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
Peloton Interactive Inc
(NQ:
PTON
)
3.640
+0.170 (+4.90%)
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 28, 2024
4.420
4.310
4.280
4.285
8,246,894
-0.13(-3.05%)
Mar 27, 2024
4.190
4.430
4.155
4.420
10,039,326
+0.26(+6.25%)
Mar 26, 2024
4.190
4.350
4.150
4.160
11,566,913
-0.01(-0.24%)
Mar 25, 2024
4.190
4.339
4.124
4.170
14,403,203
-0.03(-0.71%)
Mar 22, 2024
4.390
4.390
4.040
4.200
20,406,904
-0.21(-4.76%)
Mar 21, 2024
4.460
4.600
4.410
4.410
8,551,503
-0.04(-0.90%)
Mar 20, 2024
4.250
4.490
4.205
4.450
8,587,719
+0.19(+4.46%)
Mar 19, 2024
4.310
4.370
4.250
4.260
5,690,010
-0.10(-2.29%)
Mar 18, 2024
4.350
4.390
4.240
4.360
6,613,403
+0.04(+0.93%)
Mar 15, 2024
4.350
4.580
4.310
4.320
10,790,230
-0.03(-0.69%)
Mar 14, 2024
4.400
4.465
4.180
4.350
12,529,333
-0.06(-1.36%)
Mar 13, 2024
4.580
4.810
4.400
4.410
9,809,602
-0.23(-4.96%)
Mar 12, 2024
4.720
4.770
4.570
4.640
7,072,268
-0.07(-1.49%)
Mar 11, 2024
4.700
4.960
4.640
4.710
8,848,996
+0.03(+0.64%)
Mar 08, 2024
4.530
4.760
4.490
4.680
13,728,075
+0.16(+3.54%)
Mar 07, 2024
4.430
4.580
4.240
4.520
14,967,161
+0.12(+2.73%)
Mar 06, 2024
4.310
4.460
4.215
4.400
10,581,648
+0.14(+3.29%)
Mar 05, 2024
4.290
4.380
4.220
4.260
9,474,228
-0.09(-2.07%)
Mar 04, 2024
4.630
4.630
4.330
4.350
8,855,703
-0.25(-5.43%)
Mar 01, 2024
4.500
4.720
4.400
4.600
10,410,360
+0.08(+1.77%)
Feb 29, 2024
4.740
4.850
4.500
4.520
10,979,438
-0.12(-2.59%)
Feb 28, 2024
4.610
4.760
4.530
4.640
8,014,176
-0.06(-1.28%)
Feb 27, 2024
4.650
4.790
4.560
4.700
12,427,819
+0.13(+2.84%)
Feb 26, 2024
4.330
4.590
4.300
4.570
13,801,403
+0.22(+5.06%)
Feb 23, 2024
4.260
4.370
4.170
4.350
8,699,065
+0.08(+1.87%)
Feb 22, 2024
4.320
4.340
4.210
4.270
7,430,318
-0.01(-0.23%)
Feb 21, 2024
4.320
4.360
4.240
4.280
6,778,357
-0.07(-1.61%)
Feb 20, 2024
4.450
4.470
4.280
4.350
9,383,056
-0.19(-4.19%)
Feb 16, 2024
4.540
4.620
4.420
4.540
10,218,746
-0.12(-2.58%)
Feb 15, 2024
4.690
4.820
4.610
4.660
8,840,167
-0.05(-1.06%)
Feb 14, 2024
4.550
4.720
4.520
4.710
8,423,996
+0.26(+5.84%)
Feb 13, 2024
4.600
4.650
4.420
4.450
12,892,704
-0.36(-7.48%)
Feb 12, 2024
4.590
5.065
4.550
4.810
17,367,664
+0.26(+5.71%)
Feb 09, 2024
4.580
