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
Edap Tms Sa ADR
(NQ:
EDAP
)
5.250
+0.030 (+0.57%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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
7.100
7.350
7.080
7.350
58,411
+0.25(+3.52%)
Mar 27, 2024
7.110
7.188
6.810
7.100
182,138
-0.20(-2.74%)
Mar 26, 2024
7.290
7.380
7.250
7.300
22,202
-0.10(-1.35%)
Mar 25, 2024
7.430
7.548
7.350
7.400
53,574
-0.00(-0.07%)
Mar 22, 2024
7.370
7.440
7.340
7.405
12,010
+0.00(+0.07%)
Mar 21, 2024
7.550
7.580
7.390
7.400
11,921
-0.14(-1.86%)
Mar 20, 2024
7.570
7.640
7.388
7.540
24,375
-0.01(-0.13%)
Mar 19, 2024
7.240
7.550
7.240
7.550
38,227
+0.29(+3.99%)
Mar 18, 2024
7.450
7.570
7.240
7.260
8,829
-0.24(-3.20%)
Mar 15, 2024
7.310
7.730
7.300
7.500
16,819
+0.13(+1.76%)
Mar 14, 2024
7.500
7.500
7.283
7.370
32,374
-0.16(-2.17%)
Mar 13, 2024
7.302
7.650
7.302
7.534
31,741
+0.09(+1.26%)
Mar 12, 2024
7.300
7.500
7.220
7.440
11,261
+0.05(+0.68%)
Mar 11, 2024
7.380
7.490
7.280
7.390
19,631
-0.11(-1.47%)
Mar 08, 2024
7.530
7.650
7.500
7.500
23,661
-0.02(-0.27%)
Mar 07, 2024
7.530
7.610
7.250
7.520
39,660
-0.11(-1.44%)
Mar 06, 2024
7.840
7.970
7.624
7.630
51,886
-0.15(-1.93%)
Mar 05, 2024
7.010
7.949
7.010
7.780
99,693
+0.18(+2.37%)
Mar 04, 2024
7.600
7.690
7.000
7.600
157,390
+0.80(+11.76%)
Mar 01, 2024
6.510
6.950
6.322
6.800
75,572
+0.48(+7.59%)
Feb 29, 2024
6.060
6.500
5.995
6.320
121,449
+0.56(+9.72%)
Feb 28, 2024
5.560
6.000
5.540
5.760
9,529
-0.17(-2.87%)
Feb 27, 2024
5.770
6.000
5.770
5.930
2,682
+0.05(+0.85%)
Feb 26, 2024
5.530
5.990
5.500
5.880
19,578
-0.13(-2.16%)
Feb 23, 2024
5.940
6.060
5.910
6.010
15,838
-0.04(-0.58%)
Feb 22, 2024
6.000
6.112
5.815
6.045
85,597
-0.04(-0.74%)
Feb 21, 2024
5.790
6.190
5.684
6.090
15,093
+0.30(+5.18%)
Feb 20, 2024
5.910
6.139
5.630
5.790
37,921
-0.29(-4.77%)
Feb 16, 2024
6.040
6.185
6.040
6.080
12,937
-0.07(-1.14%)
Feb 15, 2024
6.090
6.290
6.010
6.150
17,911
+0.06(+0.99%)
Feb 14, 2024
6.300
6.300
6.010
6.090
35,677
-0.03(-0.49%)
Feb 13, 2024
5.960
6.330
5.960
6.120
13,113
-0.05(-0.83%)
Feb 12, 2024
6.250
6.345
6.054
6.171
9,172
-0.10(-1.57%)
Feb 09, 2024
6.340
6.480
6.150
6.270
11,855
-0.13(-2.03%)
Feb 08, 2024
6.290
6.470
6.027
6.400
24,059
+0.15(+2.32%)
Feb 07, 2024
6.270
6.380
6.195
6.255
21,787
-0.09(-1.50%)
Feb 06, 2024
6.476
6.500
6.290
6.350
18,663
-0.12(-1.88%)
Feb 05, 2024
6.720
6.720
6.300
6.472
29,174
-0.10(-1.50%)
Feb 02, 2024
6.340
6.830
6.340
6.570
18,374
