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
Charge Enterprises Inc
(OP:
CRGE
)
0.0210
UNCHANGED
Last Price
Updated: 3:59 PM EST, Mar 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 (%)
Mar 31, 2022
4.700
4.920
4.540
4.920
57,217
+0.22(+4.68%)
Mar 30, 2022
4.810
4.810
4.620
4.700
182,295
-0.12(-2.59%)
Mar 29, 2022
4.560
5.070
4.350
4.825
250,295
+0.16(+3.32%)
Mar 28, 2022
4.950
4.990
4.421
4.670
109,513
-0.25(-5.08%)
Mar 25, 2022
4.920
5.080
4.140
4.920
307,436
-0.03(-0.61%)
Mar 24, 2022
5.600
5.670
4.950
4.950
145,127
-0.79(-13.76%)
Mar 23, 2022
5.910
6.140
5.500
5.740
56,139
-0.11(-1.88%)
Mar 22, 2022
5.650
6.000
5.650
5.850
83,144
+0.35(+6.36%)
Mar 21, 2022
5.190
5.600
4.850
5.500
94,208
+0.46(+9.13%)
Mar 18, 2022
4.600
5.150
4.590
5.040
54,771
+0.44(+9.57%)
Mar 17, 2022
4.700
4.990
4.500
4.600
47,358
-0.07(-1.50%)
Mar 16, 2022
5.700
5.700
4.420
4.670
242,524
-1.05(-18.43%)
Mar 15, 2022
6.210
6.430
5.200
5.725
102,813
-0.46(-7.36%)
Mar 14, 2022
6.240
6.310
6.060
6.180
94,234
+0.00(+0.00%)
Mar 11, 2022
6.400
6.690
6.010
6.180
163,594
-0.18(-2.83%)
Mar 10, 2022
6.480
6.500
5.900
6.360
115,431
-0.03(-0.47%)
Mar 09, 2022
6.150
6.400
5.810
6.390
230,899
+0.34(+5.62%)
Mar 08, 2022
5.110
6.220
5.050
6.050
302,357
+1.03(+20.52%)
Mar 07, 2022
4.650
6.500
4.570
5.020
419,353
+0.83(+19.81%)
Mar 04, 2022
3.990
4.425
3.860
4.190
263,717
+0.45(+12.03%)
Mar 03, 2022
3.640
4.000
3.550
3.740
89,483
+0.16(+4.47%)
Mar 02, 2022
3.540
3.590
3.500
3.580
20,101
+0.03(+0.85%)
Mar 01, 2022
3.550
3.550
3.480
3.550
7,575
+0.00(+0.00%)
Feb 28, 2022
3.580
3.580
3.420
3.550
59,883
+0.05(+1.43%)
Feb 25, 2022
3.450
3.560
3.410
3.500
64,783
+0.10(+2.94%)
Feb 24, 2022
3.300
3.520
3.190
3.400
21,405
+0.05(+1.49%)
Feb 23, 2022
3.370
3.470
3.020
3.350
11,579
-0.12(-3.46%)
Feb 22, 2022
3.420
3.500
3.420
3.470
20,844
-0.11(-3.07%)
Feb 18, 2022
3.580
0
+0.48(+15.48%)
Feb 17, 2022
3.056
3.120
3.010
3.100
18,914
+0.02(+0.65%)
Feb 16, 2022
3.070
3.100
2.960
3.080
11,442
+0.03(+0.99%)
Feb 15, 2022
3.020
3.050
3.000
3.050
16,446
-0.00(-0.00%)
Feb 14, 2022
2.950
3.050
2.950
3.050
5,352
+0.06(+2.01%)
Feb 11, 2022
2.810
3.050
2.750
2.990
31,982
-0.05(-1.64%)
Feb 10, 2022
3.050
3.090
2.910
3.040
6,285
-0.02(-0.66%)
Feb 09, 2022
3.000
3.100
2.810
3.060
21,690
+0.01(+0.33%)
Feb 08, 2022
3.120
3.180
3.000
3.050
6,766
-0.08(-2.56%)
Feb 07, 2022
3.250
3.250
3.000
3.130
10,009
-0.12(-3.69%)
Feb 04, 2022
3.000
3.300
2.990
3.250
57,027
+0.22(+7.26%)
Feb 03, 2022
