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
Everspin Technologies Inc
(NQ:
MRAM
)
5.960
+0.100 (+1.71%)
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
8.040
8.090
7.870
7.920
63,618
-0.08(-1.00%)
Mar 27, 2024
7.970
8.035
7.850
8.000
60,255
+0.04(+0.50%)
Mar 26, 2024
8.020
8.140
7.955
7.960
87,104
-0.08(-1.00%)
Mar 25, 2024
8.250
8.250
7.750
8.040
163,840
-0.28(-3.37%)
Mar 22, 2024
8.360
8.370
8.260
8.320
45,572
-0.04(-0.48%)
Mar 21, 2024
8.300
8.470
8.270
8.360
95,660
+0.12(+1.46%)
Mar 20, 2024
7.880
8.290
7.860
8.240
120,451
+0.27(+3.39%)
Mar 19, 2024
8.050
8.210
7.950
7.970
89,576
-0.10(-1.24%)
Mar 18, 2024
8.130
8.260
8.061
8.070
100,536
-0.02(-0.25%)
Mar 15, 2024
7.980
8.250
7.920
8.090
177,516
-0.05(-0.61%)
Mar 14, 2024
8.290
8.390
8.050
8.140
131,776
-0.18(-2.16%)
Mar 13, 2024
8.160
8.660
8.150
8.320
188,540
+0.07(+0.85%)
Mar 12, 2024
8.330
8.330
8.150
8.250
78,643
-0.02(-0.24%)
Mar 11, 2024
8.140
8.340
8.090
8.270
98,538
+0.17(+2.10%)
Mar 08, 2024
8.310
8.470
7.970
8.100
113,898
-0.20(-2.41%)
Mar 07, 2024
8.340
8.500
8.190
8.300
94,005
+0.08(+0.97%)
Mar 06, 2024
8.220
8.569
7.935
8.220
173,249
+0.14(+1.73%)
Mar 05, 2024
8.460
8.460
7.980
8.080
138,351
-0.39(-4.60%)
Mar 04, 2024
8.170
8.530
8.095
8.470
201,728
+0.47(+5.88%)
Mar 01, 2024
8.020
8.390
7.960
8.000
247,130
-0.10(-1.23%)
Feb 29, 2024
9.000
9.000
7.770
8.100
512,895
-1.04(-11.38%)
Feb 28, 2024
9.190
9.390
9.065
9.140
163,698
+0.02(+0.22%)
Feb 27, 2024
8.890
9.190
8.850
9.120
104,622
+0.27(+3.05%)
Feb 26, 2024
8.680
9.060
8.680
8.850
110,629
+0.09(+1.03%)
Feb 23, 2024
8.590
8.790
8.440
8.760
105,686
+0.21(+2.46%)
Feb 22, 2024
8.650
8.740
8.550
8.550
90,672
-0.04(-0.47%)
Feb 21, 2024
8.670
8.670
8.490
8.590
42,040
-0.08(-0.92%)
Feb 20, 2024
8.660
8.850
8.600
8.670
56,279
-0.07(-0.80%)
Feb 16, 2024
8.540
8.890
8.500
8.740
101,582
+0.01(+0.11%)
Feb 15, 2024
8.830
8.850
8.559
8.730
40,381
-0.04(-0.46%)
Feb 14, 2024
8.650
8.790
8.610
8.770
70,398
+0.18(+2.10%)
Feb 13, 2024
8.800
8.994
8.590
8.590
58,105
-0.37(-4.13%)
Feb 12, 2024
9.050
9.200
8.960
8.960
113,045
-0.03(-0.33%)
Feb 09, 2024
8.830
9.040
8.790
8.990
74,592
+0.19(+2.16%)
Feb 08, 2024
8.600
8.880
8.600
8.800
61,235
