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
Duos Technologies Group Inc
(NQ:
DUOT
)
2.925
-0.105 (-3.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
4.420
4.555
4.120
4.340
28,381
-0.06(-1.36%)
Mar 27, 2024
4.440
4.741
4.280
4.400
22,908
-0.10(-2.22%)
Mar 26, 2024
5.240
5.285
4.500
4.500
42,374
-0.24(-5.06%)
Mar 25, 2024
5.250
5.740
4.455
4.740
90,178
-0.41(-7.96%)
Mar 22, 2024
4.920
5.350
4.900
5.150
70,289
+0.25(+5.10%)
Mar 21, 2024
4.080
4.900
4.080
4.900
97,652
+0.93(+23.43%)
Mar 20, 2024
3.950
3.979
3.900
3.970
12,959
-0.02(-0.50%)
Mar 19, 2024
4.370
4.370
3.900
3.990
13,850
-0.35(-8.06%)
Mar 18, 2024
4.380
4.670
4.337
4.340
43,162
+0.01(+0.23%)
Mar 15, 2024
4.376
4.376
4.044
4.330
19,463
+0.19(+4.59%)
Mar 14, 2024
4.350
4.350
4.010
4.140
14,195
-0.16(-3.72%)
Mar 13, 2024
4.290
4.460
4.290
4.300
24,100
+0.00(+0.00%)
Mar 12, 2024
4.190
4.460
4.150
4.300
40,657
+0.12(+2.99%)
Mar 11, 2024
4.000
4.240
3.950
4.175
17,933
+0.19(+4.90%)
Mar 08, 2024
4.000
4.080
3.870
3.980
15,313
-0.01(-0.25%)
Mar 07, 2024
4.050
4.120
3.830
3.990
9,082
+0.07(+1.79%)
Mar 06, 2024
3.900
4.050
3.890
3.920
11,524
+0.03(+0.77%)
Mar 05, 2024
4.290
4.345
3.820
3.890
29,838
-0.57(-12.78%)
Mar 04, 2024
4.450
4.460
4.279
4.460
42,079
+0.21(+4.94%)
Mar 01, 2024
3.820
4.250
3.650
4.250
19,651
+0.51(+13.64%)
Feb 29, 2024
3.610
3.864
3.517
3.740
57,682
+0.12(+3.31%)
Feb 28, 2024
3.700
3.700
3.603
3.620
8,530
-0.00(-0.02%)
Feb 27, 2024
3.490
3.690
3.490
3.621
23,520
+0.05(+1.42%)
Feb 26, 2024
3.590
3.727
3.500
3.570
30,444
-0.09(-2.46%)
Feb 23, 2024
3.840
3.840
3.500
3.660
19,693
+0.04(+1.10%)
Feb 22, 2024
3.880
3.890
3.610
3.620
28,667
-0.13(-3.47%)
Feb 21, 2024
3.760
3.970
3.750
3.750
12,136
-0.05(-1.31%)
Feb 20, 2024
3.860
4.000
3.800
3.800
18,050
-0.09(-2.27%)
Feb 16, 2024
3.930
4.000
3.800
3.888
18,600
+0.03(+0.83%)
Feb 15, 2024
3.740
3.880
3.620
3.857
25,222
+0.14(+3.67%)
Feb 14, 2024
3.930
3.987
3.670
3.720
14,307
-0.23(-5.82%)
Feb 13, 2024
3.990
3.990
3.800
3.950
15,341
+0.03(+0.76%)
Feb 12, 2024
3.810
4.010
3.810
3.920
11,138
+0.05(+1.29%)
Feb 09, 2024
4.090
4.100
3.763
3.870
22,133
-0.03(-0.77%)
Feb 08, 2024
4.110
4.140
3.900
3.900
17,934
-0.29(-6.92%)
Feb 07, 2024
4.380
4.380
3.930
4.190
56,035
-0.18(-4.12%)
Feb 06, 2024
4.380
4.420
4.186
4.370
8,479
-0.09(-2.02%)
Feb 05, 2024
4.630
4.640
4.001
4.460
30,483
-0.17(-3.67%)
Feb 02, 2024
4.640
4.640
4.500
4.630
7,606
+0.13(+2.89%)
Feb 01, 2024