+0.23(+3.63%)
Feb 01, 2024
6.730
6.730
6.320
6.340
75,887
-0.31(-4.66%)
Jan 31, 2024
6.870
6.910
6.650
6.650
51,561
-0.14(-2.06%)
Jan 30, 2024
6.752
6.930
6.157
6.790
40,068
+0.04(+0.59%)
Jan 29, 2024
6.560
6.750
6.530
6.750
29,978
+0.18(+2.74%)
Jan 26, 2024
6.360
6.650
6.290
6.570
21,755
+0.32(+5.12%)
Jan 25, 2024
6.300
6.330
6.220
6.250
9,387
-0.02(-0.32%)
Jan 24, 2024
6.190
6.360
6.020
6.270
20,451
+0.05(+0.80%)
Jan 23, 2024
6.360
6.360
6.100
6.220
28,584
+0.00(+0.00%)
Jan 22, 2024
6.140
6.310
6.050
6.220
34,212
+0.11(+1.80%)
Jan 19, 2024
6.090
6.240
5.940
6.110
15,595
+0.12(+2.00%)
Jan 18, 2024
5.680
6.050
5.630
5.990
120,191
+0.24(+4.17%)
Jan 17, 2024
5.570
5.750
5.467
5.750
26,839
+0.24(+4.36%)
Jan 16, 2024
5.330
5.595
5.320
5.510
42,925
+0.17(+3.18%)
Jan 12, 2024
5.400
5.400
5.220
5.340
91,489
+0.07(+1.33%)
Jan 11, 2024
5.340
5.640
5.200
5.270
17,756
-0.13(-2.41%)
Jan 10, 2024
5.390
5.640
5.390
5.400
24,208
-0.01(-0.18%)
Jan 09, 2024
5.390
5.650
5.210
5.410
51,759
+0.03(+0.56%)
Jan 08, 2024
5.060
5.470
5.060
5.380
98,104
+0.28(+5.49%)
Jan 05, 2024
5.180
5.250
5.037
5.100
7,436
+0.00(+0.00%)
Jan 04, 2024
5.200
5.200
5.080
5.100
11,736
-0.03(-0.58%)
Jan 03, 2024
5.220
5.340
5.040
5.130
36,957
-0.18(-3.39%)
Jan 02, 2024
5.340
5.350
5.220
5.310
55,541
+0.03(+0.57%)
Dec 29, 2023
5.270
5.460
5.175
5.280
64,815
+0.01(+0.19%)
Dec 28, 2023
5.160
5.397
5.100
5.270
129,891
+0.03(+0.67%)
Dec 27, 2023
5.080
5.290
5.000
5.235
90,291
+0.17(+3.25%)
Dec 26, 2023
5.010
5.095
4.610
5.070
110,074
+0.06(+1.20%)
Dec 22, 2023
5.020
5.040
4.930
5.010
40,550
-0.08(-1.57%)
Dec 21, 2023
4.960
5.100
4.910
5.090
56,101
+0.09(+1.80%)
Dec 20, 2023
4.910
5.110
4.850
5.000
42,688
+0.00(+0.00%)
Dec 19, 2023
5.040
5.040
4.840
5.000
72,398
+0.00(+0.00%)
Dec 18, 2023
5.010
5.360
4.560
5.000
3,194,806
-0.14(-2.72%)
Dec 15, 2023
5.220
5.220
4.995
5.140
46,557
+0.00(+0.00%)
Dec 14, 2023
5.040
5.390
4.975
5.140
64,812
-0.21(-3.93%)
Dec 13, 2023
5.150
5.350
4.865
5.350
61,579
+0.14(+2.69%)
Dec 12, 2023
5.270
5.270
5.070
5.210
43,309
-0.13(-2.43%)
Dec 11, 2023
5.220
5.340
4.970
5.340
45,753
+0.16(+3.09%)
Dec 08, 2023
5.200
5.200
4.820
5.180
40,415
+0.01(+0.19%)
Dec 07, 2023
5.330
5.340
4.950
5.170
62,469
-0.23(-4.26%)
Dec 06, 2023
5.390
5.420
5.125
5.400
57,174
+0.01(+0.19%)
Dec 05, 2023
5.290
5.640
5.175
5.390
50,125
+0.04(+0.75%)
Dec 04, 2023
5.050
5.540
5.050
5.350
55,748
+0.25(+4.90%)
Dec 01, 2023
5.150
5.240
4.965
5.100
29,970
-0.12(-2.30%)
