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
Lexinfintech Holdings Ltd ADR
(NQ:
LX
)
1.840
-0.020 (-1.08%)
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 28, 2023
2.483
2.547
2.465
2.529
396,451
+0.05(+1.84%)
Feb 27, 2023
2.657
2.675
2.356
2.483
1,294,065
-0.13(-4.90%)
Feb 24, 2023
2.602
2.634
2.552
2.611
472,175
-0.12(-4.35%)
Feb 23, 2023
2.712
2.757
2.649
2.730
808,183
+0.05(+2.05%)
Feb 22, 2023
2.556
2.693
2.556
2.675
589,184
+0.12(+4.64%)
Feb 21, 2023
2.465
2.629
2.465
2.556
743,110
+0.00(+0.00%)
Feb 17, 2023
2.766
2.812
2.538
2.556
725,568
-0.29(-10.26%)
Feb 16, 2023
2.812
2.940
2.803
2.849
485,224
-0.03(-0.95%)
Feb 15, 2023
2.748
2.908
2.748
2.876
356,781
+0.06(+2.27%)
Feb 14, 2023
2.739
2.885
2.666
2.812
793,997
+0.00(+0.00%)
Feb 13, 2023
2.830
2.885
2.794
2.812
403,671
+0.03(+0.98%)
Feb 10, 2023
2.894
2.949
2.684
2.785
1,317,044
-0.21(-7.01%)
Feb 09, 2023
3.068
3.113
2.949
2.995
501,025
+0.00(+0.00%)
Feb 08, 2023
3.004
3.040
2.862
2.995
621,727
-0.02(-0.61%)
Feb 07, 2023
3.104
3.159
2.931
3.013
851,596
-0.05(-1.49%)
Feb 06, 2023
3.214
3.251
3.031
3.059
1,127,424
-0.29(-8.72%)
Feb 03, 2023
3.442
3.492
3.333
3.351
606,013
-0.14(-3.93%)
Feb 02, 2023
3.406
3.524
3.342
3.488
1,160,530
+0.16(+4.66%)
Feb 01, 2023
3.150
3.469
3.113
3.333
1,650,501
+0.30(+9.94%)
Jan 31, 2023
2.967
3.072
2.913
3.031
795,750
+0.05(+1.84%)
Jan 30, 2023
3.150
3.150
2.976
2.976
1,072,128
-0.23(-7.12%)
Jan 27, 2023
3.250
3.351
3.168
3.205
861,535
-0.05(-1.40%)
Jan 26, 2023
3.186
3.287
3.159
3.250
832,866
+0.14(+4.40%)
Jan 25, 2023
3.104
3.136
2.995
3.113
454,513
-0.02(-0.58%)
Jan 24, 2023
3.150
3.214
3.104
3.132
368,328
-0.02(-0.58%)
Jan 23, 2023
3.196
3.264
3.063
3.150
813,117
+0.00(+0.00%)
Jan 20, 2023
2.986
3.159
2.958
3.150
843,416
+0.18(+6.15%)
Jan 19, 2023
2.803
2.995
2.739
2.967
784,756
+0.20(+7.26%)
Jan 18, 2023
2.876
2.894
2.721
2.766
847,431
-0.08(-2.88%)
Jan 17, 2023
2.986
3.059
2.750
2.849
1,157,344
-0.20(-6.59%)
Jan 13, 2023
2.849
3.104
2.812
3.049
1,468,444
+0.19(+6.71%)
Jan 12, 2023
2.867
2.935
2.716
2.858
1,104,871
-0.01(-0.32%)
Jan 11, 2023
2.794
2.881
2.668
2.867
1,852,354
+0.09(+3.29%)
Jan 10, 2023
2.474
2.794
2.447
2.776
1,651,011
+0.28(+11.36%)
Jan 09, 2023
2.301
2.839
2.301
2.493
5,080,069
+0.30(+13.75%)
Jan 06, 2023
2.100
2.191
2.022
2.191
757,781
+0.09(+4.35%)
Jan 05, 2023
2.127
2.182
2.073
2.100
776,185
-0.05(-2.13%)
Jan 04, 2023
1.863
2.155
1.863
2.146
1,886,717
+0.35(+19.29%)
Jan 03, 2023
1.771
1.844
1.762
1.799
435,372
+0.06(+3.68%)
Dec 30, 2022
1.689
1.771
1.680
1.735
