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
Veritone Inc
(NQ:
VERI
)
2.500
-0.030 (-1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.120
2.295
2.090
2.290
464,916
+0.25(+11.98%)
Feb 28, 2024
2.140
2.230
2.020
2.045
437,896
-0.10(-4.44%)
Feb 27, 2024
1.910
2.200
1.850
2.140
657,558
+0.29(+15.68%)
Feb 26, 2024
1.780
1.860
1.770
1.850
234,814
+0.06(+3.06%)
Feb 23, 2024
1.960
1.960
1.750
1.795
391,738
-0.15(-7.71%)
Feb 22, 2024
1.970
2.050
1.920
1.945
419,246
+0.01(+0.26%)
Feb 21, 2024
2.260
2.290
1.890
1.940
679,702
-0.37(-16.02%)
Feb 20, 2024
2.460
2.540
2.290
2.310
501,186
-0.20(-7.97%)
Feb 16, 2024
2.590
2.625
2.310
2.510
724,598
-0.09(-3.28%)
Feb 15, 2024
2.520
2.600
2.300
2.595
822,454
+0.14(+5.70%)
Feb 14, 2024
2.230
2.560
2.220
2.455
1,108,627
+0.25(+11.59%)
Feb 13, 2024
1.900
2.250
1.780
2.200
922,494
+0.21(+10.55%)
Feb 12, 2024
1.900
2.090
1.892
1.990
609,783
+0.11(+5.85%)
Feb 09, 2024
1.770
1.915
1.730
1.880
451,299
+0.15(+8.67%)
Feb 08, 2024
1.720
1.745
1.665
1.730
256,157
+0.01(+0.58%)
Feb 07, 2024
1.790
1.800
1.720
1.720
176,945
-0.07(-3.91%)
Feb 06, 2024
1.700
1.860
1.700
1.790
207,709
+0.09(+5.29%)
Feb 05, 2024
1.740
1.784
1.685
1.700
134,048
-0.08(-4.49%)
Feb 02, 2024
1.690
1.790
1.690
1.780
261,605
+0.08(+4.71%)
Feb 01, 2024
1.740
1.840
1.690
1.700
323,658
+0.05(+3.03%)
Jan 31, 2024
1.760
1.765
1.650
1.650
212,288
-0.12(-6.78%)
Jan 30, 2024
1.790
1.790
1.665
1.770
257,966
-0.02(-1.39%)
Jan 29, 2024
1.730
1.800
1.665
1.795
141,981
+0.09(+5.59%)
Jan 26, 2024
1.800
1.800
1.690
1.700
232,105
-0.09(-5.29%)
Jan 25, 2024
1.800
1.880
1.765
1.795
237,426
-0.02(-1.10%)
Jan 24, 2024
1.950
1.990
1.790
1.815
353,041
-0.06(-2.94%)
Jan 23, 2024
1.810
1.940
1.810
1.870
322,483
+0.02(+1.08%)
Jan 22, 2024
1.700
1.850
1.690
1.850
339,056
+0.16(+9.47%)
Jan 19, 2024
1.640
1.692
1.560
1.690
269,160
+0.04(+2.42%)
Jan 18, 2024
1.720
1.720
1.600
1.650
374,008
-0.05(-2.65%)
Jan 17, 2024
1.670
1.730
1.625
1.695
158,456
+0.02(+0.89%)
Jan 16, 2024
1.730
1.760
1.600
1.680
294,700
-0.11(-6.41%)
Jan 12, 2024
1.690
1.830
1.590
1.795
687,970
+0.15(+8.79%)
Jan 11, 2024
1.700
1.740
1.550
1.650
403,888
-0.07(-4.07%)
Jan 10, 2024
1.530
1.870
1.500
1.720
657,373
+0.23(+15.82%)
Jan 09, 2024
1.630
1.650
1.480
1.485
363,603
-0.16(-10.00%)
Jan 08, 2024
1.660
1.660
1.600
1.650
302,714
-0.01(-0.60%)
Jan 05, 2024
1.750
1.809
1.650
1.660
279,570
-0.07(-4.05%)
Jan 04, 2024
1.720
1.787
1.710
1.730
239,723
+0.02(+1.17%)
Jan 03, 2024
1.760
1.810
1.710
1.710
317,253
-0.11(-6.04%)
