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
Brightcove Inc
(NQ:
BCOV
)
1.990
-0.060 (-2.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
2.220
2.260
2.160
2.215
172,262
-0.01(-0.23%)
Feb 28, 2024
2.220
2.250
2.120
2.220
474,441
+0.20(+9.90%)
Feb 27, 2024
1.910
2.080
1.910
2.020
391,071
+0.08(+4.12%)
Feb 26, 2024
1.810
1.940
1.810
1.940
393,599
+0.08(+4.30%)
Feb 23, 2024
1.910
1.950
1.810
1.860
1,163,217
-0.34(-15.45%)
Feb 22, 2024
2.190
2.255
2.170
2.200
188,975
-0.01(-0.45%)
Feb 21, 2024
2.230
2.330
2.170
2.210
202,181
+0.03(+1.38%)
Feb 20, 2024
2.220
2.255
2.180
2.180
211,518
-0.03(-1.36%)
Feb 16, 2024
2.390
2.460
2.200
2.210
170,798
-0.17(-7.14%)
Feb 15, 2024
2.300
2.400
2.270
2.380
168,801
+0.11(+4.85%)
Feb 14, 2024
2.140
2.300
2.120
2.270
195,633
+0.15(+7.08%)
Feb 13, 2024
2.310
2.310
2.090
2.120
302,253
-0.16(-7.02%)
Feb 12, 2024
2.340
2.340
2.245
2.280
138,775
+0.02(+0.88%)
Feb 09, 2024
2.320
2.350
2.195
2.260
366,423
-0.06(-2.59%)
Feb 08, 2024
2.280
2.350
2.280
2.320
91,890
+0.05(+2.20%)
Feb 07, 2024
2.260
2.370
2.180
2.270
244,537
+0.05(+2.25%)
Feb 06, 2024
2.180
2.230
2.160
2.220
123,151
+0.04(+1.83%)
Feb 05, 2024
2.240
2.240
2.170
2.180
139,123
-0.08(-3.54%)
Feb 02, 2024
2.260
2.270
2.165
2.260
149,488
+0.00(+0.00%)
Feb 01, 2024
2.320
2.330
2.250
2.260
83,012
-0.03(-1.31%)
Jan 31, 2024
2.330
2.350
2.250
2.290
146,334
-0.06(-2.55%)
Jan 30, 2024
2.370
2.450
2.310
2.350
125,685
-0.06(-2.49%)
Jan 29, 2024
2.390
2.430
2.380
2.410
81,376
+0.01(+0.42%)
Jan 26, 2024
2.440
2.460
2.380
2.400
79,558
-0.03(-1.23%)
Jan 25, 2024
2.480
2.502
2.410
2.430
72,806
-0.01(-0.41%)
Jan 24, 2024
2.520
2.540
2.375
2.440
145,847
-0.04(-1.61%)
Jan 23, 2024
2.490
2.500
2.450
2.480
139,959
+0.03(+1.22%)
Jan 22, 2024
2.550
2.620
2.290
2.450
254,173
-0.11(-4.30%)
Jan 19, 2024
2.530
2.570
2.490
2.560
149,767
+0.05(+1.99%)
Jan 18, 2024
2.440
2.540
2.390
2.510
236,927
+0.08(+3.29%)
Jan 17, 2024
2.410
2.449
2.400
2.430
137,541
-0.02(-0.82%)
Jan 16, 2024
2.400
2.460
2.350
2.450
222,908
+0.07(+2.94%)
Jan 12, 2024
2.390
2.410
2.365
2.380
119,994
+0.03(+1.28%)
Jan 11, 2024
2.380
2.380
2.290
2.350
153,845
-0.03(-1.26%)
Jan 10, 2024
2.370
2.390
2.264
2.380
124,033
+0.00(+0.00%)
Jan 09, 2024
2.390
2.430
2.377
2.380
215,475
-0.04(-1.65%)
Jan 08, 2024
2.360
2.430
2.337
2.420
130,765
+0.10(+4.31%)
Jan 05, 2024
2.380
2.410
2.255
2.320
400,622
-0.08(-3.33%)
Jan 04, 2024
2.410
2.420
2.330
2.400
124,269
+0.02(+0.84%)
Jan 03, 2024
2.520
2.560
2.360
2.380
263,445
-0.11(-4.42%)
