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
Playags Inc
(NY:
AGS
)
11.53
-0.04 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2023
6.230
6.440
6.230
6.420
260,213
+0.25(+4.05%)
Feb 27, 2023
6.260
6.305
6.160
6.170
73,497
-0.07(-1.12%)
Feb 24, 2023
6.160
6.260
6.050
6.240
153,592
+0.06(+0.97%)
Feb 23, 2023
6.270
6.310
6.030
6.180
230,039
-0.09(-1.44%)
Feb 22, 2023
6.160
6.330
6.120
6.270
98,675
+0.11(+1.79%)
Feb 21, 2023
6.420
6.520
6.110
6.160
167,450
-0.33(-5.08%)
Feb 17, 2023
6.460
6.560
6.330
6.490
439,893
+0.03(+0.46%)
Feb 16, 2023
6.510
6.650
6.420
6.460
206,621
-0.10(-1.52%)
Feb 15, 2023
6.650
6.770
6.540
6.560
401,431
-0.13(-1.94%)
Feb 14, 2023
6.440
6.780
6.375
6.690
434,641
+0.23(+3.56%)
Feb 13, 2023
6.420
6.525
6.320
6.460
413,695
+0.02(+0.31%)
Feb 10, 2023
6.460
6.590
6.430
6.440
195,668
-0.05(-0.77%)
Feb 09, 2023
6.560
6.640
6.430
6.490
258,900
-0.05(-0.76%)
Feb 08, 2023
6.570
6.630
6.470
6.540
217,961
-0.08(-1.21%)
Feb 07, 2023
6.750
6.820
6.340
6.620
245,885
-0.19(-2.79%)
Feb 06, 2023
6.700
6.955
6.650
6.810
380,156
+0.06(+0.89%)
Feb 03, 2023
6.530
6.770
6.530
6.750
205,377
+0.12(+1.81%)
Feb 02, 2023
6.700
6.805
6.550
6.630
218,213
-0.03(-0.45%)
Feb 01, 2023
6.620
6.740
6.520
6.660
203,988
+0.05(+0.76%)
Jan 31, 2023
6.250
6.670
6.216
6.610
602,331
+0.36(+5.76%)
Jan 30, 2023
6.120
6.360
6.110
6.250
255,172
+0.03(+0.48%)
Jan 27, 2023
6.250
6.320
6.100
6.220
202,912
-0.02(-0.32%)
Jan 26, 2023
6.120
6.260
6.045
6.240
290,192
+0.16(+2.63%)
Jan 25, 2023
5.740
6.175
5.695
6.080
281,282
+0.29(+5.01%)
Jan 24, 2023
5.570
5.910
5.570
5.790
469,362
+0.12(+2.12%)
Jan 23, 2023
5.350
5.700
5.280
5.670
470,430
+0.31(+5.78%)
Jan 20, 2023
5.280
5.465
5.200
5.360
363,914
+0.14(+2.68%)
Jan 19, 2023
5.150
5.350
5.010
5.220
543,374
+0.07(+1.36%)
Jan 18, 2023
5.090
5.300
5.080
5.150
752,839
+0.09(+1.78%)
Jan 17, 2023
5.150
5.200
5.060
5.060
117,605
-0.09(-1.75%)
Jan 13, 2023
5.150
5.200
5.060
5.150
149,429
-0.04(-0.77%)
Jan 12, 2023
5.050
5.215
5.000
5.190
250,664
+0.19(+3.80%)
Jan 11, 2023
4.990
5.028
4.880
5.000
192,563
-0.05(-0.99%)
Jan 10, 2023
5.080
5.130
4.980
5.050
129,304
-0.01(-0.20%)
Jan 09, 2023
5.190
5.200
5.060
5.060
160,633
-0.05(-0.98%)
Jan 06, 2023
5.060
5.210
4.950
5.110
67,032
+0.08(+1.59%)
Jan 05, 2023
5.130
5.210
5.010
5.030
127,910
-0.10(-1.95%)
Jan 04, 2023
4.910
5.200
4.910
5.130
145,247
+0.24(+4.91%)
Jan 03, 2023
5.120
5.205
4.890
4.890
145,761
-0.21(-4.12%)
Dec 30, 2022
4.820
5.140
4.820
5.100
155,237
+0.23(+4.72%)
