42%)
Nov 29, 2022
1.270
1.310
1.230
1.240
130,655
-0.05(-3.88%)
Nov 28, 2022
1.410
1.430
1.270
1.290
77,213
-0.12(-8.51%)
Nov 25, 2022
1.350
1.440
1.280
1.410
245,609
+0.05(+3.68%)
Nov 23, 2022
1.420
1.420
1.340
1.360
50,020
-0.05(-3.55%)
Nov 22, 2022
1.350
1.450
1.305
1.410
263,309
+0.06(+4.44%)
Nov 21, 2022
1.340
1.380
1.293
1.350
171,217
-0.04(-2.88%)
Nov 18, 2022
1.420
1.433
1.380
1.390
245,082
-0.03(-2.11%)
Nov 17, 2022
1.450
1.450
1.360
1.420
48,481
-0.03(-2.07%)
Nov 16, 2022
1.440
1.490
1.350
1.450
514,704
+0.01(+0.69%)
Nov 15, 2022
1.410
1.465
1.390
1.440
204,876
+0.05(+3.60%)
Nov 14, 2022
1.360
1.403
1.340
1.390
81,251
+0.04(+2.96%)
Nov 11, 2022
1.360
1.420
1.350
1.350
120,471
+0.00(+0.00%)
Nov 10, 2022
1.350
1.360
1.340
1.350
69,078
+0.04(+3.05%)
Nov 09, 2022
1.300
1.360
1.265
1.310
351,232
+0.01(+0.77%)
Nov 08, 2022
1.290
1.390
1.290
1.300
115,306
-0.07(-5.11%)
Nov 07, 2022
1.370
1.400
1.330
1.370
181,688
+0.01(+0.74%)
Nov 04, 2022
1.280
1.370
1.249
1.360
180,301
+0.08(+6.25%)
Nov 03, 2022
1.300
1.330
1.220
1.280
314,121
-0.06(-4.48%)
Nov 02, 2022
1.390
1.430
1.330
1.340
70,635
-0.08(-5.63%)
Nov 01, 2022
1.410
1.440
1.370
1.420
49,389
+0.01(+0.71%)
Oct 31, 2022
1.370
1.430
1.340
1.410
64,090
+0.05(+3.68%)
Oct 28, 2022
1.340
1.370
1.310
1.360
30,339
+0.03(+2.26%)
Oct 27, 2022
1.360
1.400
1.300
1.330
82,371
-0.04(-2.92%)
Oct 26, 2022
1.250
1.390
1.250
1.370
93,004
+0.10(+7.87%)
Oct 25, 2022
1.080
1.300
1.080
1.270
253,414
+0.17(+15.45%)
Oct 24, 2022
1.140
1.140
1.090
1.100
93,149
-0.05(-4.35%)
Oct 21, 2022
1.140
1.150
1.120
1.150
78,076
-0.01(-0.86%)
Oct 20, 2022
1.150
1.185
1.110
1.160
169,951
+0.00(+0.00%)
Oct 19, 2022
1.150
1.170
1.080
1.160
233,502
+0.03(+2.65%)
Oct 18, 2022
1.140
1.170
1.130
1.130
90,215
+0.00(+0.00%)
Oct 17, 2022
1.140
1.180
1.120
1.130
110,769
+0.01(+0.89%)
Oct 14, 2022
1.150
1.150
1.110
1.120
72,552
-0.01(-0.88%)
Oct 13, 2022
1.110
1.144
1.070
1.130
103,603
+0.02(+1.80%)
Oct 12, 2022
1.090
1.150
1.080
1.110
188,759
-0.04(-3.48%)
Oct 11, 2022
1.140
1.165
1.120
1.150
187,570
-0.01(-0.86%)
Oct 10, 2022
1.180
1.210
1.150
1.160
105,723
-0.03(-2.52%)
Oct 07, 2022
1.310
1.310
1.170
1.190
106,272
-0.11(-8.46%)
Oct 06, 2022
1.270
1.315
1.270
1.300
32,073
+0.03(+2.36%)
Oct 05, 2022
