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
Altisource Portfolio
(NQ:
ASPS
)
1.880
+0.100 (+5.62%)
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 (%)
Mar 31, 2022
12.15
12.49
11.65
11.83
21,527
-0.24(-1.99%)
Mar 30, 2022
12.26
12.67
12.00
12.07
24,793
-0.07(-0.58%)
Mar 29, 2022
12.25
12.59
11.85
12.14
28,392
-0.29(-2.33%)
Mar 28, 2022
12.80
12.80
12.24
12.43
25,920
-0.52(-4.02%)
Mar 25, 2022
13.25
13.48
12.28
12.95
83,312
-0.30(-2.26%)
Mar 24, 2022
12.71
13.25
12.50
13.25
47,759
+0.46(+3.60%)
Mar 23, 2022
12.19
12.92
11.98
12.79
47,747
+0.65(+5.35%)
Mar 22, 2022
12.50
13.04
12.01
12.14
61,519
-0.36(-2.88%)
Mar 21, 2022
10.95
12.84
10.87
12.50
159,650
+1.69(+15.63%)
Mar 18, 2022
11.49
11.88
10.66
10.81
146,215
-0.91(-7.76%)
Mar 17, 2022
11.16
12.25
10.97
11.72
145,158
+0.80(+7.33%)
Mar 16, 2022
10.31
11.82
10.29
10.92
196,554
+0.78(+7.69%)
Mar 15, 2022
9.330
10.45
9.130
10.14
65,304
+0.81(+8.68%)
Mar 14, 2022
10.01
10.50
9.310
9.330
68,228
-0.68(-6.79%)
Mar 11, 2022
10.49
10.90
10.01
10.01
22,639
-0.40(-3.84%)
Mar 10, 2022
10.20
10.58
9.870
10.41
17,746
+0.17(+1.66%)
Mar 09, 2022
10.62
10.62
9.990
10.24
45,632
+0.09(+0.89%)
Mar 08, 2022
10.00
10.45
9.770
10.15
40,609
+0.13(+1.30%)
Mar 07, 2022
10.57
10.57
9.840
10.02
53,303
-0.57(-5.38%)
Mar 04, 2022
10.29
10.79
9.700
10.59
66,098
+0.32(+3.12%)
Mar 03, 2022
11.57
11.62
9.936
10.27
147,849
-1.30(-11.24%)
Mar 02, 2022
11.68
12.46
11.57
11.57
29,873
-0.29(-2.45%)
Mar 01, 2022
12.56
12.71
11.81
11.86
33,508
-0.77(-6.10%)
Feb 28, 2022
12.78
12.78
12.36
12.63
18,839
-0.19(-1.48%)
Feb 25, 2022
12.44
13.22
12.68
12.82
30,639
+0.38(+3.05%)
Feb 24, 2022
12.17
12.61
11.88
12.44
42,360
+0.08(+0.65%)
Feb 23, 2022
11.85
12.77
11.85
12.36
22,440
+0.28(+2.32%)
Feb 22, 2022
13.14
13.14
12.04
12.08
58,820
-0.99(-7.57%)
Feb 18, 2022
13.07
0
+0.63(+5.06%)
Feb 17, 2022
11.33
12.45
11.29
12.44
41,091
+0.99(+8.65%)
Feb 16, 2022
11.47
11.70
11.24
11.45
11,474
-0.24(-2.05%)
Feb 15, 2022
11.53
12.13
11.53
11.69
17,037
+0.31(+2.72%)
Feb 14, 2022
11.15
12.30
11.13
11.38
74,134
+0.25(+2.25%)
Feb 11, 2022
11.20
11.43
10.95
11.13
16,823
-0.07(-0.62%)
Feb 10, 2022
11.24
11.51
10.65
11.20
24,502
-0.35(-3.03%)
Feb 09, 2022
11.10
11.65
11.07
11.55
33,898
+0.48(+4.34%)
Feb 08, 2022
10.93
11.24
10.66
11.07
12,253
+0.14(+1.28%)
Feb 07, 2022
10.80
10.96
10.67
10.93
20,177
+0.17(+1.58%)
Feb 04, 2022
10.69
10.88
10.44
10.76
25,694
+0.15(+1.41%)
Feb 03, 2022
10.60
10.86
10.61
25,037
-0.14(-1.30%)
Feb 02, 2022