4.695
4.460
4.550
12,029,661
+0.02(+0.44%)
Feb 08, 2024
4.370
4.580
4.260
4.530
15,142,451
+0.14(+3.19%)
Feb 07, 2024
4.340
4.470
4.290
4.390
11,725,035
+0.01(+0.23%)
Feb 06, 2024
4.050
4.440
4.000
4.380
19,970,102
+0.36(+8.96%)
Feb 05, 2024
4.200
4.200
3.960
4.020
19,531,162
-0.22(-5.19%)
Feb 02, 2024
4.310
4.500
4.100
4.240
37,002,616
+0.03(+0.71%)
Feb 01, 2024
5.230
5.300
4.170
4.210
83,900,912
-1.35(-24.28%)
Jan 31, 2024
5.730
6.040
5.560
5.560
19,029,340
-0.25(-4.30%)
Jan 30, 2024
6.020
6.030
5.740
5.810
14,883,947
-0.30(-4.91%)
Jan 29, 2024
5.820
6.110
5.592
6.110
13,185,039
+0.31(+5.34%)
Jan 26, 2024
5.860
6.000
5.730
5.800
9,925,497
+0.00(+0.00%)
Jan 25, 2024
5.720
5.890
5.620
5.800
10,998,886
+0.11(+1.93%)
Jan 24, 2024
5.940
5.955
5.610
5.690
11,372,362
-0.13(-2.23%)
Jan 23, 2024
5.970
6.180
5.800
5.820
10,790,350
-0.04(-0.68%)
Jan 22, 2024
5.640
6.210
5.560
5.860
14,674,005
+0.29(+5.21%)
Jan 19, 2024
5.810
5.820
5.370
5.570
16,448,751
-0.22(-3.80%)
Jan 18, 2024
5.880
5.930
5.650
5.790
8,554,001
-0.01(-0.17%)
Jan 17, 2024
5.690
5.865
5.560
5.800
9,239,844
-0.01(-0.17%)
Jan 16, 2024
5.760
5.810
5.630
5.810
9,069,199
-0.02(-0.34%)
Jan 12, 2024
5.960
6.210
5.780
5.830
12,319,808
-0.15(-2.51%)
Jan 11, 2024
6.030
6.080
5.630
5.980
18,364,350
-0.13(-2.13%)
Jan 10, 2024
6.170
6.285
5.875
6.110
15,923,784
-0.01(-0.16%)
Jan 09, 2024
6.520
7.050
6.040
6.120
24,982,434
-0.47(-7.13%)
Jan 08, 2024
6.790
6.880
6.350
6.590
23,550,700
-0.13(-1.93%)
Jan 05, 2024
6.450
7.240
6.190
6.720
68,000,016
+0.59(+9.62%)
Jan 04, 2024
5.700
6.300
5.560
6.130
31,525,448
+0.75(+13.94%)
Jan 03, 2024
5.570
5.645
5.310
5.380
14,279,209
-0.44(-7.56%)
Jan 02, 2024
5.960
6.135
5.770
5.820
9,618,893
-0.27(-4.43%)
Dec 29, 2023
6.260
6.490
6.000
6.090
9,322,184
-0.19(-3.03%)
Dec 28, 2023
6.330
6.380
6.140
6.280
6,083,805
-0.11(-1.72%)
Dec 27, 2023
6.270
6.500
6.220
6.390
9,077,040
+0.20(+3.23%)
Dec 26, 2023
6.010
6.230
5.835
6.190
7,025,610
+0.21(+3.51%)
Dec 22, 2023
6.140
6.310
5.945
5.980
7,202,275
-0.19(-3.08%)
Dec 21, 2023
6.100
6.270
6.065
6.170
8,011,209
+0.24(+4.05%)
Dec 20, 2023
6.360
6.495
5.890
5.930
9,914,902
-0.47(-7.34%)
Dec 19, 2023
6.050
6.440
6.020
6.400
9,971,930
+0.39(+6.49%)
Dec 18, 2023