1.280
1.280
1.240
1.270
122,286
-0.02(-1.55%)
Oct 04, 2022
1.280
1.320
1.260
1.290
111,610
+0.06(+4.88%)
Oct 03, 2022
1.090
1.250
1.090
1.230
184,693
+0.15(+13.89%)
Sep 30, 2022
1.130
1.150
1.080
1.080
582,029
-0.04(-3.57%)
Sep 29, 2022
1.130
1.140
1.080
1.120
692,752
+0.00(+0.00%)
Sep 28, 2022
1.110
1.170
1.110
1.120
478,745
+0.00(+0.00%)
Sep 27, 2022
1.220
1.240
1.080
1.120
392,976
-0.08(-6.67%)
Sep 26, 2022
1.220
1.290
1.200
1.200
121,886
-0.06(-4.76%)
Sep 23, 2022
1.320
1.330
1.230
1.260
179,401
-0.08(-5.97%)
Sep 22, 2022
1.360
1.380
1.330
1.340
518,192
-0.03(-2.19%)
Sep 21, 2022
1.420
1.450
1.350
1.370
172,159
-0.04(-2.84%)
Sep 20, 2022
1.440
1.480
1.410
1.410
322,679
-0.06(-4.08%)
Sep 19, 2022
1.450
1.540
1.450
1.470
265,993
+0.00(+0.00%)
Sep 16, 2022
1.470
1.480
1.420
1.470
1,792,401
+0.02(+1.38%)
Sep 15, 2022
1.600
1.600
1.425
1.450
332,654
-0.11(-7.05%)
Sep 14, 2022
1.670
1.670
1.545
1.560
183,649
-0.10(-6.02%)
Sep 13, 2022
1.690
1.720
1.620
1.660
136,014
-0.07(-4.05%)
Sep 12, 2022
1.710
1.760
1.670
1.730
182,683
+0.02(+1.17%)
Sep 09, 2022
1.580
1.720
1.580
1.710
304,867
+0.16(+10.32%)
Sep 08, 2022
1.450
1.600
1.450
1.550
465,058
+0.08(+5.44%)
Sep 07, 2022
1.490
1.490
1.400
1.470
153,618
+0.00(+0.00%)
Sep 06, 2022
1.510
1.560
1.450
1.470
353,356
-0.03(-2.00%)
Sep 02, 2022
1.570
1.600
1.490
1.500
251,104
-0.07(-4.46%)
Sep 01, 2022
1.570
1.570
1.500
1.570
366,597
+0.00(+0.00%)
Aug 31, 2022
1.610
1.630
1.551
1.570
174,177
-0.04(-2.48%)
Aug 30, 2022
1.610
1.620
1.580
1.610
103,111
+0.03(+1.90%)
Aug 29, 2022
1.620
1.640
1.560
1.580
246,606
-0.07(-4.24%)
Aug 26, 2022
1.710
1.725
1.625
1.650
262,554
-0.04(-2.37%)
Aug 25, 2022
1.680
1.730
1.670
1.690
992,758
+0.00(+0.00%)
Aug 24, 2022
1.710
1.730
1.680
1.690
481,938
-0.01(-0.59%)
Aug 23, 2022
1.730
1.740
1.690
1.700
128,212
-0.03(-1.73%)
Aug 22, 2022
1.750
1.765
1.690
1.730
192,697
-0.06(-3.35%)
Aug 19, 2022
1.760
1.800
1.750
1.790
204,415
-0.05(-2.72%)
Aug 18, 2022
1.790
1.840
1.770
1.840
110,561
+0.02(+1.10%)
Aug 17, 2022
1.770
1.830
1.731
1.820
157,601
+0.03(+1.68%)
Aug 16, 2022
1.700
1.800
1.660
1.790
462,708
+0.03(+1.70%)
Aug 15, 2022
1.800
1.825
1.740
1.760
2,607,998
+0.02(+1.15%)
Aug 12, 2022
1.840
1.900
1.720
1.740
416,346
-0.08(-4.40%)