533,973
-0.02(-1.04%)
Dec 29, 2022
1.707
1.771
1.666
1.753
421,293
+0.07(+4.35%)
Dec 28, 2022
1.826
1.841
1.671
1.680
674,504
-0.16(-8.46%)
Dec 27, 2022
1.808
1.849
1.763
1.835
461,121
+0.05(+2.55%)
Dec 23, 2022
1.844
1.881
1.780
1.790
592,402
-0.06(-3.45%)
Dec 22, 2022
1.853
1.863
1.790
1.853
730,400
+0.05(+2.53%)
Dec 21, 2022
1.716
1.812
1.689
1.808
977,997
+0.10(+5.88%)
Dec 20, 2022
1.598
1.707
1.580
1.707
643,707
+0.07(+4.47%)
Dec 19, 2022
1.625
1.653
1.570
1.634
504,358
+0.00(+0.00%)
Dec 16, 2022
1.598
1.675
1.570
1.634
1,837,183
+0.04(+2.29%)
Dec 15, 2022
1.716
1.735
1.580
1.598
681,948
-0.10(-5.91%)
Dec 14, 2022
1.744
1.753
1.689
1.698
587,466
-0.07(-4.12%)
Dec 13, 2022
1.780
1.826
1.762
1.771
504,591
+0.05(+3.19%)
Dec 12, 2022
1.771
1.780
1.643
1.716
1,020,893
-0.11(-6.00%)
Dec 09, 2022
1.744
1.835
1.726
1.826
1,158,241
+0.06(+3.63%)
Dec 08, 2022
1.653
1.776
1.653
1.762
844,464
+0.13(+7.82%)
Dec 07, 2022
1.671
1.671
1.589
1.634
361,490
-0.09(-5.29%)
Dec 06, 2022
1.671
1.744
1.643
1.726
545,459
+0.05(+2.72%)
Dec 05, 2022
1.689
1.771
1.653
1.680
1,977,926
+0.10(+6.36%)
Dec 02, 2022
1.543
1.639
1.534
1.580
1,542,958
+0.04(+2.37%)
Dec 01, 2022
1.598
1.598
1.534
1.543
535,906
-0.11(-6.63%)
Nov 30, 2022
1.570
1.653
1.543
1.653
1,821,597
+0.14(+9.04%)
Nov 29, 2022
1.470
1.561
1.443
1.516
1,034,975
+0.08(+5.73%)
Nov 28, 2022
1.379
1.461
1.374
1.433
565,490
+0.02(+1.29%)
Nov 25, 2022
1.470
1.488
1.397
1.415
359,208
-0.05(-3.73%)
Nov 23, 2022
1.461
1.497
1.433
1.470
690,043
+0.04(+2.55%)
Nov 22, 2022
1.479
1.506
1.388
1.433
676,387
-0.08(-5.42%)
Nov 21, 2022
1.570
1.598
1.506
1.516
687,338
-0.10(-6.21%)
Nov 18, 2022
1.671
1.739
1.602
1.616
852,320
-0.06(-3.80%)
Nov 17, 2022
1.552
1.817
1.516
1.680
3,373,602
+0.25(+17.20%)
Nov 16, 2022
1.561
1.570
1.433
1.433
1,094,671
-0.15(-9.25%)
Nov 15, 2022
1.552
1.639
1.461
1.580
2,119,925
+0.10(+6.79%)
Nov 14, 2022
1.452
1.525
1.379
1.479
1,158,656
+0.09(+6.58%)
Nov 11, 2022
1.306
1.420
1.296
1.388
919,407
+0.11(+8.57%)
Nov 10, 2022
1.233
1.278
1.214
1.278
404,996
+0.09(+7.69%)
Nov 09, 2022
1.214
1.233
1.150
1.187
462,087
-0.05(-3.70%)
Nov 08, 2022
1.306
1.306
1.223
1.233
480,003
-0.07(-5.59%)
Nov 07, 2022
1.269
1.351
1.260
1.306
699,190
+0.04(+2.88%)
Nov 04, 2022
1.315
1.315
1.242
1.269
610,422
+0.04(+2.96%)
Nov 03, 2022
1.233
1.269
1.214
1.233
362,901
-0.04(-2.88%)
Nov 02, 2022
1.251
1.287
1.205
1.269
821,079
+0.03(+2.21%)
Nov 01, 2022
1.333
1.333
1.233
1.242
347,524
+0.00(+0.00%)
Oct 31, 2022
1.269
1.315
1.223
1.242
435,530
-0.05(-3.55%)
Oct 28, 2022
