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
Imara Inc
(NQ:
IMRA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 23, 2023
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
1.950
1.977
1.840
1.880
223,223
-0.05(-2.59%)
Mar 30, 2022
1.960
2.020
1.900
1.930
127,825
-0.03(-1.53%)
Mar 29, 2022
1.850
2.050
1.850
1.960
125,214
+0.11(+5.95%)
Mar 28, 2022
1.980
1.980
1.811
1.850
63,518
-0.09(-4.64%)
Mar 25, 2022
1.960
2.020
1.870
1.940
53,707
+0.00(+0.00%)
Mar 24, 2022
1.840
2.120
1.840
1.940
117,548
-0.06(-3.00%)
Mar 23, 2022
2.040
2.040
1.900
2.000
55,230
-0.01(-0.50%)
Mar 22, 2022
2.050
2.100
1.990
2.010
96,410
-0.02(-0.99%)
Mar 21, 2022
1.870
2.050
1.830
2.030
214,391
+0.27(+15.34%)
Mar 18, 2022
1.790
1.870
1.730
1.760
76,100
+0.00(+0.00%)
Mar 17, 2022
1.590
1.790
1.570
1.760
157,757
+0.16(+10.00%)
Mar 16, 2022
1.560
1.650
1.521
1.600
51,305
+0.02(+1.27%)
Mar 15, 2022
1.850
1.850
1.520
1.580
132,159
+0.14(+9.72%)
Mar 14, 2022
1.610
1.610
1.410
1.440
104,827
-0.13(-8.28%)
Mar 11, 2022
1.580
1.630
1.570
1.570
49,362
+0.00(+0.00%)
Mar 10, 2022
1.550
1.600
1.550
1.570
43,092
+0.01(+0.64%)
Mar 09, 2022
1.530
1.590
1.470
1.560
109,869
+0.03(+1.96%)
Mar 08, 2022
1.590
1.590
1.500
1.530
91,834
-0.07(-4.38%)
Mar 07, 2022
1.620
1.710
1.600
1.600
171,713
-0.02(-1.23%)
Mar 04, 2022
1.700
1.780
1.550
1.620
474,315
-0.08(-4.71%)
Mar 03, 2022
1.750
1.800
1.650
1.700
448,482
+0.00(+0.00%)
Mar 02, 2022
1.580
1.760
1.533
1.700
262,304
+0.15(+9.68%)
Mar 01, 2022
1.520
1.630
1.500
1.550
174,227
+0.03(+1.97%)
Feb 28, 2022
1.460
1.580
1.430
1.520
147,326
+0.02(+1.33%)
Feb 25, 2022
1.570
1.560
1.470
1.500
229,808
-0.09(-5.66%)
Feb 24, 2022
1.430
1.636
1.350
1.590
363,565
+0.14(+9.66%)
Feb 23, 2022
1.350
1.500
1.350
1.450
376,372
+0.07(+5.07%)
Feb 22, 2022
1.430
1.690
1.380
1.380
2,956,560
-0.05(-3.50%)
Feb 18, 2022
1.430
0
+0.20(+16.26%)
Feb 17, 2022
1.200
1.240
1.150
1.230
588,205
+0.03(+2.50%)
Feb 16, 2022
1.250
1.250
1.170
1.200
135,029
-0.03(-2.44%)
Feb 15, 2022
1.260
1.290
1.170
1.230
290,659
+0.08(+6.96%)
Feb 14, 2022
1.180
1.230
1.100
1.150
141,141
+0.00(+0.00%)
Feb 11, 2022
1.280
1.320
1.140
1.150
252,724
-0.10(-8.00%)
Feb 10, 2022
1.280
1.340
1.240
1.250
146,803
-0.05(-3.85%)
Feb 09, 2022
1.280
1.310
1.250
1.300
229,202
+0.05(+4.00%)
Feb 08, 2022
1.330
1.333
1.220
1.250
157,194
-0.08(-6.02%)
Feb 07, 2022
1.340
1.341
1.290
1.330
69,081
+0.02(+1.53%)
Feb 04, 2022
1.320
1.330
1.280
1.310
115,440
-0.01(-0.76%)
Feb 03, 2022
1.320
1.300
1.320
85,295
