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
Gsi Technology Inc
(NQ:
GSIT
)
2.600
-0.030 (-1.14%)
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 (%)
Feb 29, 2024
3.650
5.400
3.627
4.160
3,299,731
+0.54(+14.92%)
Feb 28, 2024
3.620
3.830
3.324
3.620
939,220
+0.20(+5.85%)
Feb 27, 2024
2.670
3.550
2.670
3.420
1,407,819
+0.74(+27.61%)
Feb 26, 2024
2.450
2.700
2.430
2.680
281,218
+0.26(+10.74%)
Feb 23, 2024
2.500
2.510
2.281
2.420
188,190
-0.08(-3.39%)
Feb 22, 2024
2.550
2.640
2.490
2.505
173,346
-0.06(-2.53%)
Feb 21, 2024
2.590
2.600
2.488
2.570
102,410
-0.04(-1.53%)
Feb 20, 2024
2.620
2.640
2.450
2.610
199,994
+0.07(+2.76%)
Feb 16, 2024
2.540
2.645
2.470
2.540
196,908
-0.03(-1.17%)
Feb 15, 2024
2.680
2.680
2.450
2.570
202,665
-0.03(-1.15%)
Feb 14, 2024
2.520
2.680
2.460
2.600
201,075
+0.18(+7.44%)
Feb 13, 2024
2.500
2.570
2.328
2.420
372,309
-0.13(-5.10%)
Feb 12, 2024
2.350
2.650
2.340
2.550
632,142
+0.21(+8.97%)
Feb 09, 2024
2.250
2.380
2.200
2.340
306,256
+0.12(+5.41%)
Feb 08, 2024
2.200
2.270
2.141
2.220
134,328
-0.02(-0.89%)
Feb 07, 2024
2.170
2.260
2.110
2.240
301,829
+0.13(+6.16%)
Feb 06, 2024
2.100
2.130
2.040
2.110
144,560
-0.01(-0.47%)
Feb 05, 2024
2.130
2.170
2.020
2.120
156,992
+0.00(+0.00%)
Feb 02, 2024
2.100
2.120
2.030
2.120
150,329
+0.03(+1.44%)
Feb 01, 2024
2.030
2.110
1.995
2.090
156,261
+0.11(+5.56%)
Jan 31, 2024
1.960
2.160
1.950
1.980
179,918
+0.00(+0.00%)
Jan 30, 2024
1.920
1.980
1.880
1.980
225,893
+0.06(+3.13%)
Jan 29, 2024
1.960
1.960
1.880
1.920
326,597
+0.04(+2.13%)
Jan 26, 2024
2.050
2.062
1.880
1.880
551,454
-0.33(-14.93%)
Jan 25, 2024
2.280
2.290
2.070
2.210
297,230
-0.06(-2.64%)
Jan 24, 2024
2.420
2.420
2.200
2.270
270,080
-0.05(-2.16%)
Jan 23, 2024
2.440
2.510
2.280
2.320
496,618
-0.06(-2.52%)
Jan 22, 2024
2.250
2.380
2.170
2.380
255,249
+0.18(+8.18%)
Jan 19, 2024
2.030
2.230
2.030
2.200
211,239
+0.15(+7.32%)
Jan 18, 2024
2.050
2.170
2.040
2.050
161,033
+0.00(+0.00%)
Jan 17, 2024
2.140
2.170
2.020
2.050
223,387
-0.09(-4.21%)
Jan 16, 2024
2.240
2.250
2.110
2.140
195,321
-0.11(-4.89%)
Jan 12, 2024
2.280
2.330
2.230
2.250
184,797
-0.02(-0.88%)
Jan 11, 2024
2.380
2.400
2.212
2.270
183,432
-0.08(-3.40%)
Jan 10, 2024
2.470
2.470
2.290
2.350
179,261
-0.10(-4.08%)
Jan 09, 2024
