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
Spectral AI, Inc. - Class A Common Stock
(NQ:
MDAI
)
1.680
-0.030 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.220
2.270
2.120
2.130
878,366
+0.01(+0.47%)
Mar 27, 2024
2.220
2.220
2.110
2.120
797,756
-0.08(-3.64%)
Mar 26, 2024
2.350
2.350
2.160
2.200
753,830
-0.13(-5.58%)
Mar 25, 2024
2.400
2.440
2.260
2.330
885,832
-0.01(-0.43%)
Mar 22, 2024
2.620
2.730
2.330
2.340
1,120,974
-0.29(-11.03%)
Mar 21, 2024
2.640
2.880
2.580
2.630
1,250,044
-0.03(-1.13%)
Mar 20, 2024
2.420
2.740
2.280
2.660
1,501,623
+0.29(+12.24%)
Mar 19, 2024
2.600
2.600
2.190
2.370
2,194,368
-0.44(-15.66%)
Mar 18, 2024
2.850
2.890
2.610
2.810
2,301,087
-0.02(-0.71%)
Mar 15, 2024
2.790
3.150
2.550
2.830
21,259,722
+0.41(+16.94%)
Mar 14, 2024
2.160
2.440
2.100
2.420
3,372,806
+0.31(+14.69%)
Mar 13, 2024
1.940
2.230
1.910
2.110
5,392,180
+0.26(+14.05%)
Mar 12, 2024
2.110
2.120
1.720
1.850
13,293,795
+0.13(+7.56%)
Mar 11, 2024
2.090
2.090
1.700
1.720
1,232,556
-0.35(-16.91%)
Mar 08, 2024
2.230
2.300
2.050
2.070
475,912
-0.17(-7.59%)
Mar 07, 2024
2.300
2.400
2.090
2.240
699,553
-0.05(-2.18%)
Mar 06, 2024
2.080
2.290
2.050
2.290
904,995
+0.25(+12.25%)
Mar 05, 2024
2.080
2.150
1.990
2.040
305,704
+0.02(+0.99%)
Mar 04, 2024
2.070
2.140
1.980
2.020
583,656
+0.01(+0.50%)
Mar 01, 2024
1.970
2.170
1.950
2.010
730,493
+0.01(+0.50%)
Feb 29, 2024
2.060
2.080
1.970
2.000
227,731
-0.06(-2.91%)
Feb 28, 2024
2.040
2.060
1.900
2.060
339,751
+0.10(+5.10%)
Feb 27, 2024
2.070
2.200
1.960
1.960
1,111,060
-0.06(-2.97%)
Feb 26, 2024
1.860
2.080
1.851
2.020
741,109
+0.15(+8.02%)
Feb 23, 2024
1.900
1.930
1.840
1.870
192,635
+0.00(+0.00%)
Feb 22, 2024
1.860
2.060
1.820
1.870
1,663,145
+0.02(+1.08%)
Feb 21, 2024
1.850
1.880
1.810
1.850
236,723
-0.01(-0.54%)
Feb 20, 2024
1.930
1.970
1.820
1.860
228,792
-0.05(-2.62%)
Feb 16, 2024
2.000
2.030
1.900
1.910
355,775
-0.09(-4.50%)
Feb 15, 2024
2.000
2.015
1.870
2.000
257,598
+0.09(+4.71%)
Feb 14, 2024
2.080
2.100
1.870
1.910
684,241
-0.17(-8.17%)
Feb 13, 2024
2.160
2.160
2.040
2.080
320,851
-0.09(-4.15%)
Feb 12, 2024
2.230
2.400
2.110
2.170
827,847
-0.07(-3.13%)
Feb 09, 2024
2.240
2.430
2.120
2.240
1,296,512
+0.05(+2.28%)
Feb 08, 2024
2.260
2.300
2.000
2.190
729,340
+0.02(+0.92%)
Feb 07, 2024
2.130
2.380
2.100
2.170
1,225,592
+0.12(+5.85%)
Feb 06, 2024
1.900
2.120
1.830
2.050
603,780
+0.11(+5.67%)
Feb 05, 2024
1.950
1.970
1.790
1.940
635,583
-0.02(-1.02%)
Feb 02, 2024
2.170
2.210
1.910
1.960
1,127,331
-0.23(-10.50%)
Feb 01, 2024
2.100
2.270
2.050
2.190
825,765
+0.10(+4.78%)
Jan 31, 2024
2.940
2.980
2.050
2.090
3,918,499
-0.82(-28.18%)
Jan 30, 2024
2.340
3.700
2.320
2.910
6,841,108
+0.26(+9.81%)
Jan 29, 2024
3.700
3.720
2.610
2.650
13,405,891
-0.06(-2.21%)
Jan 26, 2024
2.040
3.330
2.010
