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
Kandi Techs Group
(NQ:
KNDI
)
1.600
-0.090 (-5.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
2.750
2.790
2.710
2.760
203,062
+0.01(+0.36%)
Mar 30, 2023
2.700
2.790
2.690
2.750
145,894
+0.06(+2.23%)
Mar 29, 2023
2.640
2.715
2.600
2.690
158,894
+0.08(+3.07%)
Mar 28, 2023
2.530
2.630
2.530
2.610
114,458
+0.04(+1.56%)
Mar 27, 2023
2.530
2.590
2.530
2.570
100,600
+0.03(+1.18%)
Mar 24, 2023
2.490
2.580
2.490
2.540
187,639
+0.03(+1.20%)
Mar 23, 2023
2.510
2.600
2.510
2.510
159,363
-0.02(-0.79%)
Mar 22, 2023
2.560
2.700
2.530
2.530
289,420
-0.01(-0.39%)
Mar 21, 2023
2.460
2.565
2.455
2.540
225,493
+0.09(+3.67%)
Mar 20, 2023
2.330
2.515
2.330
2.450
292,946
+0.10(+4.26%)
Mar 17, 2023
2.280
2.380
2.280
2.350
357,216
+0.05(+2.17%)
Mar 16, 2023
2.280
2.345
2.260
2.300
163,107
-0.02(-0.86%)
Mar 15, 2023
2.310
2.390
2.255
2.320
230,559
-0.06(-2.73%)
Mar 14, 2023
2.270
2.390
2.265
2.385
330,238
+0.12(+5.53%)
Mar 13, 2023
2.250
2.280
2.220
2.260
181,257
+0.01(+0.44%)
Mar 10, 2023
2.260
2.360
2.250
2.250
157,842
-0.05(-2.17%)
Mar 09, 2023
2.310
2.400
2.300
2.300
145,674
-0.08(-3.36%)
Mar 08, 2023
2.410
2.430
2.350
2.380
80,573
-0.05(-2.06%)
Mar 07, 2023
2.400
2.440
2.350
2.430
100,650
+0.00(+0.00%)
Mar 06, 2023
2.480
2.500
2.420
2.430
136,738
-0.03(-1.22%)
Mar 03, 2023
2.320
2.530
2.320
2.460
233,874
+0.12(+5.13%)
Mar 02, 2023
2.280
2.340
2.280
2.340
55,701
+0.03(+1.30%)
Mar 01, 2023
2.340
2.350
2.290
2.310
104,838
+0.00(+0.00%)
Feb 28, 2023
2.310
2.340
2.280
2.310
73,250
+0.03(+1.32%)
Feb 27, 2023
2.290
2.380
2.280
2.280
114,986
-0.03(-1.30%)
Feb 24, 2023
2.300
2.350
2.280
2.310
125,724
-0.03(-1.28%)
Feb 23, 2023
2.280
2.380
2.270
2.340
105,297
+0.08(+3.54%)
Feb 22, 2023
2.270
2.315
2.249
2.260
121,679
-0.04(-1.74%)
Feb 21, 2023
2.360
2.380
2.270
2.300
399,205
-0.06(-2.54%)
Feb 17, 2023
2.410
2.420
2.360
2.360
179,710
-0.10(-4.07%)
Feb 16, 2023
2.370
2.560
2.370
2.460
175,245
+0.09(+3.80%)
Feb 15, 2023
2.360
2.406
2.350
2.370
76,948
-0.03(-1.25%)
Feb 14, 2023
2.380
2.450
2.380
2.400
108,049
-0.02(-0.83%)
Feb 13, 2023
2.400
2.435
2.390
2.420
74,692
+0.01(+0.41%)
Feb 10, 2023
2.420
2.440
2.400
2.410
84,566
-0.03(-1.23%)
Feb 09, 2023
2.470
2.530
2.435
2.440
154,771
-0.03(-1.21%)
Feb 08, 2023
2.500
2.544
2.470
2.470
152,081
-0.03(-1.20%)
Feb 07, 2023
2.500
2.545
2.480
2.500
168,113
-0.04(-1.57%)
Feb 06, 2023
2.610
2.610
2.520
2.540
127,781
-0.06(-2.31%)
Feb 03, 2023
2.660
2.690
2.600
2.600
154,321
-0.06(-2.26%)