10.91
11.38
10.72
10.75
39,791
-0.45(-4.02%)
Feb 01, 2022
11.10
11.40
10.95
11.20
18,096
-0.02(-0.18%)
Jan 31, 2022
10.77
11.26
11.22
37,869
+0.31(+2.84%)
Jan 28, 2022
10.54
11.00
10.25
10.91
39,066
+0.22(+2.06%)
Jan 27, 2022
11.03
11.38
10.43
10.69
24,531
-0.19(-1.75%)
Jan 26, 2022
11.10
11.49
10.88
10.88
20,677
-0.16(-1.45%)
Jan 25, 2022
10.71
11.30
10.70
11.04
36,353
-0.06(-0.54%)
Jan 24, 2022
10.85
11.10
10.37
11.10
92,944
+0.18(+1.65%)
Jan 21, 2022
11.17
11.37
10.82
10.92
50,541
-0.48(-4.21%)
Jan 20, 2022
11.28
11.71
11.25
11.40
36,043
-0.05(-0.44%)
Jan 19, 2022
11.74
11.95
11.30
11.45
29,578
-0.29(-2.47%)
Jan 18, 2022
11.57
11.85
11.50
11.74
19,138
-0.01(-0.09%)
Jan 14, 2022
11.75
0
-0.15(-1.26%)
Jan 13, 2022
12.03
12.23
11.73
11.90
20,150
-0.22(-1.82%)
Jan 12, 2022
11.85
12.12
11.69
12.12
18,858
+0.32(+2.71%)
Jan 11, 2022
11.79
12.01
11.59
11.80
27,678
-0.11(-0.92%)
Jan 10, 2022
12.10
12.10
11.56
11.91
34,264
-0.08(-0.67%)
Jan 07, 2022
11.92
12.44
11.70
11.99
25,151
-0.07(-0.58%)
Jan 06, 2022
11.46
12.22
11.30
12.06
51,626
+0.50(+4.33%)
Jan 05, 2022
11.28
11.68
11.24
11.56
44,631
+0.31(+2.76%)
Jan 04, 2022
11.76
11.76
11.13
11.25
25,754
-0.34(-2.93%)
Jan 03, 2022
11.30
11.64
10.89
11.59
31,390
+0.37(+3.30%)
Dec 31, 2021
11.60
11.60
11.00
11.22
46,449
-0.20(-1.75%)
Dec 30, 2021
11.22
11.55
11.10
11.42
27,044
+0.17(+1.51%)
Dec 29, 2021
11.35
11.48
11.01
11.25
31,910
-0.14(-1.23%)
Dec 28, 2021
11.10
11.52
10.99
11.39
35,093
+0.27(+2.43%)
Dec 27, 2021
10.85
11.18
10.60
11.12
89,331
+0.18(+1.65%)
Dec 23, 2021
10.83
11.03
10.83
10.94
18,519
+0.12(+1.11%)
Dec 22, 2021
11.00
11.20
10.55
10.82
19,345
-0.16(-1.46%)
Dec 21, 2021
11.00
11.18
10.82
10.98
21,859
+0.12(+1.10%)
Dec 20, 2021
10.85
10.93
10.38
10.86
21,080
-0.13(-1.18%)
Dec 17, 2021
10.80
11.26
10.59
10.99
33,470
+0.19(+1.76%)
Dec 16, 2021
10.83
10.89
10.71
10.80
25,553
+0.14(+1.31%)
Dec 15, 2021
10.45
10.84
10.00
10.66
69,389
+0.18(+1.72%)
Dec 14, 2021
10.56
11.00
10.40
10.48
41,919
-0.10(-0.95%)
Dec 13, 2021
10.77
10.98
10.50
10.58
34,587
-0.19(-1.76%)
Dec 10, 2021
11.24
11.57
10.78
10.77
28,539
-0.34(-3.06%)
Dec 09, 2021
11.57
11.70
10.89
11.11
22,753
-0.52(-4.47%)
Dec 08, 2021
11.00
11.70
10.75
11.63
35,009
+0.63(+5.73%)
Dec 07, 2021
10.40
11.18
10.40
11.00
70,974
+0.67(+6.49%)
Dec 06, 2021
10.35
10.42
10.00
10.33
44,586
-0.07(-0.67%)
Dec 03, 2021
10.94
10.94
10.17
10.40
70,819
-0.48(-4.46%)
Dec 02, 2021
11.00
11.20
10.35
10.88
102,593
-0.18(-1.58%)
Dec 01, 2021
10.59