Nov 30, 2023
5.180
5.650
4.920
5.220
107,585
+0.13(+2.55%)
Nov 29, 2023
5.030
5.100
4.670
5.090
63,269
+0.05(+0.99%)
Nov 28, 2023
4.870
5.050
4.730
5.040
29,389
+0.13(+2.65%)
Nov 27, 2023
4.830
5.024
4.750
4.910
78,828
-0.12(-2.39%)
Nov 24, 2023
4.690
5.060
4.680
5.030
51,221
+0.23(+4.79%)
Nov 22, 2023
4.440
4.800
4.270
4.800
91,866
+0.35(+7.87%)
Nov 21, 2023
4.540
4.600
4.245
4.450
255,738
-0.06(-1.33%)
Nov 20, 2023
4.750
4.800
4.250
4.510
215,043
-0.16(-3.43%)
Nov 17, 2023
4.770
4.820
4.500
4.670
96,225
-0.03(-0.64%)
Nov 16, 2023
5.000
5.100
4.670
4.700
149,817
-0.23(-4.67%)
Nov 15, 2023
4.210
4.950
4.210
4.930
195,548
+0.78(+18.80%)
Nov 14, 2023
4.180
4.480
3.600
4.150
3,516,969
-0.08(-1.89%)
Nov 13, 2023
5.000
5.150
4.170
4.230
224,037
-0.79(-15.74%)
Nov 10, 2023
5.200
5.200
4.510
5.020
252,707
-0.24(-4.56%)
Nov 09, 2023
6.870
6.980
5.110
5.260
415,511
-1.94(-26.94%)
Nov 08, 2023
7.000
7.430
6.900
7.200
27,541
+0.10(+1.41%)
Nov 07, 2023
7.070
7.235
6.950
7.100
19,538
-0.06(-0.84%)
Nov 06, 2023
7.010
7.250
6.717
7.160
54,651
+0.06(+0.85%)
Nov 03, 2023
7.130
7.130
6.620
7.100
47,589
+0.11(+1.57%)
Nov 02, 2023
6.960
6.990
6.620
6.990
5,816
+0.23(+3.40%)
Nov 01, 2023
6.800
6.800
6.610
6.760
13,711
-0.17(-2.45%)
Oct 31, 2023
6.390
7.000
6.210
6.930
40,559
+0.54(+8.45%)
Oct 30, 2023
6.370
6.490
6.150
6.390
126,954
-0.15(-2.29%)
Oct 27, 2023
6.780
6.830
6.370
6.540
70,466
-0.31(-4.53%)
Oct 26, 2023
6.790
6.890
6.560
6.850
27,145
+0.03(+0.44%)
Oct 25, 2023
6.790
6.840
6.625
6.820
31,162
+0.05(+0.74%)
Oct 24, 2023
6.530
6.770
6.440
6.770
16,538
+0.22(+3.36%)
Oct 23, 2023
6.700
6.942
6.370
6.550
99,653
-0.20(-2.96%)
Oct 20, 2023
6.620
7.020
6.520
6.750
35,435
+0.14(+2.12%)
Oct 19, 2023
6.640
6.760
6.430
6.610
39,111
-0.10(-1.49%)
Oct 18, 2023
6.670
6.730
6.310
6.710
62,780
+0.02(+0.30%)
Oct 17, 2023
6.460
6.750
6.460
6.690
52,279
-0.07(-1.04%)
Oct 16, 2023
6.950
6.970
6.560
6.760
52,109
-0.21(-3.01%)
Oct 13, 2023
6.660
7.040
6.650
6.970
84,911
+0.33(+4.97%)
Oct 12, 2023
6.700
6.810
6.320
6.640
84,156
-0.07(-1.04%)
Oct 11, 2023
6.830
6.830
6.330
6.710
53,628
-0.11(-1.61%)
Oct 10, 2023
6.590
6.850
6.400
6.820
106,939
+0.21(+3.18%)
Oct 09, 2023
6.570
6.730
6.200
6.610
84,997
+0.05(+0.76%)
Oct 06, 2023
6.810
6.810
6.510
6.560
89,080
-0.28(-4.09%)
Oct 05, 2023
6.810
7.080
6.685
6.840
49,259
-0.21(-2.98%)
Oct 04, 2023
6.850
7.070
6.555
7.050
42,725
+0.30(+4.44%)
Oct 03, 2023
6.750
6.920
6.470
6.750
83,632
