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
Audioeye Inc
(NQ:
AEYE
)
23.98
+3.15 (+15.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2023
7.570
7.890
7.100
7.100
44,868
-0.36(-4.83%)
Mar 30, 2023
7.070
7.600
7.070
7.460
46,156
+0.45(+6.42%)
Mar 29, 2023
6.300
7.230
6.300
7.010
73,442
+0.91(+14.92%)
Mar 28, 2023
6.070
6.426
5.800
6.100
57,207
+0.10(+1.67%)
Mar 27, 2023
5.760
6.150
5.590
6.000
12,079
+0.20(+3.45%)
Mar 24, 2023
5.870
5.950
5.700
5.800
6,330
-0.05(-0.85%)
Mar 23, 2023
5.920
5.920
5.580
5.850
8,072
+0.04(+0.78%)
Mar 22, 2023
5.830
5.950
5.652
5.805
5,376
+0.04(+0.61%)
Mar 21, 2023
5.910
6.040
5.480
5.770
10,343
+0.04(+0.70%)
Mar 20, 2023
5.710
6.390
5.510
5.730
14,787
+0.09(+1.60%)
Mar 17, 2023
5.700
5.700
5.500
5.640
33,174
-0.04(-0.62%)
Mar 16, 2023
5.000
5.855
4.800
5.675
59,516
+0.62(+12.38%)
Mar 15, 2023
5.790
5.790
5.000
5.050
26,431
-0.81(-13.82%)
Mar 14, 2023
5.860
6.260
5.450
5.860
69,612
+0.11(+1.91%)
Mar 13, 2023
5.150
5.900
4.780
5.750
86,714
+0.54(+10.36%)
Mar 10, 2023
5.560
6.070
5.210
5.210
48,011
-0.08(-1.42%)
Mar 09, 2023
5.820
5.890
5.210
5.285
6,917
-0.72(-12.04%)
Mar 08, 2023
6.970
6.970
5.750
6.009
20,349
-0.46(-7.13%)
Mar 07, 2023
6.570
6.800
6.460
6.470
10,595
-0.08(-1.22%)
Mar 06, 2023
6.680
6.896
6.520
6.550
9,073
-0.21(-3.11%)
Mar 03, 2023
6.420
6.760
6.420
6.760
9,456
+0.20(+3.05%)
Mar 02, 2023
6.900
6.900
6.450
6.560
3,798
+0.02(+0.31%)
Mar 01, 2023
6.900
6.900
6.530
6.540
3,586
-0.38(-5.49%)
Feb 28, 2023
6.890
7.210
6.790
6.920
19,688
-0.06(-0.86%)
Feb 27, 2023
6.320
7.085
6.320
6.980
17,685
+0.69(+10.97%)
Feb 24, 2023
6.360
6.780
6.290
6.290
38,266
-0.21(-3.23%)
Feb 23, 2023
6.302
6.940
6.302
6.500
20,554
+0.05(+0.78%)
Feb 22, 2023
6.790
6.790
6.450
6.450
17,050
-0.36(-5.29%)
Feb 21, 2023
6.780
6.810
6.620
6.810
16,186
+0.05(+0.74%)
Feb 17, 2023
6.960
7.080
6.680
6.760
15,608
-0.33(-4.65%)
Feb 16, 2023
6.970
7.090
6.860
7.090
19,731
+0.21(+3.12%)
Feb 15, 2023
6.800
7.219
6.800
6.876
18,725
+0.13(+1.86%)
Feb 14, 2023
6.380
6.900
6.380
6.750
22,924
+0.25(+3.85%)
Feb 13, 2023
6.410
6.760
6.310
6.500
26,089
+0.24(+3.83%)
Feb 10, 2023
6.930
7.090
6.250
6.260
16,429
-0.70(-10.06%)
Feb 09, 2023
6.780
7.090
6.710
6.960
39,780
+0.06(+0.87%)
Feb 08, 2023
7.060
7.369
6.620
6.900
37,340
-0.15(-2.13%)
Feb 07, 2023
6.940
7.207
6.750
7.050
37,515
+0.31(+4.60%)
Feb 06, 2023
6.040
6.878
5.950
6.740
92,780
+0.79(+13.28%)
Feb 03, 2023
5.660
6.180
5.320
5.950