6.160
6.180
5.960
6.010
7,111,950
-0.14(-2.28%)
Dec 15, 2023
6.510
6.540
6.070
6.150
11,238,571
-0.31(-4.80%)
Dec 14, 2023
6.100
6.670
6.080
6.460
18,916,428
+0.52(+8.75%)
Dec 13, 2023
5.430
5.980
5.280
5.940
21,089,596
+0.48(+8.79%)
Dec 12, 2023
5.670
5.688
5.395
5.460
10,579,552
-0.22(-3.87%)
Dec 11, 2023
5.930
6.040
5.600
5.680
10,386,367
-0.28(-4.70%)
Dec 08, 2023
5.930
6.025
5.750
5.960
10,844,280
+0.02(+0.34%)
Dec 07, 2023
6.000
6.105
5.825
5.940
7,014,928
-0.14(-2.30%)
Dec 06, 2023
5.990
6.400
5.915
6.080
8,999,936
+0.18(+3.05%)
Dec 05, 2023
6.270
6.300
5.830
5.900
9,884,172
-0.44(-6.94%)
Dec 04, 2023
6.190
6.630
6.140
6.340
11,985,325
+0.12(+1.93%)
Dec 01, 2023
5.680
6.240
5.595
6.220
16,674,144
+0.56(+9.89%)
Nov 30, 2023
5.880
5.950
5.510
5.660
9,513,180
-0.17(-2.92%)
Nov 29, 2023
5.750
6.030
5.700
5.830
11,726,582
+0.24(+4.29%)
Nov 28, 2023
5.350
5.610
5.090
5.590
9,808,968
+0.19(+3.52%)
Nov 27, 2023
5.250
5.470
5.175
5.400
7,772,857
+0.13(+2.47%)
Nov 24, 2023
5.270
5.360
5.160
5.270
2,915,755
-0.04(-0.75%)
Nov 22, 2023
5.370
5.550
5.285
5.310
5,451,786
+0.00(+0.00%)
Nov 21, 2023
5.400
5.414
5.190
5.310
6,849,664
-0.23(-4.15%)
Nov 20, 2023
5.540
5.620
5.455
5.540
5,564,193
+0.02(+0.36%)
Nov 17, 2023
5.410
5.530
5.250
5.520
5,807,887
+0.16(+2.99%)
Nov 16, 2023
5.460
5.460
5.150
5.360
10,828,743
-0.21(-3.77%)
Nov 15, 2023
5.160
5.660
5.160
5.570
16,340,603
+0.43(+8.37%)
Nov 14, 2023
4.640
5.170
4.640
5.140
18,179,588
+0.70(+15.77%)
Nov 13, 2023
4.520
4.520
4.340
4.440
7,342,154
-0.09(-1.99%)
Nov 10, 2023
4.440
4.575
4.305
4.530
11,206,753
+0.07(+1.57%)
Nov 09, 2023
4.730
4.770
4.450
4.460
11,446,777
-0.27(-5.71%)
Nov 08, 2023
4.880
4.930
4.700
4.730
9,331,350
-0.14(-2.87%)
Nov 07, 2023
4.780
5.160
4.770
4.870
13,370,628
-0.15(-2.99%)
Nov 06, 2023
5.200
5.260
4.830
5.020
13,746,546
-0.19(-3.65%)
Nov 03, 2023
5.540
5.600
5.050
5.210
19,079,560
-0.22(-4.05%)
Nov 02, 2023
4.640
5.735
4.570
5.430
37,684,472
+0.62(+12.89%)
Nov 01, 2023
4.770
4.840
4.550
4.810
10,922,193
+0.05(+1.05%)
Oct 31, 2023
4.710
4.800
4.585
4.760
8,256,530
+0.13(+2.81%)
Oct 30, 2023
4.360
4.690
4.360
4.630
9,923,009
+0.33(+7.67%)
Oct 27, 2023
4.490
4.550
4.280
4.300
8,665,906
-0.15(-3.37%)