2.550
2.560
2.430
2.450
148,935
-0.12(-4.67%)
Jan 08, 2024
2.520
2.630
2.515
2.570
429,943
+0.10(+4.05%)
Jan 05, 2024
2.500
2.500
2.350
2.470
168,417
-0.01(-0.40%)
Jan 04, 2024
2.600
2.600
2.460
2.480
413,450
-0.07(-2.75%)
Jan 03, 2024
2.630
2.650
2.500
2.550
429,777
-0.11(-4.14%)
Jan 02, 2024
2.640
2.730
2.590
2.660
261,889
+0.02(+0.76%)
Dec 29, 2023
2.620
2.680
2.560
2.640
259,043
-0.01(-0.38%)
Dec 28, 2023
2.700
2.720
2.550
2.650
353,017
-0.05(-1.85%)
Dec 27, 2023
2.730
2.800
2.660
2.700
282,246
-0.02(-0.74%)
Dec 26, 2023
2.820
2.900
2.680
2.720
258,332
-0.01(-0.37%)
Dec 22, 2023
3.000
3.320
2.630
2.730
933,468
-0.26(-8.70%)
Dec 21, 2023
2.850
3.045
2.610
2.990
820,825
+0.29(+10.74%)
Dec 20, 2023
2.630
2.900
2.590
2.700
244,617
+0.02(+0.75%)
Dec 19, 2023
2.750
2.750
2.660
2.680
112,800
+0.00(+0.00%)
Dec 18, 2023
2.700
2.780
2.590
2.680
169,937
-0.05(-1.83%)
Dec 15, 2023
2.900
2.900
2.660
2.730
191,652
-0.17(-5.86%)
Dec 14, 2023
2.900
2.980
2.780
2.900
230,450
+0.06(+2.11%)
Dec 13, 2023
2.810
2.860
2.610
2.840
211,869
+0.09(+3.27%)
Dec 12, 2023
2.970
2.970
2.700
2.750
233,780
-0.23(-7.72%)
Dec 11, 2023
3.000
3.090
2.880
2.980
299,723
+0.03(+1.02%)
Dec 08, 2023
3.010
3.300
2.730
2.950
940,768
-0.15(-4.84%)
Dec 07, 2023
2.370
3.190
2.370
3.100
2,157,219
+0.67(+27.57%)
Dec 06, 2023
2.480
2.520
2.321
2.430
121,846
-0.09(-3.57%)
Dec 05, 2023
2.730
2.810
2.480
2.520
125,068
-0.19(-7.01%)
Dec 04, 2023
2.830
2.830
2.600
2.710
111,674
-0.06(-2.17%)
Dec 01, 2023
2.750
2.844
2.660
2.770
99,113
+0.00(+0.00%)
Nov 30, 2023
2.680
2.800
2.600
2.770
112,842
+0.07(+2.59%)
Nov 29, 2023
2.750
2.890
2.690
2.700
118,074
+0.02(+0.75%)
Nov 28, 2023
2.700
2.798
2.550
2.680
148,428
-0.07(-2.55%)
Nov 27, 2023
2.330
2.880
2.330
2.750
265,594
+0.45(+19.57%)
Nov 24, 2023
2.280
2.430
2.250
2.300
24,298
+0.01(+0.44%)
Nov 22, 2023
2.420
2.460
2.260
2.290
67,418
-0.15(-6.15%)
Nov 21, 2023
2.580
2.580
2.350
2.440
105,608
-0.12(-4.69%)
Nov 20, 2023
2.480
2.610
2.370
2.560
125,903
+0.02(+0.79%)
Nov 17, 2023
2.470
2.550
2.312
2.540
80,184
+0.15(+6.28%)
Nov 16, 2023
2.480
2.504
2.290
2.390
60,360
-0.13(-5.16%)
Nov 15, 2023
2.450
2.650
2.450
2.520
120,115
+0.10(+4.13%)
Nov 14, 2023
2.390
2.480
2.260
2.420
121,759
+0.22(+10.00%)
Nov 13, 2023
