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
Grab Holdings Limited - Class A Ordinary Shares
(NQ:
GRAB
)
3.615
-0.025 (-0.68%)
Streaming Delayed Price
Updated: 10:41 AM EDT, Jun 11, 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
3.190
3.145
3.120
3.140
24,603,332
-0.06(-1.88%)
Mar 27, 2024
3.150
3.200
3.130
3.200
20,693,124
+0.04(+1.27%)
Mar 26, 2024
3.190
3.200
3.150
3.160
13,624,734
+0.02(+0.64%)
Mar 25, 2024
3.180
3.185
3.120
3.140
10,203,269
-0.01(-0.32%)
Mar 22, 2024
3.200
3.220
3.130
3.150
21,443,764
-0.10(-3.08%)
Mar 21, 2024
3.220
3.270
3.210
3.250
21,843,146
+0.05(+1.56%)
Mar 20, 2024
3.180
3.210
3.150
3.200
27,859,220
+0.02(+0.63%)
Mar 19, 2024
3.180
3.210
3.130
3.180
19,613,822
+0.01(+0.32%)
Mar 18, 2024
3.210
3.220
3.150
3.170
16,098,965
+0.00(+0.00%)
Mar 15, 2024
3.210
3.260
3.170
3.170
126,291,368
-0.07(-2.16%)
Mar 14, 2024
3.260
3.290
3.200
3.240
13,594,784
+0.01(+0.31%)
Mar 13, 2024
3.220
3.310
3.165
3.230
16,985,096
+0.01(+0.31%)
Mar 12, 2024
3.190
3.260
3.160
3.220
21,203,732
+0.05(+1.58%)
Mar 11, 2024
3.100
3.170
3.090
3.170
37,030,276
+0.09(+2.92%)
Mar 08, 2024
3.210
3.220
3.060
3.080
27,528,364
-0.12(-3.75%)
Mar 07, 2024
3.130
3.200
3.115
3.200
44,073,748
+0.10(+3.23%)
Mar 06, 2024
3.150
3.170
3.090
3.100
33,826,068
+0.01(+0.32%)
Mar 05, 2024
3.080
3.140
3.060
3.090
31,020,092
+0.02(+0.65%)
Mar 04, 2024
3.110
3.110
3.020
3.070
23,549,820
-0.03(-0.97%)
Mar 01, 2024
3.070
3.130
3.070
3.100
15,188,388
+0.03(+0.98%)
Feb 29, 2024
3.120
3.130
3.040
3.070
30,424,084
-0.01(-0.32%)
Feb 28, 2024
3.150
3.155
3.080
3.080
14,161,092
-0.06(-2.07%)
Feb 27, 2024
3.240
3.240
3.130
3.145
14,974,215
-0.04(-1.41%)
Feb 26, 2024
3.190
3.190
3.120
3.190
14,157,268
+0.03(+0.95%)
Feb 23, 2024
3.200
3.235
3.080
3.160
28,013,092
+0.00(+0.00%)
Feb 22, 2024
3.300
3.390
3.120
3.160
73,201,928
-0.29(-8.41%)
Feb 21, 2024
3.500
3.570
3.440
3.450
34,141,420
-0.04(-1.15%)
Feb 20, 2024
3.560
3.570
3.440
3.490
29,515,744
-0.04(-1.13%)
Feb 16, 2024
3.600
3.600
3.510
3.530
30,145,712
+0.01(+0.28%)
Feb 15, 2024
3.460
3.580
3.460
3.520
39,253,448
+0.11(+3.23%)
Feb 14, 2024
3.320
3.430
3.310
3.410
33,106,392
+0.11(+3.33%)
Feb 13, 2024
3.310
3.320
3.250
3.300
11,309,789
-0.04(-1.20%)
Feb 12, 2024
3.430