Jan 02, 2024
2.560
2.579
2.490
2.490
151,241
-0.10(-3.86%)
Dec 29, 2023
2.520
2.600
2.520
2.590
131,577
+0.09(+3.60%)
Dec 28, 2023
2.680
2.680
2.490
2.500
183,875
-0.15(-5.66%)
Dec 27, 2023
2.600
2.660
2.590
2.650
160,507
+0.07(+2.71%)
Dec 26, 2023
2.510
2.590
2.510
2.580
109,156
+0.04(+1.57%)
Dec 22, 2023
2.530
2.575
2.510
2.540
123,680
+0.02(+0.79%)
Dec 21, 2023
2.650
2.660
2.470
2.520
216,985
-0.10(-3.82%)
Dec 20, 2023
2.630
2.660
2.570
2.620
237,763
+0.02(+0.77%)
Dec 19, 2023
2.530
2.610
2.520
2.600
293,071
+0.08(+3.17%)
Dec 18, 2023
2.500
2.585
2.445
2.520
279,300
+0.03(+1.20%)
Dec 15, 2023
2.350
2.540
2.344
2.490
1,275,193
+0.16(+6.87%)
Dec 14, 2023
2.250
2.340
2.230
2.330
641,229
+0.09(+4.02%)
Dec 13, 2023
2.290
2.290
2.100
2.240
3,368,318
-0.05(-2.40%)
Dec 12, 2023
2.300
2.330
2.250
2.295
181,812
-0.02(-0.65%)
Dec 11, 2023
2.390
2.400
2.270
2.310
176,943
-0.09(-3.75%)
Dec 08, 2023
2.430
2.451
2.370
2.400
79,019
-0.03(-1.23%)
Dec 07, 2023
2.460
2.469
2.400
2.430
136,255
-0.01(-0.41%)
Dec 06, 2023
2.460
2.495
2.420
2.440
94,147
-0.03(-1.21%)
Dec 05, 2023
2.500
2.500
2.460
2.470
90,371
-0.03(-1.20%)
Dec 04, 2023
2.520
2.540
2.481
2.500
165,685
+0.00(+0.00%)
Dec 01, 2023
2.440
2.520
2.435
2.500
128,112
+0.05(+2.04%)
Nov 30, 2023
2.500
2.500
2.400
2.450
92,657
-0.05(-2.00%)
Nov 29, 2023
2.470
2.520
2.470
2.500
75,015
+0.05(+2.04%)
Nov 28, 2023
2.500
2.510
2.430
2.450
70,803
-0.03(-1.21%)
Nov 27, 2023
2.500
2.560
2.480
2.480
103,055
-0.02(-0.80%)
Nov 24, 2023
2.540
2.540
2.495
2.500
26,793
-0.04(-1.57%)
Nov 22, 2023
2.560
2.560
2.530
2.540
20,785
+0.02(+0.79%)
Nov 21, 2023
2.600
2.610
2.505
2.520
76,749
-0.09(-3.45%)
Nov 20, 2023
2.620
2.625
2.605
2.610
101,423
+0.00(+0.00%)
Nov 17, 2023
2.630
2.630
2.605
2.610
184,272
-0.01(-0.38%)
Nov 16, 2023
2.600
2.670
2.600
2.620
110,114
+0.00(+0.00%)
Nov 15, 2023
2.560
2.700
2.560
2.620
205,687
+0.05(+1.95%)
Nov 14, 2023
2.550
2.600
2.500
2.570
269,390
+0.10(+4.05%)
Nov 13, 2023
2.430
2.510
2.430
2.470
125,620
+0.01(+0.41%)
Nov 10, 2023
2.520
2.535
2.425
2.460
239,391
-0.04(-1.60%)
Nov 09, 2023
2.410
2.530
2.400
2.500
304,880
+0.09(+3.73%)
Nov 08, 2023
2.510
2.511
2.400
2.410
181,090
-0.10(-3.98%)
Nov 07, 2023
2.580
2.580
2.440
2.510
115,620
-0.04(-1.57%)
Nov 06, 2023
2.570
2.685
2.440
2.550
129,505
+0.00(+0.20%)
Nov 03, 2023
2.690
2.690
2.501
2.545
128,222
-0.06(-2.49%)
Nov 02, 2023
2.880
2.962
2.500
2.610
294,975
-0.23(-8.10%)
Nov 01, 2023
3.080
3.094
2.830
2.840
137,947
-0.24(-7.79%)
Oct 31, 2023