38,163
+0.15(+2.59%)
Feb 02, 2023
5.696
5.985
5.696
5.800
32,109
+0.20(+3.57%)
Feb 01, 2023
5.850
5.900
5.489
5.600
19,291
-0.17(-2.95%)
Jan 31, 2023
5.390
5.890
5.390
5.770
21,887
+0.36(+6.65%)
Jan 30, 2023
5.420
5.520
5.410
5.410
3,971
-0.11(-1.99%)
Jan 27, 2023
5.540
5.768
5.400
5.520
23,160
+0.13(+2.41%)
Jan 26, 2023
5.230
5.550
5.090
5.390
34,030
+0.06(+1.13%)
Jan 25, 2023
4.660
5.500
4.660
5.330
35,906
+0.36(+7.24%)
Jan 24, 2023
4.360
4.990
4.190
4.970
44,013
+0.65(+15.05%)
Jan 23, 2023
3.870
4.320
3.820
4.320
24,666
+0.48(+12.38%)
Jan 20, 2023
3.800
3.940
3.750
3.844
8,450
+0.09(+2.51%)
Jan 19, 2023
3.520
3.863
3.520
3.750
5,052
-0.20(-5.06%)
Jan 18, 2023
3.970
3.970
3.780
3.950
6,816
-0.02(-0.50%)
Jan 17, 2023
4.040
4.040
3.850
3.970
16,355
-0.06(-1.49%)
Jan 13, 2023
4.000
4.140
4.000
4.030
11,589
-0.02(-0.49%)
Jan 12, 2023
3.895
4.050
3.895
4.050
4,478
+0.26(+6.86%)
Jan 11, 2023
3.710
4.033
3.710
3.790
19,002
-0.13(-3.32%)
Jan 10, 2023
3.980
4.022
3.810
3.920
10,330
-0.04(-1.01%)
Jan 09, 2023
3.940
4.050
3.790
3.960
14,130
+0.14(+3.66%)
Jan 06, 2023
3.970
4.000
3.820
3.820
6,335
-0.03(-0.78%)
Jan 05, 2023
3.820
3.915
3.800
3.850
14,322
-0.12(-3.02%)
Jan 04, 2023
4.100
4.180
3.912
3.970
7,969
-0.10(-2.34%)
Jan 03, 2023
4.180
4.180
3.930
4.065
14,449
+0.24(+6.14%)
Dec 30, 2022
3.490
4.010
3.450
3.830
43,599
+0.34(+9.74%)
Dec 29, 2022
3.500
3.700
3.370
3.490
67,095
-0.01(-0.29%)
Dec 28, 2022
3.780
3.840
3.400
3.500
80,129
-0.36(-9.33%)
Dec 27, 2022
3.830
3.880
3.578
3.860
43,908
+0.01(+0.26%)
Dec 23, 2022
3.900
3.981
3.840
3.850
26,039
-0.15(-3.75%)
Dec 22, 2022
4.040
4.060
3.900
4.000
10,430
-0.04(-0.99%)
Dec 21, 2022
4.120
4.120
4.013
4.040
9,884
-0.08(-1.94%)
Dec 20, 2022
4.080
4.490
4.029
4.120
18,203
+0.01(+0.24%)
Dec 19, 2022
4.200
4.280
4.100
4.110
26,543
-0.14(-3.29%)
Dec 16, 2022
4.300
4.400
4.000
4.250
4,699
+0.00(+0.00%)
Dec 15, 2022
4.500
4.500
4.250
4.250
6,277
-0.06(-1.39%)
Dec 14, 2022
4.500
4.500
4.310
4.310
3,533
-0.08(-1.82%)
Dec 13, 2022
4.450
4.510
4.230
4.390
6,906
+0.05(+1.15%)
Dec 12, 2022
4.490
4.519
4.340
4.340
5,260
-0.22(-4.88%)
Dec 09, 2022
4.570
4.600
4.508
4.562
1,164
-0.08(-1.79%)
Dec 08, 2022
4.300
4.727
4.280
4.646
8,952
+0.31(+7.04%)
Dec 07, 2022
4.590
4.600
4.290
4.340
6,700
-0.26(-5.65%)
Dec 06, 2022
4.800
4.800
4.600
4.600
1,931
-0.20(-4.17%)
Dec 05, 2022
4.970
4.970
4.617
4.800
9,105
-0.19(-3.81%)
Dec 02, 2022
4.880
5.010
4.740
4.990
7,766
+0.27(+5.72%)