4.790
5.000
4.370
4.500
27,038
+0.15(+3.45%)
Jan 31, 2024
4.500
4.510
4.250
4.350
5,715
-0.12(-2.58%)
Jan 30, 2024
4.500
4.670
4.280
4.465
23,441
-0.08(-1.65%)
Jan 29, 2024
4.450
4.540
4.354
4.540
20,578
+0.12(+2.71%)
Jan 26, 2024
4.520
4.530
4.320
4.420
17,982
+0.05(+1.14%)
Jan 25, 2024
4.260
4.752
4.160
4.370
73,574
+0.26(+6.33%)
Jan 24, 2024
3.650
4.200
3.650
4.110
54,288
+0.53(+14.80%)
Jan 23, 2024
3.230
3.650
3.230
3.580
71,534
+0.36(+11.18%)
Jan 22, 2024
3.110
3.295
3.110
3.220
20,453
-0.18(-5.29%)
Jan 19, 2024
3.430
3.480
3.010
3.400
16,222
+0.01(+0.24%)
Jan 18, 2024
3.490
3.490
3.392
3.392
21,397
-0.05(-1.40%)
Jan 17, 2024
3.440
3.450
3.229
3.440
68,741
+0.31(+9.90%)
Jan 16, 2024
3.110
3.160
2.900
3.130
14,247
+0.06(+1.98%)
Jan 12, 2024
3.290
3.331
3.000
3.069
21,531
-0.13(-4.09%)
Jan 11, 2024
2.820
3.370
2.820
3.200
66,057
+0.35(+12.28%)
Jan 10, 2024
2.830
2.869
2.726
2.850
11,961
+0.01(+0.35%)
Jan 09, 2024
2.870
2.905
2.700
2.840
21,380
+0.02(+0.89%)
Jan 08, 2024
2.610
2.990
2.600
2.815
75,075
+0.25(+9.53%)
Jan 05, 2024
2.300
2.580
2.250
2.570
119,343
+0.54(+26.91%)
Jan 04, 2024
2.140
2.180
1.935
2.025
66,381
-0.10(-4.48%)
Jan 03, 2024
2.630
2.650
2.050
2.120
109,953
-0.58(-21.48%)
Jan 02, 2024
2.890
2.972
2.610
2.700
48,907
-0.20(-6.90%)
Dec 29, 2023
3.352
3.352
2.880
2.900
33,319
-0.12(-3.97%)
Dec 28, 2023
2.850
3.088
2.850
3.020
63,407
+0.16(+5.59%)
Dec 27, 2023
2.850
3.030
2.840
2.860
22,095
-0.04(-1.38%)
Dec 26, 2023
3.030
3.030
2.900
2.900
26,105
-0.09(-3.01%)
Dec 22, 2023
2.950
3.020
2.950
2.990
82,277
+0.05(+1.70%)
Dec 21, 2023
2.960
3.000
2.900
2.940
20,969
+0.04(+1.38%)
Dec 20, 2023
2.860
2.985
2.850
2.900
13,085
+0.00(+0.00%)
Dec 19, 2023
2.910
2.930
2.880
2.900
20,924
-0.01(-0.34%)
Dec 18, 2023
3.080
3.080
2.910
2.910
13,549
-0.07(-2.35%)
Dec 15, 2023
3.090
3.090
2.980
2.980
5,752
-0.07(-2.30%)
Dec 14, 2023
3.010
3.179
2.935
3.050
17,242
+0.05(+1.67%)
Dec 13, 2023
3.000
3.089
3.000
3.000
5,453
+0.02(+0.67%)
Dec 12, 2023
3.010
3.065
2.930
2.980
10,127
-0.07(-2.30%)
Dec 11, 2023
3.080
3.230
2.991
3.050
13,432
-0.13(-4.09%)
Dec 08, 2023
3.090
3.180
2.913
3.180
22,999
+0.09(+2.91%)
Dec 07, 2023
2.930
3.150
2.930
3.090
11,275
+0.14(+4.75%)
Dec 06, 2023
3.070
3.162
2.950
2.950
13,913
-0.08(-2.64%)
Dec 05, 2023
3.100
3.100
2.900
3.030
27,093
-0.07(-2.26%)
Dec 04, 2023
3.150
3.330
3.100
3.100
15,690
-0.06(-1.90%)
Dec 01, 2023
3.040
3.290
3.040
3.160
7,245
+0.12(+3.95%)