3.010
3.100
2.950
3.080
82,961
+0.09(+3.01%)
Oct 30, 2023
2.910
3.010
2.910
2.990
84,997
+0.10(+3.46%)
Oct 27, 2023
2.920
2.939
2.830
2.890
114,111
-0.02(-0.69%)
Oct 26, 2023
2.910
2.940
2.830
2.910
96,751
+0.00(+0.00%)
Oct 25, 2023
2.940
3.070
2.890
2.910
57,515
-0.07(-2.35%)
Oct 24, 2023
2.920
2.980
2.880
2.980
57,379
+0.08(+2.76%)
Oct 23, 2023
2.920
2.971
2.860
2.900
86,630
-0.04(-1.19%)
Oct 20, 2023
2.980
2.980
2.910
2.935
89,658
-0.04(-1.18%)
Oct 19, 2023
3.010
3.020
2.920
2.970
117,351
-0.04(-1.33%)
Oct 18, 2023
3.030
3.040
2.973
3.010
58,795
-0.04(-1.31%)
Oct 17, 2023
3.020
3.185
3.010
3.050
93,431
+0.01(+0.33%)
Oct 16, 2023
3.080
3.090
3.001
3.040
54,180
+0.01(+0.33%)
Oct 13, 2023
3.000
3.050
3.000
3.030
67,967
+0.06(+2.02%)
Oct 12, 2023
3.030
3.030
2.870
2.970
162,509
-0.05(-1.66%)
Oct 11, 2023
3.130
3.130
2.990
3.020
78,211
-0.10(-3.21%)
Oct 10, 2023
3.050
3.140
2.990
3.120
98,839
+0.07(+2.30%)
Oct 09, 2023
3.040
3.120
3.000
3.050
59,914
-0.01(-0.33%)
Oct 06, 2023
3.000
3.110
2.981
3.060
105,492
+0.06(+2.00%)
Oct 05, 2023
3.070
3.080
2.980
3.000
143,208
-0.07(-2.28%)
Oct 04, 2023
3.060
3.120
3.000
3.070
84,729
+0.01(+0.33%)
Oct 03, 2023
3.140
3.150
3.020
3.060
68,248
-0.08(-2.55%)
Oct 02, 2023
3.280
3.370
3.100
3.140
179,709
-0.15(-4.56%)
Sep 29, 2023
3.290
3.335
3.260
3.290
77,300
+0.02(+0.61%)
Sep 28, 2023
3.300
3.310
3.250
3.270
59,779
-0.02(-0.61%)
Sep 27, 2023
3.310
3.320
3.240
3.290
60,220
+0.01(+0.30%)
Sep 26, 2023
3.300
3.360
3.240
3.280
77,845
-0.07(-2.09%)
Sep 25, 2023
3.280
3.360
3.330
3.350
98,740
+0.05(+1.52%)
Sep 22, 2023
3.340
3.400
3.280
3.300
99,955
-0.02(-0.60%)
Sep 21, 2023
3.390
3.430
3.280
3.320
122,284
-0.09(-2.64%)
Sep 20, 2023
3.560
3.610
3.390
3.410
77,328
-0.15(-4.21%)
Sep 19, 2023
3.590
3.620
3.520
3.560
91,641
-0.04(-1.11%)
Sep 18, 2023
3.700
3.700
3.570
3.600
76,120
-0.10(-2.70%)
Sep 15, 2023
3.750
3.810
3.670
3.700
203,470
-0.05(-1.33%)
Sep 14, 2023
3.690
3.770
3.680
3.750
68,623
+0.07(+1.90%)
Sep 13, 2023
3.720
3.730
3.650
3.680
174,204
-0.12(-3.16%)
Sep 12, 2023
3.740
3.880
3.695
3.800
77,661
+0.08(+2.15%)
Sep 11, 2023
3.720
3.740
3.665
3.720
109,438
+0.03(+0.81%)
Sep 08, 2023
3.760
3.760
3.660
3.690
55,156
-0.04(-1.07%)
Sep 07, 2023
3.760
3.780
3.671
3.730
314,052
-0.03(-0.80%)
Sep 06, 2023
3.790
3.830
3.740
3.760
89,549
-0.03(-0.79%)
Sep 05, 2023
3.750
3.820
3.710
3.790
103,374
+0.01(+0.26%)
Sep 01, 2023
3.860
3.910
3.750
3.780
91,549
-0.07(-1.82%)
Aug 31, 2023
3.880
3.940
3.761
3.850
59,729
-0.04(-1.03%)