-0.01(-0.75%)
Feb 02, 2022
1.360
1.430
1.310
1.330
146,257
-0.07(-5.00%)
Feb 01, 2022
1.370
1.500
1.330
1.400
134,590
+0.01(+0.72%)
Jan 31, 2022
1.380
1.390
271,290
+0.01(+0.72%)
Jan 28, 2022
1.350
1.380
1.270
1.380
149,677
+0.03(+2.22%)
Jan 27, 2022
1.460
1.480
1.330
1.350
170,544
-0.03(-2.17%)
Jan 26, 2022
1.500
1.500
1.370
1.380
217,367
-0.12(-8.00%)
Jan 25, 2022
1.520
1.558
1.450
1.500
902,297
-0.07(-4.46%)
Jan 24, 2022
1.680
1.730
1.450
1.570
217,877
-0.11(-6.55%)
Jan 21, 2022
1.730
1.790
1.640
1.680
168,215
-0.09(-5.08%)
Jan 20, 2022
1.850
1.900
1.760
1.770
66,717
-0.06(-3.28%)
Jan 19, 2022
1.870
1.916
1.760
1.830
242,596
-0.02(-1.08%)
Jan 18, 2022
1.910
1.980
1.830
1.850
84,636
-0.09(-4.64%)
Jan 14, 2022
1.940
0
+0.03(+1.57%)
Jan 13, 2022
1.980
2.047
1.910
1.910
74,513
-0.06(-3.05%)
Jan 12, 2022
2.070
2.080
1.970
1.970
84,257
-0.12(-5.74%)
Jan 11, 2022
2.040
2.110
1.990
2.090
51,538
+0.05(+2.45%)
Jan 10, 2022
2.020
2.040
1.950
2.040
57,640
-0.01(-0.49%)
Jan 07, 2022
2.150
2.210
2.020
2.050
154,746
-0.10(-4.65%)
Jan 06, 2022
2.200
2.260
2.110
2.150
110,438
+0.01(+0.47%)
Jan 05, 2022
2.370
2.400
2.140
2.140
106,585
-0.25(-10.46%)
Jan 04, 2022
2.390
2.450
2.320
2.390
80,087
-0.02(-0.83%)
Jan 03, 2022
2.270
2.450
2.240
2.410
257,117
+0.16(+7.11%)
Dec 31, 2021
2.260
2.336
2.210
2.250
298,332
-0.04(-1.77%)
Dec 30, 2021
2.290
2.350
2.260
2.291
131,191
-0.01(-0.42%)
Dec 29, 2021
2.360
2.370
2.290
2.300
93,563
-0.04(-1.74%)
Dec 28, 2021
2.450
2.490
2.300
2.341
147,689
-0.08(-3.40%)
Dec 27, 2021
2.470
2.496
2.390
2.423
201,171
+0.01(+0.43%)
Dec 23, 2021
2.370
2.520
2.310
2.413
176,252
+0.09(+3.95%)
Dec 22, 2021
2.260
2.397
2.260
2.321
124,810
-0.00(-0.12%)
Dec 21, 2021
2.510
2.583
2.240
2.324
343,470
-0.00(-0.13%)
Dec 20, 2021
2.300
2.450
2.250
2.327
273,330
+0.12(+5.29%)
Dec 17, 2021
2.210
2.330
2.140
2.210
369,145
-0.04(-1.76%)
Dec 16, 2021
2.300
2.406
2.200
2.250
329,908
-0.05(-2.17%)
Dec 15, 2021
2.430
2.510
2.230
2.300
1,086,965
-0.13(-5.35%)
Dec 14, 2021
2.770
2.840
2.430
2.430
136,720
-0.40(-14.19%)
Dec 13, 2021
2.830
3.047
2.780
2.832
249,693
+0.00(+0.06%)
Dec 10, 2021
2.960
3.039
2.780
2.830
65,655
-0.12(-3.94%)
Dec 09, 2021
2.870
3.060
2.870
2.946
70,400
+0.04(+1.24%)
Dec 08, 2021
3.030
3.090
2.900
2.910
45,733
-0.14(-4.59%)
Dec 07, 2021
2.870
3.080
2.870
3.050
52,408
+0.20(+7.02%)
Dec 06, 2021
2.830
2.950
2.700
2.850
126,617
-0.03(-1.04%)
Dec 03, 2021
2.960
2.990
2.820
2.880
95,683
-0.05(-1.71%)
Dec 02, 2021
3.080
3.114
2.930
2.930