2.710
6,140,253
+0.71(+35.50%)
Jan 25, 2024
2.090
2.130
1.970
2.000
179,865
-0.14(-6.54%)
Jan 24, 2024
2.420
2.460
2.070
2.140
312,217
-0.27(-11.20%)
Jan 23, 2024
2.490
2.587
2.260
2.410
790,307
+0.07(+2.99%)
Jan 22, 2024
2.030
2.460
1.900
2.340
1,412,058
+0.30(+14.71%)
Jan 19, 2024
2.200
2.230
2.000
2.040
151,004
-0.11(-5.12%)
Jan 18, 2024
2.310
2.350
2.140
2.150
293,277
-0.08(-3.59%)
Jan 17, 2024
2.360
2.490
2.220
2.230
427,810
-0.29(-11.51%)
Jan 16, 2024
2.620
2.670
2.250
2.520
821,702
-0.10(-3.82%)
Jan 12, 2024
2.960
3.700
2.470
2.620
24,211,176
+0.07(+2.75%)
Jan 11, 2024
2.590
2.680
2.460
2.550
758,221
+0.07(+2.82%)
Jan 10, 2024
2.520
2.638
2.210
2.480
307,467
-0.09(-3.50%)
Jan 09, 2024
2.690
2.780
2.560
2.570
73,567
-0.11(-4.10%)
Jan 08, 2024
3.060
3.070
2.630
2.680
251,621
-0.39(-12.70%)
Jan 05, 2024
2.730
3.430
2.709
3.070
505,872
+0.26(+9.25%)
Jan 04, 2024
2.890
2.890
2.550
2.810
163,413
-0.08(-2.77%)
Jan 03, 2024
2.870
2.980
2.720
2.890
698,819
+0.36(+14.23%)
Jan 02, 2024
2.500
2.580
2.410
2.530
95,325
+0.07(+2.85%)
Dec 29, 2023
2.550
2.590
2.388
2.460
88,577
-0.11(-4.28%)
Dec 28, 2023
2.520
2.640
2.460
2.570
66,878
+0.07(+2.80%)
Dec 27, 2023
2.400
2.580
2.400
2.500
60,062
+0.05(+2.04%)
Dec 26, 2023
2.510
2.650
2.290
2.450
120,256
-0.05(-2.00%)
Dec 22, 2023
2.660
2.690
2.470
2.500
362,765
-0.19(-7.06%)
Dec 21, 2023
2.840
2.949
2.670
2.690
58,934
-0.11(-3.93%)
Dec 20, 2023
2.870
3.000
2.710
2.800
71,549
-0.16(-5.41%)
Dec 19, 2023
2.730
3.010
2.650
2.960
113,738
+0.25(+9.23%)
Dec 18, 2023
2.710
2.850
2.620
2.710
30,634
-0.07(-2.52%)
Dec 15, 2023
2.780
2.790
2.574
2.780
118,724
+0.13(+4.91%)
Dec 14, 2023
2.760
2.800
2.640
2.650
49,624
-0.04(-1.49%)
Dec 13, 2023
2.670
2.790
2.550
2.690
34,481
+0.04(+1.51%)
Dec 12, 2023
2.640
2.717
2.610
2.650
40,054
+0.01(+0.38%)
Dec 11, 2023
2.900
2.950
2.620
2.640
72,266
-0.28(-9.59%)
Dec 08, 2023
2.990
3.083
2.860
2.920
40,016
-0.11(-3.63%)
Dec 07, 2023
2.820
3.090
2.820
3.030
85,748
+0.21(+7.45%)
Dec 06, 2023
2.950
2.950
2.780
2.820
53,930
-0.07(-2.42%)
Dec 05, 2023
3.000
3.020
2.870
2.890
86,335
-0.11(-3.67%)
Dec 04, 2023
3.370
3.410
2.970
3.000
209,955
-0.35(-10.45%)
Dec 01, 2023
2.860
3.490
2.860
3.350
486,164
+0.51(+17.96%)
Nov 30, 2023
2.860
2.890
2.708
2.840
78,507
+0.06(+2.16%)
Nov 29, 2023
2.670
2.930
2.604
2.780
113,691
+0.06(+2.21%)
Nov 28, 2023
2.540
2.800
2.540
2.720
184,171
+0.22(+8.80%)
Nov 27, 2023
2.500
2.545
2.420
2.500
57,452
+0.00(+0.00%)
Nov 24, 2023
2.590
2.590
2.470
2.500
15,723
+0.02(+0.81%)
Nov 22, 2023
2.580
2.613
2.470
2.480
30,683
-0.15(-5.70%)
Nov 21, 2023
2.610
2.630
2.570
2.630
17,780
+0.02(+0.77%)
Nov 20, 2023
2.670
2.670
2.560
2.610
36,843
-0.01(-0.38%)
Nov 17, 2023
2.670
2.717
2.560
2.620
100,057
-0.08(-2.96%)
Nov 16, 2023
2.660
2.790
2.620
2.700
87,110