Dec 29, 2022
4.740
4.920
4.712
4.870
111,296
+0.12(+2.53%)
Dec 28, 2022
4.810
4.950
4.725
4.750
180,020
-0.07(-1.45%)
Dec 27, 2022
4.760
4.950
4.660
4.820
153,868
+0.09(+1.90%)
Dec 23, 2022
4.590
4.850
4.550
4.730
223,715
+0.10(+2.16%)
Dec 22, 2022
4.540
4.630
4.380
4.630
274,562
+0.08(+1.76%)
Dec 21, 2022
4.700
4.790
4.550
4.550
194,761
-0.12(-2.57%)
Dec 20, 2022
4.680
4.730
4.570
4.670
313,017
-0.06(-1.27%)
Dec 19, 2022
5.050
5.085
4.720
4.730
314,729
-0.32(-6.34%)
Dec 16, 2022
4.960
5.070
4.880
5.050
384,636
+0.03(+0.60%)
Dec 15, 2022
5.050
5.081
4.980
5.020
231,564
-0.08(-1.57%)
Dec 14, 2022
5.060
5.225
5.030
5.100
514,911
+0.02(+0.39%)
Dec 13, 2022
5.230
5.230
5.070
5.080
423,429
-0.02(-0.39%)
Dec 12, 2022
5.160
5.160
5.040
5.100
306,866
-0.07(-1.35%)
Dec 09, 2022
5.200
5.230
5.128
5.170
165,047
-0.05(-0.96%)
Dec 08, 2022
5.320
5.350
5.180
5.220
284,198
-0.07(-1.32%)
Dec 07, 2022
5.070
5.300
5.030
5.290
291,427
+0.18(+3.52%)
Dec 06, 2022
5.220
5.280
5.000
5.110
176,298
-0.13(-2.48%)
Dec 05, 2022
5.330
5.360
5.130
5.240
254,018
-0.13(-2.42%)
Dec 02, 2022
5.300
5.410
5.280
5.370
118,363
+0.00(+0.00%)
Dec 01, 2022
5.320
5.370
5.260
5.370
811,508
+0.07(+1.32%)
Nov 30, 2022
5.270
5.310
5.090
5.300
264,550
+0.05(+0.95%)
Nov 29, 2022
5.170
5.270
5.150
5.250
158,512
+0.10(+1.94%)
Nov 28, 2022
5.030
5.160
5.000
5.150
277,070
+0.06(+1.18%)
Nov 25, 2022
5.080
5.140
4.990
5.090
167,363
+0.04(+0.79%)
Nov 23, 2022
5.290
5.295
4.960
5.050
779,835
-0.27(-5.08%)
Nov 22, 2022
5.260
5.370
5.220
5.320
495,206
+0.00(+0.00%)
Nov 21, 2022
5.180
5.460
5.180
5.320
324,441
+0.11(+2.11%)
Nov 18, 2022
5.380
5.460
5.055
5.210
899,571
-0.09(-1.70%)
Nov 17, 2022
5.250
5.410
5.240
5.300
1,057,609
-0.05(-0.93%)
Nov 16, 2022
5.380
5.530
5.250
5.350
1,080,131
-0.15(-2.73%)
Nov 15, 2022
5.270
5.630
5.175
5.500
5,311,967
-0.85(-13.39%)
Nov 14, 2022
6.050
6.500
6.000
6.350
219,422
+0.24(+3.93%)
Nov 11, 2022
5.740
6.227
5.720
6.110
293,483
+0.31(+5.34%)
Nov 10, 2022
5.640
5.960
5.640
5.800
281,569
+0.34(+6.23%)
Nov 09, 2022
6.950
6.950
5.340
5.460
769,283
-1.48(-21.33%)
Nov 08, 2022
7.220
7.240
6.890
6.940
315,485
-0.18(-2.53%)
Nov 07, 2022
7.000
7.210
6.890
7.120
142,382
+0.18(+2.59%)
Nov 04, 2022
6.830
6.960
6.697
6.940
88,257
+0.22(+3.27%)
Nov 03, 2022
6.730
6.840
6.446
6.720
83,948
-0.01(-0.15%)
Nov 02, 2022
6.860
6.950
6.680
6.730
144,209
-0.17(-2.46%)
Nov 01, 2022
6.810
6.910
6.570
6.900
134,284
+0.18(+2.68%)
Oct 31, 2022
6.360
6.840
6.280
6.720
112,553
+0.34(+5.33%)