Jan 02, 2024
1.890
1.930
1.790
1.820
430,750
+0.01(+0.55%)
Dec 29, 2023
1.920
1.920
1.791
1.810
497,822
-0.11(-5.73%)
Dec 28, 2023
2.020
2.070
1.911
1.920
458,710
-0.10(-4.95%)
Dec 27, 2023
2.050
2.060
1.980
2.020
318,831
-0.02(-0.98%)
Dec 26, 2023
2.030
2.115
2.010
2.040
291,342
+0.02(+0.99%)
Dec 22, 2023
1.950
2.040
1.910
2.020
377,399
+0.10(+5.21%)
Dec 21, 2023
1.790
1.930
1.790
1.920
344,726
+0.12(+6.67%)
Dec 20, 2023
1.910
1.950
1.780
1.800
446,540
-0.13(-6.74%)
Dec 19, 2023
1.910
2.000
1.900
1.930
411,147
+0.03(+1.58%)
Dec 18, 2023
2.020
2.040
1.900
1.900
475,669
-0.13(-6.40%)
Dec 15, 2023
2.030
2.100
2.010
2.030
399,080
+0.02(+1.00%)
Dec 14, 2023
2.110
2.270
1.970
2.010
526,639
-0.18(-8.22%)
Dec 13, 2023
2.110
2.190
1.950
2.190
364,974
+0.07(+3.30%)
Dec 12, 2023
2.170
2.170
2.035
2.120
150,715
+0.00(+0.00%)
Dec 11, 2023
2.170
2.235
2.120
2.120
262,134
-0.08(-3.64%)
Dec 08, 2023
2.180
2.260
2.130
2.200
241,691
+0.00(+0.00%)
Dec 07, 2023
2.270
2.270
2.140
2.200
204,648
-0.03(-1.35%)
Dec 06, 2023
2.270
2.420
2.215
2.230
246,676
-0.03(-1.33%)
Dec 05, 2023
2.250
2.300
2.200
2.260
257,344
+0.00(+0.00%)
Dec 04, 2023
2.350
2.490
2.190
2.260
442,303
-0.11(-4.64%)
Dec 01, 2023
2.060
2.450
2.050
2.370
499,421
+0.30(+14.49%)
Nov 30, 2023
2.230
2.240
2.045
2.070
224,944
-0.12(-5.26%)
Nov 29, 2023
2.350
2.560
2.160
2.185
495,880
-0.06(-2.46%)
Nov 28, 2023
2.190
2.255
2.090
2.240
277,408
+0.05(+2.28%)
Nov 27, 2023
2.190
2.315
2.170
2.190
285,602
+0.00(+0.00%)
Nov 24, 2023
2.220
2.265
2.160
2.190
137,631
-0.04(-1.79%)
Nov 22, 2023
2.180
2.280
2.180
2.230
210,341
+0.08(+3.72%)
Nov 21, 2023
2.240
2.250
2.050
2.150
324,357
-0.02(-0.92%)
Nov 20, 2023
2.100
2.295
2.060
2.170
614,222
+0.13(+6.37%)
Nov 17, 2023
1.850
2.110
1.810
2.040
618,574
+0.21(+11.48%)
Nov 16, 2023
1.930
1.935
1.745
1.830
253,497
-0.11(-5.67%)
Nov 15, 2023
2.090
2.120
1.910
1.940
417,695
-0.13(-6.28%)
Nov 14, 2023
2.000
2.130
1.960
2.070
586,223
+0.09(+4.55%)
Nov 13, 2023
1.640
1.990
1.620
1.980
712,259
+0.34(+20.73%)
Nov 10, 2023
1.850
1.850
1.600
1.640
752,447
-0.19(-10.38%)
Nov 09, 2023
2.070
2.110
1.540
1.830
1,110,654
-0.23(-11.17%)
Nov 08, 2023
2.500
2.591
2.045
2.060
768,464
-0.67(-24.54%)
Nov 07, 2023
2.580
2.730
2.580
2.730
277,929
+0.16(+6.23%)
Nov 06, 2023
2.630
2.640
2.525
2.570
152,139
-0.03(-1.15%)
Nov 03, 2023
2.600
2.699
2.495
2.600
273,076
+0.03(+1.17%)
Nov 02, 2023
2.470
2.678
2.455
2.570
278,365
+0.16(+6.64%)
Nov 01, 2023
2.520
2.520
2.310
2.410
217,029
-0.10(-3.98%)
Oct 31, 2023
2.470
2.550
2.391