Oct 26, 2023
4.640
4.725
4.395
4.450
7,950,943
-0.19(-4.09%)
Oct 25, 2023
4.810
4.840
4.540
4.640
12,163,132
-0.19(-3.93%)
Oct 24, 2023
4.780
5.185
4.740
4.830
10,690,095
+0.13(+2.77%)
Oct 23, 2023
4.810
5.025
4.650
4.700
7,296,928
-0.14(-2.89%)
Oct 20, 2023
4.700
5.010
4.590
4.840
10,769,387
+0.05(+1.04%)
Oct 19, 2023
4.570
5.055
4.530
4.790
15,404,205
-0.01(-0.21%)
Oct 18, 2023
5.120
5.140
4.780
4.800
8,915,162
-0.41(-7.87%)
Oct 17, 2023
5.100
5.299
5.080
5.210
6,581,998
+0.05(+0.97%)
Oct 16, 2023
4.920
5.225
4.900
5.160
8,784,945
+0.31(+6.39%)
Oct 13, 2023
5.020
5.050
4.810
4.850
10,367,105
-0.19(-3.77%)
Oct 12, 2023
5.460
5.490
4.950
5.040
13,096,070
-0.44(-8.03%)
Oct 11, 2023
5.270
5.540
5.255
5.480
10,537,420
+0.25(+4.78%)
Oct 10, 2023
5.150
5.470
5.115
5.230
7,676,052
+0.09(+1.75%)
Oct 09, 2023
5.060
5.210
5.020
5.140
6,236,979
+0.03(+0.59%)
Oct 06, 2023
4.920
5.190
4.920
5.110
12,717,122
-0.01(-0.20%)
Oct 05, 2023
5.270
5.460
4.975
5.120
9,259,785
-0.12(-2.38%)
Oct 04, 2023
5.080
5.270
4.950
5.245
7,412,525
+0.17(+3.45%)
Oct 03, 2023
5.390
5.435
4.940
5.070
12,815,333
-0.32(-5.94%)
Oct 02, 2023
5.010
5.410
4.950
5.390
17,976,722
+0.34(+6.73%)
Sep 29, 2023
4.990
5.240
4.970
5.050
15,612,743
+0.15(+3.06%)
Sep 28, 2023
5.090
5.230
4.610
4.900
47,392,592
+0.25(+5.38%)
Sep 27, 2023
4.640
4.790
4.500
4.650
19,999,730
+0.03(+0.65%)
Sep 26, 2023
4.430
4.810
4.381
4.620
11,254,641
+0.21(+4.76%)
Sep 25, 2023
4.350
4.450
4.320
4.410
13,999,025
-0.05(-1.12%)
Sep 22, 2023
4.510
4.560
4.395
4.460
10,508,571
-0.01(-0.22%)
Sep 21, 2023
4.570
4.615
4.460
4.470
12,718,768
-0.20(-4.28%)
Sep 20, 2023
4.840
4.910
4.630
4.670
7,442,005
-0.13(-2.71%)
Sep 19, 2023
4.650
4.840
4.575
4.800
12,742,964
+0.17(+3.67%)
Sep 18, 2023
5.000
5.000
4.610
4.630
12,007,511
-0.41(-8.13%)
Sep 15, 2023
5.110
5.127
4.960
5.040
10,871,759
-0.11(-2.14%)
Sep 14, 2023
5.220
5.259
5.080
5.150
8,808,477
-0.02(-0.39%)
Sep 13, 2023
5.370
5.410
5.140
5.170
8,681,346
-0.23(-4.26%)
Sep 12, 2023
5.270
5.600
5.220
5.400
11,696,828
+0.07(+1.31%)
Sep 11, 2023
5.550
5.640
5.330
5.330
7,459,611
-0.12(-2.20%)
Sep 08, 2023
5.770
5.845
5.390
5.450
14,798,339
-0.37(-6.36%)
Sep 07, 2023
5.920
5.965
5.680
5.820
8,153,199
-0.28(-4.59%)