-0.17(-2.46%)
Oct 02, 2023
6.960
7.040
6.540
6.920
56,233
-0.10(-1.42%)
Sep 29, 2023
6.760
7.130
6.760
7.020
72,796
+0.36(+5.41%)
Sep 28, 2023
6.250
6.930
6.250
6.660
70,633
+0.32(+5.05%)
Sep 27, 2023
6.350
6.367
6.220
6.340
58,918
-0.02(-0.31%)
Sep 26, 2023
6.480
6.480
6.250
6.360
56,818
-0.15(-2.30%)
Sep 25, 2023
6.420
6.680
6.340
6.510
27,342
+0.02(+0.31%)
Sep 22, 2023
6.430
6.770
6.300
6.490
73,397
+0.03(+0.46%)
Sep 21, 2023
6.500
6.735
6.210
6.460
99,184
-0.15(-2.27%)
Sep 20, 2023
6.530
6.690
6.340
6.610
74,261
+0.10(+1.54%)
Sep 19, 2023
6.690
6.780
6.310
6.510
74,165
-0.21(-3.12%)
Sep 18, 2023
6.810
6.990
6.520
6.720
119,183
-0.15(-2.18%)
Sep 15, 2023
6.710
6.900
6.610
6.870
123,310
+0.11(+1.63%)
Sep 14, 2023
6.490
6.850
6.440
6.760
74,761
+0.28(+4.32%)
Sep 13, 2023
6.230
6.760
6.230
6.480
64,163
+0.25(+4.01%)
Sep 12, 2023
6.270
6.500
6.100
6.230
108,259
-0.17(-2.66%)
Sep 11, 2023
5.940
6.570
5.940
6.400
87,439
+0.14(+2.24%)
Sep 08, 2023
6.180
6.450
6.000
6.260
296,517
+0.06(+0.97%)
Sep 07, 2023
6.450
6.700
5.780
6.200
397,539
-0.30(-4.62%)
Sep 06, 2023
7.430
7.430
6.380
6.500
296,961
-0.99(-13.22%)
Sep 05, 2023
7.530
7.739
7.410
7.490
29,456
-0.32(-4.10%)
Sep 01, 2023
8.000
8.000
7.750
7.810
39,909
-0.24(-2.98%)
Aug 31, 2023
7.930
8.150
7.850
8.050
48,780
-0.02(-0.25%)
Aug 30, 2023
7.990
8.070
7.770
8.070
37,583
-0.02(-0.25%)
Aug 29, 2023
7.870
8.100
7.839
8.090
46,455
+0.12(+1.51%)
Aug 28, 2023
8.060
8.270
7.646
7.970
31,630
-0.17(-2.09%)
Aug 25, 2023
8.100
8.140
7.720
8.140
68,773
+0.06(+0.74%)
Aug 24, 2023
7.770
8.170
7.670
8.080
86,504
-0.01(-0.12%)
Aug 23, 2023
8.200
8.400
7.862
8.090
34,379
-0.11(-1.34%)
Aug 22, 2023
7.620
8.200
7.580
8.200
38,683
+0.49(+6.36%)
Aug 21, 2023
7.620
8.130
7.510
7.710
56,786
+0.01(+0.13%)
Aug 18, 2023
8.000
8.000
7.550
7.700
62,583
-0.23(-2.90%)
Aug 17, 2023
8.350
8.430
7.850
7.930
54,238
-0.30(-3.65%)
Aug 16, 2023
8.190
8.570
8.020
8.230
42,074
-0.11(-1.32%)
Aug 15, 2023
8.190
8.500
7.800
8.340
26,270
+0.08(+0.97%)
Aug 14, 2023
7.770
8.400
7.770
8.260
29,571
+0.27(+3.38%)
Aug 11, 2023
7.750
8.000
7.750
7.990
44,733
+0.09(+1.14%)
Aug 10, 2023
8.450
8.450
7.900
7.900
32,525
-0.42(-5.05%)
Aug 09, 2023
8.820
8.820
8.160
8.320
32,142
-0.01(-0.12%)
Aug 08, 2023
8.500
8.600
8.260
8.330
33,277
-0.38(-4.36%)
Aug 07, 2023
8.700
8.896
8.200
8.710
58,911
-0.20(-2.24%)
Aug 04, 2023
8.500
9.000
8.300
8.910
43,434
-0.04(-0.45%)
Aug 03, 2023
8.860
8.950
8.260
8.950
32,524