+0.22(+2.56%)
Feb 07, 2024
8.730
8.730
8.570
8.580
62,238
-0.08(-0.92%)
Feb 06, 2024
8.800
8.800
8.510
8.660
59,710
-0.07(-0.80%)
Feb 05, 2024
8.550
8.780
8.480
8.730
78,181
+0.15(+1.75%)
Feb 02, 2024
8.660
8.660
8.480
8.580
49,634
-0.08(-0.92%)
Feb 01, 2024
8.560
8.670
8.450
8.660
84,258
+0.12(+1.41%)
Jan 31, 2024
8.590
8.678
8.500
8.540
65,858
-0.11(-1.27%)
Jan 30, 2024
8.600
8.670
8.500
8.650
73,373
+0.03(+0.35%)
Jan 29, 2024
8.510
8.630
8.475
8.620
69,595
+0.09(+1.06%)
Jan 26, 2024
8.600
8.700
8.500
8.530
60,004
-0.11(-1.27%)
Jan 25, 2024
8.810
8.830
8.579
8.640
54,401
-0.10(-1.14%)
Jan 24, 2024
8.800
8.840
8.687
8.740
59,650
-0.05(-0.57%)
Jan 23, 2024
8.900
8.980
8.770
8.790
75,035
-0.04(-0.45%)
Jan 22, 2024
8.820
8.980
8.700
8.830
89,106
+0.10(+1.15%)
Jan 19, 2024
8.660
8.760
8.510
8.730
48,945
+0.16(+1.87%)
Jan 18, 2024
8.560
8.600
8.500
8.570
59,066
+0.09(+1.06%)
Jan 17, 2024
8.470
8.520
8.430
8.480
48,232
+0.01(+0.12%)
Jan 16, 2024
8.490
8.610
8.442
8.470
52,324
-0.07(-0.82%)
Jan 12, 2024
8.670
8.670
8.520
8.540
45,370
-0.06(-0.70%)
Jan 11, 2024
8.580
8.690
8.450
8.600
42,369
-0.02(-0.23%)
Jan 10, 2024
8.780
8.780
8.550
8.620
55,079
-0.16(-1.82%)
Jan 09, 2024
8.920
8.930
8.712
8.780
80,709
-0.14(-1.57%)
Jan 08, 2024
9.130
9.230
8.840
8.920
96,147
-0.19(-2.09%)
Jan 05, 2024
8.840
9.120
8.815
9.110
249,230
+0.25(+2.82%)
Jan 04, 2024
8.540
8.890
8.540
8.860
94,484
+0.29(+3.38%)
Jan 03, 2024
8.550
8.690
8.510
8.570
111,031
-0.17(-1.95%)
Jan 02, 2024
9.000
9.019
8.670
8.740
74,774
-0.30(-3.32%)
Dec 29, 2023
9.190
9.260
8.990
9.040
70,043
-0.19(-2.06%)
Dec 28, 2023
9.300
9.400
9.200
9.230
59,310
-0.13(-1.39%)
Dec 27, 2023
9.350
9.390
9.250
9.360
76,650
-0.02(-0.21%)
Dec 26, 2023
9.150
9.430
9.130
9.380
60,244
+0.27(+2.96%)
Dec 22, 2023
9.240
9.400
9.100
9.110
105,732
-0.09(-0.98%)
Dec 21, 2023
8.880
9.200
8.840
9.200
90,278
+0.42(+4.78%)
Dec 20, 2023
8.580
8.990
8.580
8.780
121,123
+0.15(+1.74%)
Dec 19, 2023
8.480
8.790
8.480
8.630
288,783
+0.08(+0.94%)
Dec 18, 2023
8.570
8.740
8.500
8.550
279,189
+0.15(+1.79%)
Dec 15, 2023
8.400
8.580
8.400
8.400
346,436
+0.00(+0.00%)
Dec 14, 2023
8.450
8.710
8.400
8.400
354,693
+0.00(+0.00%)
Dec 13, 2023
8.810
8.930