Feb 02, 2023
2.730
2.740
2.650
2.660
217,499
-0.03(-1.12%)
Feb 01, 2023
2.690
2.730
2.659
2.690
107,837
+0.00(+0.00%)
Jan 31, 2023
2.660
2.750
2.660
2.690
196,297
+0.01(+0.37%)
Jan 30, 2023
2.720
2.750
2.650
2.680
137,686
-0.08(-2.90%)
Jan 27, 2023
2.840
2.900
2.730
2.760
362,623
-0.07(-2.47%)
Jan 26, 2023
2.760
2.850
2.730
2.830
278,472
+0.08(+2.91%)
Jan 25, 2023
2.700
2.780
2.690
2.750
81,963
+0.02(+0.73%)
Jan 24, 2023
2.800
2.810
2.730
2.730
90,181
-0.07(-2.50%)
Jan 23, 2023
2.720
2.810
2.720
2.800
177,850
+0.08(+2.94%)
Jan 20, 2023
2.680
2.780
2.680
2.720
117,121
+0.03(+1.12%)
Jan 19, 2023
2.870
2.880
2.670
2.690
193,352
-0.18(-6.27%)
Jan 18, 2023
2.850
2.900
2.830
2.870
174,131
+0.01(+0.35%)
Jan 17, 2023
2.890
2.910
2.830
2.860
142,643
-0.04(-1.38%)
Jan 13, 2023
2.870
2.930
2.865
2.900
154,287
+0.04(+1.40%)
Jan 12, 2023
2.720
2.920
2.670
2.860
288,487
+0.16(+5.93%)
Jan 11, 2023
2.700
2.780
2.670
2.700
118,379
+0.00(+0.00%)
Jan 10, 2023
2.650
2.710
2.600
2.700
105,899
+0.08(+3.05%)
Jan 09, 2023
2.730
2.750
2.610
2.620
182,551
-0.13(-4.73%)
Jan 06, 2023
2.670
2.750
2.570
2.750
194,311
+0.10(+3.77%)
Jan 05, 2023
2.580
2.680
2.530
2.650
227,229
+0.08(+3.11%)
Jan 04, 2023
2.340
2.590
2.340
2.570
208,396
+0.24(+10.30%)
Jan 03, 2023
2.290
2.425
2.290
2.330
131,247
+0.03(+1.30%)
Dec 30, 2022
2.250
2.330
2.250
2.300
384,795
-0.01(-0.43%)
Dec 29, 2022
2.280
2.320
2.230
2.310
260,891
+0.04(+1.76%)
Dec 28, 2022
2.230
2.335
2.230
2.270
274,921
+0.02(+0.89%)
Dec 27, 2022
2.340
2.340
2.230
2.250
193,827
-0.10(-4.26%)
Dec 23, 2022
2.410
2.420
2.350
2.350
114,215
-0.06(-2.49%)
Dec 22, 2022
2.600
2.600
2.360
2.410
198,297
-0.10(-3.98%)
Dec 21, 2022
2.400
2.530
2.400
2.510
170,143
+0.07(+2.87%)
Dec 20, 2022
2.280
2.450
2.268
2.440
173,575
+0.15(+6.55%)
Dec 19, 2022
2.310
2.330
2.250
2.290
254,732
+0.02(+0.88%)
Dec 16, 2022
2.270
2.330
2.230
2.270
745,155
-0.03(-1.30%)
Dec 15, 2022
2.310
2.350
2.270
2.300
249,390
-0.01(-0.43%)
Dec 14, 2022
2.280
2.380
2.260
2.310
270,672
-0.02(-0.86%)
Dec 13, 2022
2.280
2.385
2.230
2.330
425,053
+0.07(+3.10%)
Dec 12, 2022
2.410
2.434
2.250
2.260
350,798
-0.19(-7.76%)
Dec 09, 2022
2.560
2.560
2.435
2.450
150,165
-0.10(-3.92%)
Dec 08, 2022
2.520
2.550
2.480
2.550
122,462
+0.04(+1.80%)
Dec 07, 2022
2.630
2.640
2.500
2.505
224,252
-0.18(-6.53%)
Dec 06, 2022
2.650
2.700
2.630
2.680
124,646
+0.04(+1.52%)
Dec 05, 2022
2.720
2.737
2.630
2.640
92,069
-0.08(-2.94%)
Dec 02, 2022
2.670
2.750
2.640
2.720
129,294
-0.02(-0.73%)
Dec 01, 2022