104,698
-0.19(-6.09%)
Dec 01, 2021
3.350
3.400
3.070
3.120
131,674
-0.26(-7.69%)
Nov 30, 2021
3.290
3.480
3.199
3.380
247,731
+0.29(+9.39%)
Nov 29, 2021
3.330
3.330
3.050
3.090
133,696
-0.19(-5.79%)
Nov 26, 2021
3.370
3.390
3.120
3.280
46,851
-0.14(-4.09%)
Nov 24, 2021
3.150
3.560
3.105
3.420
156,373
+0.24(+7.55%)
Nov 23, 2021
3.150
3.220
3.060
3.180
49,806
+0.03(+0.95%)
Nov 22, 2021
3.250
3.259
3.060
3.150
197,073
-0.15(-4.55%)
Nov 19, 2021
3.410
3.475
3.270
3.300
114,208
-0.05(-1.49%)
Nov 18, 2021
3.340
3.390
3.220
3.350
492,761
+0.18(+5.68%)
Nov 17, 2021
3.290
3.335
3.070
3.170
253,629
-0.10(-3.21%)
Nov 16, 2021
3.630
4.360
3.260
3.275
1,253,688
-0.31(-8.77%)
Nov 15, 2021
3.600
3.713
3.570
3.590
32,295
+0.02(+0.56%)
Nov 12, 2021
3.670
3.727
3.550
3.570
70,646
-0.13(-3.51%)
Nov 11, 2021
3.740
3.748
3.630
3.700
21,305
-0.04(-1.07%)
Nov 10, 2021
3.890
3.740
69,213
-0.17(-4.35%)
Nov 09, 2021
3.720
4.050
3.670
3.910
109,370
+0.20(+5.39%)
Nov 08, 2021
3.780
3.780
3.590
3.710
101,890
-0.11(-2.88%)
Nov 05, 2021
3.870
3.940
3.805
3.820
31,623
-0.08(-2.05%)
Nov 04, 2021
4.080
4.100
3.850
3.900
49,303
-0.13(-3.23%)
Nov 03, 2021
4.060
4.130
3.970
4.030
164,238
-0.02(-0.49%)
Nov 02, 2021
3.900
4.070
3.820
4.050
82,384
+0.20(+5.19%)
Nov 01, 2021
3.690
3.940
3.790
3.850
166,243
+0.25(+6.94%)
Oct 29, 2021
3.640
3.710
3.580
3.600
26,302
-0.05(-1.37%)
Oct 28, 2021
3.570
3.770
3.535
3.650
69,078
+0.08(+2.24%)
Oct 27, 2021
3.620
3.655
3.370
3.570
226,305
-0.05(-1.38%)
Oct 26, 2021
3.660
3.620
44,545
-0.01(-0.28%)
Oct 25, 2021
3.590
3.700
3.540
3.630
53,612
+0.06(+1.68%)
Oct 22, 2021
3.600
3.600
3.460
3.570
38,073
-0.03(-0.83%)
Oct 21, 2021
3.630
3.700
3.510
3.600
78,968
-0.03(-0.83%)
Oct 20, 2021
3.710
3.740
3.600
3.630
60,036
-0.09(-2.42%)
Oct 19, 2021
3.760
3.790
3.680
3.720
43,281
-0.04(-1.06%)
Oct 18, 2021
3.680
3.770
3.620
3.760
66,242
+0.10(+2.73%)
Oct 15, 2021
3.790
3.790
3.640
3.660
69,536
-0.14(-3.68%)
Oct 14, 2021
3.820
3.890
3.780
3.800
46,861
-0.05(-1.30%)
Oct 13, 2021
3.960
4.000
3.800
3.850
81,615
-0.10(-2.53%)
Oct 12, 2021
3.890
3.970
3.860
3.950
47,620
+0.06(+1.54%)
Oct 11, 2021
3.830
3.940
3.700
3.890
94,545
+0.05(+1.30%)
Oct 08, 2021
3.740
3.910
3.720
3.840
55,982
+0.08(+2.13%)
Oct 07, 2021
3.770
3.770
3.610
3.760
79,603
+0.01(+0.27%)
Oct 06, 2021
3.750
3.790
3.672
3.750
49,226
-0.04(-1.06%)
Oct 05, 2021
3.920
4.010
3.730
3.790
62,358
-0.13(-3.32%)
Oct 04, 2021
3.990
3.990
3.850
3.920
95,834
-0.11(-2.73%)
Oct 01, 2021
4.060
4.120
3.957