2.120
2.300
2.000
2.200
111,602
+0.05(+2.33%)
Nov 10, 2023
2.220
2.221
2.020
2.150
59,981
-0.03(-1.38%)
Nov 09, 2023
2.170
2.400
2.160
2.180
112,244
-0.02(-1.13%)
Nov 08, 2023
2.520
2.540
2.200
2.205
172,413
-0.31(-12.50%)
Nov 07, 2023
3.070
3.070
2.510
2.520
278,172
-0.53(-17.38%)
Nov 06, 2023
2.300
3.080
2.300
3.050
820,349
+0.75(+32.61%)
Nov 03, 2023
2.420
2.462
2.270
2.300
58,320
-0.03(-1.29%)
Nov 02, 2023
2.200
2.350
2.200
2.330
74,217
+0.20(+9.39%)
Nov 01, 2023
1.950
2.140
1.933
2.130
78,004
+0.16(+8.12%)
Oct 31, 2023
1.910
2.010
1.910
1.970
55,328
+0.06(+3.14%)
Oct 30, 2023
2.030
2.050
1.890
1.910
138,501
-0.06(-3.05%)
Oct 27, 2023
2.380
2.390
1.930
1.970
278,697
-0.44(-18.26%)
Oct 26, 2023
2.460
2.500
2.300
2.410
131,279
-0.05(-2.03%)
Oct 25, 2023
2.900
2.900
2.365
2.460
164,534
-0.26(-9.56%)
Oct 24, 2023
2.620
2.800
2.620
2.720
120,901
+0.14(+5.43%)
Oct 23, 2023
2.300
2.638
2.264
2.580
117,400
+0.32(+14.16%)
Oct 20, 2023
2.330
2.350
2.220
2.260
54,240
-0.07(-3.00%)
Oct 19, 2023
2.440
2.459
2.277
2.330
130,393
-0.11(-4.51%)
Oct 18, 2023
2.550
2.555
2.406
2.440
107,940
-0.04(-1.61%)
Oct 17, 2023
2.470
2.540
2.440
2.480
49,587
-0.01(-0.40%)
Oct 16, 2023
2.420
2.520
2.370
2.490
67,239
+0.17(+7.33%)
Oct 13, 2023
2.270
2.407
2.240
2.320
60,521
+0.03(+1.31%)
Oct 12, 2023
2.420
2.440
2.220
2.290
83,207
-0.12(-4.98%)
Oct 11, 2023
2.400
2.480
2.330
2.410
69,546
+0.06(+2.55%)
Oct 10, 2023
2.160
2.410
2.160
2.350
71,052
+0.15(+6.82%)
Oct 09, 2023
2.330
2.380
2.190
2.200
112,533
-0.19(-7.95%)
Oct 06, 2023
2.350
2.439
2.280
2.390
51,018
+0.04(+1.70%)
Oct 05, 2023
2.500
2.610
2.320
2.350
171,640
-0.11(-4.47%)
Oct 04, 2023
2.250
2.500
2.250
2.460
131,778
+0.21(+9.33%)
Oct 03, 2023
2.580
2.610
2.250
2.250
192,869
-0.38(-14.45%)
Oct 02, 2023
2.790
2.820
2.590
2.630
109,432
-0.08(-2.95%)
Sep 29, 2023
2.630
2.770
2.630
2.710
29,035
+0.10(+3.83%)
Sep 28, 2023
2.590
2.660
2.540
2.610
73,010
-0.01(-0.38%)
Sep 27, 2023
2.680
2.700
2.560
2.620
159,412
-0.09(-3.32%)
Sep 26, 2023
2.720
2.750
2.670
2.710
90,957
-0.04(-1.45%)
Sep 25, 2023
2.730
2.775
2.710
2.750
27,975
-0.02(-0.72%)
Sep 22, 2023
2.770
2.830
2.710
2.770
71,950
+0.00(+0.00%)
Sep 21, 2023
2.890
2.890
2.750
2.770
122,357
-0.15(-5.14%)
Sep 20, 2023
3.030
3.130