2.760
2.800
2.705
2.740
148,631
+0.01(+0.37%)
Nov 30, 2022
2.710
2.750
2.670
2.730
153,534
+0.03(+1.11%)
Nov 29, 2022
2.740
2.741
2.690
2.700
83,778
-0.01(-0.37%)
Nov 28, 2022
2.710
2.770
2.670
2.710
203,043
-0.04(-1.45%)
Nov 25, 2022
2.660
2.770
2.640
2.750
124,227
+0.10(+3.77%)
Nov 23, 2022
2.700
2.740
2.620
2.650
207,978
-0.06(-2.21%)
Nov 22, 2022
2.900
2.900
2.700
2.710
221,290
-0.18(-6.23%)
Nov 21, 2022
2.980
2.980
2.870
2.890
145,751
-0.09(-3.02%)
Nov 18, 2022
2.910
3.000
2.910
2.980
125,329
-0.01(-0.33%)
Nov 17, 2022
2.920
3.010
2.885
2.990
132,601
+0.02(+0.67%)
Nov 16, 2022
2.950
2.990
2.910
2.970
201,898
+0.03(+1.02%)
Nov 15, 2022
3.080
3.080
2.930
2.940
707,117
-0.14(-4.55%)
Nov 14, 2022
3.240
3.290
3.000
3.080
481,618
-0.14(-4.35%)
Nov 11, 2022
3.240
3.290
3.210
3.220
148,362
-0.01(-0.31%)
Nov 10, 2022
3.200
3.300
3.100
3.230
509,389
+0.05(+1.57%)
Nov 09, 2022
3.100
3.195
3.082
3.180
400,035
+0.02(+0.63%)
Nov 08, 2022
3.210
3.240
3.010
3.160
386,639
-0.02(-0.63%)
Nov 07, 2022
3.180
3.260
3.110
3.180
347,222
+0.03(+0.95%)
Nov 04, 2022
3.120
3.210
2.960
3.150
407,414
+0.05(+1.61%)
Nov 03, 2022
3.000
3.180
3.000
3.100
303,098
+0.05(+1.64%)
Nov 02, 2022
2.960
3.160
2.960
3.050
423,429
+0.09(+3.04%)
Nov 01, 2022
2.940
3.056
2.910
2.960
304,773
+0.07(+2.42%)
Oct 31, 2022
2.770
3.020
2.733
2.890
394,388
+0.08(+2.85%)
Oct 28, 2022
2.770
2.840
2.770
2.810
157,117
+0.03(+1.08%)
Oct 27, 2022
2.790
2.889
2.752
2.780
348,324
-0.01(-0.36%)
Oct 26, 2022
2.720
2.850
2.720
2.790
376,219
+0.07(+2.57%)
Oct 25, 2022
2.580
2.740
2.547
2.720
329,240
+0.12(+4.62%)
Oct 24, 2022
2.500
2.610
2.470
2.600
313,341
+0.02(+0.78%)
Oct 21, 2022
2.450
2.590
2.450
2.580
320,464
+0.13(+5.31%)
Oct 20, 2022
2.450
2.530
2.430
2.450
206,009
-0.03(-1.21%)
Oct 19, 2022
2.460
2.490
2.420
2.480
216,358
+0.03(+1.22%)
Oct 18, 2022
2.450
2.535
2.400
2.450
305,206
+0.02(+0.82%)
Oct 17, 2022
2.350
2.430
2.300
2.430
320,639
+0.10(+4.29%)
Oct 14, 2022
2.370
2.389
2.270
2.330
281,764
-0.04(-1.69%)
Oct 13, 2022
2.280
2.390
2.230
2.370
257,531
+0.03(+1.28%)
Oct 12, 2022
2.290
2.350
2.220
2.340
199,962
+0.05(+2.18%)
Oct 11, 2022
2.250
2.320
2.170
2.290
295,930
+0.02(+0.88%)
Oct 10, 2022
2.230
2.290
2.155
2.270
249,831
+0.02(+0.89%)
Oct 07, 2022
2.290
2.340
2.210
2.250
235,481
-0.08(-3.43%)
Oct 06, 2022
2.270
2.385
2.270
2.330
268,942
+0.04(+1.75%)
Oct 05, 2022
2.230
2.315
2.210
2.290
194,070
+0.03(+1.33%)
Oct 04, 2022
2.150
2.270
2.150
2.260
240,954
+0.11(+5.12%)
Oct 03, 2022
2.110