1.315
1.342
1.269
1.287
477,335
-0.07(-5.37%)
Oct 27, 2022
1.342
1.415
1.333
1.360
458,624
+0.00(+0.00%)
Oct 26, 2022
1.333
1.401
1.315
1.360
474,148
+0.01(+0.68%)
Oct 25, 2022
1.269
1.351
1.251
1.351
407,212
+0.09(+7.25%)
Oct 24, 2022
1.388
1.388
1.178
1.260
1,237,809
-0.19(-13.21%)
Oct 21, 2022
1.433
1.488
1.406
1.452
294,574
+0.03(+1.92%)
Oct 20, 2022
1.443
1.493
1.415
1.424
268,812
-0.01(-0.64%)
Oct 19, 2022
1.479
1.497
1.424
1.433
344,071
-0.07(-4.85%)
Oct 18, 2022
1.479
1.543
1.470
1.506
806,571
+0.03(+1.85%)
Oct 17, 2022
1.461
1.561
1.461
1.479
348,146
+0.02(+1.25%)
Oct 14, 2022
1.488
1.561
1.433
1.461
658,439
-0.04(-2.44%)
Oct 13, 2022
1.388
1.516
1.370
1.497
752,919
+0.04(+2.50%)
Oct 12, 2022
1.397
1.470
1.397
1.461
359,650
+0.07(+5.26%)
Oct 11, 2022
1.525
1.525
1.379
1.388
789,050
-0.15(-9.52%)
Oct 10, 2022
1.570
1.602
1.525
1.534
272,656
-0.06(-4.00%)
Oct 07, 2022
1.580
1.639
1.570
1.598
336,100
-0.01(-0.57%)
Oct 06, 2022
1.625
1.662
1.607
1.607
522,439
-0.03(-1.68%)
Oct 05, 2022
1.671
1.703
1.625
1.634
259,217
-0.04(-2.19%)
Oct 04, 2022
1.561
1.680
1.561
1.671
500,689
+0.12(+7.65%)
Oct 03, 2022
1.516
1.607
1.497
1.552
771,879
+0.01(+0.59%)
Sep 30, 2022
1.506
1.584
1.497
1.543
682,757
+0.03(+1.81%)
Sep 29, 2022
1.616
1.616
1.506
1.516
613,194
-0.12(-7.26%)
Sep 28, 2022
1.543
1.634
1.534
1.634
490,418
+0.05(+3.47%)
Sep 27, 2022
1.634
1.735
1.543
1.580
1,339,246
-0.05(-3.35%)
Sep 26, 2022
1.653
1.716
1.625
1.634
446,458
-0.03(-1.65%)
Sep 23, 2022
1.607
1.689
1.607
1.662
613,552
+0.01(+0.55%)
Sep 22, 2022
1.598
1.680
1.598
1.653
644,616
+0.03(+1.69%)
Sep 21, 2022
1.680
1.694
1.616
1.625
287,512
-0.05(-3.26%)
Sep 20, 2022
1.735
1.735
1.680
1.680
312,049
-0.05(-2.65%)
Sep 19, 2022
1.653
1.726
1.643
1.726
458,056
+0.04(+2.16%)
Sep 16, 2022
1.698
1.716
1.675
1.689
853,212
-0.05(-3.14%)
Sep 15, 2022
1.716
1.853
1.716
1.744
748,190
+0.00(+0.00%)
Sep 14, 2022
1.662
1.799
1.643
1.744
997,806
+0.11(+6.70%)
Sep 13, 2022
1.762
1.780
1.634
1.634
375,243
-0.12(-6.77%)
Sep 12, 2022
1.771
1.794
1.753
1.753
295,869
+0.00(+0.00%)
Sep 09, 2022
1.771
1.803
1.744
1.753
418,780
+0.00(+0.00%)
Sep 08, 2022
1.671
1.753
1.648
1.753
778,586
+0.03(+1.59%)
Sep 07, 2022
1.689
1.799
1.680
1.726
1,381,598
+0.13(+8.00%)
Sep 06, 2022
1.753
1.762
1.598
1.598
898,063
-0.16(-9.33%)
Sep 02, 2022
1.817
1.835
1.744
1.762
381,711
-0.05(-3.02%)
Sep 01, 2022
1.872
1.872
1.758
1.817
1,043,860
-0.05(-2.45%)
Aug 31, 2022
1.863
1.917
1.835
1.863
1,012,361
+0.00(+0.00%)
Aug 30, 2022
1.863
1.890
1.826
1.863
469,904
+0.02(+0.99%)