Dec 01, 2022
4.710
4.800
4.610
4.720
4,623
+0.03(+0.64%)
Nov 30, 2022
4.590
4.880
4.400
4.690
15,706
+0.00(+0.00%)
Nov 29, 2022
4.730
4.760
4.547
4.690
8,309
-0.04(-0.85%)
Nov 28, 2022
4.700
4.830
4.682
4.730
7,651
-0.05(-1.05%)
Nov 25, 2022
4.720
4.860
4.720
4.780
2,672
-0.14(-2.88%)
Nov 23, 2022
4.768
4.921
4.768
4.921
5,238
+0.14(+2.96%)
Nov 22, 2022
4.590
4.950
4.401
4.780
15,784
+0.17(+3.69%)
Nov 21, 2022
4.680
4.680
4.320
4.610
15,094
-0.18(-3.76%)
Nov 18, 2022
4.970
4.970
4.710
4.790
5,137
+0.07(+1.48%)
Nov 17, 2022
5.330
5.330
4.700
4.720
13,029
-0.38(-7.45%)
Nov 16, 2022
5.230
5.290
5.000
5.100
10,357
-0.15(-2.89%)
Nov 15, 2022
5.110
5.325
5.050
5.252
9,093
+0.27(+5.46%)
Nov 14, 2022
4.870
5.015
4.300
4.980
12,214
+0.05(+1.01%)
Nov 11, 2022
4.780
4.965
4.700
4.930
23,668
-0.11(-2.09%)
Nov 10, 2022
4.670
5.270
4.620
5.035
21,219
+0.51(+11.32%)
Nov 09, 2022
4.900
4.990
4.180
4.523
20,559
-0.53(-10.44%)
Nov 08, 2022
5.200
5.200
5.050
5.050
2,111
+0.00(+0.00%)
Nov 07, 2022
5.410
5.410
4.910
5.050
10,957
-0.35(-6.48%)
Nov 04, 2022
5.580
5.700
5.364
5.400
15,009
-0.19(-3.40%)
Nov 03, 2022
5.500
5.727
5.500
5.590
4,591
+0.06(+1.02%)
Nov 02, 2022
5.630
5.680
5.370
5.534
4,831
-0.06(-1.01%)
Nov 01, 2022
5.380
5.590
5.350
5.590
4,131
+0.25(+4.68%)
Oct 31, 2022
5.538
5.958
5.230
5.340
13,594
-0.29(-5.17%)
Oct 28, 2022
5.710
5.840
5.540
5.631
9,524
+0.02(+0.38%)
Oct 27, 2022
5.560
5.710
5.510
5.610
2,218
+0.06(+1.08%)
Oct 26, 2022
5.790
5.950
5.530
5.550
12,975
-0.32(-5.45%)
Oct 25, 2022
5.390
5.950
5.340
5.870
18,527
+0.55(+10.34%)
Oct 24, 2022
5.190
5.356
5.160
5.320
9,291
+0.00(+0.00%)
Oct 21, 2022
5.210
5.360
5.190
5.320
4,120
+0.08(+1.53%)
Oct 20, 2022
5.220
5.420
5.220
5.240
5,343
+0.10(+1.95%)
Oct 19, 2022
5.490
5.600
5.140
5.140
5,885
-0.27(-4.99%)
Oct 18, 2022
5.400
5.615
5.400
5.410
13,668
+0.10(+1.88%)
Oct 17, 2022
5.180
5.470
5.180
5.310
16,821
+0.08(+1.53%)
Oct 14, 2022
5.370
5.500
5.140
5.230
6,693
-0.10(-1.88%)
Oct 13, 2022
5.650
5.810
5.330
5.330
9,392
-0.45(-7.79%)
Oct 12, 2022
5.980
6.010
5.780
5.780
7,096
-0.18(-3.02%)
Oct 11, 2022
5.970
6.000
5.830
5.960
6,999
-0.04(-0.67%)
Oct 10, 2022
6.100
6.233
5.990
6.000
8,895
-0.14(-2.28%)
Oct 07, 2022
6.270
6.420
6.140
6.140
2,458
-0.28(-4.30%)
Oct 06, 2022
6.430
6.480
6.354
6.416
3,528
+0.15(+2.32%)
Oct 05, 2022
6.470
6.482
6.250
6.270
15,883
+0.02(+0.32%)
Oct 04, 2022
5.360
6.625
5.360
6.250
63,893
+0.71(+12.82%)
Oct 03, 2022
5.320
5.640
5.320