2.510
217,347
+0.02(+0.80%)
Oct 30, 2023
2.370
2.515
2.355
2.490
246,494
+0.15(+6.41%)
Oct 27, 2023
2.330
2.410
2.289
2.340
160,121
+0.06(+2.63%)
Oct 26, 2023
2.280
2.335
2.170
2.280
153,556
-0.01(-0.44%)
Oct 25, 2023
2.480
2.480
2.270
2.290
191,124
-0.14(-5.76%)
Oct 24, 2023
2.410
2.540
2.401
2.430
174,751
+0.07(+2.97%)
Oct 23, 2023
2.420
2.470
2.290
2.360
208,680
-0.07(-2.88%)
Oct 20, 2023
2.660
2.660
2.420
2.430
261,882
-0.22(-8.30%)
Oct 19, 2023
2.530
2.700
2.530
2.650
367,171
+0.15(+6.00%)
Oct 18, 2023
2.640
2.655
2.490
2.500
158,901
-0.19(-7.06%)
Oct 17, 2023
2.430
2.735
2.400
2.690
393,488
+0.30(+12.55%)
Oct 16, 2023
2.370
2.440
2.300
2.390
193,877
+0.06(+2.58%)
Oct 13, 2023
2.290
2.360
2.280
2.330
124,658
+0.01(+0.43%)
Oct 12, 2023
2.600
2.600
2.290
2.320
274,218
-0.25(-9.73%)
Oct 11, 2023
2.640
2.775
2.479
2.570
264,839
-0.07(-2.65%)
Oct 10, 2023
2.420
2.780
2.402
2.640
418,292
+0.24(+10.00%)
Oct 09, 2023
2.300
2.430
2.280
2.400
157,248
+0.06(+2.56%)
Oct 06, 2023
2.220
2.375
2.180
2.340
217,578
+0.11(+4.93%)
Oct 05, 2023
2.380
2.380
2.209
2.230
194,814
-0.06(-2.62%)
Oct 04, 2023
2.380
2.390
2.270
2.290
234,356
-0.05(-2.14%)
Oct 03, 2023
2.480
2.495
2.340
2.340
273,586
-0.16(-6.40%)
Oct 02, 2023
2.510
2.595
2.470
2.500
236,635
-0.08(-3.10%)
Sep 29, 2023
2.650
2.743
2.570
2.580
232,964
-0.02(-0.77%)
Sep 28, 2023
2.500
2.650
2.460
2.600
210,933
+0.09(+3.59%)
Sep 27, 2023
2.360
2.540
2.355
2.510
422,961
+0.16(+6.81%)
Sep 26, 2023
2.260
2.405
2.260
2.350
185,860
+0.02(+0.86%)
Sep 25, 2023
2.320
2.370
2.330
2.330
181,820
-0.02(-0.85%)
Sep 22, 2023
2.470
2.470
2.280
2.350
324,181
-0.07(-2.89%)
Sep 21, 2023
2.430
2.470
2.420
2.420
237,937
-0.07(-2.81%)
Sep 20, 2023
2.470
2.535
2.420
2.490
213,801
+0.03(+1.22%)
Sep 19, 2023
2.450
2.550
2.410
2.460
268,330
+0.00(+0.00%)
Sep 18, 2023
2.500
2.550
2.405
2.460
326,830
-0.05(-1.99%)
Sep 15, 2023
2.600
2.630
2.470
2.510
1,430,130
-0.10(-3.83%)
Sep 14, 2023
2.620
2.660
2.525
2.610
351,004
+0.05(+1.95%)
Sep 13, 2023
2.700
2.700
2.560
2.560
524,458
-0.17(-6.23%)
Sep 12, 2023
2.850
2.890
2.710
2.730
524,106
-0.11(-3.87%)
Sep 11, 2023
2.880
2.905
2.700
2.840
379,122
-0.06(-2.07%)
Sep 08, 2023
2.890
2.920
2.790
2.900
214,952
+0.03(+1.05%)
Sep 07, 2023
2.940
2.990
2.750
2.870
307,425
-0.14(-4.65%)
Sep 06, 2023
3.070
3.145
2.960
3.010
239,586
-0.07(-2.27%)
Sep 05, 2023
3.170
3.230
3.050
3.080
191,225
-0.10(-3.14%)
Sep 01, 2023
3.090
3.220
3.080
3.180
285,188
+0.11(+3.58%)
Aug 31, 2023
3.390
3.445
3.060
3.070
377,759
-0.32(-9.44%)