Sep 06, 2023
6.560
6.660
6.050
6.100
11,105,743
-0.49(-7.44%)
Sep 05, 2023
6.420
6.710
6.370
6.590
6,689,572
+0.04(+0.61%)
Sep 01, 2023
6.410
6.630
6.410
6.550
7,456,636
+0.17(+2.66%)
Aug 31, 2023
6.240
6.520
6.215
6.380
7,725,074
+0.14(+2.24%)
Aug 30, 2023
5.900
6.330
5.800
6.240
10,378,798
+0.16(+2.63%)
Aug 29, 2023
5.820
6.170
5.740
6.080
8,939,811
+0.22(+3.75%)
Aug 28, 2023
5.870
6.015
5.740
5.860
8,673,968
+0.03(+0.51%)
Aug 25, 2023
5.560
5.970
5.540
5.830
15,527,128
+0.32(+5.71%)
Aug 24, 2023
5.350
5.690
5.270
5.515
18,879,520
+0.10(+1.94%)
Aug 23, 2023
5.150
5.800
5.050
5.410
69,123,328
-1.58(-22.60%)
Aug 22, 2023
7.130
7.487
6.925
6.990
15,926,096
-0.03(-0.43%)
Aug 21, 2023
7.030
7.150
6.860
7.020
7,968,035
+0.01(+0.14%)
Aug 18, 2023
6.800
7.070
6.695
7.010
9,387,877
+0.11(+1.59%)
Aug 17, 2023
7.370
7.430
6.900
6.900
10,891,616
-0.31(-4.30%)
Aug 16, 2023
7.380
7.385
7.190
7.210
6,865,024
-0.22(-2.96%)
Aug 15, 2023
7.640
7.750
7.410
7.430
6,130,991
-0.32(-4.13%)
Aug 14, 2023
7.510
7.790
7.350
7.750
9,728,786
+0.19(+2.51%)
Aug 11, 2023
7.990
8.010
7.540
7.560
14,048,388
-0.51(-6.32%)
Aug 10, 2023
8.310
8.510
8.010
8.070
5,346,032
-0.12(-1.47%)
Aug 09, 2023
8.510
8.560
8.190
8.190
5,109,324
-0.33(-3.87%)
Aug 08, 2023
8.270
8.560
8.160
8.520
4,645,653
+0.05(+0.59%)
Aug 07, 2023
8.730
8.740
8.260
8.470
5,521,792
-0.20(-2.31%)
Aug 04, 2023
9.240
9.500
8.660
8.670
7,883,261
-0.38(-4.20%)
Aug 03, 2023
8.940
9.200
8.910
9.050
4,787,858
+0.00(+0.00%)
Aug 02, 2023
9.250
9.370
8.796
9.050
6,765,340
-0.56(-5.83%)
Aug 01, 2023
9.530
9.715
9.080
9.610
8,022,422
-0.10(-1.03%)
Jul 31, 2023
8.700
9.870
8.680
9.710
16,449,533
+1.00(+11.48%)
Jul 28, 2023
8.550
8.845
8.525
8.710
5,417,288
+0.40(+4.81%)
Jul 27, 2023
8.880
9.000
8.240
8.310
7,012,369
-0.45(-5.14%)
Jul 26, 2023
8.600
8.840
8.500
8.760
6,445,893
+0.26(+3.06%)
Jul 25, 2023
8.800
8.920
8.450
8.500
6,586,124
-0.20(-2.30%)
Jul 24, 2023
9.110
9.110
8.690
8.700
6,704,572
-0.42(-4.61%)
Jul 21, 2023
9.470
9.620
9.020
9.120
7,573,943
-0.15(-1.62%)
Jul 20, 2023
9.630
9.810
9.185
9.270
6,633,775
-0.51(-5.21%)
Jul 19, 2023
9.150
9.830
9.060
9.780
12,351,745
+0.86(+9.64%)
Jul 18, 2023
8.770
9.170
8.700
8.920
6,734,237
+0.09(+1.02%)