3.430
3.300
3.340
53,967,548
-0.09(-2.62%)
Feb 09, 2024
3.410
3.450
3.320
3.430
21,549,506
+0.11(+3.31%)
Feb 08, 2024
3.300
3.348
3.260
3.320
18,718,416
+0.02(+0.61%)
Feb 07, 2024
3.250
3.320
3.230
3.300
15,847,353
+0.05(+1.54%)
Feb 06, 2024
3.190
3.290
3.190
3.250
17,577,472
+0.04(+1.25%)
Feb 05, 2024
3.160
3.225
3.130
3.210
22,491,668
-0.01(-0.31%)
Feb 02, 2024
3.130
3.220
3.100
3.220
16,327,318
+0.09(+2.88%)
Feb 01, 2024
3.100
3.150
3.070
3.130
9,151,648
+0.06(+1.95%)
Jan 31, 2024
3.060
3.150
3.060
3.070
13,406,618
-0.01(-0.32%)
Jan 30, 2024
3.230
3.230
3.060
3.080
18,747,434
-0.16(-4.94%)
Jan 29, 2024
3.200
3.240
3.160
3.240
9,576,636
+0.07(+2.21%)
Jan 26, 2024
3.160
3.200
3.160
3.170
7,505,490
+0.01(+0.32%)
Jan 25, 2024
3.220
3.220
3.150
3.160
9,305,168
-0.01(-0.32%)
Jan 24, 2024
3.190
3.220
3.150
3.170
9,630,326
+0.04(+1.28%)
Jan 23, 2024
3.070
3.150
3.070
3.130
12,688,836
+0.10(+3.30%)
Jan 22, 2024
3.010
3.090
3.000
3.030
11,835,710
+0.03(+1.00%)
Jan 19, 2024
3.040
3.040
2.940
3.000
11,660,008
+0.00(+0.00%)
Jan 18, 2024
3.010
3.090
2.980
3.000
27,391,480
+0.08(+2.74%)
Jan 17, 2024
3.020
3.030
2.900
2.920
46,921,172
-0.17(-5.50%)
Jan 16, 2024
3.200
3.200
3.070
3.090
20,149,180
-0.12(-3.74%)
Jan 12, 2024
3.220
3.280
3.200
3.210
14,188,846
-0.04(-1.23%)
Jan 11, 2024
3.280
3.330
3.220
3.250
12,933,908
-0.07(-2.11%)
Jan 10, 2024
3.290
3.330
3.270
3.320
9,738,761
-0.01(-0.30%)
Jan 09, 2024
3.320
3.380
3.320
3.330
17,677,186
-0.03(-0.89%)
Jan 08, 2024
3.230
3.370
3.200
3.360
17,992,472
+0.09(+2.75%)
Jan 05, 2024
3.220
3.320
3.170
3.270
13,294,336
+0.02(+0.62%)
Jan 04, 2024
3.240
3.290
3.240
3.250
14,175,758
-0.04(-1.07%)
Jan 03, 2024
3.230
3.300
3.190
3.285
26,465,870
-0.01(-0.45%)
Jan 02, 2024
3.370
3.370
3.260
3.300
18,979,506
-0.07(-2.08%)
Dec 29, 2023
3.290
3.400
3.270
3.370
17,695,066
+0.12(+3.69%)
Dec 28, 2023
3.300
3.340
3.230
3.250
16,681,031
-0.02(-0.61%)
Dec 27, 2023
3.300
3.330
3.250
3.270
7,643,283
+0.01(+0.31%)
Dec 26, 2023
3.220
3.260
3.190
3.260
7,891,902
+0.04(+1.24%)
Dec 22, 2023
3.260
3.270
3.200
3.220
12,110,647
-0.04(-1.23%)
Dec 21, 2023
3.200
3.280
3.170
3.260
23,865,590
+0.09(+2.84%)
Dec 20, 2023
3.280
3.290
3.160
3.170
17,307,182
-0.08(-2.46%)
Dec 19, 2023
3.170
3.268