5.540
5,559
+0.03(+0.54%)
Sep 30, 2022
5.450
5.960
5.270
5.510
29,468
+0.03(+0.55%)
Sep 29, 2022
5.230
5.690
5.010
5.480
56,149
+0.00(+0.00%)
Sep 28, 2022
5.520
5.840
5.470
5.480
11,402
-0.04(-0.72%)
Sep 27, 2022
5.659
5.659
5.260
5.520
2,760
+0.07(+1.28%)
Sep 26, 2022
4.950
5.840
4.860
5.450
18,789
+0.41(+8.09%)
Sep 23, 2022
5.170
5.170
4.930
5.042
7,105
-0.13(-2.48%)
Sep 22, 2022
5.770
5.770
5.100
5.170
6,679
-0.33(-6.00%)
Sep 21, 2022
5.900
5.950
5.440
5.500
7,287
-0.26(-4.51%)
Sep 20, 2022
5.820
5.820
5.684
5.760
2,776
-0.18(-3.03%)
Sep 19, 2022
5.550
5.940
5.421
5.940
7,876
+0.08(+1.37%)
Sep 16, 2022
5.870
5.900
5.440
5.860
25,351
-0.01(-0.17%)
Sep 15, 2022
5.860
6.079
5.720
5.870
7,513
+0.24(+4.26%)
Sep 14, 2022
5.940
5.990
5.630
5.630
19,155
-0.34(-5.70%)
Sep 13, 2022
6.260
6.270
5.960
5.970
15,313
-0.34(-5.39%)
Sep 12, 2022
6.380
6.450
6.237
6.310
4,761
-0.10(-1.56%)
Sep 09, 2022
6.500
6.500
6.400
6.410
8,384
-0.05(-0.77%)
Sep 08, 2022
6.330
6.570
6.330
6.460
9,193
-0.08(-1.22%)
Sep 07, 2022
6.450
6.590
6.450
6.540
11,002
+0.17(+2.67%)
Sep 06, 2022
6.590
6.590
6.370
6.370
5,605
-0.25(-3.78%)
Sep 02, 2022
6.490
6.660
6.450
6.620
2,809
+0.12(+1.85%)
Sep 01, 2022
6.210
6.620
6.210
6.500
47,819
+0.18(+2.85%)
Aug 31, 2022
6.460
6.550
6.210
6.320
19,084
-0.04(-0.63%)
Aug 30, 2022
6.705
6.705
6.250
6.360
51,693
-0.24(-3.64%)
Aug 29, 2022
6.630
6.750
6.529
6.600
25,408
-0.21(-3.08%)
Aug 26, 2022
6.750
6.820
6.590
6.810
9,152
+0.06(+0.89%)
Aug 25, 2022
6.440
6.830
6.440
6.750
10,524
+0.30(+4.65%)
Aug 24, 2022
6.530
6.650
6.390
6.450
15,474
+0.10(+1.57%)
Aug 23, 2022
6.370
6.880
6.260
6.350
28,232
-0.08(-1.24%)
Aug 22, 2022
6.760
7.000
6.250
6.430
31,673
-0.22(-3.31%)
Aug 19, 2022
7.060
7.080
6.640
6.650
31,057
-0.42(-5.94%)
Aug 18, 2022
6.900
7.120
6.900
7.070
17,152
+0.04(+0.57%)
Aug 17, 2022
6.800
7.269
6.591
7.030
25,340
+0.13(+1.88%)
Aug 16, 2022
7.050
7.170
6.560
6.900
40,465
-0.18(-2.54%)
Aug 15, 2022
6.600
7.250
6.600
7.080
41,899
+0.35(+5.20%)
Aug 12, 2022
6.880
7.030
6.550
6.730
71,723
-0.07(-1.03%)
Aug 11, 2022
6.900
7.000
6.730
6.800
43,760
+0.07(+1.04%)
Aug 10, 2022
6.690
6.970
6.370
6.730
56,062
+0.50(+8.03%)
Aug 09, 2022
6.230
6.530
6.050
6.230
13,364
-0.08(-1.27%)
Aug 08, 2022
6.990
6.990
6.178
6.310
28,681
-0.55(-8.02%)
Aug 05, 2022
5.970
6.970
5.950
6.860
68,701
+1.04(+17.87%)
Aug 04, 2022
5.710
5.910
5.570
5.820
26,453
+0.18(+3.19%)
Aug 03, 2022
5.370
5.680
5.370
5.640
15,532
+0.27(+5.03%)