2.910
2.920
128,138
+0.01(+0.34%)
Sep 19, 2023
2.800
3.000
2.800
2.910
134,318
+0.11(+3.93%)
Sep 18, 2023
2.810
2.900
2.700
2.800
140,893
-0.13(-4.44%)
Sep 15, 2023
2.940
3.050
2.900
2.930
178,274
-0.04(-1.35%)
Sep 14, 2023
2.630
3.040
2.610
2.970
667,978
+0.36(+13.79%)
Sep 13, 2023
2.500
2.680
2.460
2.610
152,866
+0.15(+6.10%)
Sep 12, 2023
2.640
2.670
2.440
2.460
98,040
-0.21(-7.69%)
Sep 11, 2023
2.620
2.720
2.605
2.665
61,506
+0.05(+1.91%)
Sep 08, 2023
2.720
2.760
2.589
2.615
82,007
-0.14(-5.25%)
Sep 07, 2023
2.800
2.850
2.640
2.760
107,306
-0.07(-2.47%)
Sep 06, 2023
2.850
2.940
2.750
2.830
93,200
-0.01(-0.35%)
Sep 05, 2023
3.090
3.090
2.770
2.840
331,360
-0.25(-8.09%)
Sep 01, 2023
3.110
3.150
3.000
3.090
109,487
-0.02(-0.64%)
Aug 31, 2023
3.010
3.213
3.010
3.110
163,185
+0.09(+2.98%)
Aug 30, 2023
3.210
3.230
3.000
3.020
168,461
-0.19(-5.92%)
Aug 29, 2023
3.140
3.280
3.100
3.210
111,252
+0.06(+1.90%)
Aug 28, 2023
3.360
3.360
3.110
3.150
160,723
-0.18(-5.41%)
Aug 25, 2023
3.360
3.405
3.230
3.330
148,504
-0.03(-0.89%)
Aug 24, 2023
3.500
3.530
3.350
3.360
279,172
-0.07(-2.04%)
Aug 23, 2023
3.450
3.500
3.360
3.430
151,021
+0.01(+0.29%)
Aug 22, 2023
3.670
3.680
3.340
3.420
248,599
-0.21(-5.79%)
Aug 21, 2023
3.550
3.730
3.420
3.630
380,086
+0.08(+2.25%)
Aug 18, 2023
3.380
3.590
3.300
3.550
109,936
+0.09(+2.60%)
Aug 17, 2023
3.400
3.540
3.290
3.460
194,249
+0.01(+0.29%)
Aug 16, 2023
3.480
3.590
3.440
3.450
146,637
-0.04(-1.15%)
Aug 15, 2023
3.550
3.670
3.420
3.490
255,400
-0.09(-2.51%)
Aug 14, 2023
3.260
3.670
3.250
3.580
433,394
+0.32(+9.82%)
Aug 11, 2023
3.520
3.570
3.220
3.260
455,763
-0.32(-8.94%)
Aug 10, 2023
3.500
3.800
3.450
3.580
654,231
+0.07(+1.99%)
Aug 09, 2023
3.860
3.860
3.500
3.510
236,786
-0.22(-5.77%)
Aug 08, 2023
3.530
3.860
3.500
3.725
239,604
+0.10(+2.90%)
Aug 07, 2023
4.010
4.030
3.590
3.620
623,303
-0.42(-10.51%)
Aug 04, 2023
4.220
4.290
3.960
4.045
500,149
-0.17(-4.15%)
Aug 03, 2023
4.220
4.380
4.150
4.220
280,957
-0.07(-1.63%)
Aug 02, 2023
4.150
4.460
4.130
4.290
299,453
-0.10(-2.28%)
Aug 01, 2023
4.300
4.540
4.240
4.390
298,377
+0.00(+0.00%)
Jul 31, 2023
4.490
4.599
4.310
4.390
437,570
-0.12(-2.66%)
Jul 28, 2023
4.670
4.880
4.100
4.510
791,412
-0.45(-9.07%)
Jul 27, 2023
5.120
5.160
4.810
