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
Sirius XM Holdings
(NQ:
SIRI
)
2.570
-0.020 (-0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
4.334
4.334
4.237
4.256
15,370,809
-0.07(-1.57%)
Feb 27, 2023
4.276
4.324
4.266
4.324
12,110,443
+0.07(+1.59%)
Feb 24, 2023
4.247
4.290
4.188
4.256
15,663,564
+0.00(+0.00%)
Feb 23, 2023
4.256
4.276
4.208
4.256
14,616,379
-0.01(-0.23%)
Feb 22, 2023
4.324
4.344
4.261
4.266
14,144,689
-0.05(-1.12%)
Feb 21, 2023
4.421
4.441
4.314
4.314
12,567,249
-0.15(-3.26%)
Feb 17, 2023
4.460
4.494
4.411
4.460
17,964,410
-0.01(-0.22%)
Feb 16, 2023
4.537
4.567
4.460
4.470
22,220,926
-0.08(-1.71%)
Feb 15, 2023
4.470
4.567
4.450
4.547
18,315,932
+0.03(+0.75%)
Feb 14, 2023
4.537
4.557
4.460
4.513
14,821,007
-0.05(-1.17%)
Feb 13, 2023
4.567
4.596
4.537
4.567
14,651,407
-0.01(-0.21%)
Feb 10, 2023
4.586
4.635
4.537
4.576
19,669,410
-0.06(-1.26%)
Feb 09, 2023
4.857
4.925
4.615
4.634
18,098,308
-0.21(-4.40%)
Feb 08, 2023
4.877
4.906
4.819
4.848
17,166,616
-0.03(-0.71%)
Feb 07, 2023
4.815
4.911
4.776
4.882
26,363,282
+0.07(+1.40%)
Feb 06, 2023
5.018
5.027
4.796
4.815
30,617,798
-0.22(-4.31%)
Feb 03, 2023
5.172
5.201
5.027
5.032
26,780,316
-0.08(-1.60%)
Feb 02, 2023
5.423
5.471
5.075
5.114
49,842,912
-0.54(-9.56%)
Feb 01, 2023
5.568
5.683
5.557
5.654
18,486,160
+0.07(+1.21%)
Jan 31, 2023
5.693
5.703
5.529
5.587
31,062,802
-0.08(-1.36%)
Jan 30, 2023
5.664
5.703
5.654
5.664
10,323,281
-0.05(-0.84%)
Jan 27, 2023
5.674
5.741
5.630
5.712
11,251,573
+0.02(+0.34%)
Jan 26, 2023
5.712
5.732
5.669
5.693
16,656,198
-0.01(-0.17%)
Jan 25, 2023
5.587
5.722
5.548
5.703
16,700,827
+0.12(+2.07%)
Jan 24, 2023
5.674
5.674
5.558
5.587
13,413,905
-0.09(-1.53%)
Jan 23, 2023
5.635
5.703
5.625
5.674
12,347,620
+0.04(+0.68%)
Jan 20, 2023
5.577
5.654
5.568
5.635
12,236,605
+0.05(+0.86%)
Jan 19, 2023
5.616
5.635
5.577
5.587
12,899,044
-0.05(-0.86%)
Jan 18, 2023
5.780
5.780
5.625
5.635
18,941,986
-0.14(-2.34%)
Jan 17, 2023
5.741
5.789
5.712
5.770
8,588,491
+0.02(+0.34%)
Jan 13, 2023
5.732
5.751
5.683
5.751
8,651,493
+0.00(+0.00%)
Jan 12, 2023
5.761
5.789
5.693
5.751
10,929,918
-0.03(-0.58%)
Jan 11, 2023
5.732
5.789
5.698
5.785
9,430,009
+0.08(+1.44%)
Jan 10, 2023
5.674
5.722
5.654
5.703
8,744,783
