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
1847 Holdings Llc
(NY:
EFSH
)
1.119
-0.050 (-4.32%)
Official Closing Price
Updated: 8:00 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 (%)
Feb 29, 2024
2.520
2.880
2.520
2.780
135,059
+0.31(+12.55%)
Feb 28, 2024
2.840
2.840
2.450
2.470
316,897
-0.30(-10.83%)
Feb 27, 2024
3.100
3.135
2.600
2.770
182,932
-0.03(-1.07%)
Feb 26, 2024
3.650
3.680
2.780
2.800
228,681
-0.58(-17.16%)
Feb 23, 2024
3.310
3.462
2.970
3.380
68,245
+0.20(+6.29%)
Feb 22, 2024
2.990
3.290
2.990
3.180
70,964
+0.13(+4.41%)
Feb 21, 2024
2.720
3.060
2.623
3.046
37,734
+0.41(+15.36%)
Feb 20, 2024
3.220
3.340
2.380
2.640
168,286
-0.64(-19.51%)
Feb 16, 2024
3.570
4.210
3.280
3.280
190,991
-0.12(-3.53%)
Feb 15, 2024
3.160
3.600
3.094
3.400
102,098
+0.14(+4.29%)
Feb 14, 2024
2.140
3.390
2.140
3.260
137,549
+0.70(+27.35%)
Feb 13, 2024
2.670
3.250
2.330
2.560
166,004
-0.21(-7.58%)
Feb 12, 2024
2.050
3.560
1.970
2.770
909,878
+0.82(+42.05%)
Feb 09, 2024
1.310
2.180
1.280
1.950
1,365,134
+0.57(+41.30%)
Feb 08, 2024
1.340
1.415
1.270
1.380
50,457
+0.09(+7.23%)
Feb 07, 2024
1.340
1.340
1.230
1.287
42,751
-0.00(-0.06%)
Feb 06, 2024
1.250
1.300
1.220
1.288
35,547
-0.01(-0.95%)
Feb 05, 2024
1.440
1.440
1.230
1.300
62,477
-0.14(-9.72%)
Feb 02, 2024
1.460
1.470
1.390
1.440
17,521
+0.00(+0.00%)
Feb 01, 2024
1.500
1.500
1.360
1.440
39,312
-0.02(-1.37%)
Jan 31, 2024
1.500
1.510
1.450
1.460
19,953
-0.03(-2.01%)
Jan 30, 2024
1.500
1.570
1.450
1.490
57,564
-0.02(-1.32%)
Jan 29, 2024
1.580
1.580
1.420
1.510
86,301
-0.07(-4.16%)
Jan 26, 2024
1.580
1.650
1.540
1.575
113,529
+0.07(+4.34%)
Jan 25, 2024
1.670
1.690
1.510
1.510
289,051
-0.48(-24.12%)
Jan 24, 2024
2.140
2.250
1.900
1.990
202,571
-0.07(-3.40%)
Jan 23, 2024
1.900
2.150
1.878
2.060
46,224
+0.15(+7.85%)
Jan 22, 2024
1.920
1.980
1.860
1.910
36,896
+0.04(+2.14%)
Jan 19, 2024
1.860
2.000
1.820
1.870
129,582
+0.02(+1.08%)
Jan 18, 2024
1.850
1.950
1.825
1.850
46,730
-0.01(-0.54%)
Jan 17, 2024
2.140
2.140
1.600
1.860
231,905
-0.32(-14.68%)
Jan 16, 2024
2.340
2.341
2.150
2.180
137,273
-0.19(-7.94%)
Jan 12, 2024
2.310
2.390
2.055
2.368
326,078
-0.01(-0.51%)
Jan 11, 2024
2.450