Aug 11, 2022
1.850
1.910
1.810
1.820
144,965
-0.02(-1.09%)
Aug 10, 2022
1.850
1.895
1.830
1.840
93,905
+0.00(+0.00%)
Aug 09, 2022
1.920
1.960
1.840
1.840
222,084
-0.11(-5.64%)
Aug 08, 2022
1.890
1.970
1.860
1.950
320,094
+0.10(+5.41%)
Aug 05, 2022
1.870
1.920
1.700
1.850
1,402,204
-0.09(-4.64%)
Aug 04, 2022
1.930
1.960
1.900
1.940
182,640
+0.01(+0.52%)
Aug 03, 2022
1.840
1.949
1.820
1.930
125,587
+0.09(+4.89%)
Aug 02, 2022
1.770
1.865
1.770
1.840
170,507
+0.01(+0.55%)
Aug 01, 2022
1.810
1.890
1.770
1.830
145,914
-0.02(-1.08%)
Jul 29, 2022
1.790
1.875
1.790
1.850
158,500
+0.07(+3.93%)
Jul 28, 2022
1.800
1.850
1.760
1.780
127,884
+0.00(+0.00%)
Jul 27, 2022
1.730
1.790
1.710
1.780
119,195
+0.06(+3.49%)
Jul 26, 2022
1.680
1.746
1.670
1.720
141,764
-0.04(-2.27%)
Jul 25, 2022
1.880
1.880
1.715
1.760
177,987
-0.09(-4.86%)
Jul 22, 2022
1.920
1.940
1.830
1.850
141,776
-0.08(-4.15%)
Jul 21, 2022
1.890
1.940
1.850
1.930
412,083
+0.04(+2.12%)
Jul 20, 2022
1.770
1.900
1.750
1.890
624,130
+0.11(+6.18%)
Jul 19, 2022
1.660
1.790
1.660
1.780
519,865
+0.15(+9.20%)
Jul 18, 2022
1.480
1.645
1.480
1.630
344,262
+0.16(+10.88%)
Jul 15, 2022
1.430
1.470
1.410
1.470
293,390
+0.03(+2.08%)
Jul 14, 2022
1.400
1.450
1.370
1.440
100,604
+0.02(+1.41%)
Jul 13, 2022
1.390
1.440
1.340
1.420
255,864
+0.03(+2.16%)
Jul 12, 2022
1.400
1.440
1.380
1.390
227,383
-0.04(-2.80%)
Jul 11, 2022
1.490
1.490
1.420
1.430
154,715
-0.08(-5.30%)
Jul 08, 2022
1.490
1.510
1.440
1.510
238,363
+0.04(+2.72%)
Jul 07, 2022
1.460
1.515
1.420
1.470
343,968
+0.02(+1.38%)
Jul 06, 2022
1.450
1.490
1.430
1.450
242,722
+0.02(+1.40%)
Jul 05, 2022
1.490
1.520
1.370
1.430
582,525
+0.03(+2.14%)
Jul 01, 2022
1.420
1.475
1.370
1.400
390,142
-0.02(-1.41%)
Jun 30, 2022
1.440
1.455
1.360
1.420
518,177
-0.02(-1.39%)
Jun 29, 2022
1.570
1.580
1.430
1.440
505,590
-0.12(-7.69%)
Jun 28, 2022
1.640
1.750
1.560
1.560
320,011
-0.06(-3.70%)
Jun 27, 2022
1.680
1.710
1.590
1.620
554,639
-0.06(-3.57%)
Jun 24, 2022
1.680
1.840
1.670
1.680
9,978,610
+0.02(+1.20%)
Jun 23, 2022
1.570
1.680
1.550
1.660
468,461
+0.09(+5.73%)
Jun 22, 2022
1.550
1.650
1.550
1.570
418,573
+0.02(+1.29%)
Jun 21, 2022
1.600
1.610
1.550
1.550
535,388
-0.02(-1.27%)
Jun 17, 2022
1.570
1.630
1.510
1.570
613,809
+0.01(+0.64%)