8.400
8.400
296,840
-0.44(-4.98%)
Dec 12, 2023
8.830
8.850
8.700
8.840
82,629
-0.06(-0.67%)
Dec 11, 2023
8.690
8.950
8.670
8.900
101,785
+0.17(+1.95%)
Dec 08, 2023
8.790
8.950
8.650
8.730
76,255
-0.08(-0.91%)
Dec 07, 2023
8.500
8.830
8.440
8.810
89,836
+0.29(+3.40%)
Dec 06, 2023
8.660
8.880
8.520
8.520
90,141
-0.12(-1.39%)
Dec 05, 2023
8.740
8.800
8.610
8.640
112,600
-0.22(-2.48%)
Dec 04, 2023
8.920
9.100
8.830
8.860
160,251
-0.11(-1.23%)
Dec 01, 2023
8.830
9.250
8.805
8.970
189,220
+0.06(+0.67%)
Nov 30, 2023
8.910
8.980
8.670
8.910
85,489
-0.07(-0.78%)
Nov 29, 2023
8.860
9.130
8.860
8.980
82,630
+0.12(+1.35%)
Nov 28, 2023
8.800
9.110
8.690
8.860
226,534
+0.03(+0.34%)
Nov 27, 2023
9.070
9.200
8.830
8.830
142,926
-0.39(-4.23%)
Nov 24, 2023
8.930
9.330
8.930
9.220
51,591
+0.29(+3.25%)
Nov 22, 2023
8.770
9.080
8.685
8.930
104,195
-0.08(-0.89%)
Nov 21, 2023
9.240
9.270
8.990
9.010
58,096
-0.29(-3.12%)
Nov 20, 2023
8.980
9.440
8.980
9.300
109,984
+0.34(+3.79%)
Nov 17, 2023
8.810
9.000
8.770
8.960
73,207
+0.12(+1.36%)
Nov 16, 2023
8.820
8.980
8.650
8.840
116,401
-0.05(-0.56%)
Nov 15, 2023
8.400
8.959
8.400
8.890
169,278
+0.30(+3.49%)
Nov 14, 2023
8.630
8.785
8.530
8.590
203,277
-0.02(-0.23%)
Nov 13, 2023
8.660
8.735
8.530
8.610
152,069
-0.14(-1.60%)
Nov 10, 2023
8.680
8.780
8.560
8.750
112,306
+0.21(+2.46%)
Nov 09, 2023
8.500
8.620
8.420
8.540
615,360
+0.03(+0.35%)
Nov 08, 2023
8.560
8.750
8.440
8.510
79,281
-0.18(-2.07%)
Nov 07, 2023
8.910
8.910
8.690
8.690
60,800
-0.14(-1.59%)
Nov 06, 2023
8.870
9.075
8.730
8.830
164,447
-0.02(-0.23%)
Nov 03, 2023
8.560
8.850
8.410
8.850
140,580
+0.49(+5.86%)
Nov 02, 2023
9.280
9.690
8.330
8.360
266,349
-1.07(-11.35%)
Nov 01, 2023
9.750
9.750
9.270
9.430
107,797
-0.24(-2.48%)
Oct 31, 2023
9.400
9.750
9.200
9.670
63,275
+0.25(+2.65%)
Oct 30, 2023
9.700
9.707
9.265
9.420
70,705
-0.25(-2.59%)
Oct 27, 2023
9.720
9.790
9.570
9.670
68,183
-0.05(-0.51%)
Oct 26, 2023
9.750
9.820
9.620
9.720
82,722
-0.08(-0.82%)
Oct 25, 2023
10.12
10.21
9.670
9.800
79,746
-0.46(-4.48%)
Oct 24, 2023
10.12
10.28
9.960
10.26
72,450
+0.08(+0.79%)
Oct 23, 2023
10.05
10.31
9.870
10.18
83,333
+0.23(+2.31%)
Oct 20, 2023
10.13
10.13
9.820
9.950
67,411
-0.20(-1.97%)