2.530
2.300
2.380
154,172
-0.22(-8.46%)
Jan 10, 2024
2.460
2.710
2.310
2.600
354,681
+0.13(+5.26%)
Jan 09, 2024
2.540
2.800
2.360
2.470
330,639
-0.33(-11.79%)
Jan 08, 2024
2.550
3.170
2.350
2.800
1,512,245
+2.24(+401.07%)
Jan 05, 2024
0.4899
0.6500
0.4646
0.5588
1,618,395
+0.07(+14.04%)
Jan 04, 2024
0.4960
0.4990
0.4598
0.4900
234,133
+0.01(+1.66%)
Jan 03, 2024
0.4981
0.4981
0.4728
0.4820
279,254
-0.04(-7.31%)
Jan 02, 2024
0.5100
0.5400
0.4731
0.5200
926,155
+0.03(+5.07%)
Dec 29, 2023
0.4855
0.5220
0.4669
0.4949
1,653,330
+0.03(+7.56%)
Dec 28, 2023
0.4900
0.5000
0.4511
0.4601
361,729
-0.06(-11.49%)
Dec 27, 2023
0.5350
0.5350
0.5001
0.5198
374,039
+0.00(+0.04%)
Dec 26, 2023
0.5459
0.5600
0.5101
0.5196
326,106
-0.01(-1.96%)
Dec 22, 2023
0.5736
0.6340
0.5200
0.5300
1,233,425
-0.06(-10.55%)
Dec 21, 2023
0.7900
0.7918
0.5251
0.5925
1,360,994
-0.15(-20.46%)
Dec 20, 2023
0.5250
1.330
0.5047
0.7449
8,407,494
+0.23(+46.06%)
Dec 19, 2023
0.5100
0.5198
0.4913
0.5100
41,167
-0.01(-1.90%)
Dec 18, 2023
0.5100
0.5199
0.5100
0.5199
12,248
+0.00(+0.00%)
Dec 15, 2023
0.5151
0.5200
0.5101
0.5199
42,513
+0.00(+0.93%)
Dec 14, 2023
0.5100
0.5469
0.5100
0.5151
66,039
+0.00(+0.25%)
Dec 13, 2023
0.5200
0.5300
0.5100
0.5138
65,958
-0.01(-2.13%)
Dec 12, 2023
0.5300
0.5300
0.5101
0.5250
36,063
-0.02(-2.96%)
Dec 11, 2023
0.5800
0.5994
0.4801
0.5410
69,101
-0.05(-8.32%)
Dec 08, 2023
0.6071
0.6240
0.5760
0.5901
68,175
-0.00(-0.49%)
Dec 07, 2023
0.6200
0.6150
0.5700
0.5930
19,396
+0.01(+1.72%)
Dec 06, 2023
0.5860
0.6199
0.5825
0.5830
45,609
-0.02(-3.62%)
Dec 05, 2023
0.6300
0.6300
0.5800
0.6049
67,495
-0.02(-2.92%)
Dec 04, 2023
0.6100
0.6331
0.6060
0.6231
38,174
+0.01(+0.84%)
Dec 01, 2023
0.6100
0.6395
0.5701
0.6179
92,679
+0.03(+4.73%)
Nov 30, 2023
0.5685
0.6314
0.5431
0.5900
148,029
+0.06(+10.78%)
Nov 29, 2023
0.5629
0.5699
0.5326
0.5326
25,352
-0.02(-3.86%)
Nov 28, 2023
0.5325
0.5748
0.5325
0.5540
80,054
+0.02(+2.78%)
Nov 27, 2023
0.5300
0.5740
0.5300
0.5390
55,301
+0.01(+1.70%)
Nov 24, 2023
0.5300
0.5399
0.5233
0.5300
45,694
+0.01(+1.24%)
Nov 22, 2023
0.5847
0.5847
0.5137
0.5235
79,719
-0.04(-6.43%)
Nov 21, 2023
0.5500
0.5800
0.5253
0.5595
79,281