Aug 30, 2023
3.870
3.960
3.825
3.890
48,935
-0.01(-0.26%)
Aug 29, 2023
3.830
3.900
3.790
3.900
80,239
+0.08(+2.09%)
Aug 28, 2023
3.820
3.860
3.780
3.820
63,911
+0.02(+0.53%)
Aug 25, 2023
3.770
3.825
3.760
3.800
274,655
+0.04(+1.06%)
Aug 24, 2023
3.790
3.841
3.750
3.760
324,586
-0.05(-1.31%)
Aug 23, 2023
3.770
3.840
3.770
3.810
51,966
+0.06(+1.60%)
Aug 22, 2023
3.840
3.900
3.745
3.750
76,564
-0.07(-1.83%)
Aug 21, 2023
3.970
3.990
3.810
3.820
112,730
-0.13(-3.29%)
Aug 18, 2023
3.790
3.980
3.785
3.950
91,629
+0.13(+3.40%)
Aug 17, 2023
3.870
3.870
3.793
3.820
172,677
-0.05(-1.29%)
Aug 16, 2023
3.890
3.940
3.870
3.870
70,822
-0.04(-1.02%)
Aug 15, 2023
3.920
3.940
3.895
3.910
60,990
-0.02(-0.51%)
Aug 14, 2023
3.970
3.990
3.911
3.930
49,845
-0.07(-1.75%)
Aug 11, 2023
3.900
4.090
3.900
4.000
49,870
+0.09(+2.30%)
Aug 10, 2023
3.880
3.997
3.875
3.910
166,176
+0.01(+0.26%)
Aug 09, 2023
4.060
4.075
3.900
3.900
237,387
-0.16(-3.94%)
Aug 08, 2023
4.220
4.225
4.050
4.060
173,441
-0.21(-4.92%)
Aug 07, 2023
4.360
4.400
4.095
4.270
161,488
-0.10(-2.29%)
Aug 04, 2023
4.170
4.560
4.170
4.370
186,895
+0.18(+4.30%)
Aug 03, 2023
4.010
4.250
4.010
4.190
375,428
-0.05(-1.18%)
Aug 02, 2023
4.280
4.280
4.130
4.240
254,985
-0.12(-2.75%)
Aug 01, 2023
4.460
4.460
4.160
4.360
230,892
-0.13(-2.90%)
Jul 31, 2023
4.040
4.510
4.010
4.490
342,833
+0.55(+13.96%)
Jul 28, 2023
3.970
4.025
3.900
3.940
72,351
+0.00(+0.00%)
Jul 27, 2023
3.960
3.980
3.900
3.940
175,085
+0.03(+0.77%)
Jul 26, 2023
3.890
3.920
3.860
3.910
69,599
+0.02(+0.51%)
Jul 25, 2023
3.850
3.890
3.850
3.890
60,557
+0.02(+0.52%)
Jul 24, 2023
3.890
3.930
3.850
3.870
57,472
-0.04(-1.02%)
Jul 21, 2023
4.010
4.010
3.900
3.910
96,037
-0.07(-1.76%)
Jul 20, 2023
3.980
4.035
3.935
3.980
110,931
+0.04(+1.02%)
Jul 19, 2023
4.030
4.080
3.910
3.940
76,917
-0.07(-1.75%)
Jul 18, 2023
4.000
4.075
4.000
4.010
169,242
-0.02(-0.50%)
Jul 17, 2023
3.980
4.085
3.970
4.030
338,863
+0.05(+1.26%)
Jul 14, 2023
4.040
4.085
3.965
3.980
152,853
-0.02(-0.50%)
Jul 13, 2023
4.010
4.025
3.950
4.000
168,675
+0.00(+0.00%)
Jul 12, 2023
4.110
4.120
3.990
4.000
198,167
+0.00(+0.00%)
Jul 11, 2023
4.140
4.170
3.990
4.000
206,792
-0.15(-3.61%)
Jul 10, 2023
4.290
4.310
4.120
4.150
80,898
-0.15(-3.49%)
Jul 07, 2023
4.150
4.430
4.150
4.300
418,475
+0.17(+4.12%)
Jul 06, 2023
4.100
4.130
3.980
4.130
134,883
+0.01(+0.24%)
Jul 05, 2023
4.040
4.125
3.970
4.120
129,142
+0.06(+1.48%)
Jul 03, 2023
4.000
4.060
3.960
4.060
100,145
+0.05(+1.25%)
Jun 30, 2023
4.040
4.040