Oct 19, 2023
10.29
10.50
10.06
10.15
79,437
-0.10(-0.98%)
Oct 18, 2023
10.18
10.29
10.17
10.25
35,252
-0.04(-0.39%)
Oct 17, 2023
9.920
10.42
9.920
10.29
65,098
+0.12(+1.18%)
Oct 16, 2023
10.40
10.40
10.10
10.17
137,794
+0.05(+0.49%)
Oct 13, 2023
10.42
10.45
9.850
10.12
87,658
-0.30(-2.88%)
Oct 12, 2023
10.46
10.50
10.23
10.42
40,746
-0.03(-0.29%)
Oct 11, 2023
10.45
10.49
10.32
10.45
45,652
+0.01(+0.10%)
Oct 10, 2023
10.25
10.50
10.22
10.44
65,733
+0.25(+2.45%)
Oct 09, 2023
10.33
10.33
10.08
10.19
44,395
-0.19(-1.83%)
Oct 06, 2023
9.840
10.45
9.772
10.38
51,168
+0.54(+5.49%)
Oct 05, 2023
10.07
10.16
9.671
9.840
65,790
-0.31(-3.05%)
Oct 04, 2023
9.810
10.21
9.810
10.15
43,630
+0.34(+3.47%)
Oct 03, 2023
9.610
9.975
9.610
9.810
70,977
-0.21(-2.10%)
Oct 02, 2023
9.770
10.09
9.770
10.02
48,989
+0.19(+1.93%)
Sep 29, 2023
9.950
9.960
9.710
9.830
31,552
+0.00(+0.00%)
Sep 28, 2023
9.690
10.03
9.595
9.830
69,301
+0.17(+1.76%)
Sep 27, 2023
9.580
9.901
9.580
9.660
70,560
+0.12(+1.26%)
Sep 26, 2023
9.570
9.670
9.470
9.540
51,862
-0.10(-1.04%)
Sep 25, 2023
9.380
9.660
9.440
9.640
55,819
+0.25(+2.66%)
Sep 22, 2023
9.200
9.560
9.064
9.390
46,935
+0.19(+2.07%)
Sep 21, 2023
9.150
9.330
9.031
9.200
61,333
-0.16(-1.71%)
Sep 20, 2023
9.600
9.620
9.300
9.360
25,758
-0.24(-2.50%)
Sep 19, 2023
9.500
9.630
9.330
9.600
34,959
+0.11(+1.16%)
Sep 18, 2023
9.300
9.510
9.300
9.490
48,859
+0.17(+1.82%)
Sep 15, 2023
9.750
9.750
9.220
9.320
90,306
-0.42(-4.31%)
Sep 14, 2023
9.760
9.970
9.634
9.740
30,025
+0.03(+0.31%)
Sep 13, 2023
9.790
9.889
9.610
9.710
50,115
+0.00(+0.00%)
Sep 12, 2023
9.640
9.890
9.640
9.710
33,913
-0.01(-0.10%)
Sep 11, 2023
9.910
9.910
9.581
9.720
51,943
-0.09(-0.92%)
Sep 08, 2023
10.00
10.03
9.690
9.810
51,910
-0.11(-1.11%)
Sep 07, 2023
9.890
10.04
9.535
9.920
78,365
-0.08(-0.80%)
Sep 06, 2023
9.970
10.11
9.710
10.00
54,463
-0.04(-0.35%)
Sep 05, 2023
9.990
10.22
9.710
10.04
89,595
+0.04(+0.45%)
Sep 01, 2023
10.50
10.50
9.910
9.990
88,501
-0.42(-4.03%)
Aug 31, 2023
10.05
10.47
9.960
10.41
72,128
+0.35(+3.48%)
Aug 30, 2023
9.690
10.07
9.690
10.06
116,183
+0.35(+3.60%)
Aug 29, 2023
9.690
9.815
9.600
9.710
92,976
-0.01(-0.10%)
Aug 28, 2023
9.750
9.990
9.589
9.720