Aug 30, 2023
3.120
3.390
3.070
3.390
377,537
+0.24(+7.62%)
Aug 29, 2023
3.060
3.230
2.980
3.150
349,338
+0.09(+2.94%)
Aug 28, 2023
3.040
3.090
2.970
3.060
276,547
+0.04(+1.32%)
Aug 25, 2023
3.070
3.110
2.970
3.020
283,451
-0.04(-1.31%)
Aug 24, 2023
3.130
3.140
2.920
3.060
378,449
-0.07(-2.24%)
Aug 23, 2023
2.860
3.140
2.815
3.130
452,183
+0.27(+9.44%)
Aug 22, 2023
2.890
2.909
2.710
2.860
294,165
+0.02(+0.70%)
Aug 21, 2023
2.850
2.912
2.700
2.840
824,939
+0.03(+1.07%)
Aug 18, 2023
2.550
2.830
2.520
2.810
398,078
+0.21(+8.08%)
Aug 17, 2023
2.650
2.660
2.550
2.600
335,820
-0.02(-0.76%)
Aug 16, 2023
2.630
2.740
2.550
2.620
758,706
-0.02(-0.76%)
Aug 15, 2023
2.760
2.770
2.580
2.640
488,963
-0.13(-4.69%)
Aug 14, 2023
2.770
2.855
2.592
2.770
535,817
-0.04(-1.42%)
Aug 11, 2023
2.770
2.930
2.680
2.810
565,507
-0.03(-1.06%)
Aug 10, 2023
2.650
3.000
2.640
2.840
1,545,546
+0.32(+12.70%)
Aug 09, 2023
2.980
3.160
2.470
2.520
2,631,044
-1.48(-37.00%)
Aug 08, 2023
4.040
4.040
3.820
4.000
357,096
-0.09(-2.32%)
Aug 07, 2023
4.060
4.220
3.900
4.095
321,303
+0.06(+1.61%)
Aug 04, 2023
4.230
4.310
3.870
4.030
339,864
-0.12(-3.01%)
Aug 03, 2023
4.220
4.250
4.090
4.155
230,004
-0.09(-2.24%)
Aug 02, 2023
4.480
4.480
4.150
4.250
368,125
-0.37(-8.01%)
Aug 01, 2023
4.580
4.635
4.331
4.620
284,324
+0.00(+0.11%)
Jul 31, 2023
4.130
4.800
4.100
4.615
801,913
+0.57(+13.95%)
Jul 28, 2023
3.920
4.085
3.918
4.050
240,399
+0.22(+5.74%)
Jul 27, 2023
4.050
4.100
3.810
3.830
209,562
-0.15(-3.77%)
Jul 26, 2023
3.910
4.030
3.850
3.980
224,373
+0.03(+0.76%)
Jul 25, 2023
4.090
4.103
3.940
3.950
279,865
-0.11(-2.71%)
Jul 24, 2023
4.080
4.180
4.010
4.060
191,130
-0.05(-1.22%)
Jul 21, 2023
4.140
4.190
4.020
4.110
190,773
+0.03(+0.74%)
Jul 20, 2023
4.120
4.120
3.910
4.080
322,725
-0.07(-1.69%)
Jul 19, 2023
4.320
4.470
4.110
4.150
321,489
-0.12(-2.81%)
Jul 18, 2023
4.300
4.440
4.220
4.270
281,376
+0.02(+0.47%)
Jul 17, 2023
4.090
4.280
4.050
4.250
254,336
+0.17(+4.17%)
Jul 14, 2023
4.370
4.410
4.050
4.080
285,340
-0.29(-6.64%)
Jul 13, 2023
4.260
4.450
4.230
4.370
375,272
+0.15(+3.55%)
Jul 12, 2023
4.420
4.460
4.140
4.220
346,687
-0.04(-0.94%)
Jul 11, 2023
4.280
4.460
4.240
4.260
335,630
+0.06(+1.43%)
Jul 10, 2023
3.950
4.220
3.810
4.200
325,873
+0.31(+7.97%)
Jul 07, 2023
3.700
3.900
3.690
3.890
414,053
+0.20(+5.42%)
Jul 06, 2023
3.770
3.780
3.520
3.690
424,797
-0.12(-3.15%)
Jul 05, 2023
3.930
4.050
3.800
3.810
409,871
-0.20(-4.99%)
Jul 03, 2023
3.950
4.020
3.835
4.010
278,580
+0.09(+2.30%)
Jun 30, 2023
4.150
4.150