3.980
4.010
123,630
+0.05(+1.26%)
Jun 29, 2023
3.940
4.100
3.940
3.960
95,130
+0.02(+0.51%)
Jun 28, 2023
4.010
4.020
3.900
3.940
85,625
-0.08(-1.99%)
Jun 27, 2023
3.910
4.020
3.840
4.020
116,473
+0.16(+4.15%)
Jun 26, 2023
3.930
4.000
3.850
3.860
153,314
-0.07(-1.78%)
Jun 23, 2023
3.930
4.010
3.910
3.930
1,374,432
-0.11(-2.72%)
Jun 22, 2023
4.060
4.060
3.980
4.040
92,634
-0.03(-0.74%)
Jun 21, 2023
4.090
4.160
4.000
4.070
139,841
-0.04(-0.97%)
Jun 20, 2023
4.120
4.160
4.060
4.110
108,332
-0.01(-0.24%)
Jun 16, 2023
4.230
4.280
4.115
4.120
240,424
-0.07(-1.67%)
Jun 15, 2023
4.030
4.210
4.000
4.190
170,486
+0.16(+3.97%)
Jun 14, 2023
4.340
4.420
4.010
4.030
272,586
-0.36(-8.20%)
Jun 13, 2023
4.420
4.420
4.315
4.390
134,323
-0.01(-0.23%)
Jun 12, 2023
4.300
4.420
4.260
4.400
112,975
+0.13(+3.04%)
Jun 09, 2023
4.330
4.390
4.250
4.270
77,376
-0.05(-1.16%)
Jun 08, 2023
4.430
4.430
4.295
4.320
118,205
-0.06(-1.37%)
Jun 07, 2023
4.390
4.480
4.360
4.380
140,644
+0.02(+0.46%)
Jun 06, 2023
4.240
4.450
4.240
4.360
126,536
+0.12(+2.83%)
Jun 05, 2023
4.370
4.440
4.240
4.240
109,122
-0.17(-3.85%)
Jun 02, 2023
4.240
4.420
4.210
4.410
134,473
+0.22(+5.25%)
Jun 01, 2023
4.140
4.260
4.090
4.190
107,273
+0.01(+0.24%)
May 31, 2023
4.060
4.190
4.050
4.180
103,799
+0.07(+1.70%)
May 30, 2023
4.070
4.120
4.030
4.110
66,761
+0.05(+1.23%)
May 26, 2023
4.010
4.140
4.010
4.060
88,186
+0.02(+0.50%)
May 25, 2023
4.190
4.230
4.030
4.040
81,614
-0.12(-2.88%)
May 24, 2023
4.260
4.300
4.040
4.160
230,716
-0.12(-2.80%)
May 23, 2023
4.290
4.385
4.240
4.280
257,325
+0.05(+1.18%)
May 22, 2023
4.000
4.300
3.852
4.230
234,272
+0.22(+5.49%)
May 19, 2023
3.720
4.080
3.710
4.010
327,848
+0.43(+12.01%)
May 18, 2023
3.500
3.590
3.500
3.580
310,218
+0.06(+1.70%)
May 17, 2023
3.430
3.590
3.430
3.520
310,959
+0.10(+2.92%)
May 16, 2023
3.450
3.450
3.330
3.420
140,999
-0.03(-0.87%)
May 15, 2023
3.350
3.460
3.340
3.450
120,502
+0.10(+2.99%)
May 12, 2023
3.360
3.440
3.325
3.350
145,904
-0.01(-0.30%)
May 11, 2023
3.410
3.440
3.350
3.360
178,776
-0.09(-2.61%)
May 10, 2023
3.620
3.640
3.420
3.450
289,823
-0.13(-3.63%)
May 09, 2023
3.590
3.655
3.510
3.580
246,226
-0.07(-1.92%)
May 08, 2023
3.760
3.760
3.535
3.650
198,726
-0.12(-3.18%)
May 05, 2023
3.480
3.810
3.480
3.770
249,021
+0.29(+8.33%)
May 04, 2023
3.750
3.855
3.280
3.480
496,548
-0.51(-12.78%)
May 03, 2023
3.940
4.050
3.920
3.990
143,124
+0.03(+0.76%)
May 02, 2023
4.030
4.030
3.920
3.960
101,285
-0.06(-1.49%)
May 01, 2023
4.090
4.200
3.980
4.020