133,327
+0.00(+0.00%)
Aug 25, 2023
9.680
9.760
9.550
9.720
35,747
+0.11(+1.14%)
Aug 24, 2023
10.00
10.00
9.550
9.610
55,941
-0.38(-3.76%)
Aug 23, 2023
9.810
10.10
9.700
9.985
102,271
+0.10(+1.06%)
Aug 22, 2023
9.990
9.990
9.700
9.880
58,003
-0.12(-1.20%)
Aug 21, 2023
9.590
10.00
9.590
10.00
53,640
+0.36(+3.73%)
Aug 18, 2023
9.380
9.650
9.220
9.640
69,776
+0.26(+2.77%)
Aug 17, 2023
9.370
9.440
9.290
9.380
45,947
-0.01(-0.11%)
Aug 16, 2023
9.700
9.700
9.350
9.390
46,692
-0.31(-3.20%)
Aug 15, 2023
9.990
10.00
9.455
9.700
75,637
-0.20(-2.02%)
Aug 14, 2023
9.770
10.00
9.630
9.900
132,965
+0.10(+1.02%)
Aug 11, 2023
10.00
10.18
9.710
9.800
68,355
-0.30(-2.97%)
Aug 10, 2023
9.920
10.32
9.920
10.10
104,877
+0.18(+1.81%)
Aug 09, 2023
9.920
10.03
9.825
9.920
66,808
-0.01(-0.10%)
Aug 08, 2023
9.900
9.970
9.660
9.930
91,244
-0.17(-1.68%)
Aug 07, 2023
10.18
10.30
10.03
10.10
102,581
+0.01(+0.10%)
Aug 04, 2023
9.960
10.10
9.690
10.09
112,145
+0.17(+1.71%)
Aug 03, 2023
9.590
10.43
9.312
9.920
281,510
+0.69(+7.48%)
Aug 02, 2023
9.470
9.470
8.850
9.230
175,187
-0.29(-3.05%)
Aug 01, 2023
9.590
9.600
9.395
9.520
49,996
-0.09(-0.94%)
Jul 31, 2023
9.300
9.610
9.160
9.610
118,941
+0.40(+4.34%)
Jul 28, 2023
8.990
9.320
8.980
9.210
76,073
+0.16(+1.77%)
Jul 27, 2023
9.040
9.240
8.920
9.050
163,776
-0.11(-1.20%)
Jul 26, 2023
9.450
9.466
9.060
9.160
68,338
-0.34(-3.58%)
Jul 25, 2023
9.440
9.560
9.380
9.500
43,999
+0.08(+0.85%)
Jul 24, 2023
9.890
9.940
9.360
9.420
96,704
-0.53(-5.33%)
Jul 21, 2023
9.920
10.08
9.890
9.950
65,425
+0.04(+0.40%)
Jul 20, 2023
9.950
10.02
9.820
9.910
88,125
-0.04(-0.40%)
Jul 19, 2023
10.03
10.10
9.840
9.950
75,057
-0.08(-0.80%)
Jul 18, 2023
10.02
10.08
9.925
10.03
73,161
-0.05(-0.50%)
Jul 17, 2023
9.380
10.14
9.320
10.08
128,432
+0.69(+7.35%)
Jul 14, 2023
9.600
9.600
9.210
9.390
66,455
-0.16(-1.68%)
Jul 13, 2023
9.500
9.758
9.450
9.550
53,863
+0.15(+1.60%)
Jul 12, 2023
9.620
9.640
9.350
9.400
34,660
-0.07(-0.74%)
Jul 11, 2023
9.520
9.600
9.300
9.470
64,196
+0.01(+0.11%)
Jul 10, 2023
9.250
9.640
9.091
9.460
91,812
+0.20(+2.16%)
Jul 07, 2023
9.220
9.530
9.123
9.260
56,483
+0.12(+1.31%)
Jul 06, 2023
9.080
9.240
8.950
9.140
62,514
+0.03(+0.33%)
Jul 05, 2023