4.030
52,851
-0.05(-1.23%)
Sep 30, 2021
4.080
4.120
4.000
4.080
95,400
+0.00(+0.00%)
Sep 29, 2021
4.180
4.180
4.010
4.080
103,435
-0.08(-1.92%)
Sep 28, 2021
4.160
4.280
4.090
4.160
71,695
-0.02(-0.48%)
Sep 27, 2021
4.170
4.310
4.150
4.180
87,409
-0.02(-0.48%)
Sep 24, 2021
4.290
4.290
4.160
4.200
45,306
-0.11(-2.55%)
Sep 23, 2021
4.240
4.350
4.201
4.310
86,610
+0.08(+1.89%)
Sep 22, 2021
4.250
4.250
4.160
4.230
52,507
+0.00(+0.00%)
Sep 21, 2021
4.170
4.230
4.090
4.230
122,572
+0.04(+0.95%)
Sep 20, 2021
4.200
4.270
4.050
4.190
84,825
-0.08(-1.87%)
Sep 17, 2021
4.470
4.570
4.200
4.270
288,536
-0.20(-4.47%)
Sep 16, 2021
4.340
4.520
4.230
4.470
105,070
+0.13(+3.00%)
Sep 15, 2021
4.120
4.360
4.050
4.340
118,457
+0.23(+5.60%)
Sep 14, 2021
4.270
4.340
4.070
4.110
110,632
-0.14(-3.29%)
Sep 13, 2021
4.500
4.500
4.250
4.250
58,456
-0.15(-3.41%)
Sep 10, 2021
4.420
4.495
4.310
4.400
57,076
-0.02(-0.45%)
Sep 09, 2021
4.290
4.510
4.280
4.420
97,946
+0.15(+3.51%)
Sep 08, 2021
4.580
4.620
4.220
4.270
180,053
-0.28(-6.15%)
Sep 07, 2021
5.000
5.100
4.500
4.550
434,443
-0.48(-9.54%)
Sep 03, 2021
4.700
5.090
4.650
5.030
350,438
+0.30(+6.34%)
Sep 02, 2021
4.740
4.750
4.590
4.730
81,477
-0.03(-0.63%)
Sep 01, 2021
4.820
4.820
4.700
4.760
40,795
-0.03(-0.63%)
Aug 31, 2021
4.640
4.810
4.590
4.790
81,324
+0.14(+3.01%)
Aug 30, 2021
4.850
4.850
4.630
4.650
75,084
-0.16(-3.33%)
Aug 27, 2021
4.730
4.850
4.684
4.810
126,087
+0.08(+1.69%)
Aug 26, 2021
4.660
4.790
4.620
4.730
45,963
+0.06(+1.28%)
Aug 25, 2021
4.790
4.790
4.600
4.670
72,514
-0.11(-2.30%)
Aug 24, 2021
4.560
4.840
4.510
4.780
74,520
+0.19(+4.14%)
Aug 23, 2021
4.390
4.650
4.360
4.590
131,745
+0.24(+5.52%)
Aug 20, 2021
4.210
4.400
4.125
4.350
62,366
+0.09(+2.11%)
Aug 19, 2021
4.390
4.400
4.170
4.260
127,555
-0.18(-4.05%)
Aug 18, 2021
4.310
4.720
4.230
4.440
314,394
+0.20(+4.72%)
Aug 17, 2021
4.120
4.340
4.050
4.240
511,119
+0.04(+0.95%)
Aug 16, 2021
4.450
4.450
4.160
4.200
285,509
-0.32(-7.08%)
Aug 13, 2021
4.670
4.700
4.400
4.520
429,669
-0.10(-2.16%)
Aug 12, 2021
4.780
4.850
4.580
4.620
243,916
-0.20(-4.15%)
Aug 11, 2021
5.630
5.670
4.800
4.820
754,329
-0.89(-15.59%)
Aug 10, 2021
5.940
6.090
5.680
5.710
470,241
-0.19(-3.22%)
Aug 09, 2021
5.800
6.240
5.750
5.900
658,036
+0.11(+1.90%)
Aug 06, 2021
5.850
5.880
5.500
5.790
212,155
-0.09(-1.53%)
Aug 05, 2021
5.920
5.970
5.610
5.880
313,372
+0.30(+5.38%)
Aug 04, 2021
6.100
6.110
5.520
5.580
480,953
-0.36(-6.06%)
Aug 03, 2021
6.020
6.400
5.760
5.940
1,179,652
+0.42(+7.61%)