150,614
-0.12(-2.90%)
Apr 28, 2023
3.980
4.140
3.930
4.140
134,768
+0.16(+4.02%)
Apr 27, 2023
3.840
3.980
3.831
3.980
141,518
+0.13(+3.38%)
Apr 26, 2023
3.850
3.978
3.830
3.850
138,881
+0.00(+0.00%)
Apr 25, 2023
3.790
3.870
3.740
3.850
115,485
+0.01(+0.26%)
Apr 24, 2023
3.940
3.940
3.770
3.840
136,934
-0.11(-2.78%)
Apr 21, 2023
3.960
4.050
3.910
3.950
165,867
-0.03(-0.75%)
Apr 20, 2023
4.130
4.130
3.970
3.980
129,181
-0.17(-4.10%)
Apr 19, 2023
4.130
4.205
4.110
4.150
89,704
-0.02(-0.48%)
Apr 18, 2023
4.230
4.230
4.130
4.170
165,354
-0.06(-1.42%)
Apr 17, 2023
4.220
4.250
4.160
4.230
73,010
+0.02(+0.48%)
Apr 14, 2023
4.320
4.380
4.170
4.210
87,031
-0.12(-2.77%)
Apr 13, 2023
4.300
4.375
4.290
4.330
113,421
-0.01(-0.23%)
Apr 12, 2023
4.550
4.580
4.320
4.340
76,153
-0.19(-4.19%)
Apr 11, 2023
4.580
4.585
4.500
4.530
121,420
-0.04(-0.88%)
Apr 10, 2023
4.490
4.615
4.430
4.570
113,982
+0.08(+1.78%)
Apr 06, 2023
4.350
4.500
4.310
4.490
131,847
+0.12(+2.75%)
Apr 05, 2023
4.370
4.405
4.280
4.370
192,554
+0.00(+0.00%)
Apr 04, 2023
4.370
4.390
4.165
4.370
445,242
-0.01(-0.23%)
Apr 03, 2023
4.460
4.634
4.350
4.380
201,080
-0.07(-1.57%)
Mar 31, 2023
4.460
4.490
4.420
4.450
277,692
-0.01(-0.22%)
Mar 30, 2023
4.500
4.570
4.430
4.460
127,560
-0.02(-0.45%)
Mar 29, 2023
4.420
4.500
4.394
4.480
188,200
+0.07(+1.59%)
Mar 28, 2023
4.440
4.505
4.350
4.410
181,146
-0.06(-1.34%)
Mar 27, 2023
4.210
4.490
4.210
4.470
174,178
+0.15(+3.47%)
Mar 24, 2023
4.330
4.335
4.220
4.320
204,812
-0.06(-1.37%)
Mar 23, 2023
4.530
4.593
4.339
4.380
117,438
-0.15(-3.31%)
Mar 22, 2023
4.730
4.730
4.520
4.530
265,059
-0.18(-3.82%)
Mar 21, 2023
4.560
4.760
4.540
4.710
347,028
+0.28(+6.32%)
Mar 20, 2023
4.410
4.550
4.375
4.430
264,612
+0.06(+1.37%)
Mar 17, 2023
4.510
4.570
4.285
4.370
1,175,181
-0.19(-4.17%)
Mar 16, 2023
4.540
4.710
4.530
4.560
208,996
-0.05(-1.08%)
Mar 15, 2023
4.550
4.650
4.550
4.610
210,495
-0.07(-1.50%)
Mar 14, 2023
4.750
4.820
4.635
4.680
263,308
+0.06(+1.30%)
Mar 13, 2023
4.770
4.820
4.545
4.620
222,818
-0.21(-4.35%)
Mar 10, 2023
4.940
4.940
4.789
4.830
261,861
-0.11(-2.23%)
Mar 09, 2023
4.960
5.090
4.920
4.940
232,385
-0.06(-1.30%)
Mar 08, 2023
4.970
5.050
4.810
5.005
131,491
+0.04(+0.70%)
Mar 07, 2023
4.800
5.030
4.795
4.970
218,330
+0.17(+3.54%)
Mar 06, 2023
5.120
5.190
4.775
4.800
272,135
-0.33(-6.43%)
Mar 03, 2023
4.980
5.180
4.980
5.130
129,106
+0.15(+3.01%)
Mar 02, 2023
5.100
5.100
4.920
4.980
158,014
-0.13(-2.54%)
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.