3.920
3.920
331,007
-0.16(-3.92%)
Jun 29, 2023
4.060
4.110
3.730
4.080
485,862
-0.02(-0.49%)
Jun 28, 2023
4.230
4.330
4.060
4.100
268,432
-0.13(-3.07%)
Jun 27, 2023
4.180
4.270
4.060
4.230
246,887
+0.05(+1.20%)
Jun 26, 2023
4.140
4.400
4.090
4.180
235,840
+0.00(+0.00%)
Jun 23, 2023
4.010
4.180
3.970
4.180
945,766
+0.02(+0.48%)
Jun 22, 2023
4.510
4.510
4.110
4.160
469,620
-0.35(-7.76%)
Jun 21, 2023
4.660
4.680
4.300
4.510
584,416
-0.18(-3.84%)
Jun 20, 2023
4.500
4.725
4.220
4.690
715,870
+0.20(+4.45%)
Jun 16, 2023
4.490
4.590
4.363
4.490
1,116,417
+0.08(+1.93%)
Jun 15, 2023
4.470
4.490
4.140
4.405
566,999
-0.06(-1.45%)
Jun 14, 2023
4.350
4.599
4.290
4.470
583,817
+0.15(+3.47%)
Jun 13, 2023
4.030
4.390
4.023
4.320
764,465
+0.35(+8.82%)
Jun 12, 2023
4.000
4.100
3.880
3.970
504,230
+0.03(+0.76%)
Jun 09, 2023
4.030
4.080
3.830
3.940
509,769
-0.09(-2.23%)
Jun 08, 2023
3.990
4.090
3.830
4.030
597,435
+0.06(+1.51%)
Jun 07, 2023
3.790
4.080
3.790
3.970
933,707
+0.22(+5.87%)
Jun 06, 2023
3.550
3.870
3.530
3.750
818,690
+0.18(+5.04%)
Jun 05, 2023
3.280
3.710
3.280
3.570
1,329,257
+0.28(+8.51%)
Jun 02, 2023
3.060
3.350
3.020
3.290
1,477,528
+0.29(+9.67%)
Jun 01, 2023
3.680
3.690
2.980
3.000
3,349,395
-0.94(-23.86%)
May 31, 2023
4.050
4.150
3.700
3.940
1,394,405
-0.32(-7.51%)
May 30, 2023
4.160
4.690
4.090
4.260
1,042,010
+0.24(+5.97%)
May 26, 2023
3.750
4.179
3.720
4.020
537,106
+0.27(+7.34%)
May 25, 2023
3.820
3.860
3.660
3.745
590,375
+0.04(+1.22%)
May 24, 2023
3.730
3.780
3.600
3.700
372,510
-0.05(-1.33%)
May 23, 2023
3.820
4.040
3.730
3.750
368,822
-0.14(-3.60%)
May 22, 2023
3.740
3.950
3.660
3.890
487,157
+0.15(+4.01%)
May 19, 2023
4.140
4.140
3.730
3.740
428,186
-0.29(-7.20%)
May 18, 2023
3.890
4.150
3.840
4.030
422,072
+0.10(+2.54%)
May 17, 2023
3.690
3.950
3.540
3.930
588,846
+0.28(+7.67%)
May 16, 2023
3.940
3.980
3.635
3.650
590,794
-0.35(-8.75%)
May 15, 2023
3.780
4.010
3.760
4.000
293,326
+0.20(+5.26%)
May 12, 2023
4.030
4.030
3.780
3.800
316,127
-0.21(-5.24%)
May 11, 2023
4.140
4.190
3.965
4.010
299,745
-0.19(-4.52%)
May 10, 2023
4.200
4.290
4.110
4.200
435,438
+0.14(+3.45%)
May 09, 2023
3.960
4.125
3.900
4.060
488,335
+0.08(+2.01%)
May 08, 2023
3.860
4.030
3.790
3.980
476,235
+0.15(+4.05%)
May 05, 2023
3.720
3.895
3.690
3.825
516,544
+0.12(+3.38%)
May 04, 2023
3.880
3.970
3.575
3.700
863,493
-0.21(-5.37%)
May 03, 2023
4.000
4.130
3.635
3.910
1,388,574
-0.35(-8.22%)
May 02, 2023
4.470
4.500
4.110
4.260
880,595
-0.28(-6.17%)
May 01, 2023
4.760
4.815
4.410
4.540