Nov 30, 2023
3.260
3.390
3.040
3.040
8,413
-0.19(-5.88%)
Nov 29, 2023
3.360
3.360
3.168
3.230
9,040
+0.04(+1.25%)
Nov 28, 2023
3.160
3.310
3.051
3.190
18,510
+0.13(+4.25%)
Nov 27, 2023
3.190
3.190
3.010
3.060
8,595
-0.03(-0.97%)
Nov 24, 2023
3.150
3.150
3.070
3.090
6,140
+0.05(+1.64%)
Nov 22, 2023
3.030
3.190
3.011
3.040
8,284
-0.01(-0.32%)
Nov 21, 2023
3.120
3.190
3.030
3.050
4,419
-0.12(-3.74%)
Nov 20, 2023
3.030
3.236
3.030
3.168
6,477
+0.15(+4.92%)
Nov 17, 2023
2.990
3.130
2.990
3.020
14,857
-0.10(-3.21%)
Nov 16, 2023
3.110
3.190
3.025
3.120
15,365
-0.07(-2.19%)
Nov 15, 2023
3.460
3.460
2.930
3.190
37,350
-0.61(-16.05%)
Nov 14, 2023
3.800
3.880
3.610
3.800
19,869
+0.02(+0.65%)
Nov 13, 2023
3.810
4.011
3.520
3.775
9,000
-0.02(-0.65%)
Nov 10, 2023
3.750
4.080
3.500
3.800
11,801
+0.05(+1.33%)
Nov 09, 2023
3.910
3.914
3.750
3.750
4,859
-0.14(-3.60%)
Nov 08, 2023
3.945
3.989
3.860
3.890
4,252
+0.20(+5.42%)
Nov 07, 2023
3.670
3.800
3.564
3.690
3,960
+0.21(+6.03%)
Nov 06, 2023
3.390
3.670
3.390
3.480
6,613
-0.14(-3.87%)
Nov 03, 2023
3.260
3.620
3.260
3.620
10,676
+0.40(+12.42%)
Nov 02, 2023
3.310
3.350
3.034
3.220
9,117
+0.08(+2.62%)
Nov 01, 2023
3.370
3.655
3.000
3.138
10,942
-0.08(-2.55%)
Oct 31, 2023
3.150
3.380
3.140
3.220
10,444
+0.12(+3.87%)
Oct 30, 2023
3.050
3.130
3.015
3.100
13,166
+0.00(+0.00%)
Oct 27, 2023
3.200
3.370
3.010
3.100
17,887
-0.15(-4.62%)
Oct 26, 2023
3.270
3.470
3.200
3.250
15,773
-0.05(-1.52%)
Oct 25, 2023
3.430
3.550
3.250
3.300
7,811
-0.13(-3.79%)
Oct 24, 2023
3.590
3.920
3.400
3.430
45,861
-0.22(-6.03%)
Oct 23, 2023
3.860
3.860
3.630
3.650
18,063
-0.34(-8.52%)
Oct 20, 2023
4.370
4.370
3.670
3.990
30,936
-0.31(-7.21%)
Oct 19, 2023
4.310
4.410
4.300
4.300
8,934
-0.06(-1.38%)
Oct 18, 2023
4.480
4.480
4.360
4.360
1,836
-0.04(-0.91%)
Oct 17, 2023
4.470
4.515
4.300
4.400
9,849
+0.01(+0.23%)
Oct 16, 2023
4.240
4.650
4.240
4.390
15,472
+0.17(+4.03%)
Oct 13, 2023
4.400
4.460
4.190
4.220
38,497
-0.28(-6.22%)
Oct 12, 2023
4.600
4.850
4.340
4.500
13,147
-0.14(-3.02%)
Oct 11, 2023
4.590
5.045
4.560
4.640
7,201
-0.11(-2.32%)
Oct 10, 2023
4.730
4.750
4.540
4.750
4,713
+0.03(+0.53%)
Oct 09, 2023
4.590
4.750
4.550
4.725
7,590
+0.27(+6.18%)
Oct 06, 2023
4.450
4.605
4.250
4.450
13,578
-0.13(-2.84%)
Oct 05, 2023
4.760
4.760
4.580
4.580
14,434
-0.37(-7.47%)
Oct 04, 2023
4.720
5.180
4.700
4.950
6,809
+0.05(+1.02%)
Oct 03, 2023
4.980
5.000
4.800
4.900
5,963
-0.23(-4.48%)
Oct 02, 2023