3.050
3.050
2.960
3.030
7,540
+0.04(+1.34%)
Feb 02, 2022
3.040
3.090
2.780
2.990
41,549
-0.09(-2.92%)
Feb 01, 2022
2.990
3.080
2.930
3.080
19,292
+0.17(+5.84%)
Jan 31, 2022
2.790
2.990
2.770
2.910
63,878
-0.09(-3.00%)
Jan 28, 2022
3.040
3.080
2.815
3.000
28,374
-0.04(-1.15%)
Jan 27, 2022
3.000
3.070
2.860
3.035
31,061
+0.14(+4.66%)
Jan 26, 2022
2.990
3.100
2.850
2.900
14,801
-0.30(-9.37%)
Jan 25, 2022
2.800
3.200
2.800
3.200
19,124
+0.15(+4.91%)
Jan 24, 2022
3.080
3.080
2.790
3.050
28,384
-0.05(-1.61%)
Jan 21, 2022
3.070
3.160
3.070
3.100
18,959
-0.05(-1.74%)
Jan 20, 2022
3.285
3.420
2.870
3.155
17,338
-0.12(-3.52%)
Jan 19, 2022
3.450
3.450
2.760
3.270
69,341
-0.01(-0.30%)
Jan 18, 2022
3.280
3.450
3.280
3.280
17,146
-0.09(-2.67%)
Jan 14, 2022
3.370
0
+0.07(+2.12%)
Jan 13, 2022
3.420
3.420
3.300
3.300
5,259
-0.15(-4.35%)
Jan 12, 2022
3.400
3.480
3.260
3.450
10,055
+0.07(+2.07%)
Jan 11, 2022
3.445
3.490
3.380
3.380
21,907
-0.11(-3.15%)
Jan 10, 2022
3.525
3.530
3.430
3.490
23,904
-0.04(-1.13%)
Jan 07, 2022
3.550
3.570
3.490
3.530
44,829
-0.01(-0.34%)
Jan 06, 2022
3.530
3.550
3.450
3.542
33,474
+0.01(+0.34%)
Jan 05, 2022
3.550
3.560
3.460
3.530
36,453
-0.01(-0.42%)
Jan 04, 2022
3.580
3.590
3.500
3.545
26,306
-0.04(-0.98%)
Jan 03, 2022
3.490
3.590
3.490
3.580
19,932
+0.06(+1.70%)
Dec 31, 2021
3.515
3.520
3.450
3.520
9,895
+0.00(+0.13%)
Dec 30, 2021
3.580
3.640
3.500
3.515
29,900
+0.01(+0.16%)
Dec 29, 2021
3.500
3.640
3.500
3.510
59,132
+0.00(+0.00%)
Dec 28, 2021
3.530
3.540
3.470
3.510
12,756
-0.02(-0.57%)
Dec 27, 2021
3.520
3.555
3.500
3.530
9,903
+0.01(+0.28%)
Dec 23, 2021
3.500
3.620
3.500
3.520
57,438
+0.03(+0.86%)
Dec 22, 2021
3.430
3.490
3.330
3.490
42,490
+0.06(+1.75%)
Dec 21, 2021
3.485
3.520
3.300
3.430
25,645
+0.09(+2.69%)
Dec 20, 2021
3.520
3.530
3.340
3.340
33,714
-0.07(-2.05%)
Dec 17, 2021
3.440
3.500
3.320
3.410
31,018
+0.04(+1.19%)
Dec 16, 2021
3.300
3.480
3.280
3.370
14,557
+0.02(+0.60%)
Dec 15, 2021
3.355
3.360
3.230
3.350
18,720
-0.01(-0.30%)
Dec 14, 2021
3.320
3.450
3.300
3.360
26,017
+0.01(+0.30%)
Dec 13, 2021
3.340
3.400
3.210
3.350
34,332
+0.01(+0.30%)
Dec 10, 2021
3.400
3.400
3.200
3.340
21,708
-0.01(-0.30%)
Dec 09, 2021
3.170
3.400
3.170
3.350
19,939
+0.06(+1.82%)
Dec 08, 2021
3.430
3.430
3.050
3.290
48,759
-0.05(-1.50%)
Dec 07, 2021
3.350
3.500
3.250
3.340
53,194
-0.09(-2.62%)
Dec 06, 2021
3.490
3.490
3.020
3.430
23,009
-0.07(-2.00%)
Dec 03, 2021
3.300
3.500
3.250
3.500
21,146
+0.17(+5.11%)
Dec 02, 2021