Jul 17, 2023
8.680
9.180
8.510
8.830
8,065,169
+0.14(+1.61%)
Jul 14, 2023
9.640
9.640
8.640
8.690
10,511,881
-0.91(-9.48%)
Jul 13, 2023
9.570
9.730
9.410
9.600
11,339,145
+0.13(+1.37%)
Jul 12, 2023
9.250
9.520
9.050
9.470
12,950,234
+0.36(+3.95%)
Jul 11, 2023
8.570
9.200
8.450
9.110
13,450,877
+0.72(+8.58%)
Jul 10, 2023
8.050
8.430
7.900
8.390
7,784,257
+0.32(+3.97%)
Jul 07, 2023
7.730
8.390
7.701
8.070
9,732,826
+0.39(+5.08%)
Jul 06, 2023
7.980
8.020
7.400
7.680
11,837,229
-0.55(-6.68%)
Jul 05, 2023
8.120
8.320
7.880
8.230
6,693,721
+0.04(+0.49%)
Jul 03, 2023
7.850
8.520
7.850
8.190
8,738,717
+0.50(+6.50%)
Jun 30, 2023
7.640
7.950
7.460
7.690
10,034,186
+0.23(+3.08%)
Jun 29, 2023
7.290
8.010
7.255
7.460
12,986,004
+0.16(+2.19%)
Jun 28, 2023
7.440
7.457
7.200
7.300
10,361,536
-0.20(-2.67%)
Jun 27, 2023
7.300
7.570
7.140
7.500
5,932,974
+0.26(+3.59%)
Jun 26, 2023
7.250
7.560
7.220
7.240
5,949,499
-0.07(-0.96%)
Jun 23, 2023
7.350
7.420
7.250
7.310
15,995,197
-0.22(-2.86%)
Jun 22, 2023
7.530
7.620
7.350
7.525
7,308,482
-0.05(-0.73%)
Jun 21, 2023
7.900
7.905
7.320
7.580
18,158,952
-0.68(-8.23%)
Jun 20, 2023
8.540
8.615
8.140
8.260
9,881,775
-0.38(-4.40%)
Jun 16, 2023
9.020
9.200
8.560
8.640
11,196,236
-0.32(-3.57%)
Jun 15, 2023
9.500
9.500
8.720
8.960
15,919,091
-0.73(-7.53%)
Jun 14, 2023
9.510
9.760
9.300
9.690
10,997,006
+0.24(+2.54%)
Jun 13, 2023
9.010
9.710
9.010
9.450
13,804,995
+0.52(+5.82%)
Jun 12, 2023
8.400
9.010
8.400
8.930
15,046,210
+0.62(+7.46%)
Jun 09, 2023
8.410
9.820
8.185
8.310
37,828,400
+0.09(+1.09%)
Jun 08, 2023
8.150
8.340
7.850
8.220
6,169,655
+0.12(+1.48%)
Jun 07, 2023
8.510
8.570
7.990
8.100
6,097,315
-0.16(-1.94%)
Jun 06, 2023
8.070
8.660
8.070
8.260
7,843,864
+0.08(+0.98%)
Jun 05, 2023
8.320
8.550
8.050
8.180
7,242,456
-0.19(-2.27%)
Jun 02, 2023
7.910
8.510
7.870
8.370
11,967,352
+0.64(+8.28%)
Jun 01, 2023
7.270
8.000
7.155
7.730
11,401,945
+0.45(+6.18%)
May 31, 2023
7.000
7.350
6.940
7.280
8,557,864
+0.23(+3.26%)
May 30, 2023
7.020
7.440
6.920
7.050
10,987,885
+0.16(+2.32%)
May 26, 2023
7.000
7.100
6.880
6.890
7,829,790
-0.10(-1.43%)
May 25, 2023
7.150
7.150
6.900
6.990
7,601,695
-0.07(-0.99%)
May 24, 2023
7.190
7.190
6.885
7.060
11,113,002