Aug 02, 2022
4.830
5.500
4.790
5.370
44,509
+0.30(+5.92%)
Aug 01, 2022
5.190
5.240
5.010
5.070
34,747
-0.23(-4.34%)
Jul 29, 2022
5.460
5.460
5.270
5.300
27,815
-0.22(-3.99%)
Jul 28, 2022
5.690
5.760
5.400
5.520
32,349
-0.04(-0.72%)
Jul 27, 2022
5.350
5.690
5.200
5.560
16,930
+0.23(+4.32%)
Jul 26, 2022
5.960
6.060
5.250
5.330
40,671
-0.62(-10.42%)
Jul 25, 2022
5.840
6.500
5.840
5.950
40,155
+0.06(+0.93%)
Jul 22, 2022
6.470
6.490
5.795
5.895
29,092
-0.74(-11.09%)
Jul 21, 2022
6.170
6.969
6.170
6.630
104,782
+0.50(+8.16%)
Jul 20, 2022
6.490
6.490
6.130
6.130
26,188
+0.00(+0.00%)
Jul 19, 2022
6.160
6.310
6.120
6.130
12,900
+0.10(+1.66%)
Jul 18, 2022
6.060
6.130
5.900
6.030
26,408
+0.19(+3.25%)
Jul 15, 2022
6.070
6.070
5.800
5.840
28,534
-0.05(-0.85%)
Jul 14, 2022
5.930
6.000
5.780
5.890
11,780
-0.01(-0.17%)
Jul 13, 2022
5.640
6.070
5.590
5.900
20,130
+0.10(+1.72%)
Jul 12, 2022
5.790
6.180
5.790
5.800
22,826
-0.09(-1.53%)
Jul 11, 2022
6.480
6.490
5.890
5.890
15,325
-0.48(-7.54%)
Jul 08, 2022
6.220
6.400
6.220
6.370
6,511
+0.06(+0.95%)
Jul 07, 2022
6.180
6.445
6.000
6.310
35,959
-0.08(-1.25%)
Jul 06, 2022
6.590
7.140
6.290
6.390
38,778
-0.20(-3.03%)
Jul 05, 2022
6.110
6.640
6.019
6.590
21,413
+0.47(+7.68%)
Jul 01, 2022
6.010
6.220
6.010
6.120
10,361
+0.11(+1.83%)
Jun 30, 2022
6.060
6.080
5.900
6.010
14,951
+0.07(+1.18%)
Jun 29, 2022
5.980
6.040
5.880
5.940
14,140
-0.04(-0.67%)
Jun 28, 2022
6.160
6.522
5.840
5.980
19,494
-0.13(-2.13%)
Jun 27, 2022
5.890
6.250
5.650
6.110
31,422
+0.08(+1.33%)
Jun 24, 2022
6.070
6.740
5.960
6.030
85,156
-0.46(-7.09%)
Jun 23, 2022
5.620
6.510
5.560
6.490
131,279
+0.94(+16.94%)
Jun 22, 2022
5.310
5.880
5.280
5.550
165,100
+0.18(+3.35%)
Jun 21, 2022
5.230
5.560
5.120
5.370
137,156
+0.14(+2.68%)
Jun 17, 2022
5.130
5.350
5.020
5.230
38,564
+0.13(+2.55%)
Jun 16, 2022
4.980
5.210
4.770
5.100
71,222
+0.07(+1.39%)
Jun 15, 2022
4.670
5.230
4.600
5.030
109,959
+0.29(+6.12%)
Jun 14, 2022
4.760
5.010
4.650
4.740
52,335
-0.02(-0.42%)
Jun 13, 2022
4.690
4.941
4.650
4.760
47,966
-0.21(-4.23%)
Jun 10, 2022
5.370
5.370
4.813
4.970
32,023
-0.38(-7.10%)
Jun 09, 2022
5.070
5.440
5.000
5.350
46,318
+0.23(+4.49%)
Jun 08, 2022
5.300
5.500
5.030
5.120
91,121
-0.22(-4.12%)
Jun 07, 2022
4.630
5.380
4.590
5.340
197,979
+0.44(+8.98%)
Jun 06, 2022
3.870
5.150
3.810
4.900
268,974
+0.83(+20.39%)
Jun 03, 2022
3.470
4.480
3.423
4.070
681,537
+0.69(+20.41%)
Jun 02, 2022
3.250
3.450
3.100
3.380
60,955