+0.02(+3.42%)
Nov 20, 2023
0.5900
0.5880
0.5225
0.5410
74,848
-0.01(-1.64%)
Nov 17, 2023
0.5500
0.5768
0.5199
0.5500
214,790
-0.03(-4.84%)
Nov 16, 2023
0.5645
0.6200
0.5300
0.5780
302,403
-0.00(-0.69%)
Nov 15, 2023
0.6200
0.6300
0.5539
0.5820
499,714
+0.07(+12.97%)
Nov 14, 2023
0.7500
0.7500
0.5040
0.5152
832,131
-0.00(-0.54%)
Nov 13, 2023
0.5200
0.5555
0.5011
0.5180
29,424
+0.02(+3.37%)
Nov 10, 2023
0.5211
0.5549
0.5011
0.5011
46,763
-0.04(-7.20%)
Nov 09, 2023
0.5300
0.5600
0.5202
0.5400
42,360
+0.02(+3.65%)
Nov 08, 2023
0.6021
0.6021
0.5210
0.5210
99,845
-0.07(-12.33%)
Nov 07, 2023
0.5820
0.6008
0.5700
0.5943
43,077
-0.01(-0.95%)
Nov 06, 2023
0.6500
0.6530
0.5902
0.6000
79,927
-0.02(-3.98%)
Nov 03, 2023
0.6400
0.6530
0.5952
0.6249
164,343
-0.01(-0.81%)
Nov 02, 2023
0.5946
0.6500
0.5850
0.6300
234,192
+0.05(+7.69%)
Nov 01, 2023
0.6800
0.7000
0.5713
0.5850
127,573
-0.07(-11.20%)
Oct 31, 2023
0.7320
0.7560
0.5974
0.6588
153,360
-0.09(-12.16%)
Oct 30, 2023
0.7589
0.8250
0.7300
0.7500
60,940
-0.02(-2.86%)
Oct 27, 2023
0.8000
0.8800
0.7500
0.7721
93,456
-0.03(-3.72%)
Oct 26, 2023
0.8510
0.8700
0.7100
0.8019
63,955
-0.07(-7.93%)
Oct 25, 2023
0.9400
0.9400
0.8500
0.8710
41,875
-0.05(-5.68%)
Oct 24, 2023
0.8000
0.9240
0.8001
0.9235
286,936
+0.14(+17.20%)
Oct 23, 2023
0.7900
0.8210
0.7500
0.7880
83,720
-0.03(-4.02%)
Oct 20, 2023
0.8182
0.8690
0.8111
0.8210
45,060
-0.03(-3.41%)
Oct 19, 2023
0.8751
0.9072
0.8148
0.8500
60,629
-0.06(-7.00%)
Oct 18, 2023
0.9000
0.9299
0.8700
0.9140
25,615
-0.00(-0.07%)
Oct 17, 2023
0.9037
0.9212
0.8700
0.9146
40,405
-0.02(-1.84%)
Oct 16, 2023
0.9601
0.9601
0.9000
0.9317
55,602
+0.02(+1.83%)
Oct 13, 2023
0.9100
0.9400
0.9000
0.9150
27,870
+0.01(+1.10%)
Oct 12, 2023
0.9700
0.9700
0.8777
0.9050
61,474
-0.03(-2.80%)
Oct 11, 2023
0.9262
0.9600
0.8995
0.9311
122,545
+0.04(+4.09%)
Oct 10, 2023
0.9303
0.9661
0.7399
0.8945
117,805
-0.06(-6.74%)
Oct 09, 2023
0.9926
0.9978
0.9100
0.9591
56,232
+0.01(+1.34%)
Oct 06, 2023
0.9800
0.9900
0.9000
0.9464
52,669
+0.01(+1.22%)
Oct 05, 2023
0.9900
1.000
0.9200
0.9350
97,079
-0.03(-3.32%)
Oct 04, 2023
1.030
1.030
0.9604
0.9671
40,283
-0.05(-5.19%)
Oct 03, 2023
1.070
1.070
1.000
1.020