2.185
2.091
2.150
245,585
+0.04(+1.90%)
Sep 30, 2022
2.150
2.225
2.110
2.110
221,634
-0.03(-1.40%)
Sep 29, 2022
2.120
2.191
2.075
2.140
273,281
+0.01(+0.47%)
Sep 28, 2022
2.060
2.180
2.040
2.130
228,813
+0.06(+2.90%)
Sep 27, 2022
2.040
2.140
2.040
2.070
313,771
+0.04(+1.97%)
Sep 26, 2022
2.000
2.105
2.000
2.030
243,921
+0.02(+1.00%)
Sep 23, 2022
2.070
2.110
2.000
2.010
345,893
-0.07(-3.37%)
Sep 22, 2022
2.150
2.170
2.080
2.080
229,250
-0.05(-2.35%)
Sep 21, 2022
2.120
2.190
2.090
2.130
199,381
+0.03(+1.43%)
Sep 20, 2022
2.090
2.195
2.090
2.100
165,009
-0.02(-0.94%)
Sep 19, 2022
2.070
2.200
2.070
2.120
190,550
+0.05(+2.42%)
Sep 16, 2022
2.100
2.100
2.055
2.070
144,229
-0.06(-2.82%)
Sep 15, 2022
2.080
2.160
2.080
2.130
114,183
+0.05(+2.40%)
Sep 14, 2022
2.090
2.125
2.070
2.080
124,045
-0.03(-1.42%)
Sep 13, 2022
2.100
2.155
2.070
2.110
194,851
-0.02(-0.94%)
Sep 12, 2022
2.170
2.171
2.110
2.130
118,271
-0.01(-0.47%)
Sep 09, 2022
2.060
2.190
2.060
2.140
155,718
+0.08(+3.88%)
Sep 08, 2022
2.050
2.090
2.010
2.060
127,314
+0.00(+0.00%)
Sep 07, 2022
2.000
2.070
2.000
2.060
109,761
+0.04(+1.98%)
Sep 06, 2022
2.100
2.100
2.010
2.020
148,235
-0.06(-2.88%)
Sep 02, 2022
2.130
2.190
2.080
2.080
209,283
-0.05(-2.35%)
Sep 01, 2022
2.150
2.180
2.090
2.130
208,846
-0.06(-2.74%)
Aug 31, 2022
2.210
2.230
2.170
2.190
156,742
-0.01(-0.45%)
Aug 30, 2022
2.250
2.270
2.190
2.200
144,436
-0.04(-1.79%)
Aug 29, 2022
2.290
2.335
2.235
2.240
160,027
-0.06(-2.61%)
Aug 26, 2022
2.300
2.391
2.270
2.300
224,547
-0.03(-1.29%)
Aug 25, 2022
2.330
2.350
2.300
2.330
125,144
+0.03(+1.30%)
Aug 24, 2022
2.270
2.330
2.260
2.300
205,719
+0.02(+0.88%)
Aug 23, 2022
2.270
2.300
2.260
2.280
146,032
+0.01(+0.44%)
Aug 22, 2022
2.290
2.310
2.260
2.270
187,231
-0.05(-2.16%)
Aug 19, 2022
2.350
2.370
2.290
2.320
245,655
-0.07(-2.93%)
Aug 18, 2022
2.410
2.450
2.380
2.390
110,960
-0.02(-0.83%)
Aug 17, 2022
2.450
2.480
2.400
2.410
146,891
-0.06(-2.43%)
Aug 16, 2022
2.530
2.530
2.430
2.470
201,479
-0.07(-2.76%)
Aug 15, 2022
2.450
2.560
2.390
2.540
286,417
+0.13(+5.39%)
Aug 12, 2022
2.400
2.430
2.370
2.410
195,098
+0.04(+1.69%)
Aug 11, 2022
2.450
2.458
2.364
2.370
233,584
-0.04(-1.66%)
Aug 10, 2022
2.450
2.450
2.350
2.410
217,411
+0.05(+2.12%)
Aug 09, 2022
2.450
2.485
2.350
2.360
300,789
-0.18(-7.09%)
Aug 08, 2022
2.480
2.600
2.465
2.540
234,055
+0.07(+2.83%)
Aug 05, 2022
2.460
2.515
2.450
2.470
286,224
-0.05(-1.98%)
Aug 04, 2022
2.540
2.605
2.500
2.520
207,089
+0.00(+0.00%)
Aug 03, 2022
2.570
2.590
2.490