5.220
5.220
4.950
5.130
6,494
-0.00(-0.08%)
Sep 29, 2023
5.114
5.150
5.114
5.134
1,604
+0.02(+0.47%)
Sep 28, 2023
5.100
5.147
5.100
5.110
4,052
+0.07(+1.39%)
Sep 27, 2023
4.900
5.140
4.900
5.040
4,786
+0.23(+4.78%)
Sep 26, 2023
4.990
4.990
4.810
4.810
3,915
-0.23(-4.56%)
Sep 25, 2023
4.968
5.090
5.040
5.040
2,595
-0.04(-0.79%)
Sep 22, 2023
4.970
5.090
4.951
5.080
3,795
+0.13(+2.63%)
Sep 21, 2023
4.810
5.000
4.810
4.950
5,871
-0.05(-1.00%)
Sep 20, 2023
5.150
5.360
5.000
5.000
6,351
-0.10(-1.96%)
Sep 19, 2023
5.030
5.270
5.030
5.100
11,271
-0.11(-2.11%)
Sep 18, 2023
5.120
5.360
5.050
5.210
3,427
-0.01(-0.19%)
Sep 15, 2023
5.380
5.490
5.210
5.220
16,826
-0.09(-1.69%)
Sep 14, 2023
5.020
5.445
5.020
5.310
14,199
+0.26(+5.15%)
Sep 13, 2023
5.250
5.250
5.030
5.050
3,259
-0.15(-2.88%)
Sep 12, 2023
5.220
5.350
5.200
5.200
6,364
-0.15(-2.84%)
Sep 11, 2023
5.400
5.447
5.250
5.352
4,787
+0.09(+1.75%)
Sep 08, 2023
5.510
5.550
5.130
5.260
12,736
-0.30(-5.40%)
Sep 07, 2023
5.490
5.580
5.420
5.560
3,904
+0.02(+0.36%)
Sep 06, 2023
5.760
5.760
5.344
5.540
6,824
-0.13(-2.29%)
Sep 05, 2023
5.790
5.980
5.610
5.670
11,155
+0.03(+0.53%)
Sep 01, 2023
5.470
5.800
5.441
5.640
12,317
+0.30(+5.62%)
Aug 31, 2023
5.420
5.480
5.300
5.340
10,445
-0.14(-2.55%)
Aug 30, 2023
5.300
5.480
5.100
5.480
10,867
+0.36(+7.03%)
Aug 29, 2023
4.800
5.140
4.780
5.120
7,856
+0.34(+7.11%)
Aug 28, 2023
4.810
4.950
4.730
4.780
8,165
-0.04(-0.83%)
Aug 25, 2023
4.625
4.950
4.595
4.820
34,122
+0.14(+2.99%)
Aug 24, 2023
4.950
5.059
4.600
4.680
12,626
-0.29(-5.84%)
Aug 23, 2023
4.900
4.981
4.869
4.970
6,489
+0.22(+4.63%)
Aug 22, 2023
4.730
4.880
4.700
4.750
10,352
+0.00(+0.00%)
Aug 21, 2023
4.840
4.990
4.700
4.750
11,872
-0.13(-2.66%)
Aug 18, 2023
4.900
4.900
4.590
4.880
25,291
-0.06(-1.21%)
Aug 17, 2023
4.860
5.009
4.860
4.940
9,592
+0.08(+1.65%)
Aug 16, 2023
4.880
5.030
4.704
4.860
15,129
-0.17(-3.38%)
Aug 15, 2023
5.070
5.070
4.650
5.030
70,082
-0.56(-10.02%)
Aug 14, 2023
5.700
5.710
5.360
5.590
18,151
-0.13(-2.27%)
Aug 11, 2023
5.300
5.730
5.300
5.720
11,582
+0.43(+8.13%)
Aug 10, 2023
5.200
5.310
5.000
5.290
18,984
+0.09(+1.73%)
Aug 09, 2023
5.230
5.330
5.000
5.200
16,241
-0.04(-0.76%)
Aug 08, 2023
5.410
5.537
5.200
5.240
15,684
-0.20(-3.68%)
Aug 07, 2023
5.620
5.860
5.430
5.440
30,966
-0.18(-3.20%)
Aug 04, 2023
6.530
6.739
5.430
5.620
90,416
-0.69(-10.94%)
Aug 03, 2023
6.410
6.460
6.050
6.310
14,926
-0.05(-0.79%)
Aug 02, 2023
6.490