Aug 29, 2022
1.881
1.954
1.844
1.844
720,531
-0.05(-2.42%)
Aug 26, 2022
1.981
2.109
1.881
1.890
1,576,967
+0.00(+0.00%)
Aug 25, 2022
1.926
1.926
1.872
1.890
685,689
+0.02(+0.98%)
Aug 24, 2022
1.890
1.954
1.872
1.872
651,505
-0.06(-3.30%)
Aug 23, 2022
1.835
1.963
1.817
1.936
821,504
+0.09(+4.95%)
Aug 22, 2022
1.863
1.899
1.826
1.844
696,114
-0.04(-1.94%)
Aug 19, 2022
2.027
2.036
1.881
1.881
1,037,133
-0.15(-7.21%)
Aug 18, 2022
2.054
2.136
1.972
2.027
1,096,060
-0.01(-0.45%)
Aug 17, 2022
1.853
2.365
1.844
2.036
8,158,032
+0.22(+12.06%)
Aug 16, 2022
1.817
1.817
1.771
1.817
571,875
+0.00(+0.00%)
Aug 15, 2022
1.853
1.879
1.790
1.817
486,892
-0.04(-1.97%)
Aug 12, 2022
1.872
1.885
1.844
1.853
280,860
-0.05(-2.40%)
Aug 11, 2022
1.890
1.990
1.890
1.899
571,586
+0.01(+0.48%)
Aug 10, 2022
1.817
1.917
1.817
1.890
708,889
+0.07(+4.02%)
Aug 09, 2022
1.899
1.899
1.817
1.817
484,354
-0.09(-4.78%)
Aug 08, 2022
1.853
1.949
1.853
1.908
654,518
+0.05(+2.45%)
Aug 05, 2022
1.808
1.881
1.771
1.863
650,419
+0.01(+0.49%)
Aug 04, 2022
1.817
1.890
1.808
1.853
775,513
+0.05(+3.05%)
Aug 03, 2022
1.780
1.853
1.762
1.799
699,137
+0.03(+1.55%)
Aug 02, 2022
1.735
1.790
1.735
1.771
810,932
+0.02(+1.04%)
Aug 01, 2022
1.735
1.771
1.689
1.753
787,879
+0.04(+2.13%)
Jul 29, 2022
1.780
1.812
1.716
1.716
910,521
-0.10(-5.53%)
Jul 28, 2022
1.872
1.872
1.780
1.817
1,164,754
-0.04(-1.97%)
Jul 27, 2022
1.917
1.917
1.844
1.853
734,135
-0.05(-2.40%)
Jul 26, 2022
1.963
1.990
1.881
1.899
901,060
-0.05(-2.35%)
Jul 25, 2022
2.009
2.031
1.936
1.945
1,209,015
-0.07(-3.62%)
Jul 22, 2022
1.963
2.027
1.963
2.018
709,354
+0.03(+1.38%)
Jul 21, 2022
2.009
2.036
1.981
1.990
788,509
-0.03(-1.36%)
Jul 20, 2022
2.018
2.036
1.972
2.018
724,015
+0.02(+0.91%)
Jul 19, 2022
2.036
2.036
1.990
2.000
452,499
-0.02(-0.90%)
Jul 18, 2022
1.990
2.054
1.986
2.018
819,342
+0.13(+6.76%)
Jul 15, 2022
1.908
1.926
1.840
1.890
829,935
-0.05(-2.36%)
Jul 14, 2022
1.972
2.018
1.917
1.936
958,230
-0.06(-3.20%)
Jul 13, 2022
2.000
2.036
1.981
2.000
459,047
-0.03(-1.35%)
Jul 12, 2022
1.945
2.027
1.936
2.027
863,859
+0.06(+3.26%)
Jul 11, 2022
1.990
1.995
1.919
1.963
880,460
-0.07(-3.59%)
Jul 08, 2022
2.036
2.054
2.018
2.036
373,767
-0.04(-1.76%)
Jul 07, 2022
2.036
2.100
2.018
2.073
760,462
+0.05(+2.71%)
Jul 06, 2022
2.091
2.091
1.977
2.018
1,027,282
-0.07(-3.49%)
Jul 05, 2022
2.009
2.100
2.009
2.091
1,089,101
+0.05(+2.23%)
Jul 01, 2022
2.027
2.100
2.013
2.045
721,870
+0.01(+0.45%)
Jun 30, 2022
2.009
2.091
1.990
2.036
1,460,311
+0.03(+1.36%)
Jun 29, 2022
2.009
2.036
1.981
2.009