3.370
3.370
3.250
3.330
6,236
+0.10(+3.10%)
Dec 01, 2021
3.400
3.400
3.230
3.230
10,510
-0.17(-5.00%)
Nov 30, 2021
3.350
3.490
3.250
3.400
13,301
+0.08(+2.41%)
Nov 29, 2021
3.380
3.500
3.320
3.320
31,794
-0.08(-2.35%)
Nov 26, 2021
3.410
3.410
3.400
3.400
7,688
-0.01(-0.29%)
Nov 24, 2021
3.240
3.500
3.230
3.410
33,054
+0.19(+5.90%)
Nov 23, 2021
3.430
3.430
3.220
3.220
40,645
-0.24(-6.94%)
Nov 22, 2021
3.410
3.470
3.350
3.460
7,115
+0.11(+3.28%)
Nov 19, 2021
3.500
3.500
3.350
3.350
10,054
-0.15(-4.29%)
Nov 18, 2021
3.600
3.500
3.350
3.500
18,571
-0.05(-1.41%)
Nov 17, 2021
3.560
3.660
3.380
3.550
19,464
+0.05(+1.43%)
Nov 16, 2021
3.595
3.600
3.340
3.500
14,703
-0.08(-2.23%)
Nov 15, 2021
3.490
3.590
3.490
3.580
25,375
+0.16(+4.68%)
Nov 12, 2021
3.510
3.510
3.330
3.420
41,795
-0.17(-4.74%)
Nov 11, 2021
3.565
3.615
3.430
3.590
18,899
-0.06(-1.64%)
Nov 10, 2021
3.500
3.650
62,457
+0.20(+5.80%)
Nov 09, 2021
3.550
3.580
3.320
3.450
28,674
-0.13(-3.63%)
Nov 08, 2021
3.320
3.700
3.320
3.580
70,782
+0.34(+10.49%)
Nov 05, 2021
3.110
3.240
3.060
3.240
7,600
+0.18(+5.88%)
Nov 04, 2021
3.450
3.500
3.050
3.060
43,040
-0.26(-7.83%)
Nov 03, 2021
3.250
3.380
3.130
3.320
18,612
+0.19(+6.07%)
Nov 02, 2021
3.200
3.250
3.060
3.130
5,867
-0.00(-0.16%)
Nov 01, 2021
3.150
3.310
3.110
3.135
32,153
-0.09(-2.64%)
Oct 29, 2021
2.900
3.250
2.760
3.220
52,879
+0.22(+7.33%)
Oct 28, 2021
3.060
3.400
3.000
3.000
30,409
-0.23(-7.12%)
Oct 27, 2021
2.950
3.250
2.910
3.230
34,565
+0.30(+10.24%)
Oct 26, 2021
3.050
2.930
41,972
-0.06(-2.01%)
Oct 25, 2021
2.920
3.100
2.900
2.990
18,768
+0.14(+4.91%)
Oct 22, 2021
3.020
3.220
2.850
2.850
6,566
-0.21(-6.71%)
Oct 21, 2021
3.040
3.200
3.010
3.055
6,895
+0.06(+1.83%)
Oct 20, 2021
3.000
3.025
2.850
3.000
6,860
-0.03(-0.99%)
Oct 19, 2021
3.030
3.330
2.800
3.030
25,219
-0.05(-1.62%)
Oct 18, 2021
3.110
3.190
3.030
3.080
50,258
-0.07(-2.22%)
Oct 15, 2021
3.310
3.310
3.150
3.150
10,159
-0.05(-1.56%)
Oct 14, 2021
3.200
3.200
3.170
3.200
3,009
-0.04(-1.23%)
Oct 13, 2021
3.380
3.390
3.180
3.240
13,253
+0.10(+3.02%)
Oct 12, 2021
3.115
3.250
3.050
3.145
14,717
-0.10(-3.23%)
Oct 11, 2021
3.200
3.300
3.150
3.250
15,549
+0.05(+1.56%)
Oct 08, 2021
3.210
3.300
3.050
3.200
16,196
+0.00(+0.00%)
Oct 07, 2021
3.300
3.500
3.050
3.200
23,519
-0.10(-3.03%)
Oct 06, 2021
3.320
3.320
3.050
3.300
23,040
-0.17(-4.90%)
Oct 05, 2021
3.340
3.700
3.250
3.470
27,336
+0.23(+7.10%)
Oct 04, 2021
3.395
3.400
3.240
3.240
9,578
-0.16(-4.85%)
Oct 01, 2021
3.550