Oct 28, 2022
6.180
6.480
6.140
6.380
158,005
+0.16(+2.57%)
Oct 27, 2022
6.360
6.560
6.160
6.220
119,692
-0.16(-2.51%)
Oct 26, 2022
6.380
6.480
6.260
6.380
100,357
+0.06(+0.95%)
Oct 25, 2022
6.420
6.550
6.270
6.320
117,812
-0.12(-1.86%)
Oct 24, 2022
6.290
6.480
6.090
6.440
96,339
+0.18(+2.88%)
Oct 21, 2022
6.160
6.270
6.100
6.260
81,540
+0.10(+1.62%)
Oct 20, 2022
6.110
6.325
6.020
6.160
94,905
+0.02(+0.33%)
Oct 19, 2022
5.990
6.150
5.950
6.140
132,833
-0.01(-0.16%)
Oct 18, 2022
6.240
6.300
6.080
6.150
162,983
+0.07(+1.15%)
Oct 17, 2022
6.040
6.150
5.930
6.080
99,959
+0.21(+3.58%)
Oct 14, 2022
6.060
6.150
5.830
5.870
98,703
-0.10(-1.68%)
Oct 13, 2022
5.740
6.015
5.640
5.970
79,884
+0.07(+1.19%)
Oct 12, 2022
5.840
6.010
5.775
5.900
98,557
-0.03(-0.51%)
Oct 11, 2022
5.670
6.030
5.577
5.930
134,975
+0.25(+4.40%)
Oct 10, 2022
5.930
5.930
5.640
5.680
94,801
-0.25(-4.22%)
Oct 07, 2022
5.880
5.960
5.740
5.930
142,085
-0.07(-1.17%)
Oct 06, 2022
5.750
6.000
5.750
6.000
227,708
+0.21(+3.63%)
Oct 05, 2022
5.660
5.820
5.530
5.790
197,959
-0.03(-0.52%)
Oct 04, 2022
5.500
5.830
5.500
5.820
223,043
+0.52(+9.81%)
Oct 03, 2022
5.400
5.520
5.240
5.300
192,209
+0.00(+0.00%)
Sep 30, 2022
5.230
5.430
5.200
5.300
278,032
-0.03(-0.56%)
Sep 29, 2022
5.400
5.410
5.060
5.330
150,963
-0.11(-2.02%)
Sep 28, 2022
5.410
5.565
5.360
5.440
417,601
+0.05(+0.93%)
Sep 27, 2022
5.160
5.485
5.160
5.390
570,999
+0.31(+6.10%)
Sep 26, 2022
5.440
5.560
5.040
5.080
1,441,845
-0.43(-7.80%)
Sep 23, 2022
5.560
5.560
5.310
5.510
213,053
-0.18(-3.16%)
Sep 22, 2022
6.130
6.130
5.590
5.690
159,791
-0.44(-7.18%)
Sep 21, 2022
6.420
6.420
6.105
6.130
144,939
-0.24(-3.77%)
Sep 20, 2022
6.390
6.565
6.300
6.370
368,555
-0.14(-2.15%)
Sep 19, 2022
6.390
6.550
6.260
6.510
161,696
+0.07(+1.09%)
Sep 16, 2022
6.490
6.621
6.400
6.440
176,362
-0.19(-2.87%)
Sep 15, 2022
6.570
6.710
6.490
6.630
109,241
+0.09(+1.38%)
Sep 14, 2022
6.550
6.640
6.440
6.540
134,532
-0.06(-0.91%)
Sep 13, 2022
6.660
6.800
6.460
6.600
165,243
-0.26(-3.79%)
Sep 12, 2022
6.710
7.050
6.710
6.860
170,254
+0.13(+1.93%)
Sep 09, 2022
6.200
6.730
6.080
6.730
338,039
+0.66(+10.87%)
Sep 08, 2022
6.500
6.670
6.000
6.070
621,778
-1.54(-20.24%)
Sep 07, 2022
7.290
7.720
7.260
7.610
102,252
+0.31(+4.25%)
Sep 06, 2022
7.400
7.400
7.180
7.300
162,843
-0.08(-1.08%)
Sep 02, 2022
7.400
7.500
7.180
7.380
66,448
+0.14(+1.93%)
Sep 01, 2022
7.350
7.350
7.030
7.240
108,947
-0.12(-1.63%)
Aug 31, 2022
7.450
7.490
7.350
7.360
115,158
-0.04(-0.54%)
Aug 30, 2022
7.550