125,830
+0.03(+3.03%)
Oct 02, 2023
1.020
1.020
0.9700
0.9900
72,449
+0.02(+2.29%)
Sep 29, 2023
1.020
1.030
0.9501
0.9678
154,664
-0.05(-4.65%)
Sep 28, 2023
0.9800
1.130
0.9500
1.015
259,840
+0.07(+6.91%)
Sep 27, 2023
0.8200
0.9495
0.7800
0.9494
193,289
+0.13(+16.36%)
Sep 26, 2023
0.8700
0.8700
0.7401
0.8159
236,745
-0.06(-7.19%)
Sep 25, 2023
0.9638
0.9199
0.8630
0.8791
325,806
-0.09(-9.37%)
Sep 22, 2023
0.9700
1.000
0.9500
0.9700
206,016
+0.01(+1.03%)
Sep 21, 2023
0.9900
1.030
0.9600
0.9601
124,918
-0.04(-3.70%)
Sep 20, 2023
1.030
1.039
0.9700
0.9970
189,324
-0.03(-3.08%)
Sep 19, 2023
1.080
1.080
0.9700
1.029
229,179
-0.04(-3.86%)
Sep 18, 2023
1.160
1.180
1.030
1.070
251,885
-0.07(-6.14%)
Sep 15, 2023
1.180
1.230
0.9700
1.140
875,375
+0.06(+5.56%)
Sep 14, 2023
1.200
1.250
0.9340
1.080
789,044
-0.13(-10.74%)
Sep 13, 2023
1.540
1.560
1.150
1.210
836,752
-0.34(-21.94%)
Sep 12, 2023
1.530
1.710
1.490
1.550
403,529
+0.01(+0.65%)
Sep 11, 2023
1.790
1.799
1.430
1.540
505,874
-0.33(-17.76%)
Sep 08, 2023
1.748
1.940
1.650
1.873
396,287
+0.15(+8.55%)
Sep 07, 2023
1.700
1.825
1.625
1.725
337,381
-0.02(-1.43%)
Sep 06, 2023
2.250
2.265
1.627
1.750
999,380
-0.57(-24.65%)
Sep 05, 2023
2.500
2.500
2.203
2.322
667,158
-0.68(-22.58%)
Sep 01, 2023
3.125
3.250
2.755
3.000
1,221,467
-0.12(-4.00%)
Aug 31, 2023
2.647
4.500
2.632
3.125
5,685,401
+0.58(+22.55%)
Aug 30, 2023
2.805
2.805
2.300
2.550
1,183,022
+0.12(+4.94%)
Aug 29, 2023
2.663
2.748
2.377
2.430
342,757
-0.31(-11.31%)
Aug 28, 2023
2.875
2.935
2.690
2.740
167,078
-0.16(-5.52%)
Aug 25, 2023
2.828
2.938
2.757
2.900
125,490
+0.02(+0.61%)
Aug 24, 2023
2.928
3.208
2.810
2.882
135,693
-0.00(-0.09%)
Aug 23, 2023
3.070
3.248
2.720
2.885
394,929
-0.32(-9.91%)
Aug 22, 2023
3.408
3.750
2.910
3.203
585,608
+0.28(+9.49%)
Aug 21, 2023
3.135
3.135
2.638
2.925
272,232
-0.11(-3.70%)
Aug 18, 2023
3.125
3.200
2.913
3.038
259,124
-0.26(-7.95%)
Aug 17, 2023
3.533
3.585
3.125
3.300
299,317
-0.18(-5.04%)
Aug 16, 2023
3.325
3.688
3.290
3.475
257,877
+0.12(+3.73%)
Aug 15, 2023
3.700
3.750
3.225
3.350
319,960
-0.75(-18.29%)
Aug 14, 2023
4.825
5.150
3.545
4.100
539,701
-0.53(-11.35%)
Aug 11, 2023
4.735
4.875
4.500