+0.35(+4.07%)
Aug 02, 2023
8.938
9.096
8.580
8.600
13,610
-0.18(-2.05%)
Aug 01, 2023
9.010
9.123
8.780
8.780
39,025
-0.34(-3.73%)
Jul 31, 2023
9.060
9.120
8.727
9.120
31,172
+0.02(+0.22%)
Jul 28, 2023
8.640
9.450
8.520
9.100
76,843
+0.52(+6.06%)
Jul 27, 2023
8.750
9.090
8.510
8.580
41,511
-0.50(-5.51%)
Jul 26, 2023
8.800
9.080
8.520
9.080
83,822
+0.39(+4.49%)
Jul 25, 2023
8.890
9.090
8.568
8.690
50,905
-0.30(-3.34%)
Jul 24, 2023
8.710
9.060
8.650
8.990
78,786
+0.21(+2.39%)
Jul 21, 2023
8.680
8.810
8.580
8.780
32,233
+0.09(+1.04%)
Jul 20, 2023
8.710
8.828
8.590
8.690
16,869
+0.01(+0.12%)
Jul 19, 2023
8.750
8.980
8.600
8.680
17,976
-0.09(-1.03%)
Jul 18, 2023
8.720
8.900
8.700
8.770
24,281
+0.05(+0.57%)
Jul 17, 2023
8.820
8.990
8.720
8.720
28,868
+0.01(+0.11%)
Jul 14, 2023
8.740
8.960
8.660
8.710
24,510
-0.25(-2.79%)
Jul 13, 2023
8.890
8.990
8.440
8.960
79,983
+0.10(+1.13%)
Jul 12, 2023
8.990
9.080
8.850
8.860
29,923
-0.20(-2.21%)
Jul 11, 2023
8.910
9.150
8.890
9.060
17,571
-0.04(-0.44%)
Jul 10, 2023
9.030
9.220
8.870
9.100
31,882
+0.01(+0.11%)
Jul 07, 2023
9.075
9.190
8.760
9.090
28,706
+0.15(+1.68%)
Jul 06, 2023
9.180
9.180
8.640
8.940
69,727
-0.26(-2.83%)
Jul 05, 2023
9.340
9.530
9.030
9.200
22,266
-0.14(-1.50%)
Jul 03, 2023
9.110
9.400
8.865
9.340
21,895
+0.12(+1.30%)
Jun 30, 2023
9.040
9.510
8.960
9.220
65,268
+0.10(+1.10%)
Jun 29, 2023
9.180
9.200
9.050
9.120
32,495
-0.03(-0.33%)
Jun 28, 2023
8.970
9.240
8.900
9.150
66,006
+0.11(+1.22%)
Jun 27, 2023
8.830
9.040
8.695
9.040
31,553
+0.28(+3.20%)
Jun 26, 2023
8.800
8.980
8.610
8.760
66,281
-0.14(-1.57%)
Jun 23, 2023
9.010
9.010
8.790
8.900
37,129
-0.06(-0.67%)
Jun 22, 2023
8.950
9.157
8.910
8.960
45,744
-0.01(-0.11%)
Jun 21, 2023
8.860
9.000
8.860
8.970
87,330
-0.02(-0.22%)
Jun 20, 2023
8.970
9.118
8.940
8.990
111,840
-0.20(-2.18%)
Jun 16, 2023
8.920
9.550
8.920
9.190
66,265
+0.12(+1.32%)
Jun 15, 2023
9.060
9.510
9.025
9.070
175,580
+0.00(+0.00%)
Jun 14, 2023
9.230
9.230
8.900
9.070
175,444
-0.10(-1.09%)
Jun 13, 2023
9.060
9.300
8.900
9.170
83,948
+0.15(+1.66%)
Jun 12, 2023
8.930
9.150
8.550
9.020
193,377
+0.02(+0.22%)
Jun 09, 2023
8.600
9.190
8.500
9.000
135,212
-0.03(-0.33%)
Jun 08, 2023
9.600
9.600
8.730
9.030
207,945
-0.50(-5.20%)
Jun 07, 2023
9.660
9.920
9.500
9.525
56,503
-0.19(-1.91%)
Jun 06, 2023
9.940
9.970
9.510
9.710
103,963
-0.19(-1.92%)
Jun 05, 2023
10.02
10.32
9.850
9.900
86,605
-0.06(-0.60%)
Jun 02, 2023
9.960
10.11
9.900
9.960
22,109
-0.07(-0.70%)