7.630
7.220
7.400
85,598
-0.12(-1.60%)
Aug 29, 2022
7.300
7.620
7.300
7.520
111,674
+0.09(+1.21%)
Aug 26, 2022
7.760
7.780
7.400
7.430
127,679
-0.41(-5.23%)
Aug 25, 2022
8.090
8.090
7.800
7.840
98,859
-0.25(-3.09%)
Aug 24, 2022
7.760
8.090
7.680
8.090
270,212
+0.39(+5.06%)
Aug 23, 2022
7.390
7.760
7.350
7.700
173,079
+0.37(+5.05%)
Aug 22, 2022
7.510
7.660
7.050
7.330
461,801
-0.34(-4.43%)
Aug 19, 2022
7.590
7.880
7.400
7.670
593,041
-0.06(-0.78%)
Aug 18, 2022
7.750
7.920
7.630
7.730
239,132
-0.11(-1.40%)
Aug 17, 2022
8.160
8.195
7.760
7.840
380,476
-0.46(-5.54%)
Aug 16, 2022
8.070
8.400
7.990
8.300
701,591
+0.20(+2.47%)
Aug 15, 2022
8.230
8.300
7.580
8.100
1,097,316
+0.58(+7.78%)
Aug 12, 2022
6.080
8.400
5.981
7.515
2,808,751
+1.51(+25.25%)
Aug 11, 2022
6.040
6.050
5.750
6.000
208,336
+0.15(+2.56%)
Aug 10, 2022
5.590
5.950
5.510
5.850
215,046
+0.45(+8.33%)
Aug 09, 2022
5.450
5.745
5.370
5.400
886,970
+0.18(+3.45%)
Aug 08, 2022
5.050
5.290
4.990
5.220
153,280
+0.18(+3.57%)
Aug 05, 2022
5.120
5.270
5.010
5.040
98,398
-0.20(-3.82%)
Aug 04, 2022
5.170
5.290
5.120
5.240
76,418
+0.03(+0.58%)
Aug 03, 2022
5.230
5.410
5.170
5.210
72,163
+0.04(+0.77%)
Aug 02, 2022
4.830
5.200
4.830
5.170
109,267
+0.29(+5.94%)
Aug 01, 2022
4.700
5.000
4.640
4.880
150,654
+0.14(+2.95%)
Jul 29, 2022
4.760
4.935
4.710
4.740
85,427
-0.08(-1.66%)
Jul 28, 2022
4.790
4.880
4.590
4.820
98,410
+0.03(+0.63%)
Jul 27, 2022
4.720
4.830
4.680
4.790
198,114
+0.14(+3.01%)
Jul 26, 2022
4.640
4.700
4.520
4.650
82,156
+0.00(+0.00%)
Jul 25, 2022
4.580
4.680
4.470
4.650
547,339
+0.12(+2.65%)
Jul 22, 2022
4.720
4.720
4.490
4.530
83,531
-0.21(-4.43%)
Jul 21, 2022
4.730
4.760
4.630
4.740
69,753
-0.07(-1.46%)
Jul 20, 2022
4.730
4.860
4.730
4.810
387,926
+0.02(+0.42%)
Jul 19, 2022
4.740
4.910
4.740
4.790
243,621
+0.14(+3.01%)
Jul 18, 2022
4.700
4.865
4.555
4.650
337,046
+0.05(+1.09%)
Jul 15, 2022
4.230
4.660
4.210
4.600
239,215
+0.38(+9.00%)
Jul 14, 2022
4.570
4.570
4.210
4.220
225,744
-0.43(-9.25%)
Jul 13, 2022
4.920
4.920
4.580
4.650
696,151
-0.38(-7.55%)
Jul 12, 2022
5.000
5.090
4.980
5.030
193,418
+0.00(+0.00%)
Jul 11, 2022
5.170
5.300
4.990
5.030
275,499
-0.23(-4.37%)
Jul 08, 2022
5.310
5.410
5.250
5.260
102,292
-0.06(-1.13%)
Jul 07, 2022
5.470
5.610
5.290
5.320
121,237
-0.07(-1.30%)
Jul 06, 2022
5.280
5.510
5.260
5.390
257,223
+0.11(+2.08%)
Jul 05, 2022
5.150
5.340
5.150
5.280
362,773
-0.02(-0.38%)
Jul 01, 2022
5.160
5.350
5.135
5.300
278,850
+0.14(+2.71%)
Jun 30, 2022
5.040
5.330
4.920
5.160