+0.00(+0.00%)
Jan 09, 2023
5.727
5.751
5.683
5.703
10,206,538
-0.08(-1.34%)
Jan 06, 2023
5.683
5.780
5.664
5.780
12,363,614
+0.15(+2.74%)
Jan 05, 2023
5.645
5.664
5.587
5.625
11,997,021
-0.03(-0.51%)
Jan 04, 2023
5.645
5.712
5.625
5.654
18,983,234
+0.07(+1.21%)
Jan 03, 2023
5.635
5.654
5.519
5.587
17,114,012
-0.05(-0.86%)
Dec 30, 2022
5.596
5.635
5.558
5.635
10,192,573
+0.02(+0.34%)
Dec 29, 2022
5.587
5.654
5.577
5.616
11,975,967
+0.09(+1.57%)
Dec 28, 2022
5.577
5.635
5.529
5.529
12,700,007
-0.05(-0.87%)
Dec 27, 2022
5.674
5.703
5.568
5.577
8,566,768
-0.06(-1.03%)
Dec 23, 2022
5.625
5.674
5.596
5.635
10,066,045
+0.03(+0.52%)
Dec 22, 2022
5.645
5.664
5.558
5.606
18,503,030
-0.09(-1.53%)
Dec 21, 2022
5.712
5.717
5.635
5.693
12,728,030
+0.03(+0.51%)
Dec 20, 2022
5.703
5.717
5.645
5.664
9,143,335
-0.03(-0.51%)
Dec 19, 2022
5.789
5.799
5.674
5.693
12,422,796
-0.06(-1.01%)
Dec 16, 2022
5.703
5.780
5.703
5.751
34,528,252
-0.01(-0.17%)
Dec 15, 2022
5.876
5.891
5.761
5.761
17,328,782
-0.14(-2.45%)
Dec 14, 2022
5.896
5.992
5.857
5.905
14,279,831
-0.04(-0.65%)
Dec 13, 2022
6.031
6.040
5.925
5.944
15,679,777
+0.01(+0.16%)
Dec 12, 2022
5.876
5.954
5.838
5.934
9,811,411
+0.04(+0.65%)
Dec 09, 2022
5.954
5.954
5.876
5.896
8,742,026
-0.05(-0.81%)
Dec 08, 2022
5.973
5.992
5.898
5.944
11,965,758
-0.04(-0.65%)
Dec 07, 2022
5.896
5.997
5.886
5.982
12,920,978
+0.05(+0.81%)
Dec 06, 2022
5.987
6.011
5.905
5.934
13,384,731
-0.03(-0.49%)
Dec 05, 2022
5.963
5.992
5.929
5.963
14,909,846
-0.06(-0.96%)
Dec 02, 2022
6.137
6.137
6.021
6.021
15,775,573
-0.16(-2.65%)
Dec 01, 2022
6.137
6.306
6.127
6.185
19,995,786
-0.08(-1.23%)
Nov 30, 2022
6.204
6.262
6.089
6.262
22,919,398
+0.08(+1.25%)
Nov 29, 2022
6.146
6.204
6.127
6.185
11,400,900
+0.03(+0.47%)
Nov 28, 2022
6.243
6.282
6.151
6.156
11,162,409
-0.11(-1.69%)
Nov 25, 2022
6.224
6.561
6.224
6.262
3,977,684
-0.01(-0.15%)
Nov 23, 2022
6.233
6.311
6.220
6.272
10,549,837
+0.01(+0.15%)
Nov 22, 2022
6.224
6.272
6.185
6.262
8,858,999
+0.06(+0.93%)
Nov 21, 2022
6.185
6.253
6.156
6.204
14,282,240
+0.04(+0.63%)
Nov 18, 2022
6.146
6.195
6.050
6.166
14,203,434
+0.03(+0.47%)
Nov 17, 2022
6.156
6.262
6.060
6.137
20,419,014
-0.12(-1.85%)
Nov 16, 2022
6.262
6.286
6.195
6.253
17,426,298
+0.01(+0.15%)