Jun 01, 2023
9.920
10.14
9.920
10.03
21,560
+0.09(+0.91%)
May 31, 2023
9.900
10.06
9.810
9.940
58,254
-0.07(-0.70%)
May 30, 2023
10.01
10.17
10.00
10.01
70,691
-0.10(-0.99%)
May 26, 2023
10.16
10.17
9.960
10.11
60,892
+0.04(+0.40%)
May 25, 2023
9.850
10.16
9.850
10.07
78,527
+0.05(+0.50%)
May 24, 2023
9.820
10.13
9.666
10.02
103,742
+0.03(+0.30%)
May 23, 2023
10.28
10.40
9.810
9.990
189,083
-0.37(-3.57%)
May 22, 2023
10.18
10.45
10.18
10.36
52,909
-0.01(-0.10%)
May 19, 2023
10.30
10.72
10.15
10.37
115,752
-0.03(-0.29%)
May 18, 2023
11.06
11.06
9.870
10.40
300,292
-0.60(-5.45%)
May 17, 2023
10.98
12.09
10.50
11.00
187,034
+0.13(+1.20%)
May 16, 2023
11.09
11.21
10.86
10.87
196,031
-0.14(-1.27%)
May 15, 2023
11.25
11.29
11.00
11.01
79,965
-0.14(-1.26%)
May 12, 2023
11.19
11.23
10.89
11.15
49,257
+0.04(+0.36%)
May 11, 2023
11.13
11.32
11.02
11.11
43,164
-0.14(-1.24%)
May 10, 2023
11.07
11.40
11.07
11.25
105,723
-0.01(-0.09%)
May 09, 2023
11.26
11.35
11.23
11.26
58,571
-0.07(-0.62%)
May 08, 2023
11.80
11.80
11.26
11.33
62,587
-0.59(-4.95%)
May 05, 2023
11.49
12.23
11.40
11.92
90,261
+0.52(+4.56%)
May 04, 2023
11.28
11.50
11.24
11.40
49,890
-0.05(-0.44%)
May 03, 2023
11.00
11.62
11.00
11.45
71,536
+0.31(+2.78%)
May 02, 2023
11.09
11.19
10.95
11.14
48,826
+0.05(+0.45%)
May 01, 2023
10.88
11.15
10.78
11.09
82,725
+0.32(+3.02%)
Apr 28, 2023
10.79
10.92
10.68
10.77
21,036
+0.04(+0.42%)
Apr 27, 2023
10.65
10.79
10.65
10.72
19,733
-0.02(-0.19%)
Apr 26, 2023
10.86
10.86
10.61
10.74
34,897
-0.12(-1.10%)
Apr 25, 2023
10.76
11.00
10.65
10.86
34,276
+0.13(+1.21%)
Apr 24, 2023
10.63
10.92
10.61
10.73
71,728
-0.02(-0.19%)
Apr 21, 2023
10.65
10.76
10.61
10.75
43,643
+0.12(+1.18%)
Apr 20, 2023
10.66
10.72
10.60
10.62
54,455
-0.07(-0.70%)
Apr 19, 2023
10.60
10.98
10.60
10.70
52,748
+0.06(+0.56%)
Apr 18, 2023
10.73
10.82
10.59
10.64
40,565
+0.04(+0.38%)
Apr 17, 2023
10.66
10.70
10.50
10.60
50,017
-0.06(-0.56%)
Apr 14, 2023
10.91
10.99
10.65
10.66
17,669
-0.22(-2.02%)
Apr 13, 2023
10.70
11.00
10.69
10.88
39,643
+0.33(+3.13%)
Apr 12, 2023
10.60
10.98
10.50
10.55
45,767
-0.11(-1.03%)
Apr 11, 2023
10.64
10.80
10.60
10.66
41,230
+0.16(+1.52%)
Apr 10, 2023
10.60
10.94
10.45
10.50
52,483
-0.15(-1.41%)
Apr 06, 2023
10.58
10.93
10.27
10.65
89,209
+0.20(+1.91%)
Apr 05, 2023
10.82
10.82
10.17
10.45
70,810
-0.41(-3.78%)
Apr 04, 2023
10.97
11.08
10.85
10.86
36,239
-0.22(-1.99%)
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.