1,053,774
+0.00(+0.00%)
Jun 29, 2022
5.350
5.350
5.110
5.160
319,826
-0.22(-4.09%)
Jun 28, 2022
5.710
5.950
5.370
5.380
352,553
-0.24(-4.27%)
Jun 27, 2022
5.400
5.810
5.320
5.620
457,829
+0.12(+2.18%)
Jun 24, 2022
4.800
5.500
4.785
5.500
3,685,238
+0.72(+15.06%)
Jun 23, 2022
4.800
4.860
4.570
4.780
491,231
-0.03(-0.62%)
Jun 22, 2022
4.980
5.090
4.790
4.810
328,245
-0.25(-4.94%)
Jun 21, 2022
5.090
5.130
4.840
5.060
356,734
+0.06(+1.20%)
Jun 17, 2022
4.990
5.080
4.750
5.000
372,094
-0.02(-0.40%)
Jun 16, 2022
5.770
5.770
5.000
5.020
287,333
-0.93(-15.63%)
Jun 15, 2022
5.940
6.065
5.880
5.950
280,257
+0.07(+1.19%)
Jun 14, 2022
5.750
5.890
5.610
5.880
186,815
+0.13(+2.26%)
Jun 13, 2022
5.940
5.940
5.590
5.750
233,849
-0.29(-4.80%)
Jun 10, 2022
6.270
6.460
6.020
6.040
163,802
-0.36(-5.63%)
Jun 09, 2022
6.300
6.500
6.150
6.400
229,486
+0.03(+0.47%)
Jun 08, 2022
6.430
6.580
6.360
6.370
167,465
-0.09(-1.39%)
Jun 07, 2022
5.980
6.480
5.970
6.460
522,174
+0.44(+7.31%)
Jun 06, 2022
6.050
6.210
5.940
6.020
392,774
+0.02(+0.33%)
Jun 03, 2022
5.970
6.095
5.860
6.000
147,608
-0.05(-0.83%)
Jun 02, 2022
5.710
6.075
5.710
6.050
149,456
+0.37(+6.51%)
Jun 01, 2022
5.890
5.890
5.670
5.680
202,895
-0.12(-2.07%)
May 31, 2022
5.750
5.850
5.660
5.800
197,939
+0.03(+0.52%)
May 27, 2022
5.620
5.850
5.620
5.770
167,971
+0.14(+2.49%)
May 26, 2022
5.160
5.675
5.100
5.630
881,755
+0.53(+10.39%)
May 25, 2022
4.930
5.170
4.930
5.100
311,336
+0.13(+2.62%)
May 24, 2022
5.130
5.170
4.883
4.970
335,508
-0.23(-4.42%)
May 23, 2022
5.520
5.520
5.050
5.200
233,927
-0.25(-4.59%)
May 20, 2022
5.650
5.660
5.340
5.450
315,255
-0.14(-2.50%)
May 19, 2022
5.640
5.770
5.580
5.590
190,178
-0.13(-2.27%)
May 18, 2022
5.620
5.830
5.580
5.720
222,884
-0.01(-0.17%)
May 17, 2022
5.590
5.790
5.580
5.730
162,418
+0.26(+4.75%)
May 16, 2022
5.400
5.545
5.340
5.470
235,375
+0.06(+1.11%)
May 13, 2022
5.200
5.520
5.180
5.410
296,327
+0.24(+4.64%)
May 12, 2022
5.250
5.380
4.990
5.170
451,107
-0.14(-2.64%)
May 11, 2022
5.530
5.910
5.250
5.310
580,379
-0.25(-4.50%)
May 10, 2022
6.020
6.245
5.470
5.560
633,154
-0.44(-7.33%)
May 09, 2022
6.090
6.170
5.940
6.000
556,435
-0.23(-3.69%)
May 06, 2022
6.200
6.400
5.890
6.230
532,136
-0.13(-2.04%)
May 05, 2022
6.390
6.460
6.190
6.360
332,534
-0.15(-2.30%)
May 04, 2022
6.420
6.535
6.250
6.510
282,944
+0.05(+0.77%)
May 03, 2022
6.620
6.620
6.330
6.460
259,213
-0.17(-2.56%)
May 02, 2022
6.590
6.730
6.360
6.630
305,488
+0.03(+0.45%)
Apr 29, 2022
6.550
6.700
6.500
6.600
309,658