11.24
10.18
11.06
131,871
+0.49(+4.64%)
Nov 30, 2021
10.42
10.84
9.960
10.57
158,840
-0.05(-0.47%)
Nov 29, 2021
11.92
11.92
10.60
10.62
289,996
-1.38(-11.50%)
Nov 26, 2021
11.72
12.30
11.25
12.00
55,024
-0.34(-2.76%)
Nov 24, 2021
11.93
12.34
11.81
12.34
22,475
+0.33(+2.75%)
Nov 23, 2021
11.65
12.18
11.47
12.01
68,284
+0.25(+2.13%)
Nov 22, 2021
12.99
13.15
11.59
11.76
127,572
-1.24(-9.54%)
Nov 19, 2021
12.98
13.08
12.86
13.00
42,355
-0.12(-0.93%)
Nov 18, 2021
12.98
13.21
13.03
13.12
50,698
+0.28(+2.20%)
Nov 17, 2021
12.99
13.11
12.43
12.84
58,023
-0.15(-1.15%)
Nov 16, 2021
13.25
13.51
12.92
12.99
26,093
-0.21(-1.59%)
Nov 15, 2021
12.57
13.20
12.56
13.20
29,507
+0.29(+2.25%)
Nov 12, 2021
12.45
13.00
12.45
12.91
60,642
+0.38(+3.07%)
Nov 11, 2021
12.33
12.66
12.20
12.53
27,681
+0.18(+1.42%)
Nov 10, 2021
12.72
12.35
44,239
-0.39(-3.06%)
Nov 09, 2021
12.49
12.74
12.27
12.74
54,036
+0.24(+1.92%)
Nov 08, 2021
12.64
12.77
12.10
12.50
88,613
-0.16(-1.26%)
Nov 05, 2021
12.60
13.09
12.60
12.66
41,266
+0.06(+0.48%)
Nov 04, 2021
13.65
13.77
12.44
12.60
174,512
-1.09(-7.96%)
Nov 03, 2021
13.55
13.84
13.02
13.69
61,425
+0.10(+0.74%)
Nov 02, 2021
13.65
13.76
13.05
13.59
61,178
-0.09(-0.66%)
Nov 01, 2021
13.20
13.68
13.21
13.68
76,614
+0.68(+5.23%)
Oct 29, 2021
13.04
13.19
12.28
13.00
121,570
-0.21(-1.59%)
Oct 28, 2021
13.43
13.48
12.80
13.21
105,876
-0.29(-2.15%)
Oct 27, 2021
13.46
13.78
13.40
13.50
22,327
-0.15(-1.10%)
Oct 26, 2021
13.81
13.56
13.65
49,227
-0.02(-0.15%)
Oct 25, 2021
13.49
14.02
13.33
13.67
92,362
+0.18(+1.33%)
Oct 22, 2021
13.98
13.98
13.33
13.49
75,907
-0.38(-2.74%)
Oct 21, 2021
14.03
14.50
13.67
13.87
126,675
-0.23(-1.63%)
Oct 20, 2021
14.02
14.28
13.83
14.10
43,459
+0.15(+1.08%)
Oct 19, 2021
13.82
14.18
13.75
13.95
49,536
+0.20(+1.45%)
Oct 18, 2021
13.82
14.21
13.60
13.75
44,249
+0.03(+0.22%)
Oct 15, 2021
14.50
14.52
13.71
13.72
96,996
-0.78(-5.38%)
Oct 14, 2021
14.47
14.57
14.05
14.50
55,215
+0.15(+1.05%)
Oct 13, 2021
13.97
14.58
13.62
14.35
144,219
+0.45(+3.24%)
Oct 12, 2021
13.75
14.15
13.50
13.90
80,813
-0.03(-0.22%)
Oct 11, 2021
13.81
14.30
13.11
13.93
180,494
-0.31(-2.18%)
Oct 08, 2021
11.81
14.33
11.79
14.24
457,897
+2.49(+21.19%)
Oct 07, 2021
10.65
11.77
10.65
11.75
332,101
+1.82(+18.33%)
Oct 06, 2021
9.930
9.940
9.650
9.930
33,698
-0.06(-0.60%)
Oct 05, 2021
10.14
10.48
9.890
9.990
60,996
-0.10(-0.99%)
Oct 04, 2021
10.00
10.10
9.750
10.09
40,011
+0.05(+0.50%)
Oct 01, 2021
9.890
10.15
9.550
10.04
47,764
+0.15(+1.52%)
Sep 30, 2021