3.160
3.250
30,847,036
+0.09(+2.85%)
Dec 18, 2023
3.140
3.180
3.130
3.160
16,350,899
+0.01(+0.32%)
Dec 15, 2023
3.190
3.190
3.100
3.150
23,480,634
+0.01(+0.32%)
Dec 14, 2023
3.190
3.230
3.100
3.140
32,654,064
+0.00(+0.00%)
Dec 13, 2023
3.090
3.140
3.055
3.140
19,752,488
+0.07(+2.28%)
Dec 12, 2023
3.080
3.110
3.030
3.070
13,414,146
-0.01(-0.32%)
Dec 11, 2023
3.125
3.160
3.070
3.080
12,900,231
-0.07(-2.22%)
Dec 08, 2023
3.130
3.150
3.110
3.150
24,985,700
+0.04(+1.29%)
Dec 07, 2023
3.080
3.130
3.050
3.110
18,722,588
+0.02(+0.65%)
Dec 06, 2023
3.150
3.180
3.080
3.090
25,806,464
-0.05(-1.59%)
Dec 05, 2023
3.120
3.165
3.100
3.140
18,176,594
-0.01(-0.32%)
Dec 04, 2023
3.090
3.185
3.080
3.150
25,386,260
+0.08(+2.61%)
Dec 01, 2023
3.040
3.120
3.040
3.070
23,320,194
+0.03(+0.99%)
Nov 30, 2023
3.020
3.094
3.000
3.040
50,502,396
-0.04(-1.30%)
Nov 29, 2023
3.080
3.110
3.060
3.080
16,136,244
+0.03(+0.98%)
Nov 28, 2023
3.060
3.150
3.040
3.050
15,253,450
-0.01(-0.33%)
Nov 27, 2023
3.100
3.140
3.060
3.060
17,591,072
-0.06(-1.92%)
Nov 24, 2023
3.090
3.130
3.081
3.120
8,021,787
-0.01(-0.32%)
Nov 22, 2023
3.160
3.200
3.110
3.130
15,364,333
+0.00(+0.00%)
Nov 21, 2023
3.200
3.210
3.110
3.130
22,834,344
-0.10(-3.10%)
Nov 20, 2023
3.310
3.310
3.210
3.230
24,865,528
-0.08(-2.42%)
Nov 17, 2023
3.280
3.340
3.220
3.310
19,515,792
+0.02(+0.61%)
Nov 16, 2023
3.390
3.388
3.220
3.290
28,913,110
-0.13(-3.80%)
Nov 15, 2023
3.330
3.440
3.330
3.420
19,075,996
+0.10(+3.01%)
Nov 14, 2023
3.350
3.400
3.245
3.320
23,278,022
-0.01(-0.30%)
Nov 13, 2023
3.260
3.410
3.220
3.330
22,342,912
+0.06(+1.83%)
Nov 10, 2023
3.310
3.310
3.240
3.270
17,426,266
-0.02(-0.61%)
Nov 09, 2023
3.380
3.400
3.225
3.290
26,803,440
+0.10(+3.13%)
Nov 08, 2023
3.160
3.208
3.121
3.190
20,326,694
+0.02(+0.63%)
Nov 07, 2023
3.150
3.220
3.125
3.170
21,372,940
+0.03(+0.96%)
Nov 06, 2023
3.240
3.249
3.085
3.140
25,306,910
-0.02(-0.63%)
Nov 03, 2023
3.210
3.220
3.140
3.160
20,086,276
+0.03(+0.96%)
Nov 02, 2023
3.110
3.170
3.090
3.130
15,295,779
+0.08(+2.62%)
Nov 01, 2023
3.070
3.100
3.000
3.050
15,137,097
-0.02(-0.65%)
Oct 31, 2023
3.100
3.110
3.030
3.070
14,900,880
-0.03(-0.97%)
Oct 30, 2023
3.090
3.110
3.045
3.100
11,150,789
+0.07(+2.31%)
Oct 27, 2023
3.100
3.110
3.010