Nov 15, 2022
6.224
6.272
6.185
6.243
18,010,346
+0.05(+0.78%)
Nov 14, 2022
6.224
6.253
6.185
6.195
16,021,268
-0.02(-0.31%)
Nov 11, 2022
6.175
6.224
6.098
6.214
15,730,051
+0.03(+0.47%)
Nov 10, 2022
6.156
6.243
6.108
6.185
20,127,020
+0.11(+1.81%)
Nov 09, 2022
6.075
6.142
6.017
6.075
13,438,697
-0.02(-0.25%)
Nov 08, 2022
6.033
6.119
6.004
6.090
16,055,729
+0.08(+1.27%)
Nov 07, 2022
5.918
6.013
5.918
6.013
16,881,324
+0.11(+1.95%)
Nov 04, 2022
5.879
5.927
5.817
5.899
18,201,528
+0.07(+1.15%)
Nov 03, 2022
5.784
5.860
5.745
5.832
21,070,338
+0.02(+0.33%)
Nov 02, 2022
5.832
5.812
24,619,104
+0.01(+0.16%)
Nov 01, 2022
5.860
5.975
5.798
5.803
17,537,224
+0.02(+0.33%)
Oct 31, 2022
5.918
5.913
5.774
5.784
28,198,770
-0.12(-2.11%)
Oct 28, 2022
5.908
5.946
5.812
5.908
13,413,352
+0.06(+0.98%)
Oct 27, 2022
5.946
6.004
5.841
5.851
16,786,996
-0.11(-1.93%)
Oct 26, 2022
6.052
6.124
5.956
5.966
17,313,548
-0.05(-0.80%)
Oct 25, 2022
5.975
6.042
5.966
6.013
14,879,945
+0.05(+0.80%)
Oct 24, 2022
5.966
6.004
5.889
5.966
11,542,388
+0.04(+0.65%)
Oct 21, 2022
5.841
5.946
5.827
5.927
13,742,486
+0.09(+1.48%)
Oct 20, 2022
5.851
6.100
5.832
5.841
13,002,761
-0.04(-0.65%)
Oct 19, 2022
5.889
5.956
5.822
5.879
11,834,921
-0.09(-1.44%)
Oct 18, 2022
5.975
6.076
5.918
5.966
14,805,489
+0.04(+0.65%)
Oct 17, 2022
5.870
5.956
5.860
5.927
19,004,102
+0.13(+2.31%)
Oct 14, 2022
5.918
5.951
5.788
5.793
15,959,839
-0.09(-1.47%)
Oct 13, 2022
5.659
5.908
5.640
5.879
22,038,502
+0.17(+3.02%)
Oct 12, 2022
5.726
5.764
5.697
5.707
12,515,612
-0.01(-0.17%)
Oct 11, 2022
5.650
5.745
5.630
5.717
17,802,176
+0.04(+0.67%)
Oct 10, 2022
5.630
5.726
5.626
5.678
12,443,411
+0.06(+1.02%)
Oct 07, 2022
5.650
5.674
5.602
5.621
17,892,384
-0.06(-1.01%)
Oct 06, 2022
5.697
5.736
5.650
5.678
11,047,112
-0.04(-0.67%)
Oct 05, 2022
5.650
5.745
5.607
5.717
11,667,395
+0.00(+0.00%)
Oct 04, 2022
5.650
5.745
5.611
5.717
19,334,420
+0.11(+1.88%)
Oct 03, 2022
5.506
5.640
5.468
5.611
14,232,937
+0.14(+2.63%)
Sep 30, 2022
5.573
5.592
5.468
5.468
13,747,582
-0.07(-1.21%)
Sep 29, 2022
5.650
5.654
5.487
5.535
15,440,171
-0.16(-2.86%)
Sep 28, 2022
5.583
5.712
5.563
5.697
16,457,748
+0.12(+2.23%)
Sep 27, 2022
5.630
5.688
5.573
5.573
15,667,092
+0.01(+0.17%)
Sep 26, 2022
5.554
5.616