2.520
296,306
-0.04(-1.56%)
Aug 02, 2022
2.400
2.570
2.400
2.560
182,045
+0.13(+5.35%)
Aug 01, 2022
2.400
2.450
2.380
2.430
216,340
+0.04(+1.67%)
Jul 29, 2022
2.370
2.400
2.360
2.390
137,615
+0.00(+0.00%)
Jul 28, 2022
2.340
2.390
2.340
2.390
213,944
+0.02(+0.84%)
Jul 27, 2022
2.370
2.400
2.340
2.370
209,416
+0.00(+0.00%)
Jul 26, 2022
2.360
2.420
2.320
2.370
156,428
+0.01(+0.42%)
Jul 25, 2022
2.600
2.600
2.345
2.360
677,799
-0.25(-9.58%)
Jul 22, 2022
2.680
2.680
2.600
2.610
175,362
-0.07(-2.61%)
Jul 21, 2022
2.660
2.720
2.650
2.680
228,633
+0.02(+0.75%)
Jul 20, 2022
2.580
2.690
2.580
2.660
224,783
+0.04(+1.53%)
Jul 19, 2022
2.630
2.660
2.600
2.620
182,551
-0.01(-0.38%)
Jul 18, 2022
2.660
2.705
2.560
2.630
233,901
-0.03(-1.13%)
Jul 15, 2022
2.620
2.670
2.580
2.660
154,395
-0.03(-1.12%)
Jul 14, 2022
2.610
2.690
2.520
2.690
234,941
+0.09(+3.46%)
Jul 13, 2022
2.590
2.660
2.590
2.600
106,684
-0.05(-1.89%)
Jul 12, 2022
2.540
2.650
2.521
2.650
191,344
+0.07(+2.71%)
Jul 11, 2022
2.530
2.605
2.480
2.580
269,107
+0.01(+0.39%)
Jul 08, 2022
2.590
2.620
2.540
2.570
105,527
-0.04(-1.53%)
Jul 07, 2022
2.460
2.610
2.455
2.610
527,365
+0.17(+6.97%)
Jul 06, 2022
2.480
2.480
2.420
2.440
156,267
-0.04(-1.61%)
Jul 05, 2022
2.360
2.490
2.320
2.480
174,371
+0.10(+4.20%)
Jul 01, 2022
2.400
2.440
2.330
2.380
171,711
-0.02(-0.83%)
Jun 30, 2022
2.410
2.428
2.340
2.400
254,767
-0.05(-2.04%)
Jun 29, 2022
2.520
2.520
2.420
2.450
171,330
-0.09(-3.54%)
Jun 28, 2022
2.610
2.650
2.510
2.540
153,692
-0.08(-3.05%)
Jun 27, 2022
2.610
2.650
2.570
2.620
158,057
+0.01(+0.38%)
Jun 24, 2022
2.600
2.670
2.585
2.610
205,952
+0.02(+0.77%)
Jun 23, 2022
2.500
2.590
2.500
2.590
194,589
+0.09(+3.60%)
Jun 22, 2022
2.390
2.510
2.390
2.500
191,786
+0.04(+1.63%)
Jun 21, 2022
2.430
2.490
2.380
2.460
372,317
+0.07(+2.93%)
Jun 17, 2022
2.290
2.480
2.290
2.390
965,358
+0.09(+3.91%)
Jun 16, 2022
2.420
2.430
2.275
2.300
355,366
-0.19(-7.63%)
Jun 15, 2022
2.470
2.540
2.420
2.490
342,468
+0.04(+1.63%)
Jun 14, 2022
2.460
2.555
2.420
2.450
320,250
+0.00(+0.00%)
Jun 13, 2022
2.660
2.670
2.425
2.450
412,012
-0.29(-10.58%)
Jun 10, 2022
2.740
2.760
2.600
2.740
315,453
-0.05(-1.79%)
Jun 09, 2022
2.890
2.890
2.765
2.790
211,815
-0.12(-4.12%)
Jun 08, 2022
2.750
2.920
2.730
2.910
367,272
+0.14(+5.05%)
Jun 07, 2022
2.720
2.790
2.675
2.770
189,736
+0.04(+1.47%)
Jun 06, 2022
2.740
2.835
2.710
2.730
262,442
+0.06(+2.25%)
Jun 03, 2022
2.730
2.730
2.631
2.670
163,033
-0.09(-3.26%)
Jun 02, 2022
2.630
2.810
2.610
2.760
406,122