9.890
10.06
9.621
9.890
36,724
+0.03(+0.30%)
Sep 29, 2021
10.06
10.24
9.820
9.860
42,453
-0.19(-1.89%)
Sep 28, 2021
10.25
10.39
10.00
10.05
28,767
-0.29(-2.80%)
Sep 27, 2021
10.19
10.63
10.15
10.34
74,517
+0.21(+2.07%)
Sep 24, 2021
10.09
10.21
9.920
10.13
22,194
+0.02(+0.20%)
Sep 23, 2021
10.03
10.15
9.900
10.11
27,746
+0.07(+0.70%)
Sep 22, 2021
9.850
10.29
9.780
10.04
45,836
+0.23(+2.34%)
Sep 21, 2021
10.03
10.50
9.710
9.810
109,227
-0.42(-4.11%)
Sep 20, 2021
10.05
10.44
9.865
10.23
84,409
-0.08(-0.78%)
Sep 17, 2021
10.45
10.46
10.13
10.31
90,449
-0.23(-2.18%)
Sep 16, 2021
10.00
10.69
10.00
10.54
61,286
+0.47(+4.67%)
Sep 15, 2021
10.20
10.48
10.00
10.07
74,121
-0.12(-1.18%)
Sep 14, 2021
10.89
10.89
10.05
10.19
96,808
-0.72(-6.60%)
Sep 13, 2021
11.32
11.32
10.66
10.91
74,886
-0.28(-2.50%)
Sep 10, 2021
11.54
11.54
11.13
11.19
81,462
-0.25(-2.19%)
Sep 09, 2021
11.50
11.74
11.11
11.44
111,662
+0.11(+0.97%)
Sep 08, 2021
10.75
11.50
10.63
11.33
138,723
+0.53(+4.91%)
Sep 07, 2021
11.45
11.73
10.20
10.80
295,416
-0.54(-4.76%)
Sep 03, 2021
11.20
11.58
10.80
11.34
108,039
+0.23(+2.07%)
Sep 02, 2021
10.97
11.29
10.77
11.11
84,438
+0.19(+1.74%)
Sep 01, 2021
10.97
11.16
10.51
10.92
93,795
+0.07(+0.65%)
Aug 31, 2021
10.27
11.13
10.21
10.85
181,261
+0.60(+5.85%)
Aug 30, 2021
10.44
10.73
9.670
10.25
223,557
-0.20(-1.91%)
Aug 27, 2021
9.840
10.69
9.550
10.45
604,189
+1.80(+20.81%)
Aug 26, 2021
8.580
9.010
8.565
8.650
77,428
+0.05(+0.58%)
Aug 25, 2021
8.790
8.790
8.517
8.600
38,327
-0.18(-2.05%)
Aug 24, 2021
8.500
8.850
8.402
8.780
84,829
+0.38(+4.52%)
Aug 23, 2021
8.260
8.470
8.081
8.400
58,354
+0.28(+3.45%)
Aug 20, 2021
8.530
8.640
8.070
8.120
89,513
-0.42(-4.92%)
Aug 19, 2021
8.630
8.890
8.400
8.540
46,979
-0.13(-1.50%)
Aug 18, 2021
8.570
8.800
8.367
8.670
47,826
+0.12(+1.40%)
Aug 17, 2021
8.740
8.920
8.350
8.550
88,692
-0.34(-3.82%)
Aug 16, 2021
9.120
9.249
8.760
8.890
72,895
-0.25(-2.74%)
Aug 13, 2021
9.300
9.650
9.000
9.140
133,830
+0.02(+0.22%)
Aug 12, 2021
9.050
9.100
8.699
9.120
43,354
+0.16(+1.79%)
Aug 11, 2021
8.590
8.990
8.560
8.960
39,208
+0.43(+5.04%)
Aug 10, 2021
9.020
9.150
8.510
8.530
79,774
-0.49(-5.43%)
Aug 09, 2021
9.040
9.110
8.841
9.020
43,355
-0.05(-0.55%)
Aug 06, 2021
8.960
9.100
8.735
9.070
46,166
+0.20(+2.25%)
Aug 05, 2021
8.450
8.910
8.330
8.870
74,461
+0.47(+5.60%)
Aug 04, 2021
8.860
8.970
8.250
8.400
297,810
-0.69(-7.59%)
Aug 03, 2021
9.450
9.590
8.700
9.090
150,944
-0.48(-5.02%)
Aug 02, 2021
9.500
10.38
9.410
9.570