5.535
5.563
14,782,778
+0.00(+0.00%)
Sep 23, 2022
5.630
5.640
5.544
5.563
15,044,339
-0.06(-1.02%)
Sep 22, 2022
5.640
5.678
5.597
5.621
12,169,958
-0.04(-0.68%)
Sep 21, 2022
5.784
5.793
5.650
5.659
14,541,717
-0.09(-1.50%)
Sep 20, 2022
5.726
5.793
5.669
5.745
15,167,300
-0.02(-0.33%)
Sep 19, 2022
5.717
5.774
5.688
5.764
13,508,250
+0.05(+0.84%)
Sep 16, 2022
5.669
5.726
5.630
5.717
36,893,816
+0.03(+0.51%)
Sep 15, 2022
5.736
5.769
5.669
5.688
18,753,444
-0.07(-1.16%)
Sep 14, 2022
5.755
5.788
5.697
5.755
18,687,168
+0.00(+0.00%)
Sep 13, 2022
5.889
5.899
5.717
5.755
20,206,928
-0.24(-3.99%)
Sep 12, 2022
6.042
6.057
5.956
5.994
11,638,963
-0.01(-0.16%)
Sep 09, 2022
5.927
6.013
5.908
6.004
14,560,296
+0.08(+1.29%)
Sep 08, 2022
5.899
5.966
5.860
5.927
13,393,034
+0.01(+0.16%)
Sep 07, 2022
5.774
5.927
5.755
5.918
16,610,092
+0.17(+3.00%)
Sep 06, 2022
5.832
5.841
5.717
5.745
21,433,198
-0.07(-1.15%)
Sep 02, 2022
5.889
5.918
5.812
5.812
17,674,868
-0.06(-0.98%)
Sep 01, 2022
5.832
5.879
5.808
5.870
17,251,310
+0.04(+0.66%)
Aug 31, 2022
5.918
5.927
5.803
5.832
20,855,740
-0.02(-0.33%)
Aug 30, 2022
5.899
5.899
5.822
5.851
16,062,824
-0.01(-0.16%)
Aug 29, 2022
5.889
5.946
5.841
5.860
11,733,028
-0.05(-0.81%)
Aug 26, 2022
5.985
6.042
5.899
5.908
17,570,744
-0.10(-1.59%)
Aug 25, 2022
5.975
6.052
5.970
6.004
9,399,174
+0.03(+0.48%)
Aug 24, 2022
5.994
6.033
5.956
5.975
8,296,258
-0.04(-0.64%)
Aug 23, 2022
5.975
6.066
5.966
6.013
14,636,735
+0.02(+0.32%)
Aug 22, 2022
6.090
6.090
5.985
5.994
14,708,841
-0.13(-2.19%)
Aug 19, 2022
6.176
6.191
6.080
6.128
17,299,006
-0.09(-1.39%)
Aug 18, 2022
6.262
6.282
6.167
6.215
14,417,272
-0.03(-0.46%)
Aug 17, 2022
6.272
6.310
6.205
6.243
13,829,132
-0.08(-1.21%)
Aug 16, 2022
6.444
6.464
6.320
6.320
13,379,212
-0.16(-2.51%)
Aug 15, 2022
6.444
6.487
6.416
6.483
11,643,110
-0.01(-0.15%)
Aug 12, 2022
6.454
6.511
6.411
6.492
9,331,450
+0.05(+0.74%)
Aug 11, 2022
6.444
6.559
6.416
6.444
11,262,048
-0.01(-0.15%)
Aug 10, 2022
6.473
6.559
6.406
6.454
17,525,644
+0.03(+0.45%)
Aug 09, 2022
6.358
6.454
6.291
6.425
12,957,363
+0.06(+0.90%)
Aug 08, 2022
6.301
6.435
6.282
6.368
13,254,921
+0.07(+1.06%)
Aug 05, 2022
6.329
6.401
6.282
6.301
19,339,798
-0.12(-1.94%)
Aug 04, 2022
6.416
6.473
6.396