+0.17(+5.30%)
Jun 01, 2022
3.500
3.500
3.200
3.210
58,996
-0.16(-4.75%)
May 31, 2022
3.380
3.558
3.300
3.370
70,853
+0.07(+2.12%)
May 27, 2022
3.280
3.412
3.280
3.300
25,413
+0.02(+0.61%)
May 26, 2022
3.310
3.470
3.120
3.280
51,964
-0.08(-2.38%)
May 25, 2022
3.330
3.500
3.100
3.360
55,963
+0.03(+0.90%)
May 24, 2022
3.215
3.365
3.200
3.330
17,251
+0.01(+0.30%)
May 23, 2022
3.110
3.401
3.112
3.320
22,943
+0.09(+2.79%)
May 20, 2022
3.370
3.450
3.190
3.230
10,177
-0.18(-5.28%)
May 19, 2022
3.300
3.628
3.210
3.410
17,962
+0.09(+2.71%)
May 18, 2022
3.440
3.450
3.140
3.320
20,256
-0.18(-5.14%)
May 17, 2022
3.270
3.610
3.263
3.500
14,183
+0.36(+11.46%)
May 16, 2022
3.520
3.690
3.100
3.140
53,550
-0.41(-11.55%)
May 13, 2022
3.570
3.730
3.510
3.550
40,142
+0.04(+1.14%)
May 12, 2022
3.550
3.600
3.450
3.510
24,556
-0.14(-3.84%)
May 11, 2022
3.790
3.890
3.580
3.650
32,068
-0.21(-5.44%)
May 10, 2022
3.930
4.144
3.690
3.860
30,326
-0.03(-0.77%)
May 09, 2022
4.460
4.460
3.750
3.890
46,367
-0.04(-1.02%)
May 06, 2022
3.890
4.290
3.750
3.930
34,205
+0.11(+2.88%)
May 05, 2022
3.840
3.942
3.800
3.820
16,900
-0.13(-3.29%)
May 04, 2022
4.130
4.270
3.880
3.950
27,850
-0.14(-3.42%)
May 03, 2022
4.060
4.235
4.050
4.090
43,130
-0.01(-0.24%)
May 02, 2022
4.090
4.110
4.010
4.100
25,811
-0.04(-0.97%)
Apr 29, 2022
4.130
4.160
4.050
4.140
16,540
-0.02(-0.48%)
Apr 28, 2022
4.350
4.420
4.020
4.160
39,274
-0.14(-3.26%)
Apr 27, 2022
4.800
4.800
4.250
4.300
37,294
-0.48(-10.04%)
Apr 26, 2022
4.990
4.990
4.650
4.780
42,025
-0.22(-4.40%)
Apr 25, 2022
5.000
5.125
4.950
5.000
22,808
-0.08(-1.67%)
Apr 22, 2022
5.040
5.253
5.000
5.085
36,298
+0.08(+1.70%)
Apr 21, 2022
5.250
5.270
5.000
5.000
14,169
-0.21(-4.03%)
Apr 20, 2022
5.290
5.350
5.120
5.210
21,604
-0.07(-1.33%)
Apr 19, 2022
5.160
5.425
5.160
5.280
13,451
+0.12(+2.33%)
Apr 18, 2022
5.350
5.410
5.100
5.160
21,501
-0.15(-2.82%)
Apr 14, 2022
5.660
5.660
5.290
5.310
8,142
-0.10(-1.85%)
Apr 13, 2022
5.400
5.640
5.400
5.410
8,234
-0.03(-0.55%)
Apr 12, 2022
5.510
5.750
5.290
5.440
22,913
-0.06(-1.09%)
Apr 11, 2022
5.730
5.830
5.500
5.500
18,150
-0.24(-4.18%)
Apr 08, 2022
5.800
5.834
5.590
5.740
13,552
+0.04(+0.70%)
Apr 07, 2022
6.300
6.500
5.610
5.700
40,733
-0.57(-9.09%)
Apr 06, 2022
6.370
6.640
6.220
6.270
23,795
-0.10(-1.57%)
Apr 05, 2022
6.690
6.800
6.210
6.370
22,677
-0.45(-6.60%)
Apr 04, 2022
6.930
6.930
6.810
6.820
12,258
-0.02(-0.29%)
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.