4.960
364,058
-0.01(-0.20%)
Jul 26, 2023
4.700
5.010
4.610
4.970
235,671
+0.26(+5.52%)
Jul 25, 2023
4.790
4.980
4.510
4.710
404,523
-0.10(-2.08%)
Jul 24, 2023
5.100
5.190
4.710
4.810
646,801
-0.38(-7.32%)
Jul 21, 2023
5.060
5.410
5.030
5.190
285,304
+0.15(+2.98%)
Jul 20, 2023
5.330
5.330
5.000
5.040
620,221
-0.31(-5.79%)
Jul 19, 2023
5.500
5.620
5.290
5.350
440,765
-0.21(-3.78%)
Jul 18, 2023
5.550
5.585
5.220
5.560
499,438
+0.11(+2.02%)
Jul 17, 2023
5.980
6.050
5.435
5.450
570,755
-0.51(-8.56%)
Jul 14, 2023
6.200
6.860
5.910
5.960
1,072,911
-0.17(-2.77%)
Jul 13, 2023
5.890
6.250
5.700
6.130
580,427
+0.43(+7.54%)
Jul 12, 2023
5.900
6.160
5.650
5.700
622,336
+0.04(+0.71%)
Jul 11, 2023
5.630
6.030
5.550
5.660
373,414
+0.03(+0.53%)
Jul 10, 2023
5.670
5.740
5.330
5.630
335,332
+0.02(+0.36%)
Jul 07, 2023
5.650
6.130
5.570
5.610
415,203
-0.07(-1.23%)
Jul 06, 2023
5.750
5.830
5.530
5.680
372,599
-0.34(-5.65%)
Jul 05, 2023
6.000
6.239
5.700
6.020
467,738
-0.11(-1.79%)
Jul 03, 2023
5.530
6.200
5.500
6.130
543,704
+0.60(+10.85%)
Jun 30, 2023
5.300
5.570
5.230
5.530
599,116
+0.31(+5.94%)
Jun 29, 2023
6.270
6.290
5.126
5.220
1,534,189
-1.18(-18.44%)
Jun 28, 2023
6.470
6.547
6.210
6.400
368,175
-0.13(-1.99%)
Jun 27, 2023
6.240
6.848
6.230
6.530
329,253
+0.27(+4.31%)
Jun 26, 2023
6.610
6.930
6.215
6.260
361,951
-0.33(-5.01%)
Jun 23, 2023
6.600
6.760
6.153
6.590
783,347
+0.03(+0.46%)
Jun 22, 2023
7.420
7.510
6.510
6.560
1,192,284
-0.93(-12.42%)
Jun 21, 2023
8.410
8.670
6.800
7.490
1,416,426
-0.92(-10.94%)
Jun 20, 2023
8.500
8.660
7.860
8.410
973,913
-0.14(-1.64%)
Jun 16, 2023
9.310
9.800
8.310
8.550
1,656,521
-0.63(-6.86%)
Jun 15, 2023
7.720
9.460
9.180
2,989,983
+7.53(+456.36%)
May 08, 2023
1.620
1.680
1.590
1.650
62,645
+0.02(+1.23%)
May 05, 2023
1.620
1.700
1.600
1.630
61,498
+0.05(+3.16%)
May 04, 2023
1.540
1.595
1.510
1.580
27,507
+0.03(+1.94%)
May 03, 2023
1.520
1.600
1.510
1.550
72,477
+0.05(+3.33%)
May 02, 2023
1.540
1.540
1.470
1.500
50,018
-0.04(-2.60%)
May 01, 2023
1.540
1.610
1.533
1.540
56,144
+0.00(+0.00%)
Apr 28, 2023
1.650
1.650
1.540
1.540
110,393
-0.11(-6.45%)
Apr 27, 2023
1.590
1.690
1.510
1.646
124,784
+0.15(+9.75%)
Apr 26, 2023
1.530
1.600
1.500
1.500
53,978
-0.03(-1.96%)
Apr 25, 2023
1.570
1.600