3.030
20,551,812
-0.05(-1.62%)
Oct 26, 2023
3.170
3.195
3.065
3.080
24,533,502
-0.12(-3.75%)
Oct 25, 2023
3.250
3.260
3.150
3.200
20,352,332
-0.08(-2.44%)
Oct 24, 2023
3.270
3.330
3.250
3.280
12,833,794
+0.03(+0.92%)
Oct 23, 2023
3.210
3.270
3.180
3.250
22,944,512
-0.02(-0.61%)
Oct 20, 2023
3.260
3.280
3.220
3.270
15,940,980
-0.03(-0.91%)
Oct 19, 2023
3.290
3.330
3.260
3.300
14,667,403
-0.03(-0.90%)
Oct 18, 2023
3.400
3.450
3.320
3.330
10,496,675
-0.10(-2.92%)
Oct 17, 2023
3.390
3.460
3.380
3.430
11,997,781
+0.01(+0.29%)
Oct 16, 2023
3.400
3.460
3.370
3.420
22,876,776
+0.00(+0.00%)
Oct 13, 2023
3.440
3.460
3.360
3.420
25,475,236
-0.05(-1.44%)
Oct 12, 2023
3.540
3.560
3.410
3.470
13,291,648
-0.02(-0.57%)
Oct 11, 2023
3.510
3.550
3.480
3.490
10,952,178
-0.04(-1.13%)
Oct 10, 2023
3.510
3.570
3.500
3.530
11,492,611
+0.09(+2.62%)
Oct 09, 2023
3.470
3.480
3.380
3.440
13,567,124
-0.06(-1.71%)
Oct 06, 2023
3.450
3.520
3.445
3.500
9,389,800
+0.03(+0.86%)
Oct 05, 2023
3.370
3.500
3.370
3.470
16,903,018
+0.07(+2.06%)
Oct 04, 2023
3.320
3.410
3.230
3.400
18,223,354
+0.05(+1.49%)
Oct 03, 2023
3.480
3.480
3.330
3.350
27,369,126
-0.13(-3.74%)
Oct 02, 2023
3.490
3.570
3.460
3.480
19,845,148
-0.06(-1.69%)
Sep 29, 2023
3.520
3.590
3.520
3.540
15,580,252
+0.07(+2.02%)
Sep 28, 2023
3.380
3.490
3.360
3.470
14,474,307
+0.09(+2.66%)
Sep 27, 2023
3.400
3.460
3.360
3.380
20,914,428
-0.02(-0.59%)
Sep 26, 2023
3.380
3.450
3.360
3.400
11,458,549
-0.03(-0.87%)
Sep 25, 2023
3.430
3.460
3.420
3.430
10,990,105
+0.00(+0.00%)
Sep 22, 2023
3.480
3.510
3.425
3.430
8,708,765
-0.03(-0.87%)
Sep 21, 2023
3.450
3.460
3.300
3.460
13,914,910
+0.00(+0.00%)
Sep 20, 2023
3.500
3.545
3.410
3.460
13,639,761
-0.03(-0.86%)
Sep 19, 2023
3.500
3.520
3.460
3.490
21,918,972
-0.04(-1.13%)
Sep 18, 2023
3.550
3.590
3.500
3.530
12,394,493
-0.02(-0.56%)
Sep 15, 2023
3.560
3.590
3.510
3.550
14,330,399
+0.04(+1.14%)
Sep 14, 2023
3.590
3.590
3.480
3.510
18,098,364
-0.02(-0.57%)
Sep 13, 2023
3.440
3.590
3.440
3.530
87,007,528
-0.26(-6.86%)
Sep 12, 2023
3.770
3.820
3.750
3.790
17,589,152
+0.05(+1.34%)
Sep 11, 2023
3.750
3.800
3.710
3.740
13,866,020
+0.02(+0.54%)
Sep 08, 2023
3.680
3.730
3.620
3.720
13,444,339
-0.01(-0.27%)
Sep 07, 2023
3.620
3.770
3.590
3.730