4.625
95,304
+0.04(+0.87%)
Aug 10, 2023
5.000
5.040
4.522
4.585
85,987
-0.24(-4.92%)
Aug 09, 2023
4.750
5.000
4.530
4.822
90,905
+0.15(+3.16%)
Aug 08, 2023
4.750
4.800
4.550
4.675
53,034
-0.03(-0.53%)
Aug 07, 2023
5.250
5.287
4.625
4.700
135,668
-0.65(-12.15%)
Aug 04, 2023
5.500
5.715
5.027
5.350
129,232
-0.12(-2.24%)
Aug 03, 2023
5.500
5.550
5.320
5.473
75,480
+0.10(+1.81%)
Aug 02, 2023
5.500
5.625
5.253
5.375
71,403
-0.25(-4.40%)
Aug 01, 2023
5.625
5.750
5.485
5.622
158,409
-0.06(-1.01%)
Jul 31, 2023
5.500
5.725
5.287
5.680
152,605
+0.60(+11.92%)
Jul 28, 2023
5.080
5.315
4.997
5.075
104,534
-0.17(-3.33%)
Jul 27, 2023
5.250
5.500
5.100
5.250
173,836
+0.15(+2.94%)
Jul 26, 2023
5.125
5.285
4.978
5.100
88,860
+0.05(+0.94%)
Jul 25, 2023
4.750
5.250
4.617
5.053
107,790
+0.40(+8.48%)
Jul 24, 2023
4.750
4.750
4.460
4.657
51,006
+0.02(+0.54%)
Jul 21, 2023
4.850
4.928
4.500
4.633
114,345
+0.01(+0.16%)
Jul 20, 2023
4.825
4.980
4.303
4.625
159,619
-0.12(-2.63%)
Jul 19, 2023
5.125
5.200
4.625
4.750
233,736
-0.38(-7.32%)
Jul 18, 2023
5.625
5.650
5.008
5.125
230,187
-0.42(-7.66%)
Jul 17, 2023
5.855
5.875
5.500
5.550
227,292
-0.10(-1.77%)
Jul 14, 2023
7.850
8.098
5.375
5.650
1,116,863
-0.60(-9.60%)
Jul 13, 2023
7.000
7.000
5.875
6.250
226,905
-0.12(-1.96%)
Jul 12, 2023
6.125
6.725
5.503
6.375
281,225
+0.71(+12.58%)
Jul 11, 2023
6.475
6.475
5.375
5.662
182,721
+0.00(+0.00%)
Jul 10, 2023
6.000
6.162
5.375
5.662
525,219
+0.16(+2.86%)
Jul 07, 2023
5.625
5.875
5.375
5.505
42,408
-0.01(-0.18%)
Jul 06, 2023
5.975
5.975
5.500
5.515
56,188
-0.50(-8.27%)
Jul 05, 2023
6.250
6.607
5.500
6.013
145,980
-2.74(-31.29%)
Jul 03, 2023
9.750
9.838
8.750
8.750
8,733
-0.63(-6.69%)
Jun 30, 2023
10.25
10.25
8.887
9.377
13,835
-0.70(-6.92%)
Jun 29, 2023
9.375
11.07
9.375
10.07
10,328
+1.25(+14.23%)
Jun 28, 2023
9.500
9.665
8.820
8.820
4,419
-0.05(-0.62%)
Jun 27, 2023
9.250
9.525
8.575
8.875
18,058
-0.12(-1.39%)
Jun 26, 2023
9.500
9.500
9.000
9.000
3,065
-0.13(-1.42%)
Jun 23, 2023
10.00
10.50
9.082
9.130
9,085
-0.85(-8.56%)
Jun 22, 2023
9.750
10.38
9.102
9.985
7,367
+0.74(+7.98%)
Jun 21, 2023
10.12
10.12
8.325
9.248
12,532
-0.75(-7.52%)
Jun 20, 2023
10.57
10.61
10.00