Aug 02, 2021
5.400
5.590
5.330
5.520
130,102
+0.13(+2.41%)
Jul 30, 2021
5.380
5.520
5.310
5.390
132,765
-0.08(-1.46%)
Jul 29, 2021
5.940
5.999
5.410
5.470
387,263
-0.32(-5.53%)
Jul 28, 2021
5.680
6.230
5.530
5.790
1,056,230
+0.28(+5.08%)
Jul 27, 2021
5.480
5.645
5.310
5.510
94,902
+0.03(+0.55%)
Jul 26, 2021
5.570
5.710
5.380
5.480
220,154
+0.10(+1.86%)
Jul 23, 2021
5.730
5.800
5.200
5.380
188,741
-0.23(-4.10%)
Jul 22, 2021
5.830
5.890
5.570
5.610
258,872
-0.15(-2.60%)
Jul 21, 2021
5.750
5.960
5.500
5.760
414,336
+0.11(+1.95%)
Jul 20, 2021
5.770
5.840
5.610
5.650
281,571
-0.15(-2.59%)
Jul 19, 2021
5.967
6.140
5.600
5.800
615,539
+0.24(+4.32%)
Jul 16, 2021
5.850
5.890
5.420
5.560
864,359
-0.24(-4.14%)
Jul 15, 2021
5.850
5.894
5.800
5.800
431,223
-0.05(-0.85%)
Jul 14, 2021
5.990
6.090
5.850
5.850
1,830,448
-1.24(-17.49%)
Jul 13, 2021
7.100
7.180
6.910
7.090
80,655
+0.00(+0.00%)
Jul 12, 2021
7.200
7.220
6.770
7.090
82,660
-0.11(-1.53%)
Jul 09, 2021
7.480
7.480
7.060
7.200
48,908
-0.25(-3.36%)
Jul 08, 2021
7.260
7.450
7.200
7.450
20,657
+0.09(+1.22%)
Jul 07, 2021
7.600
7.675
7.010
7.360
73,610
-0.23(-3.03%)
Jul 06, 2021
7.800
7.880
7.510
7.590
42,884
-0.24(-3.07%)
Jul 02, 2021
7.690
7.830
7.640
7.830
52,227
+0.16(+2.09%)
Jul 01, 2021
7.880
7.910
7.600
7.670
36,632
-0.23(-2.91%)
Jun 30, 2021
8.110
8.170
7.810
7.900
36,936
-0.22(-2.71%)
Jun 29, 2021
8.180
8.230
7.890
8.120
66,805
-0.06(-0.73%)
Jun 28, 2021
8.120
8.440
8.010
8.180
66,064
+0.18(+2.25%)
Jun 25, 2021
7.850
8.050
7.640
8.000
937,580
+0.15(+1.91%)
Jun 24, 2021
7.750
7.920
7.670
7.850
67,930
+0.07(+0.90%)
Jun 23, 2021
7.640
7.820
7.520
7.780
67,127
+0.14(+1.83%)
Jun 22, 2021
7.630
7.730
7.300
7.640
68,883
-0.02(-0.26%)
Jun 21, 2021
7.510
7.680
7.350
7.660
63,004
+0.15(+2.00%)
Jun 18, 2021
7.520
7.680
7.400
7.510
66,290
-0.13(-1.70%)
Jun 17, 2021
7.750
7.914
7.510
7.640
51,131
-0.14(-1.80%)
Jun 16, 2021
8.450
8.455
7.560
7.780
103,242
-0.47(-5.70%)
Jun 15, 2021
8.770
8.770
8.150
8.250
70,957
-0.43(-4.95%)
Jun 14, 2021
8.600
8.850
8.400
8.680
104,517
+0.13(+1.52%)
Jun 11, 2021
8.850
9.200
8.310
8.550
96,245
-0.30(-3.39%)
Jun 10, 2021
8.840
9.210
8.750
8.850
116,041
+0.02(+0.23%)
Jun 09, 2021
9.140
9.290
8.680
8.830
121,276
-0.21(-2.32%)
Jun 08, 2021
8.440
9.180
8.377
9.040
130,392
+0.69(+8.26%)
Jun 07, 2021
8.210
8.400
8.050
8.350
89,008
+0.19(+2.33%)
Jun 04, 2021
8.190
8.360
8.140
8.160
61,076
-0.03(-0.37%)
Jun 03, 2021
8.020
8.250
7.860
8.190
97,090
+0.16(+1.99%)
Jun 02, 2021
7.670