1,746,531
-0.01(-0.45%)
Jun 28, 2022
2.018
2.082
2.000
2.018
1,419,083
+0.01(+0.45%)
Jun 27, 2022
2.027
2.054
1.990
2.009
927,804
+0.01(+0.46%)
Jun 24, 2022
2.036
2.036
1.981
2.000
1,118,848
-0.01(-0.45%)
Jun 23, 2022
2.027
2.059
1.972
2.009
1,347,953
-0.01(-0.45%)
Jun 22, 2022
1.954
2.036
1.917
2.018
1,250,137
+0.00(+0.00%)
Jun 21, 2022
1.863
2.027
1.853
2.018
2,459,950
+0.17(+9.41%)
Jun 17, 2022
1.817
1.890
1.785
1.844
3,172,580
+0.09(+5.21%)
Jun 16, 2022
1.689
1.790
1.689
1.753
1,604,794
-0.03(-1.54%)
Jun 15, 2022
1.735
1.826
1.707
1.780
1,436,837
+0.05(+3.17%)
Jun 14, 2022
1.662
1.771
1.634
1.726
1,911,367
+0.07(+4.42%)
Jun 13, 2022
1.753
1.753
1.643
1.653
1,166,178
-0.16(-9.05%)
Jun 10, 2022
1.799
1.844
1.758
1.817
1,036,827
+0.01(+0.51%)
Jun 09, 2022
1.799
1.835
1.771
1.808
1,127,375
-0.05(-2.94%)
Jun 08, 2022
1.799
1.872
1.790
1.863
2,083,235
+0.08(+4.62%)
Jun 07, 2022
1.707
1.790
1.689
1.780
1,143,960
+0.05(+2.63%)
Jun 06, 2022
1.762
1.790
1.698
1.735
1,774,308
+0.06(+3.83%)
Jun 03, 2022
1.744
1.744
1.525
1.671
6,485,045
-0.07(-4.19%)
Jun 02, 2022
1.716
1.744
1.680
1.744
2,003,951
+0.00(+0.00%)
Jun 01, 2022
1.799
1.812
1.689
1.744
5,885,366
-0.10(-5.45%)
May 31, 2022
1.963
1.972
1.726
1.844
9,651,262
-0.32(-14.77%)
May 27, 2022
2.136
2.191
2.045
2.164
1,013,006
+0.05(+2.16%)
May 26, 2022
2.018
2.146
2.009
2.118
1,721,488
+0.11(+5.45%)
May 25, 2022
1.981
2.018
1.958
2.009
615,257
+0.01(+0.46%)
May 24, 2022
2.073
2.073
1.917
2.000
1,285,322
-0.07(-3.52%)
May 23, 2022
2.127
2.127
2.054
2.073
580,759
-0.04(-1.73%)
May 20, 2022
2.237
2.237
2.073
2.109
983,290
-0.10(-4.55%)
May 19, 2022
2.118
2.237
2.118
2.209
1,106,705
+0.09(+4.31%)
May 18, 2022
2.054
2.191
2.045
2.118
1,148,528
+0.02(+0.87%)
May 17, 2022
2.109
2.173
2.036
2.100
2,079,867
+0.13(+6.48%)
May 16, 2022
2.045
2.095
1.972
1.972
1,063,896
-0.10(-4.85%)
May 13, 2022
2.073
2.100
2.000
2.073
2,768,824
+0.06(+3.18%)
May 12, 2022
1.908
2.036
1.853
2.009
2,406,001
+0.02(+0.92%)
May 11, 2022
2.082
2.146
1.954
1.990
1,700,526
-0.07(-3.54%)
May 10, 2022
2.155
2.182
2.045
2.063
1,194,515
-0.05(-2.16%)
May 09, 2022
2.209
2.228
1.963
2.109
3,090,947
-0.22(-9.41%)
May 06, 2022
2.392
2.392
2.278
2.328
1,283,907
-0.13(-5.20%)
May 05, 2022
2.374
2.465
2.374
2.456
890,585
-0.07(-2.89%)
May 04, 2022
2.383
2.547
2.374
2.529
3,269,855
+0.08(+3.36%)
May 03, 2022
2.438
2.479
2.392
2.447
998,691
+0.02(+0.75%)
May 02, 2022
2.365
2.451
2.301
2.429
868,320
+0.09(+3.91%)
Apr 29, 2022
2.520
2.575
2.333
2.337
2,040,623
-0.05(-2.29%)
Apr 28, 2022
2.356
2.392