1.490
1.530
112,186
-0.04(-2.55%)
Apr 24, 2023
1.550
1.590
1.500
1.570
90,352
+0.02(+1.29%)
Apr 21, 2023
1.560
1.688
1.490
1.550
237,088
+0.02(+0.98%)
Apr 20, 2023
1.930
1.950
1.490
1.535
242,491
-0.40(-20.47%)
Apr 19, 2023
1.990
2.025
1.832
1.930
135,285
-0.05(-2.53%)
Apr 18, 2023
1.830
2.190
1.830
1.980
494,425
+0.12(+6.45%)
Apr 17, 2023
1.780
1.890
1.780
1.860
234,313
+0.07(+3.62%)
Apr 14, 2023
2.230
2.400
1.750
1.795
1,019,469
-0.39(-17.66%)
Apr 13, 2023
2.120
2.470
2.000
2.180
2,051,396
+0.13(+6.34%)
Apr 12, 2023
1.920
2.240
1.900
2.050
508,356
+0.14(+7.33%)
Apr 11, 2023
2.020
2.020
1.890
1.910
62,420
-0.02(-1.04%)
Apr 10, 2023
2.050
2.050
1.930
1.930
61,554
-0.07(-3.50%)
Apr 06, 2023
1.890
2.150
1.890
2.000
113,814
+0.11(+5.82%)
Apr 05, 2023
1.850
1.935
1.810
1.890
78,238
+0.05(+2.72%)
Apr 04, 2023
2.040
2.070
1.802
1.840
72,412
-0.16(-8.00%)
Apr 03, 2023
1.980
2.190
1.850
2.000
675,978
+0.28(+16.28%)
Mar 31, 2023
1.510
2.000
1.490
1.720
139,034
+0.24(+16.22%)
Mar 30, 2023
1.480
1.500
1.450
1.480
42,297
+0.00(+0.34%)
Mar 29, 2023
1.480
1.480
1.470
1.475
24,429
+0.01(+0.34%)
Mar 28, 2023
1.470
1.505
1.470
1.470
8,709
+0.00(+0.00%)
Mar 27, 2023
1.470
1.500
1.470
1.470
8,298
-0.04(-2.65%)
Mar 24, 2023
1.500
1.510
1.500
1.510
5,041
-0.02(-1.31%)
Mar 23, 2023
1.530
1.550
1.517
1.530
10,776
+0.04(+2.68%)
Mar 22, 2023
1.460
1.490
1.450
1.490
10,688
+0.03(+2.05%)
Mar 21, 2023
1.530
1.530
1.460
1.460
13,562
-0.04(-2.67%)
Mar 20, 2023
1.500
1.550
1.490
1.500
20,999
+0.01(+0.67%)
Mar 17, 2023
1.510
1.520
1.490
1.490
9,122
+0.00(+0.00%)
Mar 16, 2023
1.570
1.570
1.490
1.490
3,804
-0.06(-3.87%)
Mar 15, 2023
1.490
1.551
1.550
1.550
11,916
+0.04(+2.65%)
Mar 14, 2023
1.570
1.640
1.500
1.510
17,103
-0.01(-0.66%)
Mar 13, 2023
1.570
1.640
1.490
1.520
29,242
+0.02(+1.33%)
Mar 10, 2023
1.490
1.526
1.490
1.500
10,177
+0.04(+2.74%)
Mar 09, 2023
1.560
1.587
1.460
1.460
10,753
-0.09(-5.81%)
Mar 08, 2023
1.520
1.550
1.520
1.550
7,903
+0.03(+1.97%)
Mar 07, 2023
1.512
1.535
1.510
1.520
3,833
-0.03(-1.94%)
Mar 06, 2023
1.630
1.630
1.550
1.550
11,987
+0.01(+0.65%)
Mar 03, 2023
1.500
1.550
1.495
1.540
45,423
-0.01(-0.48%)
Mar 02, 2023
1.628
1.628
1.510
1.547
19,956
-0.05(-3.29%)
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.