-0.19(-2.62%)
May 23, 2023
7.230
7.635
7.150
7.250
8,781,921
-0.08(-1.09%)
May 22, 2023
7.160
7.500
7.019
7.330
9,558,879
+0.16(+2.23%)
May 19, 2023
7.300
7.300
7.035
7.170
8,508,498
-0.18(-2.45%)
May 18, 2023
7.110
7.390
7.070
7.350
5,925,662
+0.21(+2.94%)
May 17, 2023
7.000
7.345
6.910
7.140
8,746,747
+0.16(+2.29%)
May 16, 2023
7.320
7.440
6.860
6.980
11,846,195
-0.46(-6.18%)
May 15, 2023
6.910
7.560
6.810
7.440
12,964,244
+0.50(+7.20%)
May 12, 2023
6.920
6.955
6.620
6.940
16,364,126
+0.08(+1.17%)
May 11, 2023
6.940
7.290
6.760
6.860
20,886,034
-0.67(-8.90%)
May 10, 2023
8.000
8.000
7.260
7.530
14,505,189
-0.30(-3.83%)
May 09, 2023
7.910
7.990
7.650
7.830
10,636,137
-0.26(-3.21%)
May 08, 2023
8.030
8.380
7.862
8.090
12,636,187
+0.28(+3.59%)
May 05, 2023
7.750
7.889
7.310
7.810
17,794,184
+0.17(+2.23%)
May 04, 2023
7.630
7.810
7.310
7.640
27,465,158
-1.19(-13.48%)
May 03, 2023
8.570
9.185
8.570
8.830
10,844,995
+0.22(+2.56%)
May 02, 2023
9.080
9.140
8.530
8.610
6,235,188
-0.46(-5.07%)
May 01, 2023
8.840
9.180
8.730
9.070
6,586,531
+0.19(+2.14%)
Apr 28, 2023
8.690
9.040
8.540
8.880
5,446,254
+0.12(+1.37%)
Apr 27, 2023
8.690
8.877
8.575
8.760
5,459,044
+0.16(+1.86%)
Apr 26, 2023
8.900
9.110
8.530
8.600
6,369,419
-0.20(-2.27%)
Apr 25, 2023
9.200
9.300
8.800
8.800
5,845,056
-0.54(-5.78%)
Apr 24, 2023
9.440
9.650
9.015
9.340
5,788,059
-0.14(-1.48%)
Apr 21, 2023
9.070
9.520
9.000
9.480
6,063,649
+0.40(+4.41%)
Apr 20, 2023
9.335
9.520
8.955
9.080
8,270,574
-0.44(-4.62%)
Apr 19, 2023
9.530
9.730
9.435
9.520
7,492,808
-0.38(-3.84%)
Apr 18, 2023
9.900
10.13
9.715
9.900
5,383,634
+0.13(+1.33%)
Apr 17, 2023
9.540
9.820
9.480
9.770
5,597,167
+0.19(+1.98%)
Apr 14, 2023
10.08
10.10
9.560
9.580
9,267,831
-0.54(-5.34%)
Apr 13, 2023
10.25
10.44
10.00
10.12
9,457,181
-0.08(-0.78%)
Apr 12, 2023
11.66
11.67
10.01
10.20
16,188,775
-1.29(-11.23%)
Apr 11, 2023
11.53
11.78
11.40
11.49
7,377,276
+0.12(+1.06%)
Apr 10, 2023
11.19
11.50
11.09
11.37
6,674,881
-0.04(-0.35%)
Apr 06, 2023
11.12
11.58
10.97
11.41
7,742,844
+0.28(+2.52%)
Apr 05, 2023
11.56
11.56
11.01
11.13
7,242,069
-0.60(-5.12%)
Apr 04, 2023
11.82
12.02
11.47
11.73
4,947,008
+0.02(+0.17%)
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.