10.00
8,657
-0.35(-3.36%)
Jun 16, 2023
10.30
10.38
10.00
10.35
10,441
+0.54(+5.45%)
Jun 15, 2023
10.45
10.56
9.812
9.812
5,312
-0.50(-4.85%)
Jun 14, 2023
10.00
10.63
9.488
10.31
8,857
+0.48(+4.91%)
Jun 13, 2023
10.36
10.49
9.262
9.830
6,481
-0.29(-2.91%)
Jun 12, 2023
10.42
10.50
10.12
10.12
4,713
-0.38(-3.57%)
Jun 09, 2023
10.69
11.10
10.50
10.50
4,380
-0.26(-2.39%)
Jun 08, 2023
11.75
11.82
10.50
10.76
5,558
+0.26(+2.45%)
Jun 07, 2023
9.750
10.50
9.750
10.50
2,973
+0.39(+3.88%)
Jun 06, 2023
10.25
10.25
9.905
10.11
3,188
+0.46(+4.74%)
Jun 05, 2023
9.873
9.998
9.125
9.650
4,924
-0.10(-1.03%)
Jun 02, 2023
9.537
10.25
9.488
9.750
6,543
+0.12(+1.30%)
Jun 01, 2023
10.25
10.35
9.625
9.625
7,160
-0.46(-4.58%)
May 31, 2023
10.25
11.24
9.265
10.09
21,683
+0.45(+4.61%)
May 30, 2023
9.760
9.760
8.750
9.643
9,292
+0.14(+1.50%)
May 26, 2023
9.248
10.11
8.742
9.500
14,533
+0.50(+5.58%)
May 25, 2023
9.745
9.750
8.500
8.998
14,336
-0.50(-5.26%)
May 24, 2023
9.750
9.750
9.000
9.498
6,003
-0.01(-0.16%)
May 23, 2023
9.825
10.22
9.025
9.512
10,326
-0.10(-1.07%)
May 22, 2023
10.06
10.09
8.875
9.615
11,436
+0.74(+8.34%)
May 19, 2023
12.75
12.75
8.625
8.875
55,398
-5.00(-36.04%)
May 18, 2023
14.75
15.00
13.50
13.88
6,647
-0.88(-5.93%)
May 17, 2023
16.25
16.25
13.77
14.75
23,531
-1.75(-10.59%)
May 16, 2023
16.54
17.67
14.75
16.50
28,329
-1.77(-9.69%)
May 15, 2023
18.88
42.25
17.68
18.27
386,456
+4.51(+32.83%)
May 12, 2023
15.25
16.02
13.25
13.75
5,663
-2.50(-15.37%)
May 11, 2023
16.25
16.26
13.77
16.25
5,902
-0.50(-2.99%)
May 10, 2023
16.35
18.87
15.25
16.75
3,004
+0.23(+1.38%)
May 09, 2023
17.16
17.16
15.00
16.52
2,070
-1.03(-5.87%)
May 08, 2023
18.35
18.35
16.75
17.55
281
-0.55(-3.04%)
May 05, 2023
18.49
18.50
17.63
18.10
157
+0.49(+2.78%)
May 04, 2023
18.12
19.12
17.12
17.61
1,237
-0.50(-2.79%)
May 03, 2023
14.31
18.99
14.30
18.12
3,831
+3.12(+20.78%)
May 02, 2023
17.25
17.35
13.88
15.00
2,154
-2.23(-12.94%)
May 01, 2023
18.97
18.97
15.97
17.23
2,642
-0.02(-0.12%)
Apr 28, 2023
23.62
23.62
15.25
17.25
5,122
-4.84(-21.93%)
Apr 27, 2023
18.75
23.00
18.75
22.09
9,531
+3.35(+17.87%)
Apr 26, 2023
17.50
20.62
13.13
18.75
10,455
+1.37(+7.88%)
Apr 25, 2023