829,944
-0.22(-4.62%)
Apr 28, 2023
4.880
4.880
4.640
4.760
549,188
-0.06(-1.24%)
Apr 27, 2023
4.780
4.920
4.686
4.820
309,559
+0.09(+1.90%)
Apr 26, 2023
4.810
4.910
4.525
4.730
645,933
-0.03(-0.63%)
Apr 25, 2023
5.020
5.068
4.750
4.760
757,677
-0.39(-7.57%)
Apr 24, 2023
5.020
5.190
4.905
5.150
669,458
+0.09(+1.78%)
Apr 21, 2023
4.980
5.270
4.880
5.060
955,344
+0.12(+2.43%)
Apr 20, 2023
5.060
5.110
4.580
4.940
2,138,169
-0.60(-10.83%)
Apr 19, 2023
5.480
5.625
5.330
5.540
379,816
+0.01(+0.18%)
Apr 18, 2023
5.870
5.950
5.510
5.530
389,102
-0.25(-4.33%)
Apr 17, 2023
5.460
5.861
5.450
5.780
399,873
+0.33(+6.06%)
Apr 14, 2023
5.390
5.530
5.295
5.450
364,555
+0.03(+0.55%)
Apr 13, 2023
5.030
5.518
5.030
5.420
799,979
+0.48(+9.72%)
Apr 12, 2023
5.380
5.380
4.930
4.940
336,501
-0.27(-5.27%)
Apr 11, 2023
5.150
5.390
5.090
5.215
382,353
+0.12(+2.25%)
Apr 10, 2023
5.030
5.160
4.900
5.100
361,254
-0.06(-1.16%)
Apr 06, 2023
4.980
5.235
4.770
5.160
712,180
+0.25(+5.20%)
Apr 05, 2023
5.160
5.180
4.900
4.905
497,228
-0.31(-6.03%)
Apr 04, 2023
5.880
5.880
5.110
5.220
931,837
-0.68(-11.53%)
Apr 03, 2023
5.920
6.030
5.550
5.900
1,148,031
+0.07(+1.20%)
Mar 31, 2023
5.440
5.890
5.330
5.830
1,921,563
+0.46(+8.57%)
Mar 30, 2023
5.430
5.530
5.280
5.370
382,941
+0.06(+1.13%)
Mar 29, 2023
5.400
5.420
5.120
5.310
407,360
+0.01(+0.19%)
Mar 28, 2023
5.370
5.430
5.210
5.300
396,431
-0.14(-2.57%)
Mar 27, 2023
5.360
5.590
5.170
5.440
578,133
+0.17(+3.23%)
Mar 24, 2023
5.130
5.310
5.090
5.270
376,385
+0.04(+0.76%)
Mar 23, 2023
5.180
5.411
5.137
5.230
437,493
+0.16(+3.05%)
Mar 22, 2023
5.330
5.490
5.070
5.075
612,333
-0.22(-4.15%)
Mar 21, 2023
4.990
5.360
4.990
5.295
622,702
+0.45(+9.18%)
Mar 20, 2023
5.040
5.060
4.780
4.850
571,493
-0.12(-2.41%)
Mar 17, 2023
5.000
5.230
4.920
4.970
1,552,155
-0.08(-1.58%)
Mar 16, 2023
5.120
5.260
4.980
5.050
607,444
-0.15(-2.88%)
Mar 15, 2023
5.000
5.220
4.850
5.200
657,844
+0.02(+0.39%)
Mar 14, 2023
5.410
5.480
5.050
5.180
677,024
-0.07(-1.33%)
Mar 13, 2023
5.330
5.510
5.130
5.250
661,355
-0.25(-4.63%)
Mar 10, 2023
5.770
5.840
5.420
5.505
863,898
-0.33(-5.74%)
Mar 09, 2023
6.360
6.445
5.790
5.840
940,768
-0.61(-9.39%)
Mar 08, 2023
6.830
6.990
6.400
6.445
614,217
-0.40(-5.91%)
Mar 07, 2023
7.560
7.930
6.725
6.850
1,015,610
-0.92(-11.84%)
Mar 06, 2023
7.410
8.040
7.395
7.770
982,892
+0.33(+4.44%)
Mar 03, 2023
6.690
7.940
6.550
7.440
1,911,142
+1.08(+16.98%)
Mar 02, 2023
6.260
6.590
6.170
6.360
825,577
-0.08(-1.24%)
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.