9.130
9.420
8.960
9.110
148,776
-0.26(-2.77%)
Jul 03, 2023
9.310
9.580
9.100
9.370
65,807
+0.16(+1.74%)
Jun 30, 2023
8.660
9.990
8.650
9.210
579,559
+0.74(+8.74%)
Jun 29, 2023
8.400
8.610
8.210
8.470
39,578
+0.09(+1.07%)
Jun 28, 2023
8.320
8.470
8.070
8.380
50,694
-0.08(-0.95%)
Jun 27, 2023
8.230
8.505
8.111
8.460
48,059
+0.26(+3.17%)
Jun 26, 2023
8.120
8.370
8.020
8.200
29,577
+0.01(+0.12%)
Jun 23, 2023
8.400
8.498
8.050
8.190
68,553
-0.34(-3.99%)
Jun 22, 2023
8.410
8.610
8.394
8.530
39,106
+0.08(+0.95%)
Jun 21, 2023
8.390
8.600
8.300
8.450
51,812
+0.01(+0.12%)
Jun 20, 2023
8.530
8.705
8.432
8.440
92,675
-0.28(-3.21%)
Jun 16, 2023
8.860
8.900
8.530
8.720
112,451
-0.11(-1.25%)
Jun 15, 2023
9.010
9.080
8.830
8.830
67,644
+1.55(+21.29%)
May 08, 2023
7.450
7.450
7.090
7.280
56,232
-0.14(-1.89%)
May 05, 2023
7.090
7.420
7.090
7.420
100,443
+0.33(+4.65%)
May 04, 2023
6.230
7.300
6.230
7.090
148,747
+0.49(+7.42%)
May 03, 2023
6.620
6.700
6.500
6.600
133,955
+0.01(+0.15%)
May 02, 2023
6.350
6.600
6.320
6.590
50,457
+0.24(+3.78%)
May 01, 2023
6.210
6.390
6.210
6.350
41,520
+0.13(+2.09%)
Apr 28, 2023
6.340
6.370
6.220
6.220
29,092
-0.14(-2.20%)
Apr 27, 2023
6.500
6.550
6.240
6.360
38,640
-0.01(-0.16%)
Apr 26, 2023
6.240
6.510
6.200
6.370
86,426
+0.14(+2.25%)
Apr 25, 2023
6.250
6.400
6.200
6.230
29,621
-0.08(-1.27%)
Apr 24, 2023
6.290
6.370
6.226
6.310
52,738
+0.00(+0.00%)
Apr 21, 2023
6.300
6.340
6.250
6.310
39,279
+0.02(+0.32%)
Apr 20, 2023
6.280
6.370
6.260
6.290
34,780
-0.08(-1.26%)
Apr 19, 2023
6.280
6.400
6.275
6.370
30,362
+0.06(+0.95%)
Apr 18, 2023
6.370
6.390
6.300
6.310
28,800
-0.06(-0.94%)
Apr 17, 2023
6.410
6.470
6.360
6.370
37,157
-0.09(-1.39%)
Apr 14, 2023
6.390
6.480
6.390
6.460
33,323
+0.02(+0.31%)
Apr 13, 2023
6.410
6.557
6.380
6.440
30,351
+0.01(+0.16%)
Apr 12, 2023
6.410
6.500
6.320
6.430
34,617
+0.05(+0.78%)
Apr 11, 2023
6.490
6.590
6.310
6.380
53,649
-0.12(-1.85%)
Apr 10, 2023
6.510
6.590
6.470
6.500
40,521
-0.12(-1.81%)
Apr 06, 2023
6.510
6.660
6.510
6.620
21,065
+0.09(+1.38%)
Apr 05, 2023
6.500
6.580
6.380
6.530
28,026
-0.08(-1.21%)
Apr 04, 2023
6.620
6.690
6.550
6.610
33,790
-0.09(-1.34%)
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.