6.425
12,543,346
+0.01(+0.18%)
Aug 03, 2022
6.385
6.414
6.338
6.414
16,453,773
+0.03(+0.45%)
Aug 02, 2022
6.366
6.471
6.347
6.385
14,042,843
+0.01(+0.15%)
Aug 01, 2022
6.309
6.404
6.294
6.376
22,055,548
+0.00(+0.00%)
Jul 29, 2022
6.280
6.395
6.185
6.376
20,126,728
+0.10(+1.52%)
Jul 28, 2022
6.147
6.347
6.137
6.280
21,939,158
+0.13(+2.17%)
Jul 27, 2022
6.099
6.166
6.032
6.147
19,261,956
+0.06(+0.94%)
Jul 26, 2022
6.089
6.194
6.080
6.089
16,471,648
+0.00(+0.00%)
Jul 25, 2022
6.194
6.223
6.061
6.089
14,871,782
-0.08(-1.24%)
Jul 22, 2022
6.223
6.290
6.137
6.166
15,889,340
-0.06(-0.92%)
Jul 21, 2022
6.213
6.242
6.070
6.223
16,894,828
+0.01(+0.15%)
Jul 20, 2022
6.175
6.242
6.127
6.213
17,322,830
+0.03(+0.46%)
Jul 19, 2022
6.089
6.204
6.075
6.185
18,236,290
+0.12(+2.05%)
Jul 18, 2022
6.051
6.108
6.032
6.061
14,089,548
+0.00(+0.00%)
Jul 15, 2022
6.032
6.061
5.979
6.061
14,846,682
+0.06(+0.95%)
Jul 14, 2022
5.898
6.022
5.879
6.003
17,220,532
+0.06(+0.96%)
Jul 13, 2022
5.889
5.975
5.860
5.946
11,596,710
+0.03(+0.48%)
Jul 12, 2022
5.917
6.013
5.889
5.917
12,966,972
+0.01(+0.16%)
Jul 11, 2022
5.994
5.994
5.851
5.908
16,271,858
-0.11(-1.90%)
Jul 08, 2022
5.927
6.022
5.927
6.022
11,098,017
+0.06(+0.96%)
Jul 07, 2022
5.908
5.975
5.879
5.965
12,550,131
+0.06(+0.97%)
Jul 06, 2022
5.956
5.965
5.870
5.908
10,669,446
-0.03(-0.48%)
Jul 05, 2022
5.841
5.937
5.793
5.937
15,835,958
+0.01(+0.16%)
Jul 01, 2022
5.851
5.937
5.812
5.927
12,041,606
+0.08(+1.31%)
Jun 30, 2022
5.784
5.956
5.765
5.851
17,037,126
+0.02(+0.33%)
Jun 29, 2022
5.841
5.860
5.774
5.832
10,587,709
-0.01(-0.16%)
Jun 28, 2022
5.965
6.042
5.827
5.841
16,704,629
-0.13(-2.24%)
Jun 27, 2022
5.937
5.984
5.889
5.975
15,795,835
+0.07(+1.13%)
Jun 24, 2022
5.851
5.927
5.832
5.908
30,126,310
+0.09(+1.48%)
Jun 23, 2022
5.698
5.841
5.669
5.822
17,793,938
+0.16(+2.87%)
Jun 22, 2022
5.593
5.707
5.588
5.660
16,932,304
+0.02(+0.34%)
Jun 21, 2022
5.641
5.669
5.593
5.641
19,742,784
+0.06(+1.03%)
Jun 17, 2022
5.488
5.603
5.439
5.583
32,076,394
+0.13(+2.45%)
Jun 16, 2022
5.727
5.736
5.431
5.450
35,553,676
-0.29(-4.99%)
Jun 15, 2022
5.717
5.812
5.679
5.736
25,860,168
+0.08(+1.35%)
Jun 14, 2022
5.698
5.746
5.631
5.660
19,478,100
+0.01(+0.17%)
Jun 13, 2022
5.784
5.803
5.641
5.650