8.050
7.670
8.030
88,205
+0.32(+4.15%)
Jun 01, 2021
7.380
7.770
7.280
7.710
46,007
+0.44(+6.05%)
May 28, 2021
7.550
7.670
7.120
7.270
78,004
-0.31(-4.09%)
May 27, 2021
7.410
7.670
7.400
7.580
31,050
+0.08(+1.07%)
May 26, 2021
7.180
7.580
7.060
7.500
35,049
+0.31(+4.31%)
May 25, 2021
7.500
7.640
7.170
7.190
68,842
-0.27(-3.62%)
May 24, 2021
7.820
7.820
7.390
7.460
52,551
-0.36(-4.60%)
May 21, 2021
8.000
8.000
7.790
7.820
64,267
-0.16(-2.01%)
May 20, 2021
7.840
8.102
7.780
7.980
27,902
+0.10(+1.27%)
May 19, 2021
8.330
8.350
7.850
7.880
80,768
-0.53(-6.30%)
May 18, 2021
8.060
8.480
8.015
8.410
75,113
+0.36(+4.47%)
May 17, 2021
7.910
8.200
7.849
8.050
212,324
+0.00(+0.00%)
May 14, 2021
7.740
8.200
7.740
8.050
73,104
+0.33(+4.27%)
May 13, 2021
7.840
8.050
7.580
7.720
119,390
-0.12(-1.53%)
May 12, 2021
7.310
8.204
7.247
7.840
92,330
+0.38(+5.09%)
May 11, 2021
6.764
7.650
6.764
7.460
127,653
+0.51(+7.34%)
May 10, 2021
7.250
7.250
6.900
6.950
136,289
-0.30(-4.14%)
May 07, 2021
7.050
7.340
7.040
7.250
59,824
+0.14(+1.97%)
May 06, 2021
7.190
7.320
7.000
7.110
219,100
-0.15(-2.07%)
May 05, 2021
7.260
7.340
7.190
7.260
60,731
-0.02(-0.27%)
May 04, 2021
7.330
7.330
7.070
7.280
81,559
-0.05(-0.68%)
May 03, 2021
7.420
7.420
7.190
7.330
55,683
-0.07(-0.95%)
Apr 30, 2021
7.280
7.730
7.050
7.400
73,600
+0.11(+1.51%)
Apr 29, 2021
7.700
7.830
7.200
7.290
95,768
-0.46(-5.94%)
Apr 28, 2021
7.740
7.820
7.510
7.750
52,491
-0.09(-1.15%)
Apr 27, 2021
7.820
8.100
7.660
7.840
141,116
+0.01(+0.13%)
Apr 26, 2021
7.950
7.960
7.550
7.830
82,479
+0.14(+1.82%)
Apr 23, 2021
7.600
7.850
7.540
7.690
42,400
+0.14(+1.85%)
Apr 22, 2021
7.600
7.818
7.400
7.550
95,843
+0.05(+0.67%)
Apr 21, 2021
6.750
7.600
6.680
7.500
187,670
+0.72(+10.62%)
Apr 20, 2021
6.860
6.950
6.640
6.780
34,804
-0.17(-2.45%)
Apr 19, 2021
6.860
7.040
6.610
6.950
63,770
+0.03(+0.43%)
Apr 16, 2021
7.350
7.380
6.850
6.920
96,000
-0.46(-6.23%)
Apr 15, 2021
7.610
7.610
7.200
7.380
57,781
-0.04(-0.54%)
Apr 14, 2021
7.120
7.580
7.090
7.420
59,989
+0.27(+3.78%)
Apr 13, 2021
7.290
7.290
6.880
7.150
130,294
-0.14(-1.92%)
Apr 12, 2021
7.640
7.640
7.260
7.290
107,884
-0.38(-4.95%)
Apr 09, 2021
7.750
7.980
7.465
7.670
141,600
-0.14(-1.79%)
Apr 08, 2021
7.630
8.210
7.560
7.810
305,309
+0.11(+1.43%)
Apr 07, 2021
7.950
8.000
7.560
7.700
163,907
-0.30(-3.75%)
Apr 06, 2021
8.100
8.230
7.900
8.000
176,009
+0.01(+0.13%)
Apr 05, 2021
8.410
8.460
7.950
7.990
134,857
-0.42(-4.99%)
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.