326,248
+0.33(+3.57%)
Jul 30, 2021
8.900
9.350
8.510
9.240
150,364
+0.41(+4.64%)
Jul 29, 2021
8.010
8.910
8.010
8.830
133,672
+0.48(+5.75%)
Jul 28, 2021
8.340
8.600
8.252
8.350
68,974
+0.10(+1.21%)
Jul 27, 2021
8.460
8.550
8.230
8.250
60,861
-0.32(-3.73%)
Jul 26, 2021
8.000
8.610
7.980
8.570
100,822
+0.57(+7.13%)
Jul 23, 2021
8.080
8.160
7.900
8.000
133,284
-0.09(-1.11%)
Jul 22, 2021
8.190
8.250
7.910
8.090
63,369
-0.16(-1.94%)
Jul 21, 2021
8.330
8.420
8.008
8.250
50,044
+0.01(+0.12%)
Jul 20, 2021
7.570
8.320
7.570
8.240
95,870
+0.73(+9.72%)
Jul 19, 2021
7.770
7.770
7.000
7.510
177,294
-0.29(-3.72%)
Jul 16, 2021
8.000
8.153
7.720
7.800
98,432
-0.19(-2.38%)
Jul 15, 2021
7.840
8.050
7.730
7.990
126,528
+0.16(+2.04%)
Jul 14, 2021
8.250
8.250
7.695
7.830
171,647
-0.42(-5.09%)
Jul 13, 2021
9.050
9.290
8.197
8.250
127,670
-0.84(-9.24%)
Jul 12, 2021
9.580
9.710
9.030
9.090
105,698
-0.42(-4.42%)
Jul 09, 2021
8.640
9.540
8.640
9.510
153,821
+0.86(+9.94%)
Jul 08, 2021
8.460
8.850
8.200
8.650
116,879
+0.06(+0.70%)
Jul 07, 2021
8.230
8.660
8.090
8.590
168,653
+0.36(+4.37%)
Jul 06, 2021
8.580
8.710
8.200
8.230
163,861
-0.34(-3.97%)
Jul 02, 2021
8.540
8.640
8.110
8.570
190,565
+0.11(+1.30%)
Jul 01, 2021
8.800
9.047
8.310
8.460
273,373
-0.43(-4.84%)
Jun 30, 2021
9.310
9.790
8.800
8.890
274,160
-0.42(-4.51%)
Jun 29, 2021
10.40
10.61
9.300
9.310
485,770
-1.21(-11.50%)
Jun 28, 2021
9.760
10.65
9.270
10.52
755,562
+1.51(+16.76%)
Jun 25, 2021
7.910
9.542
7.850
9.010
1,215,199
+1.24(+15.96%)
Jun 24, 2021
6.960
7.880
6.380
7.770
566,666
+1.28(+19.72%)
Jun 23, 2021
6.905
6.905
6.420
6.490
121,356
-0.11(-1.67%)
Jun 22, 2021
7.000
7.000
6.360
6.600
198,361
-0.38(-5.44%)
Jun 21, 2021
7.140
7.160
6.830
6.980
120,582
-0.05(-0.71%)
Jun 18, 2021
7.130
7.220
6.940
7.030
104,873
-0.10(-1.40%)
Jun 17, 2021
7.290
7.400
6.970
7.130
68,497
-0.11(-1.52%)
Jun 16, 2021
7.140
7.280
6.920
7.240
148,553
+0.09(+1.26%)
Jun 15, 2021
7.500
7.630
7.050
7.150
103,167
-0.28(-3.77%)
Jun 14, 2021
7.100
7.960
7.100
7.430
288,941
+0.29(+4.06%)
Jun 11, 2021
7.180
7.355
7.070
7.140
65,468
-0.11(-1.52%)
Jun 10, 2021
6.830
7.390
6.770
7.250
104,091
+0.56(+8.37%)
Jun 09, 2021
6.800
6.860
6.640
6.690
99,907
-0.13(-1.91%)
Jun 08, 2021
7.070
7.070
6.680
6.820
89,695
-0.03(-0.44%)
Jun 07, 2021
7.110
7.230
6.830
6.850
70,876
-0.20(-2.84%)
Jun 04, 2021
7.130
7.490
7.000
7.050
87,274
+0.05(+0.71%)
Jun 03, 2021
7.630
7.640
6.940
7.000
188,386
-0.54(-7.16%)
Jun 02, 2021
7.400
7.840
7.350
7.540