6.490
6.210
6.360
18,531
-0.17(-2.60%)
Aug 01, 2023
6.320
6.540
5.800
6.530
21,347
+0.32(+5.15%)
Jul 31, 2023
6.200
6.550
6.100
6.210
37,116
+0.01(+0.16%)
Jul 28, 2023
6.200
6.261
6.090
6.200
26,011
+0.04(+0.65%)
Jul 27, 2023
6.090
6.270
6.000
6.160
16,911
+0.09(+1.48%)
Jul 26, 2023
5.900
6.140
5.900
6.070
34,460
+0.12(+2.02%)
Jul 25, 2023
6.500
6.510
5.846
5.950
61,398
-0.59(-9.02%)
Jul 24, 2023
6.730
6.990
6.437
6.540
33,876
-0.34(-4.94%)
Jul 21, 2023
6.790
6.990
6.720
6.880
12,542
-0.02(-0.29%)
Jul 20, 2023
7.070
7.070
6.760
6.900
37,103
-0.08(-1.15%)
Jul 19, 2023
6.790
7.000
6.760
6.980
76,388
+0.02(+0.29%)
Jul 18, 2023
6.610
7.200
6.520
6.960
80,099
+0.43(+6.58%)
Jul 17, 2023
6.420
6.730
6.240
6.530
33,776
-0.20(-2.97%)
Jul 14, 2023
7.060
7.200
6.130
6.730
144,876
-0.27(-3.86%)
Jul 13, 2023
6.690
7.025
6.690
7.000
65,851
+0.36(+5.42%)
Jul 12, 2023
6.740
6.980
6.510
6.640
70,347
+0.14(+2.15%)
Jul 11, 2023
6.100
6.700
6.075
6.500
75,983
+0.49(+8.15%)
Jul 10, 2023
6.050
6.090
5.862
6.010
18,200
+0.02(+0.33%)
Jul 07, 2023
5.930
6.054
5.770
5.990
25,043
+0.05(+0.84%)
Jul 06, 2023
5.990
6.000
5.780
5.940
14,637
-0.04(-0.67%)
Jul 05, 2023
5.860
6.100
5.860
5.980
25,241
-0.09(-1.48%)
Jul 03, 2023
6.000
6.100
5.910
6.070
22,141
+0.13(+2.19%)
Jun 30, 2023
5.850
5.950
5.650
5.940
32,006
+0.29(+5.13%)
Jun 29, 2023
6.110
6.500
5.560
5.650
94,120
-0.38(-6.30%)
Jun 28, 2023
6.440
6.440
6.030
6.030
26,123
-0.26(-4.14%)
Jun 27, 2023
6.320
6.390
6.060
6.290
44,581
+0.28(+4.66%)
Jun 26, 2023
6.680
6.680
5.710
6.010
60,572
-0.67(-10.03%)
Jun 23, 2023
6.850
7.190
6.450
6.680
89,275
-0.17(-2.48%)
Jun 22, 2023
5.640
6.945
5.640
6.850
222,248
+1.33(+24.09%)
Jun 21, 2023
5.980
6.000
5.510
5.520
34,900
-0.32(-5.48%)
Jun 20, 2023
6.000
6.060
5.601
5.840
91,124
-0.16(-2.67%)
Jun 16, 2023
4.890
6.000
4.825
6.000
107,948
+1.34(+28.76%)
Jun 15, 2023
4.750
4.780
4.542
4.660
14,317
-0.04(-0.85%)
Jun 14, 2023
4.600
4.880
4.520
4.700
12,074
+0.17(+3.75%)
Jun 13, 2023
5.140
5.300
4.510
4.530
45,442
-0.38(-7.74%)
Jun 12, 2023
4.840
5.260
4.810
4.910
24,338
+0.10(+2.08%)
Jun 09, 2023
5.430
5.430
4.810
4.810
25,972
-0.49(-9.25%)
Jun 08, 2023
5.400
5.800
5.300
5.300
33,439
-0.02(-0.38%)
Jun 07, 2023
5.330
5.880
5.310
5.320
11,367
-0.12(-2.21%)
Jun 06, 2023
5.750
5.900
5.400
5.440
41,587
-0.16(-2.86%)
Jun 05, 2023
5.710
5.841
5.420
5.600
20,406
+0.06(+1.08%)
Jun 02, 2023
5.830
5.980
5.520
5.540
58,049
-0.09(-1.60%)