3.550
3.390
3.405
7,179
-0.15(-4.08%)
Sep 30, 2021
3.430
3.590
3.430
3.550
3,630
-0.06(-1.66%)
Sep 29, 2021
3.600
3.710
3.420
3.610
9,279
+0.03(+0.84%)
Sep 28, 2021
3.510
3.750
3.370
3.580
15,562
-0.02(-0.42%)
Sep 27, 2021
3.740
3.740
3.450
3.595
11,232
+0.10(+2.71%)
Sep 24, 2021
3.460
3.790
3.460
3.500
23,805
+0.10(+2.94%)
Sep 23, 2021
3.590
3.590
3.370
3.400
17,377
-0.10(-2.86%)
Sep 22, 2021
3.600
3.750
3.370
3.500
26,111
-0.10(-2.78%)
Sep 21, 2021
3.820
3.820
3.381
3.600
12,099
+0.04(+0.98%)
Sep 20, 2021
3.790
3.850
3.550
3.565
61,480
-0.19(-4.93%)
Sep 17, 2021
3.750
3.900
3.600
3.750
34,939
+0.05(+1.35%)
Sep 16, 2021
3.590
3.800
3.490
3.700
57,924
+0.21(+6.02%)
Sep 15, 2021
3.390
3.490
3.380
3.490
8,185
+0.10(+2.95%)
Sep 14, 2021
3.370
3.410
3.370
3.390
4,651
+0.01(+0.30%)
Sep 13, 2021
3.210
3.390
3.200
3.380
22,321
+0.13(+4.00%)
Sep 10, 2021
3.150
3.390
3.140
3.250
25,143
+0.06(+1.88%)
Sep 09, 2021
3.200
3.200
3.040
3.190
19,755
+0.03(+0.95%)
Sep 08, 2021
3.390
3.390
3.160
3.160
27,283
-0.15(-4.53%)
Sep 07, 2021
3.300
3.680
3.110
3.310
18,063
+0.01(+0.30%)
Sep 03, 2021
3.230
3.300
3.230
3.300
10,542
+0.00(+0.00%)
Sep 02, 2021
3.150
3.390
3.000
3.300
26,047
+0.15(+4.76%)
Sep 01, 2021
3.400
3.400
3.120
3.150
18,719
-0.15(-4.55%)
Aug 31, 2021
3.210
3.320
3.100
3.300
11,087
+0.05(+1.54%)
Aug 30, 2021
3.400
3.400
3.110
3.250
19,912
+0.05(+1.56%)
Aug 27, 2021
3.470
3.480
3.150
3.200
22,440
-0.29(-8.31%)
Aug 26, 2021
3.330
3.570
3.260
3.490
16,602
+0.24(+7.38%)
Aug 25, 2021
2.950
3.400
2.910
3.250
37,154
+0.28(+9.43%)
Aug 24, 2021
2.920
3.050
2.850
2.970
14,038
-0.09(-2.94%)
Aug 23, 2021
2.975
3.060
2.900
3.060
7,657
-0.02(-0.65%)
Aug 20, 2021
2.990
3.100
2.980
3.080
5,780
-0.02(-0.65%)
Aug 19, 2021
3.050
3.100
2.850
3.100
53,725
+0.01(+0.32%)
Aug 18, 2021
3.030
3.240
3.020
3.090
14,358
-0.11(-3.44%)
Aug 17, 2021
3.200
3.200
3.000
3.200
13,873
+0.00(+0.00%)
Aug 16, 2021
3.120
3.250
3.000
3.200
52,966
+0.07(+2.24%)
Aug 13, 2021
3.140
3.200
3.070
3.130
13,304
+0.00(+0.00%)
Aug 12, 2021
3.030
3.140
3.000
3.130
49,766
+0.06(+1.95%)
Aug 11, 2021
3.150
3.150
3.000
3.070
44,607
-0.04(-1.29%)
Aug 10, 2021
3.070
3.190
3.050
3.110
28,207
-0.04(-1.27%)
Aug 09, 2021
3.115
3.200
2.990
3.150
19,333
+0.00(+0.00%)
Aug 06, 2021
3.350
3.350
3.010
3.150
29,494
-0.20(-5.83%)
Aug 05, 2021
3.170
3.350
3.000
3.345
48,011
+0.19(+5.85%)
Aug 04, 2021
3.320
3.390
3.120
3.160
60,524
+0.00(+0.00%)
Aug 03, 2021
3.000
3.450
3.000
3.160
177,953
+0.29(+10.10%)