-0.01(-0.37%)
Nov 15, 2023
2.720
2.790
2.620
2.710
105,985
-0.04(-1.45%)
Nov 14, 2023
2.520
2.818
2.510
2.750
293,439
-0.06(-2.14%)
Nov 13, 2023
2.830
2.840
2.750
2.810
36,362
+0.01(+0.36%)
Nov 10, 2023
2.700
2.800
2.650
2.800
44,192
+0.10(+3.70%)
Nov 09, 2023
2.850
2.850
2.630
2.700
49,001
-0.09(-3.23%)
Nov 08, 2023
2.800
2.980
2.700
2.790
35,986
+0.00(+0.00%)
Nov 07, 2023
2.960
3.103
2.740
2.790
79,967
-0.17(-5.74%)
Nov 06, 2023
3.010
3.100
2.900
2.960
118,599
-0.08(-2.63%)
Nov 03, 2023
2.960
3.117
2.900
3.040
101,952
+0.09(+3.05%)
Nov 02, 2023
2.910
3.180
2.820
2.950
180,676
-0.08(-2.64%)
Nov 01, 2023
2.490
3.100
2.450
3.030
268,285
+0.53(+21.20%)
Oct 31, 2023
2.400
2.550
2.400
2.500
104,757
-0.09(-3.47%)
Oct 30, 2023
2.550
2.620
2.402
2.590
84,838
+0.01(+0.39%)
Oct 27, 2023
2.390
2.630
2.390
2.580
96,877
+0.12(+4.88%)
Oct 26, 2023
2.440
2.580
2.350
2.460
163,608
-0.05(-1.99%)
Oct 25, 2023
2.520
2.600
2.390
2.510
182,518
-0.03(-1.18%)
Oct 24, 2023
2.710
2.840
2.490
2.540
290,265
-0.26(-9.29%)
Oct 23, 2023
2.920
2.960
2.703
2.800
500,203
-0.35(-11.11%)
Oct 20, 2023
3.140
3.450
2.920
3.150
1,310,551
-0.46(-12.74%)
Oct 19, 2023
4.050
4.680
3.220
3.610
51,678,384
+1.02(+39.38%)
Oct 18, 2023
2.890
2.980
2.580
2.590
142,976
-0.31(-10.69%)
Oct 17, 2023
2.800
3.047
2.750
2.900
80,833
+0.04(+1.40%)
Oct 16, 2023
2.840
3.000
2.780
2.860
30,479
-0.04(-1.38%)
Oct 13, 2023
2.760
2.960
2.702
2.900
54,978
+0.12(+4.33%)
Oct 12, 2023
2.900
2.980
2.710
2.780
71,434
-0.20(-6.72%)
Oct 11, 2023
3.140
3.140
2.964
2.980
57,763
-0.16(-5.10%)
Oct 10, 2023
2.950
3.149
2.815
3.140
85,312
+0.14(+4.67%)
Oct 09, 2023
3.190
3.490
2.770
3.000
186,679
-0.20(-6.25%)
Oct 06, 2023
3.360
3.580
3.110
3.200
300,774
-0.03(-0.93%)
Oct 05, 2023
3.080
3.390
2.980
3.230
498,096
+0.07(+2.22%)
Oct 04, 2023
2.400
3.750
2.330
3.160
8,117,548
+0.72(+29.51%)
Oct 03, 2023
2.490
2.570
2.200
2.440
121,521
-0.02(-0.61%)
Oct 02, 2023
2.670
3.490
2.420
2.455
746,767
-0.11(-4.34%)
Sep 29, 2023
3.000
3.050
2.530
2.567
274,742
-0.56(-18.00%)
Sep 28, 2023
3.400
4.600
3.050
3.130
1,226,468
-0.37(-10.57%)
Sep 27, 2023
3.700
3.760
3.452
3.500
45,703
-0.15(-4.11%)
Sep 26, 2023
3.710
3.850
3.650
3.650
37,232
-0.13(-3.44%)
Sep 25, 2023
4.000
4.000
3.770
3.780
37,546
-0.21(-5.26%)
Sep 22, 2023
3.950
4.121
3.820
3.990
41,065
-0.05(-1.12%)
Sep 21, 2023
4.060
4.150
3.900
4.035
35,839
-0.06(-1.58%)
Sep 20, 2023
4.000
4.300
4.000
4.100
82,191
+0.10(+2.50%)
Sep 19, 2023
3.760
4.088
3.700
4.000
156,758
+0.08(+2.04%)
Sep 18, 2023
3.710
4.160
3.600
3.920
343,783
+0.09(+2.35%)
Sep 15, 2023
3.990
4.000
3.600
3.830
159,729
-0.30(-7.26%)
Sep 14, 2023
4.400
4.655
3.900
4.130
165,363
-0.67(-13.96%)
Sep 13, 2023
5.080
5.500
4.700
4.800
223,901
-0.39(-7.51%)
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.