28,143,996
-0.17(-2.95%)
Jun 10, 2022
5.841
5.870
5.812
5.822
18,353,968
-0.05(-0.81%)
Jun 09, 2022
5.946
6.013
5.865
5.870
15,100,754
-0.06(-0.97%)
Jun 08, 2022
6.022
6.022
5.898
5.927
14,980,028
-0.08(-1.27%)
Jun 07, 2022
6.013
6.013
5.898
6.003
14,504,388
+0.03(+0.48%)
Jun 06, 2022
6.013
6.042
5.932
5.975
11,743,775
-0.01(-0.16%)
Jun 03, 2022
5.994
6.032
5.917
5.984
13,401,329
-0.07(-1.10%)
Jun 02, 2022
6.003
6.056
5.927
6.051
14,987,396
+0.03(+0.48%)
Jun 01, 2022
6.118
6.118
5.965
6.022
17,632,710
-0.09(-1.41%)
May 31, 2022
6.080
6.118
6.022
6.108
27,114,342
+0.02(+0.31%)
May 27, 2022
6.051
6.118
6.042
6.089
14,655,406
+0.05(+0.79%)
May 26, 2022
5.917
6.061
5.917
6.042
16,293,713
+0.12(+2.10%)
May 25, 2022
5.946
5.956
5.879
5.917
19,766,786
+0.01(+0.16%)
May 24, 2022
5.879
5.908
5.784
5.908
16,950,284
-0.04(-0.64%)
May 23, 2022
5.917
5.994
5.898
5.946
17,335,120
+0.07(+1.14%)
May 20, 2022
5.889
5.889
5.803
5.879
20,228,724
+0.07(+1.15%)
May 19, 2022
5.736
5.860
5.717
5.812
17,866,528
+0.05(+0.83%)
May 18, 2022
5.870
5.898
5.746
5.765
23,229,696
-0.16(-2.74%)
May 17, 2022
5.898
5.941
5.851
5.927
14,614,609
+0.08(+1.31%)
May 16, 2022
5.860
5.908
5.832
5.851
13,857,473
-0.01(-0.16%)
May 13, 2022
5.727
5.889
5.688
5.860
28,176,522
+0.14(+2.50%)
May 12, 2022
5.727
5.822
5.669
5.717
26,537,578
-0.03(-0.50%)
May 11, 2022
5.765
5.860
5.727
5.746
28,676,256
-0.05(-0.82%)
May 10, 2022
5.879
5.927
5.765
5.793
31,754,458
+0.02(+0.33%)
May 09, 2022
5.746
5.851
5.727
5.774
27,228,052
-0.02(-0.33%)
May 06, 2022
5.822
5.860
5.736
5.793
21,954,002
-0.06(-0.98%)
May 05, 2022
5.898
5.917
5.822
5.851
20,899,556
-0.07(-1.26%)
May 04, 2022
5.792
5.935
5.763
5.925
21,346,550
+0.14(+2.47%)
May 03, 2022
5.754
5.844
5.687
5.782
19,685,922
+0.05(+0.83%)
May 02, 2022
5.763
5.807
5.659
5.735
26,009,146
+0.03(+0.50%)
Apr 29, 2022
5.973
5.992
5.697
5.706
38,829,744
-0.29(-4.91%)
Apr 28, 2022
5.897
6.068
5.782
6.001
32,510,270
+0.32(+5.70%)
Apr 27, 2022
5.782
5.801
5.659
5.678
30,864,212
-0.08(-1.32%)
Apr 26, 2022
5.840
5.897
5.754
5.754
27,088,756
-0.11(-1.94%)
Apr 25, 2022
5.963
5.982
5.830
5.868
22,234,042
-0.08(-1.28%)
Apr 22, 2022
6.001
6.058
5.944
5.944
14,853,330
-0.10(-1.57%)
Apr 21, 2022
6.106
6.163
5.992
6.039
15,058,736