Aug 02, 2021
3.190
3.190
2.850
2.870
36,003
-0.12(-4.01%)
Jul 30, 2021
3.250
3.250
2.990
2.990
26,402
-0.26(-8.00%)
Jul 29, 2021
3.250
3.260
3.170
3.250
70,687
+0.15(+4.67%)
Jul 28, 2021
3.090
3.220
2.960
3.105
37,817
+0.29(+10.11%)
Jul 27, 2021
3.060
3.170
2.510
2.820
106,696
-0.31(-9.90%)
Jul 26, 2021
3.110
3.250
3.060
3.130
9,100
-0.07(-2.19%)
Jul 23, 2021
3.310
3.350
3.200
3.200
31,812
-0.17(-5.04%)
Jul 22, 2021
3.380
3.380
3.320
3.370
3,420
-0.06(-1.75%)
Jul 21, 2021
3.695
3.695
3.430
3.430
37,871
-0.04(-1.15%)
Jul 20, 2021
3.470
3.550
3.250
3.470
34,589
+0.02(+0.58%)
Jul 19, 2021
3.330
3.550
3.250
3.450
19,879
+0.11(+3.29%)
Jul 16, 2021
3.445
3.590
3.300
3.340
32,837
+0.03(+0.91%)
Jul 15, 2021
3.800
3.800
3.250
3.310
19,711
-0.48(-12.66%)
Jul 14, 2021
3.550
3.790
3.260
3.790
53,491
+0.34(+9.86%)
Jul 13, 2021
3.400
3.570
3.400
3.450
21,983
-0.10(-2.82%)
Jul 12, 2021
3.790
3.790
3.400
3.550
10,896
-0.24(-6.33%)
Jul 09, 2021
3.550
3.790
3.550
3.790
12,396
+0.24(+6.76%)
Jul 08, 2021
3.690
3.690
3.250
3.550
8,354
-0.15(-4.05%)
Jul 07, 2021
3.740
3.840
3.340
3.700
19,723
-0.04(-1.07%)
Jul 06, 2021
3.410
3.890
3.100
3.740
52,744
-0.15(-3.86%)
Jul 02, 2021
3.670
3.890
3.620
3.890
39,561
+0.00(+0.00%)
Jul 01, 2021
4.000
4.000
3.620
3.890
8,346
-0.10(-2.51%)
Jun 30, 2021
3.930
3.990
3.610
3.990
10,274
+0.01(+0.25%)
Jun 29, 2021
3.960
4.050
3.900
3.980
17,729
+0.04(+1.02%)
Jun 28, 2021
3.860
4.032
3.810
3.940
26,063
+0.08(+2.07%)
Jun 25, 2021
3.700
3.970
3.550
3.860
33,017
+0.06(+1.58%)
Jun 24, 2021
3.800
3.990
3.190
3.800
122,085
+0.00(+0.00%)
Jun 23, 2021
3.950
4.000
3.610
3.800
72,018
-0.06(-1.55%)
Jun 22, 2021
3.970
4.050
3.815
3.860
35,040
-0.14(-3.50%)
Jun 21, 2021
4.010
4.150
3.900
4.000
22,987
-0.04(-0.99%)
Jun 18, 2021
4.040
4.060
3.900
4.040
16,291
-0.01(-0.25%)
Jun 17, 2021
3.850
4.100
3.700
4.050
109,328
+0.05(+1.25%)
Jun 16, 2021
4.220
4.300
3.700
4.000
35,745
-0.22(-5.21%)
Jun 15, 2021
4.040
4.600
3.950
4.220
66,022
+0.18(+4.46%)
Jun 14, 2021
3.900
4.230
3.890
4.040
41,787
+0.14(+3.59%)
Jun 11, 2021
3.400
4.190
3.400
3.900
142,431
+0.26(+7.14%)
Jun 10, 2021
3.290
3.640
3.130
3.640
138,525
+0.51(+16.29%)
Jun 09, 2021
3.110
3.230
3.070
3.130
34,339
+0.06(+1.95%)
Jun 08, 2021
3.010
3.100
2.900
3.070
22,755
+0.07(+2.33%)
Jun 07, 2021
3.010
3.050
2.950
3.000
16,826
-0.02(-0.66%)
Jun 04, 2021
2.960
3.050
2.900
3.020
30,776
+0.05(+1.68%)
Jun 03, 2021
3.010
3.050
2.850
2.970
21,079
-0.08(-2.62%)
Jun 02, 2021
3.000
3.050