17,496,424
+0.05(+1.36%)
Sep 06, 2023
3.750
3.800
3.660
3.680
20,397,488
-0.13(-3.41%)
Sep 05, 2023
3.780
3.880
3.700
3.810
15,539,089
-0.02(-0.52%)
Sep 01, 2023
3.770
3.880
3.760
3.830
22,363,844
+0.06(+1.59%)
Aug 31, 2023
3.750
3.780
3.650
3.770
31,968,036
+0.03(+0.80%)
Aug 30, 2023
3.740
3.860
3.720
3.740
28,810,786
-0.03(-0.80%)
Aug 29, 2023
3.670
3.820
3.670
3.770
17,629,556
+0.08(+2.17%)
Aug 28, 2023
3.690
3.740
3.640
3.690
23,645,832
-0.01(-0.27%)
Aug 25, 2023
3.650
3.740
3.600
3.700
16,983,812
+0.04(+1.09%)
Aug 24, 2023
3.750
3.765
3.650
3.660
20,514,608
-0.04(-1.08%)
Aug 23, 2023
3.490
3.760
3.480
3.700
44,210,112
+0.36(+10.78%)
Aug 22, 2023
3.300
3.370
3.290
3.340
25,553,108
+0.07(+2.14%)
Aug 21, 2023
3.240
3.320
3.205
3.270
18,496,658
+0.03(+0.93%)
Aug 18, 2023
3.130
3.280
3.120
3.240
14,506,750
-0.02(-0.61%)
Aug 17, 2023
3.300
3.318
3.230
3.260
14,005,930
-0.04(-1.21%)
Aug 16, 2023
3.290
3.360
3.280
3.300
18,491,340
-0.10(-2.94%)
Aug 15, 2023
3.390
3.450
3.360
3.400
15,835,523
-0.09(-2.58%)
Aug 14, 2023
3.430
3.520
3.350
3.490
17,327,436
-0.01(-0.29%)
Aug 11, 2023
3.530
3.550
3.430
3.500
17,331,164
-0.07(-1.96%)
Aug 10, 2023
3.640
3.640
3.520
3.570
19,100,820
+0.00(+0.00%)
Aug 09, 2023
3.650
3.685
3.560
3.570
13,482,806
-0.07(-1.92%)
Aug 08, 2023
3.510
3.650
3.500
3.640
9,253,177
+0.05(+1.39%)
Aug 07, 2023
3.670
3.670
3.471
3.590
12,222,646
+0.01(+0.28%)
Aug 04, 2023
3.660
3.700
3.580
3.580
9,729,866
-0.09(-2.45%)
Aug 03, 2023
3.640
3.705
3.625
3.670
9,910,811
+0.01(+0.27%)
Aug 02, 2023
3.710
3.755
3.630
3.660
19,063,292
-0.14(-3.68%)
Aug 01, 2023
3.750
3.880
3.730
3.800
11,792,616
-0.03(-0.78%)
Jul 31, 2023
3.790
3.920
3.775
3.830
13,018,441
+0.07(+1.86%)
Jul 28, 2023
3.690
3.770
3.690
3.760
18,078,232
+0.15(+4.16%)
Jul 27, 2023
3.740
3.750
3.580
3.610
17,916,920
-0.04(-1.10%)
Jul 26, 2023
3.610
3.700
3.590
3.650
14,167,616
+0.08(+2.24%)
Jul 25, 2023
3.660
3.710
3.560
3.570
23,496,512
-0.03(-0.83%)
Jul 24, 2023
3.600
3.640
3.530
3.600
13,393,427
+0.00(+0.00%)
Jul 21, 2023
3.650
3.700
3.560
3.600
18,772,864
-0.04(-1.10%)
Jul 20, 2023
3.540
3.650
3.520
3.640
25,176,684
+0.13(+3.70%)
Jul 19, 2023
3.550
3.620
3.440
3.510
22,566,218
+0.00(+0.00%)
Jul 18, 2023
3.640
3.680
3.490
3.510