+0.12(+4.55%)
Jun 01, 2022
2.670
2.750
2.606
2.640
263,279
-0.05(-1.86%)
May 31, 2022
2.630
2.720
2.585
2.690
260,609
+0.08(+3.07%)
May 27, 2022
2.460
2.640
2.460
2.610
342,847
+0.05(+1.95%)
May 26, 2022
2.450
2.590
2.420
2.560
268,136
+0.10(+4.07%)
May 25, 2022
2.380
2.480
2.375
2.460
294,688
-0.01(-0.40%)
May 24, 2022
2.490
2.490
2.410
2.470
238,949
-0.07(-2.76%)
May 23, 2022
2.520
2.545
2.419
2.540
272,261
+0.04(+1.60%)
May 20, 2022
2.590
2.602
2.422
2.500
316,405
-0.08(-3.10%)
May 19, 2022
2.440
2.600
2.440
2.580
311,768
+0.13(+5.31%)
May 18, 2022
2.410
2.535
2.370
2.450
272,227
-0.02(-0.81%)
May 17, 2022
2.390
2.500
2.345
2.470
445,882
+0.16(+6.93%)
May 16, 2022
2.340
2.420
2.300
2.310
399,210
-0.02(-0.86%)
May 13, 2022
2.290
2.390
2.250
2.330
314,683
+0.12(+5.43%)
May 12, 2022
2.200
2.286
2.120
2.210
773,795
-0.03(-1.34%)
May 11, 2022
2.420
2.451
2.220
2.240
662,131
-0.21(-8.57%)
May 10, 2022
2.360
2.470
2.320
2.450
875,634
+0.14(+6.06%)
May 09, 2022
2.400
2.450
2.270
2.310
638,681
-0.13(-5.33%)
May 06, 2022
2.500
2.512
2.402
2.440
524,682
-0.08(-3.17%)
May 05, 2022
2.650
2.650
2.500
2.520
587,277
-0.15(-5.62%)
May 04, 2022
2.580
2.680
2.550
2.670
400,814
+0.06(+2.30%)
May 03, 2022
2.600
2.675
2.585
2.610
281,411
-0.02(-0.76%)
May 02, 2022
2.550
2.685
2.510
2.630
454,011
+0.08(+3.14%)
Apr 29, 2022
2.600
2.711
2.550
2.550
354,048
-0.03(-1.16%)
Apr 28, 2022
2.570
2.597
2.480
2.580
454,566
+0.03(+1.18%)
Apr 27, 2022
2.540
2.675
2.540
2.550
425,209
-0.02(-0.78%)
Apr 26, 2022
2.660
2.660
2.550
2.570
626,161
-0.09(-3.38%)
Apr 25, 2022
2.580
2.690
2.565
2.660
506,762
+0.04(+1.53%)
Apr 22, 2022
2.680
2.795
2.595
2.620
518,328
-0.07(-2.60%)
Apr 21, 2022
2.800
2.930
2.680
2.690
593,670
-0.03(-1.10%)
Apr 20, 2022
2.790
2.830
2.710
2.720
414,288
-0.03(-1.09%)
Apr 19, 2022
2.680
2.790
2.680
2.750
380,135
+0.05(+1.85%)
Apr 18, 2022
2.800
2.840
2.690
2.700
449,853
-0.08(-2.88%)
Apr 14, 2022
2.710
2.840
2.705
2.780
444,898
+0.05(+1.83%)
Apr 13, 2022
2.720
2.800
2.700
2.730
428,842
+0.05(+1.87%)
Apr 12, 2022
2.710
2.805
2.680
2.680
451,228
+0.00(+0.00%)
Apr 11, 2022
2.740
2.830
2.680
2.680
673,592
-0.09(-3.25%)
Apr 08, 2022
2.790
2.840
2.750
2.770
544,214
-0.02(-0.72%)
Apr 07, 2022
2.830
2.840
2.710
2.790
736,188
-0.01(-0.36%)
Apr 06, 2022
2.990
2.995
2.790
2.800
1,409,439
-0.19(-6.35%)
Apr 05, 2022
3.150
3.160
2.980
2.990
861,233
-0.15(-4.78%)
Apr 04, 2022
3.110
3.180
3.050
3.140
879,620
+0.03(+0.96%)
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.