+0.03(+0.46%)
Apr 28, 2022
6.370
6.640
6.360
6.570
355,774
+0.27(+4.29%)
Apr 27, 2022
6.080
6.310
5.980
6.300
277,808
+0.21(+3.45%)
Apr 26, 2022
6.140
6.200
6.090
6.090
260,793
-0.12(-1.93%)
Apr 25, 2022
6.100
6.230
6.015
6.210
170,641
+0.02(+0.32%)
Apr 22, 2022
6.160
6.280
6.020
6.190
218,262
-0.01(-0.16%)
Apr 21, 2022
6.330
6.460
6.140
6.200
252,157
-0.01(-0.16%)
Apr 20, 2022
6.260
6.290
6.169
6.210
144,729
-0.03(-0.48%)
Apr 19, 2022
6.100
6.505
6.100
6.240
255,065
+0.17(+2.80%)
Apr 18, 2022
6.050
6.150
5.860
6.070
246,221
+0.02(+0.33%)
Apr 14, 2022
5.950
6.210
5.920
6.050
252,567
+0.13(+2.20%)
Apr 13, 2022
5.820
6.010
5.820
5.920
147,461
+0.17(+2.96%)
Apr 12, 2022
5.740
5.870
5.570
5.750
164,457
+0.05(+0.88%)
Apr 11, 2022
5.640
5.840
5.625
5.700
223,897
+0.05(+0.88%)
Apr 08, 2022
5.700
5.700
5.460
5.650
314,185
-0.02(-0.35%)
Apr 07, 2022
5.870
5.910
5.640
5.670
233,615
-0.17(-2.91%)
Apr 06, 2022
6.000
6.070
5.760
5.840
408,385
-0.29(-4.73%)
Apr 05, 2022
6.520
6.670
6.060
6.130
339,996
-0.42(-6.41%)
Apr 04, 2022
6.500
6.620
6.400
6.550
176,085
+0.05(+0.77%)
Apr 01, 2022
6.740
6.750
6.410
6.500
177,090
-0.17(-2.55%)
Mar 31, 2022
6.790
6.840
6.560
6.670
240,201
-0.16(-2.34%)
Mar 30, 2022
6.810
6.840
6.740
6.830
166,328
-0.02(-0.29%)
Mar 29, 2022
6.820
7.170
6.810
6.850
150,695
+0.10(+1.48%)
Mar 28, 2022
7.040
7.040
6.690
6.750
389,831
-0.28(-3.98%)
Mar 25, 2022
7.290
7.305
7.000
7.030
196,853
-0.26(-3.57%)
Mar 24, 2022
7.320
7.320
7.100
7.290
221,423
+0.05(+0.69%)
Mar 23, 2022
7.400
7.410
7.130
7.240
208,155
-0.20(-2.69%)
Mar 22, 2022
7.450
7.650
7.380
7.440
189,693
+0.02(+0.27%)
Mar 21, 2022
7.520
7.640
7.360
7.420
208,289
-0.22(-2.88%)
Mar 18, 2022
7.380
7.650
7.360
7.640
189,945
+0.26(+3.52%)
Mar 17, 2022
7.190
7.380
7.130
7.380
125,208
+0.14(+1.93%)
Mar 16, 2022
7.110
7.250
6.870
7.240
280,348
+0.24(+3.43%)
Mar 15, 2022
6.880
7.130
6.880
7.000
365,055
+0.14(+2.04%)
Mar 14, 2022
6.930
7.160
6.850
6.860
457,520
-0.05(-0.72%)
Mar 11, 2022
7.080
7.250
6.530
6.910
746,168
-0.96(-12.20%)
Mar 10, 2022
7.520
7.890
7.520
7.870
146,940
+0.15(+1.94%)
Mar 09, 2022
7.540
8.050
7.520
7.720
271,363
+0.33(+4.47%)
Mar 08, 2022
7.250
7.580
7.097
7.390
243,366
+0.19(+2.64%)
Mar 07, 2022
7.570
7.680
7.130
7.200
486,188
-0.46(-6.01%)
Mar 04, 2022
7.740
7.830
7.570
7.660
329,922
-0.21(-2.67%)
Mar 03, 2022
8.000
8.010
7.720
7.870
186,278
-0.09(-1.13%)
Mar 02, 2022
7.810
8.110
7.810
7.960
160,528
+0.15(+1.92%)
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.