Jun 16, 2022
1.640
1.690
1.540
1.560
502,388
-0.15(-8.77%)
Jun 15, 2022
1.740
1.750
1.660
1.710
395,749
+0.02(+1.18%)
Jun 14, 2022
1.820
1.820
1.670
1.690
318,705
-0.15(-8.15%)
Jun 13, 2022
1.820
1.880
1.745
1.840
396,259
-0.05(-2.65%)
Jun 10, 2022
2.060
2.135
1.815
1.890
672,879
-0.22(-10.43%)
Jun 09, 2022
2.200
2.200
1.950
2.110
706,656
-0.06(-2.76%)
Jun 08, 2022
2.170
2.220
2.100
2.170
387,418
+0.00(+0.00%)
Jun 07, 2022
2.040
2.240
2.025
2.170
730,076
+0.13(+6.37%)
Jun 06, 2022
2.050
2.150
2.010
2.040
1,034,078
+0.01(+0.49%)
Jun 03, 2022
2.010
2.105
1.990
2.030
346,421
-0.02(-0.98%)
Jun 02, 2022
1.860
2.060
1.850
2.050
345,439
+0.16(+8.47%)
Jun 01, 2022
1.930
1.940
1.850
1.890
359,128
-0.02(-1.05%)
May 31, 2022
1.850
1.930
1.840
1.910
289,669
+0.06(+3.24%)
May 27, 2022
1.770
1.910
1.755
1.850
375,961
+0.11(+6.32%)
May 26, 2022
1.690
1.770
1.660
1.740
372,636
+0.05(+2.96%)
May 25, 2022
1.630
1.710
1.605
1.690
302,490
+0.03(+1.81%)
May 24, 2022
1.680
1.705
1.600
1.660
461,878
-0.03(-1.78%)
May 23, 2022
1.750
1.780
1.670
1.690
457,944
-0.04(-2.31%)
May 20, 2022
1.840
1.840
1.670
1.730
340,965
-0.07(-3.89%)
May 19, 2022
1.810
1.870
1.750
1.800
561,843
+0.00(+0.00%)
May 18, 2022
1.780
1.880
1.780
1.800
546,712
+0.03(+1.69%)
May 17, 2022
1.670
1.800
1.655
1.770
447,371
+0.14(+8.59%)
May 16, 2022
1.680
1.750
1.630
1.630
390,004
-0.03(-1.81%)
May 13, 2022
1.600
1.695
1.595
1.660
936,234
+0.10(+6.41%)
May 12, 2022
1.550
1.605
1.500
1.560
673,988
+0.00(+0.00%)
May 11, 2022
1.730
1.780
1.560
1.560
587,623
-0.16(-9.30%)
May 10, 2022
1.730
1.765
1.680
1.720
427,166
+0.01(+0.58%)
May 09, 2022
1.760
1.770
1.700
1.710
461,713
-0.06(-3.39%)
May 06, 2022
1.820
1.830
1.750
1.770
378,507
-0.05(-2.75%)
May 05, 2022
1.930
1.940
1.800
1.820
497,075
-0.13(-6.67%)
May 04, 2022
1.950
1.970
1.845
1.950
577,458
+0.04(+2.09%)
May 03, 2022
1.910
1.990
1.860
1.910
383,739
+0.03(+1.60%)
May 02, 2022
1.900
1.920
1.840
1.880
381,871
+0.01(+0.53%)
Apr 29, 2022
1.990
2.080
1.860
1.870
572,136
-0.11(-5.56%)
Apr 28, 2022
2.050
2.090
1.940
1.980
417,846
-0.06(-2.94%)
Apr 27, 2022
2.130
2.155
2.040
2.040
420,558
-0.09(-4.23%)
Apr 26, 2022
2.010
2.235
2.000
2.130
900,492
+0.13(+6.50%)
Apr 25, 2022
2.060
2.090
1.945
2.000
546,934
-0.09(-4.31%)