-0.06(-0.94%)
Apr 20, 2022
6.068
6.153
6.058
6.096
11,581,215
+0.00(+0.00%)
Apr 19, 2022
6.030
6.106
5.973
6.096
15,842,031
+0.14(+2.40%)
Apr 18, 2022
6.030
6.058
5.939
5.954
19,656,654
-0.19(-3.10%)
Apr 14, 2022
6.210
6.248
6.130
6.144
11,978,240
-0.07(-1.07%)
Apr 13, 2022
6.220
6.248
6.191
6.210
12,540,152
+0.01(+0.15%)
Apr 12, 2022
6.239
6.296
6.191
6.201
10,133,451
-0.01(-0.15%)
Apr 11, 2022
6.182
6.277
6.163
6.210
10,890,555
+0.03(+0.46%)
Apr 08, 2022
6.220
6.268
6.182
6.182
12,815,750
-0.06(-0.91%)
Apr 07, 2022
6.258
6.277
6.144
6.239
13,537,102
-0.02(-0.30%)
Apr 06, 2022
6.258
6.325
6.239
6.258
17,763,526
-0.04(-0.60%)
Apr 05, 2022
6.363
6.439
6.282
6.296
16,004,200
-0.07(-1.05%)
Apr 04, 2022
6.268
6.382
6.258
6.363
10,406,493
+0.10(+1.52%)
Apr 01, 2022
6.325
6.353
6.229
6.268
13,010,062
-0.03(-0.45%)
Mar 31, 2022
6.363
6.444
6.287
6.296
18,504,174
-0.02(-0.30%)
Mar 30, 2022
6.287
6.372
6.258
6.315
24,801,014
+0.02(+0.30%)
Mar 29, 2022
6.268
6.344
6.239
6.296
28,484,738
+0.02(+0.30%)
Mar 28, 2022
6.210
6.296
6.182
6.277
15,323,676
+0.05(+0.76%)
Mar 25, 2022
6.182
6.268
6.163
6.229
15,465,332
+0.05(+0.77%)
Mar 24, 2022
6.115
6.191
6.073
6.182
13,986,408
+0.10(+1.56%)
Mar 23, 2022
6.077
6.182
6.077
6.087
20,495,722
-0.01(-0.16%)
Mar 22, 2022
6.001
6.106
5.963
6.096
21,787,356
+0.11(+1.91%)
Mar 21, 2022
5.944
6.011
5.897
5.982
19,250,016
-0.04(-0.63%)
Mar 18, 2022
5.887
6.020
5.868
6.020
32,918,886
+0.08(+1.28%)
Mar 17, 2022
5.887
5.954
5.811
5.944
19,084,928
+0.04(+0.64%)
Mar 16, 2022
5.944
5.992
5.792
5.906
28,837,166
-0.03(-0.48%)
Mar 15, 2022
5.897
5.977
5.868
5.935
17,707,884
+0.08(+1.30%)
Mar 14, 2022
5.868
5.916
5.821
5.859
17,467,626
-0.03(-0.48%)
Mar 11, 2022
5.897
5.992
5.868
5.887
22,339,004
-0.03(-0.48%)
Mar 10, 2022
5.878
5.963
5.830
5.916
26,323,004
+0.00(+0.00%)
Mar 09, 2022
6.115
6.120
5.887
5.916
31,002,680
-0.15(-2.51%)
Mar 08, 2022
6.039
6.248
6.014
6.068
51,766,616
+0.00(+0.00%)
Mar 07, 2022
5.840
6.120
5.725
6.068
56,546,148
+0.20(+3.40%)
Mar 04, 2022
5.859
5.925
5.821
5.868
20,643,172
-0.01(-0.16%)
Mar 03, 2022
5.887
5.906
5.821
5.878
13,944,213
+0.03(+0.49%)
Mar 02, 2022
5.782
5.892
5.773
5.849
14,986,011
+0.07(+1.15%)
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.