40,364,936
-0.11(-3.04%)
Jul 17, 2023
3.610
3.770
3.565
3.620
28,377,484
+0.00(+0.00%)
Jul 14, 2023
3.700
3.750
3.580
3.620
18,267,692
-0.08(-2.16%)
Jul 13, 2023
3.700
3.780
3.630
3.700
15,677,571
+0.03(+0.82%)
Jul 12, 2023
3.600
3.710
3.570
3.670
16,141,166
+0.11(+3.09%)
Jul 11, 2023
3.470
3.578
3.350
3.560
19,387,530
+0.11(+3.19%)
Jul 10, 2023
3.290
3.460
3.220
3.450
13,161,307
+0.13(+3.92%)
Jul 07, 2023
3.320
3.370
3.255
3.320
8,665,203
+0.00(+0.00%)
Jul 06, 2023
3.370
3.380
3.260
3.320
12,231,338
-0.11(-3.21%)
Jul 05, 2023
3.350
3.460
3.330
3.430
8,417,775
+0.00(+0.00%)
Jul 03, 2023
3.460
3.500
3.400
3.430
8,221,259
+0.00(+0.00%)
Jun 30, 2023
3.390
3.440
3.350
3.430
10,685,109
+0.04(+1.18%)
Jun 29, 2023
3.230
3.390
3.220
3.390
9,935,261
+0.14(+4.31%)
Jun 28, 2023
3.250
3.280
3.210
3.250
12,090,063
-0.02(-0.61%)
Jun 27, 2023
3.230
3.360
3.220
3.270
11,002,469
+0.07(+2.19%)
Jun 26, 2023
3.190
3.300
3.140
3.200
11,121,670
+0.00(+0.00%)
Jun 23, 2023
3.270
3.280
3.150
3.200
19,439,648
-0.13(-3.90%)
Jun 22, 2023
3.400
3.410
3.320
3.330
7,500,868
-0.06(-1.77%)
Jun 21, 2023
3.370
3.410
3.310
3.390
12,386,054
+0.01(+0.30%)
Jun 20, 2023
3.510
3.520
3.340
3.380
15,719,819
-0.04(-1.17%)
Jun 16, 2023
3.450
3.490
3.400
3.420
23,693,768
-0.02(-0.58%)
Jun 15, 2023
3.380
3.500
3.360
3.440
12,059,696
+0.04(+1.18%)
Jun 14, 2023
3.500
3.500
3.320
3.400
14,022,171
-0.05(-1.45%)
Jun 13, 2023
3.460
3.580
3.400
3.450
27,006,998
+0.01(+0.29%)
Jun 12, 2023
3.410
3.490
3.400
3.440
10,300,614
+0.00(+0.00%)
Jun 09, 2023
3.390
3.500
3.370
3.440
22,897,760
+0.04(+1.18%)
Jun 08, 2023
3.200
3.400
3.170
3.400
14,568,390
+0.16(+4.94%)
Jun 07, 2023
3.200
3.270
3.170
3.240
10,612,458
+0.01(+0.31%)
Jun 06, 2023
3.100
3.250
3.090
3.230
13,026,465
+0.12(+3.86%)
Jun 05, 2023
3.010
3.130
3.010
3.110
10,557,604
+0.09(+2.98%)
Jun 02, 2023
3.020
3.060
3.000
3.020
8,372,559
+0.04(+1.34%)
Jun 01, 2023
2.970
3.000
2.880
2.980
16,150,507
+0.00(+0.00%)
May 31, 2023
2.910
3.010
2.850
2.980
96,852,816
+0.06(+2.05%)
May 30, 2023
3.070
3.105
2.880
2.920
20,839,984
-0.12(-3.95%)
May 26, 2023
3.000
3.100
2.970
3.040
12,482,366
+0.04(+1.33%)
May 25, 2023
3.010
3.075
2.950
3.000
18,251,832
-0.05(-1.64%)
May 24, 2023
2.940
3.080
2.930
3.050
17,344,300