Jun 01, 2023
5.190
5.840
5.010
5.630
62,059
+0.40(+7.65%)
May 31, 2023
4.720
5.230
4.720
5.230
40,912
+0.51(+10.81%)
May 30, 2023
4.640
4.995
4.620
4.720
12,945
-0.11(-2.28%)
May 26, 2023
4.780
4.888
4.540
4.830
14,113
+0.23(+5.00%)
May 25, 2023
4.700
4.928
4.600
4.600
16,009
+0.04(+0.88%)
May 24, 2023
5.000
5.020
4.560
4.560
9,152
-0.33(-6.75%)
May 23, 2023
4.790
4.900
4.680
4.890
22,725
+0.29(+6.30%)
May 22, 2023
4.730
4.752
4.530
4.600
10,706
+0.06(+1.32%)
May 19, 2023
4.730
4.730
4.540
4.540
12,699
-0.09(-1.94%)
May 18, 2023
4.150
4.710
4.070
4.630
46,184
+0.65(+16.33%)
May 17, 2023
3.910
4.110
3.870
3.980
14,663
+0.11(+2.84%)
May 16, 2023
3.880
3.930
3.720
3.870
51,321
+0.02(+0.52%)
May 15, 2023
3.850
4.030
3.700
3.850
31,285
+0.15(+4.05%)
May 12, 2023
3.948
3.948
3.700
3.700
6,645
-0.27(-6.80%)
May 11, 2023
3.850
4.000
3.850
3.970
4,038
+0.02(+0.58%)
May 10, 2023
3.770
3.947
3.725
3.947
7,942
-0.06(-1.56%)
May 09, 2023
3.930
4.041
3.815
4.010
3,047
+0.04(+1.01%)
May 08, 2023
3.840
3.970
3.670
3.970
9,974
+0.24(+6.43%)
May 05, 2023
3.710
3.750
3.650
3.730
4,948
-0.02(-0.53%)
May 04, 2023
3.916
3.916
3.688
3.750
10,218
+0.05(+1.35%)
May 03, 2023
3.690
3.817
3.680
3.700
6,668
-0.03(-0.80%)
May 02, 2023
3.790
3.898
3.600
3.730
7,777
-0.08(-2.10%)
May 01, 2023
4.000
4.150
3.790
3.810
10,701
-0.17(-4.27%)
Apr 28, 2023
3.650
3.980
3.650
3.980
11,295
+0.33(+9.04%)
Apr 27, 2023
3.980
4.046
3.615
3.650
27,968
-0.42(-10.32%)
Apr 26, 2023
4.280
4.440
3.970
4.070
15,129
-0.37(-8.33%)
Apr 25, 2023
4.620
4.645
4.080
4.440
47,800
-0.17(-3.79%)
Apr 24, 2023
4.670
4.684
4.450
4.615
47,842
+0.02(+0.33%)
Apr 21, 2023
4.600
4.650
4.450
4.600
37,789
+0.06(+1.32%)
Apr 20, 2023
4.490
4.600
4.360
4.540
13,141
+0.04(+0.89%)
Apr 19, 2023
4.400
4.600
4.162
4.500
124,199
+0.10(+2.27%)
Apr 18, 2023
4.400
4.400
4.103
4.400
28,085
+0.02(+0.46%)
Apr 17, 2023
4.130
4.400
3.970
4.380
52,064
+0.42(+10.61%)
Apr 14, 2023
4.140
4.190
3.920
3.960
34,195
-0.18(-4.46%)
Apr 13, 2023
3.990
4.205
3.920
4.145
22,738
+0.14(+3.62%)
Apr 12, 2023
4.000
4.208
3.900
4.000
32,607
-0.12(-2.91%)
Apr 11, 2023
4.000
4.170
3.925
4.120
42,217
+0.20(+5.10%)
Apr 10, 2023
3.950
3.980
3.710
3.920
26,275
+0.15(+3.98%)
Apr 06, 2023
3.700
4.030
3.605
3.770
23,746
-0.03(-0.79%)
Apr 05, 2023
4.140
4.140
3.710
3.800
47,726
-0.30(-7.32%)
Apr 04, 2023
4.160
4.170
3.750
4.100
70,861
+0.30(+7.89%)
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.