2.980
3.050
26,196
+0.04(+1.33%)
Jun 01, 2021
3.000
3.010
2.860
3.010
15,662
+0.01(+0.33%)
May 28, 2021
3.130
3.180
3.000
3.000
25,723
+0.00(+0.00%)
May 27, 2021
2.855
3.170
2.855
3.000
31,733
+0.15(+5.26%)
May 26, 2021
2.860
3.190
2.600
2.850
56,227
-0.23(-7.47%)
May 25, 2021
3.180
3.180
2.780
3.080
14,960
-0.01(-0.32%)
May 24, 2021
3.100
3.200
3.000
3.090
37,671
+0.14(+4.75%)
May 21, 2021
3.000
3.100
2.850
2.950
20,293
+0.09(+3.15%)
May 20, 2021
2.690
2.990
2.510
2.860
25,899
+0.17(+6.32%)
May 19, 2021
2.720
2.720
2.590
2.690
7,785
-0.03(-1.10%)
May 18, 2021
2.720
2.720
2.600
2.720
12,653
+0.07(+2.64%)
May 17, 2021
2.650
2.780
2.620
2.650
7,865
+0.03(+1.15%)
May 14, 2021
2.710
2.750
2.610
2.620
5,499
-0.13(-4.73%)
May 13, 2021
2.720
2.800
2.720
2.750
10,196
+0.04(+1.48%)
May 12, 2021
2.670
2.750
2.520
2.710
24,506
+0.04(+1.31%)
May 11, 2021
2.560
2.960
2.560
2.675
21,178
+0.13(+5.31%)
May 10, 2021
2.710
2.980
2.510
2.540
28,576
-0.26(-9.29%)
May 07, 2021
2.750
2.950
2.600
2.800
32,883
-0.05(-1.75%)
May 06, 2021
2.780
2.850
2.610
2.850
22,734
+0.00(+0.00%)
May 05, 2021
2.610
2.850
2.610
2.850
19,432
+0.15(+5.56%)
May 04, 2021
2.230
2.880
2.230
2.700
55,143
+0.20(+8.00%)
May 03, 2021
2.710
2.840
2.500
2.500
19,859
-0.20(-7.41%)
Apr 30, 2021
2.350
2.760
2.350
2.700
37,300
+0.20(+8.00%)
Apr 29, 2021
2.260
2.500
2.100
2.500
57,126
+0.24(+10.55%)
Apr 28, 2021
2.390
2.390
2.230
2.261
21,007
+0.05(+2.33%)
Apr 27, 2021
2.050
2.400
2.050
2.210
26,634
-0.11(-4.74%)
Apr 26, 2021
2.500
2.500
2.180
2.320
34,782
-0.15(-6.07%)
Apr 23, 2021
2.730
2.730
2.340
2.470
45,000
-0.26(-9.52%)
Apr 22, 2021
2.460
2.730
2.460
2.730
33,536
+0.13(+5.00%)
Apr 21, 2021
2.650
2.650
2.430
2.600
18,551
-0.13(-4.76%)
Apr 20, 2021
2.410
2.730
2.310
2.730
45,991
+0.30(+12.35%)
Apr 19, 2021
2.340
2.720
2.340
2.430
56,885
-0.25(-9.33%)
Apr 16, 2021
2.510
2.750
2.320
2.680
34,200
+0.19(+7.63%)
Apr 15, 2021
2.860
2.900
1.950
2.490
197,182
-0.37(-12.94%)
Apr 14, 2021
3.070
3.090
2.830
2.860
45,464
-0.21(-6.84%)
Apr 13, 2021
3.100
3.270
3.050
3.070
37,725
+0.01(+0.33%)
Apr 12, 2021
3.290
3.300
3.050
3.060
47,864
-0.23(-6.99%)
Apr 09, 2021
3.180
3.300
3.040
3.290
45,600
+0.11(+3.46%)
Apr 08, 2021
3.075
3.200
3.020
3.180
40,795
+0.13(+4.26%)
Apr 07, 2021
3.060
3.250
3.000
3.050
54,015
-0.09(-2.87%)
Apr 06, 2021
3.230
3.240
3.060
3.140
21,650
-0.09(-2.79%)
Apr 05, 2021
3.350
3.350
3.000
3.230
60,536
-0.04(-1.22%)
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.