Apr 22, 2022
2.130
2.170
2.090
2.090
431,336
-0.05(-2.34%)
Apr 21, 2022
2.200
2.240
2.100
2.140
655,561
-0.06(-2.73%)
Apr 20, 2022
2.230
2.250
2.190
2.200
379,742
+0.01(+0.46%)
Apr 19, 2022
2.240
2.270
2.190
2.190
615,400
-0.07(-3.10%)
Apr 18, 2022
2.240
2.310
2.220
2.260
680,705
+0.02(+0.89%)
Apr 14, 2022
2.340
2.360
2.220
2.240
495,330
-0.10(-4.27%)
Apr 13, 2022
2.210
2.395
2.200
2.340
631,844
+0.13(+5.88%)
Apr 12, 2022
2.260
2.300
2.200
2.210
773,111
-0.04(-1.78%)
Apr 11, 2022
2.150
2.250
2.130
2.250
571,908
+0.08(+3.69%)
Apr 08, 2022
2.200
2.220
2.155
2.170
472,327
-0.03(-1.36%)
Apr 07, 2022
2.220
2.300
2.175
2.200
677,166
-0.03(-1.35%)
Apr 06, 2022
2.200
2.240
2.110
2.230
681,045
+0.01(+0.45%)
Apr 05, 2022
2.290
2.295
2.200
2.220
939,165
-0.07(-3.06%)
Apr 04, 2022
2.250
2.290
2.250
2.290
716,038
+0.01(+0.44%)
Apr 01, 2022
2.290
2.320
2.250
2.280
579,477
+0.01(+0.44%)
Mar 31, 2022
2.310
2.320
2.250
2.270
403,815
-0.02(-0.87%)
Mar 30, 2022
2.310
2.430
2.280
2.290
975,712
-0.02(-0.87%)
Mar 29, 2022
2.290
2.340
2.261
2.310
492,082
+0.04(+1.76%)
Mar 28, 2022
2.330
2.330
2.200
2.270
971,943
+0.01(+0.44%)
Mar 25, 2022
2.350
2.380
2.250
2.260
816,823
-0.07(-3.00%)
Mar 24, 2022
2.560
2.570
2.320
2.330
840,517
-0.23(-8.98%)
Mar 23, 2022
2.410
2.620
2.330
2.560
1,202,703
+0.10(+4.07%)
Mar 22, 2022
2.330
2.465
2.290
2.460
1,279,482
+0.13(+5.58%)
Mar 21, 2022
2.390
2.410
2.300
2.330
1,286,535
-0.05(-2.10%)
Mar 18, 2022
2.480
2.485
2.350
2.380
1,560,706
-0.07(-2.86%)
Mar 17, 2022
2.560
2.600
2.430
2.450
1,940,599
-0.28(-10.26%)
Mar 16, 2022
2.560
2.750
2.520
2.730
487,216
+0.23(+9.20%)
Mar 15, 2022
2.420
2.515
2.390
2.500
305,501
+0.09(+3.73%)
Mar 14, 2022
2.500
2.500
2.360
2.410
465,505
-0.09(-3.60%)
Mar 11, 2022
2.670
2.670
2.490
2.500
661,273
-0.14(-5.30%)
Mar 10, 2022
2.590
2.650
2.550
2.640
221,912
-0.04(-1.49%)
Mar 09, 2022
2.630
2.720
2.620
2.680
368,399
+0.11(+4.28%)
Mar 08, 2022
2.600
2.730
2.570
2.570
562,754
-0.03(-1.15%)
Mar 07, 2022
2.660
2.710
2.595
2.600
326,461
-0.07(-2.62%)
Mar 04, 2022
2.680
2.740
2.611
2.670
278,419
-0.05(-1.84%)
Mar 03, 2022
2.770
2.785
2.680
2.720
281,126
-0.01(-0.37%)
Mar 02, 2022
2.590
2.775
2.550
2.730
502,659
+0.14(+5.41%)
Mar 01, 2022
2.600
2.620
2.470
2.590
449,808