118,578
+0.18(+2.45%)
Jun 01, 2021
6.930
7.430
6.840
7.360
134,706
+0.53(+7.76%)
May 28, 2021
6.600
6.880
6.560
6.830
151,578
+0.30(+4.59%)
May 27, 2021
6.850
6.920
6.510
6.530
404,150
-0.39(-5.64%)
May 26, 2021
6.510
7.020
6.510
6.920
122,970
+0.39(+5.97%)
May 25, 2021
6.410
6.680
6.410
6.530
93,576
+0.07(+1.08%)
May 24, 2021
6.840
6.920
6.370
6.460
192,660
-0.35(-5.14%)
May 21, 2021
6.820
6.904
6.600
6.810
68,877
+0.09(+1.34%)
May 20, 2021
7.120
7.540
6.550
6.720
116,614
-0.45(-6.28%)
May 19, 2021
6.710
7.395
6.570
7.170
223,955
+0.54(+8.14%)
May 18, 2021
6.280
6.840
6.270
6.630
90,789
+0.33(+5.24%)
May 17, 2021
6.080
6.320
6.070
6.300
60,788
+0.24(+3.96%)
May 14, 2021
6.280
6.440
6.000
6.060
112,626
-0.19(-3.04%)
May 13, 2021
6.350
6.600
6.160
6.250
133,629
-0.11(-1.73%)
May 12, 2021
6.190
6.550
6.160
6.360
256,079
+0.07(+1.11%)
May 11, 2021
5.970
6.640
5.850
6.290
180,575
+0.30(+5.01%)
May 10, 2021
6.570
6.640
5.937
5.990
234,182
-0.69(-10.33%)
May 07, 2021
6.970
6.990
6.310
6.680
275,690
-0.17(-2.48%)
May 06, 2021
7.190
7.250
6.650
6.850
361,906
-0.36(-4.99%)
May 05, 2021
5.950
7.980
5.610
7.210
2,651,714
+1.36(+23.25%)
May 04, 2021
6.330
6.410
5.840
5.850
139,902
-0.54(-8.45%)
May 03, 2021
6.340
6.390
6.260
6.390
58,681
+0.09(+1.43%)
Apr 30, 2021
6.590
6.710
6.300
6.300
80,800
-0.39(-5.83%)
Apr 29, 2021
6.740
7.200
6.500
6.690
79,723
-0.09(-1.33%)
Apr 28, 2021
6.320
6.800
6.230
6.780
155,975
+0.43(+6.77%)
Apr 27, 2021
6.490
6.580
6.280
6.350
65,681
-0.11(-1.70%)
Apr 26, 2021
6.610
6.650
6.400
6.460
57,126
-0.07(-1.07%)
Apr 23, 2021
6.630
6.659
6.300
6.530
82,900
-0.01(-0.15%)
Apr 22, 2021
6.460
7.000
6.350
6.540
159,928
+0.13(+2.03%)
Apr 21, 2021
6.780
6.960
6.390
6.410
152,687
-0.39(-5.74%)
Apr 20, 2021
7.450
7.550
6.770
6.800
156,570
-0.72(-9.57%)
Apr 19, 2021
7.630
7.630
7.050
7.520
143,548
-0.09(-1.18%)
Apr 16, 2021
8.150
8.150
7.580
7.610
65,500
-0.54(-6.63%)
Apr 15, 2021
7.890
8.210
7.640
8.150
79,894
+0.41(+5.30%)
Apr 14, 2021
8.230
8.250
7.720
7.740
69,452
-0.52(-6.30%)
Apr 13, 2021
8.670
8.670
8.220
8.260
61,445
-0.44(-5.06%)
Apr 12, 2021
9.000
9.000
8.650
8.700
46,804
-0.24(-2.68%)
Apr 09, 2021
8.950
9.000
8.750
8.940
53,000
-0.01(-0.11%)
Apr 08, 2021
8.960
9.050
8.730
8.950
74,984
+0.08(+0.90%)
Apr 07, 2021
8.950
9.100
8.800
8.870
54,036
-0.10(-1.11%)
Apr 06, 2021
8.970
9.090
8.920
8.970
27,157
-0.05(-0.55%)
Apr 05, 2021
9.130
9.287
8.990
9.020
45,570
-0.04(-0.44%)
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.