+0.04(+1.33%)
May 23, 2023
3.030
3.125
2.950
3.010
20,443,540
-0.05(-1.63%)
May 22, 2023
2.800
3.100
2.760
3.060
37,353,668
+0.31(+11.07%)
May 19, 2023
2.850
2.980
2.750
2.755
37,201,224
+0.01(+0.36%)
May 18, 2023
3.110
3.130
2.670
2.745
79,549,096
-0.48(-14.75%)
May 17, 2023
3.110
3.230
3.100
3.220
18,110,154
+0.06(+1.90%)
May 16, 2023
3.230
3.265
3.130
3.160
16,906,864
-0.12(-3.66%)
May 15, 2023
3.140
3.300
3.120
3.280
12,088,043
+0.11(+3.47%)
May 12, 2023
3.220
3.280
3.110
3.170
13,076,618
-0.04(-1.25%)
May 11, 2023
3.210
3.280
3.180
3.210
20,299,084
+0.02(+0.63%)
May 10, 2023
3.250
3.290
3.140
3.190
12,073,066
+0.00(+0.00%)
May 09, 2023
3.330
3.330
3.170
3.190
23,461,724
-0.15(-4.49%)
May 08, 2023
3.050
3.400
3.050
3.340
29,894,540
+0.32(+10.60%)
May 05, 2023
3.000
3.090
2.985
3.020
10,098,789
+0.04(+1.34%)
May 04, 2023
2.860
2.980
2.850
2.980
9,284,781
+0.11(+3.83%)
May 03, 2023
2.920
2.980
2.850
2.870
13,467,365
-0.07(-2.38%)
May 02, 2023
2.970
3.000
2.900
2.940
8,587,527
+0.00(+0.00%)
May 01, 2023
2.910
2.955
2.880
2.940
4,495,580
+0.03(+1.03%)
Apr 28, 2023
2.770
2.965
2.765
2.910
11,320,921
+0.12(+4.30%)
Apr 27, 2023
2.800
2.800
2.730
2.790
12,274,267
+0.03(+1.09%)
Apr 26, 2023
2.830
2.835
2.730
2.760
13,862,600
-0.01(-0.36%)
Apr 25, 2023
2.890
2.890
2.760
2.770
10,240,298
-0.15(-5.14%)
Apr 24, 2023
2.960
2.990
2.920
2.920
5,058,746
-0.01(-0.34%)
Apr 21, 2023
3.040
3.040
2.880
2.930
17,314,804
-0.08(-2.66%)
Apr 20, 2023
3.020
3.095
2.980
3.010
9,752,120
-0.04(-1.31%)
Apr 19, 2023
2.960
3.079
2.915
3.050
12,175,006
+0.06(+2.01%)
Apr 18, 2023
3.000
3.050
2.930
2.990
13,744,335
+0.02(+0.67%)
Apr 17, 2023
2.970
3.010
2.940
2.970
8,299,313
+0.03(+1.12%)
Apr 14, 2023
3.010
3.030
2.880
2.937
13,299,462
-0.08(-2.74%)
Apr 13, 2023
3.050
3.100
3.010
3.020
8,418,571
+0.03(+1.00%)
Apr 12, 2023
3.010
3.090
2.960
2.990
15,151,928
+0.01(+0.34%)
Apr 11, 2023
3.060
3.110
2.950
2.980
13,224,224
-0.08(-2.61%)
Apr 10, 2023
3.000
3.110
2.990
3.060
7,266,758
+0.03(+0.99%)
Apr 06, 2023
3.080
3.095
2.980
3.030
16,310,909
-0.09(-2.88%)
Apr 05, 2023
3.150
3.280
3.030
3.120
12,059,348
-0.04(-1.27%)
Apr 04, 2023
3.140
3.260
3.130
3.160
22,436,904
+0.07(+2.27%)
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.