-0.01(-0.38%)
Feb 28, 2022
2.560
2.640
2.520
2.600
372,585
-0.01(-0.38%)
Feb 25, 2022
2.510
2.640
2.420
2.610
541,668
+0.11(+4.40%)
Feb 24, 2022
2.410
2.530
2.360
2.500
575,295
-0.04(-1.57%)
Feb 23, 2022
2.660
2.680
2.540
2.540
585,508
-0.11(-4.15%)
Feb 22, 2022
2.730
2.740
2.645
2.650
636,039
-0.08(-2.93%)
Feb 18, 2022
2.730
0
-0.02(-0.73%)
Feb 17, 2022
2.770
2.822
2.745
2.750
492,067
-0.07(-2.48%)
Feb 16, 2022
2.770
2.910
2.770
2.820
469,481
-0.01(-0.35%)
Feb 15, 2022
2.870
2.879
2.790
2.830
729,008
+0.03(+1.07%)
Feb 14, 2022
2.930
2.960
2.770
2.800
934,112
-0.14(-4.60%)
Feb 11, 2022
3.020
3.050
2.850
2.935
2,644,235
-0.08(-2.81%)
Feb 10, 2022
2.870
3.240
2.710
3.020
6,582,383
-1.93(-38.99%)
Feb 09, 2022
4.780
4.960
4.740
4.950
294,610
+0.24(+5.10%)
Feb 08, 2022
4.540
4.720
4.540
4.710
125,381
+0.15(+3.29%)
Feb 07, 2022
4.570
4.670
4.490
4.560
186,339
-0.04(-0.87%)
Feb 04, 2022
4.620
4.640
4.470
4.600
136,853
-0.03(-0.65%)
Feb 03, 2022
4.880
4.630
4.630
174,720
-0.33(-6.65%)
Feb 02, 2022
5.150
5.150
4.930
4.960
235,339
-0.16(-3.13%)
Feb 01, 2022
5.080
5.160
4.870
5.120
258,785
+0.08(+1.59%)
Jan 31, 2022
4.680
5.040
223,886
+0.31(+6.55%)
Jan 28, 2022
4.530
4.730
4.380
4.730
246,042
+0.21(+4.65%)
Jan 27, 2022
4.810
4.870
4.510
4.520
126,789
-0.25(-5.24%)
Jan 26, 2022
4.800
4.940
4.710
4.770
272,267
+0.09(+1.92%)
Jan 25, 2022
4.580
4.740
4.430
4.680
293,940
+0.04(+0.86%)
Jan 24, 2022
4.670
4.730
4.350
4.640
332,012
-0.11(-2.32%)
Jan 21, 2022
5.140
5.160
4.750
4.750
381,527
-0.42(-8.12%)
Jan 20, 2022
5.020
5.275
4.970
5.170
327,274
+0.17(+3.40%)
Jan 19, 2022
5.270
5.270
5.000
5.000
176,998
-0.27(-5.12%)
Jan 18, 2022
5.410
5.570
5.260
5.270
191,719
-0.26(-4.70%)
Jan 14, 2022
5.530
0
-0.09(-1.60%)
Jan 13, 2022
5.600
5.670
5.540
5.620
212,374
+0.06(+1.08%)
Jan 12, 2022
5.570
5.650
5.440
5.560
252,166
+0.06(+1.09%)
Jan 11, 2022
5.360
5.555
5.360
5.500
179,797
+0.07(+1.29%)
Jan 10, 2022
5.370
5.450
5.170
5.430
180,166
+0.00(+0.00%)
Jan 07, 2022
5.430
5.450
5.230
5.430
362,813
-0.01(-0.18%)
Jan 06, 2022
5.210
5.490
5.150
5.440
267,973
+0.21(+4.02%)
Jan 05, 2022
5.590
5.640
5.210
5.230
253,407
-0.37(-6.61%)
Jan 04, 2022
5.690
5.710
5.520
5.600
158,646
-0.04(-0.71%)
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.