2.283
2.392
1,109,489
+0.08(+3.56%)
Apr 27, 2022
2.246
2.328
2.228
2.310
1,207,246
+0.06(+2.85%)
Apr 26, 2022
2.301
2.333
2.237
2.246
1,010,323
-0.06(-2.77%)
Apr 25, 2022
2.237
2.357
2.178
2.310
2,728,559
-0.08(-3.44%)
Apr 22, 2022
2.392
2.502
2.337
2.392
1,899,757
+0.06(+2.75%)
Apr 21, 2022
2.365
2.447
2.301
2.328
1,970,099
-0.05(-1.92%)
Apr 20, 2022
2.365
2.483
2.342
2.374
2,680,682
+0.01(+0.39%)
Apr 19, 2022
2.173
2.392
2.146
2.365
2,698,724
+0.14(+6.15%)
Apr 18, 2022
2.228
2.264
2.136
2.228
1,867,313
-0.04(-1.61%)
Apr 14, 2022
2.246
2.369
2.219
2.264
1,938,282
+0.01(+0.40%)
Apr 13, 2022
2.264
2.356
2.209
2.255
2,286,380
-0.01(-0.40%)
Apr 12, 2022
2.246
2.337
2.209
2.264
2,797,133
+0.09(+4.20%)
Apr 11, 2022
2.191
2.200
2.100
2.173
1,564,752
-0.06(-2.86%)
Apr 08, 2022
2.246
2.283
2.164
2.237
1,628,118
-0.01(-0.41%)
Apr 07, 2022
2.392
2.429
2.219
2.246
3,123,491
-0.18(-7.52%)
Apr 06, 2022
2.465
2.493
2.374
2.429
1,807,206
-0.08(-3.27%)
Apr 05, 2022
2.648
2.666
2.488
2.511
1,905,239
-0.15(-5.50%)
Apr 04, 2022
2.620
2.721
2.556
2.657
2,745,919
+0.18(+7.38%)
Apr 01, 2022
2.556
2.588
2.456
2.474
1,626,918
+0.08(+3.44%)
Mar 31, 2022
2.566
2.575
2.383
2.392
2,649,942
-0.20(-7.75%)
Mar 30, 2022
2.657
2.730
2.584
2.593
2,069,628
-0.10(-3.89%)
Mar 29, 2022
2.648
2.762
2.639
2.698
2,428,909
+0.13(+5.16%)
Mar 28, 2022
2.593
2.729
2.547
2.566
2,111,709
-0.01(-0.35%)
Mar 25, 2022
2.721
2.730
2.538
2.575
2,538,313
-0.27(-9.62%)
Mar 24, 2022
2.976
3.022
2.748
2.849
2,139,573
-0.16(-5.17%)
Mar 23, 2022
2.976
3.164
2.918
3.004
3,209,704
+0.10(+3.46%)
Mar 22, 2022
2.867
2.986
2.839
2.903
2,822,349
+0.17(+6.35%)
Mar 21, 2022
2.830
2.949
2.675
2.730
2,566,723
-0.16(-5.38%)
Mar 18, 2022
2.611
2.903
2.593
2.885
3,912,791
+0.24(+8.97%)
Mar 17, 2022
2.520
2.703
2.438
2.648
3,635,503
+0.08(+3.20%)
Mar 16, 2022
2.356
2.602
2.290
2.566
9,680,103
+0.60(+30.39%)
Mar 15, 2022
1.835
2.036
1.735
1.968
3,787,906
+0.05(+2.62%)
Mar 14, 2022
1.881
2.036
1.753
1.917
4,796,762
-0.08(-4.11%)
Mar 11, 2022
2.812
2.812
1.917
2.000
8,387,306
-0.72(-26.51%)
Mar 10, 2022
2.830
2.867
2.680
2.721
2,123,648
-0.22(-7.45%)
Mar 09, 2022
2.876
2.958
2.839
2.940
1,727,523
+0.16(+5.92%)
Mar 08, 2022
2.812
2.830
2.724
2.776
2,350,746
-0.04(-1.30%)
Mar 07, 2022
2.776
2.913
2.776
2.812
1,393,057
-0.06(-2.22%)
Mar 04, 2022
3.022
3.077
2.839
2.876
1,487,591
-0.21(-6.80%)
Mar 03, 2022
3.123
3.177
2.995
3.086
1,767,736
-0.05(-1.46%)
Mar 02, 2022
3.259
3.264
3.077
3.132
2,092,432
-0.10(-3.11%)
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.