18.50
19.30
16.50
17.38
3,783
-0.75(-4.12%)
Apr 24, 2023
13.28
18.75
13.25
18.12
16,192
+4.12(+29.42%)
Apr 21, 2023
12.50
14.50
12.50
14.00
2,409
+1.13(+8.76%)
Apr 20, 2023
14.75
14.75
12.62
12.88
2,987
-1.88(-12.71%)
Apr 19, 2023
15.25
16.00
13.00
14.75
4,043
-0.75(-4.84%)
Apr 18, 2023
16.25
30.00
15.50
15.50
28,943
-2.00(-11.43%)
Apr 17, 2023
18.75
18.75
16.25
17.50
438
+0.62(+3.70%)
Apr 14, 2023
21.25
21.25
13.75
16.88
3,158
+0.94(+5.88%)
Apr 13, 2023
15.16
17.75
13.68
15.94
2,386
+1.50(+10.39%)
Apr 12, 2023
16.25
16.25
12.00
14.44
6,535
-0.56(-3.75%)
Apr 11, 2023
17.50
18.50
14.18
15.00
8,018
-3.50(-18.92%)
Apr 10, 2023
20.00
20.00
17.82
18.50
248
-1.25(-6.33%)
Apr 06, 2023
19.25
20.12
18.25
19.75
152
-1.50(-7.05%)
Apr 05, 2023
22.50
22.50
17.52
21.25
2,234
-2.25(-9.59%)
Apr 04, 2023
24.00
24.50
23.50
23.50
147
+0.00(+0.00%)
Apr 03, 2023
25.00
25.75
23.50
23.50
494
-1.00(-4.08%)
Mar 31, 2023
22.50
24.50
21.25
24.50
1,631
+2.00(+8.89%)
Mar 30, 2023
23.66
23.66
21.25
22.50
608
-1.16(-4.89%)
Mar 29, 2023
23.05
25.75
22.50
23.66
335
-0.09(-0.39%)
Mar 28, 2023
25.00
26.25
22.75
23.75
834
-1.25(-5.00%)
Mar 27, 2023
26.50
26.50
20.75
25.00
1,576
+0.00(+0.00%)
Mar 24, 2023
27.00
27.00
23.25
25.00
1,229
-0.50(-1.96%)
Mar 23, 2023
22.00
26.25
22.00
25.50
551
-2.75(-9.73%)
Mar 22, 2023
28.75
29.75
28.25
28.25
253
-0.49(-1.70%)
Mar 21, 2023
27.79
29.00
27.79
28.74
397
+1.24(+4.50%)
Mar 20, 2023
27.25
28.30
27.25
27.50
192
-0.75(-2.65%)
Mar 17, 2023
26.00
28.75
26.00
28.25
63
+1.25(+4.63%)
Mar 16, 2023
30.00
30.00
27.00
27.00
78
-2.00(-6.90%)
Mar 15, 2023
31.75
31.75
28.25
29.00
131
-1.25(-4.12%)
Mar 14, 2023
29.88
30.25
29.50
30.25
33
+2.00(+7.07%)
Mar 13, 2023
28.00
29.75
26.75
28.25
383
+0.50(+1.80%)
Mar 10, 2023
35.00
35.00
27.75
27.75
362
-2.25(-7.50%)
Mar 09, 2023
30.25
31.50
30.00
30.00
807
+0.00(+0.00%)
Mar 08, 2023
28.00
31.50
28.00
30.00
409
-2.75(-8.40%)
Mar 07, 2023
29.25
34.75
29.25
32.75
362
-1.69(-4.91%)
Mar 06, 2023
34.25
35.10
34.00
34.44
126
-0.19(-0.53%)
Mar 03, 2023
34.50
36.24
34.25
34.62
693
-1.62(-4.48%)
Mar 02, 2023
37.50
39.00
35.50
36.25
801
+1.25(+3.57%)
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.