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
Franklin Street Properties
(NY:
FSP
)
1.980
+0.100 (+5.32%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 28, 2023
1.140
1.200
1.140
1.160
683,354
+0.01(+0.87%)
Apr 27, 2023
1.150
1.180
1.130
1.150
610,470
+0.00(+0.00%)
Apr 26, 2023
1.180
1.218
1.140
1.150
729,486
-0.03(-2.54%)
Apr 25, 2023
1.200
1.240
1.170
1.180
764,242
-0.03(-2.48%)
Apr 24, 2023
1.220
1.230
1.200
1.210
1,168,010
+0.00(+0.00%)
Apr 21, 2023
1.280
1.290
1.210
1.210
1,431,611
-0.09(-6.92%)
Apr 20, 2023
1.310
1.350
1.282
1.300
917,041
-0.02(-1.52%)
Apr 19, 2023
1.220
1.360
1.215
1.320
2,175,632
+0.08(+6.45%)
Apr 18, 2023
1.300
1.300
1.235
1.240
1,338,400
-0.01(-0.80%)
Apr 17, 2023
1.190
1.290
1.190
1.250
1,849,487
+0.06(+5.04%)
Apr 14, 2023
1.270
1.270
1.160
1.190
1,728,230
-0.04(-3.25%)
Apr 13, 2023
1.260
1.290
1.210
1.230
1,552,506
-0.05(-3.91%)
Apr 12, 2023
1.350
1.389
1.280
1.280
1,399,692
-0.05(-3.76%)
Apr 11, 2023
1.370
1.400
1.330
1.330
6,788,473
-0.05(-3.62%)
Apr 10, 2023
1.410
1.440
1.360
1.380
2,321,531
-0.04(-2.82%)
Apr 06, 2023
1.480
1.500
1.420
1.420
1,038,652
-0.03(-2.07%)
Apr 05, 2023
1.490
1.500
1.430
1.450
1,091,737
-0.06(-3.97%)
Apr 04, 2023
1.560
1.570
1.480
1.510
1,378,377
-0.05(-3.21%)
Apr 03, 2023
1.570
1.630
1.530
1.560
1,970,211
-0.01(-0.64%)
Mar 31, 2023
1.580
1.620
1.510
1.570
3,420,017
-0.01(-0.63%)
Mar 30, 2023
1.560
1.610
1.550
1.580
1,012,732
+0.02(+1.28%)
Mar 29, 2023
1.560
1.595
1.530
1.560
1,683,650
+0.01(+0.65%)
Mar 28, 2023
1.660
1.670
1.520
1.550
3,211,777
-0.12(-7.19%)
Mar 27, 2023
1.620
1.690
1.620
1.670
1,400,433
+0.05(+3.09%)
Mar 24, 2023
1.560
1.620
1.520
1.620
1,595,629
+0.05(+3.18%)
Mar 23, 2023
1.690
1.702
1.550
1.570
2,480,104
-0.12(-7.10%)
Mar 22, 2023
1.810
1.835
1.690
1.690
1,758,153
-0.14(-7.65%)
Mar 21, 2023
1.790
1.850
1.760
1.830
1,621,270
+0.05(+2.81%)
Mar 20, 2023
1.790
1.890
1.750
1.780
3,115,527
+0.04(+2.30%)
Mar 17, 2023
1.820
1.890
1.740
1.740
25,442,394
-0.12(-6.45%)
Mar 16, 2023
1.850
1.945
1.775
1.860
3,100,090
-0.02(-1.06%)
Mar 15, 2023
1.830
1.930
1.770
1.880
3,052,543
+0.01(+0.53%)
Mar 14, 2023
1.930
2.050
1.835
1.870
4,645,902
+0.01(+0.54%)
Mar 13, 2023
2.000
2.005
1.830
1.860
3,079,319
-0.15(-7.46%)
Mar 10, 2023
2.030
2.100
1.940
2.010
3,476,070
-0.03(-1.47%)
Mar 09, 2023
2.250
2.250
2.040
2.040
2,312,091
-0.05(-2.39%)
Mar 08, 2023
2.170
2.180
2.065
2.090
2,178,179
-0.08(-3.69%)
Mar 07, 2023
2.300
2.320
2.120
2.170
2,489,512
-0.12(-5.24%)
Mar 06, 2023
2.250
2.430
2.190
2.290
5,322,154
-0.13(-5.37%)
Mar 03, 2023
2.400
2.450
2.370
2.420
1,187,820
+0.04(+1.68%)
Mar 02, 2023
2.350
2.390
2.330
2.380
656,616
+0.01(+0.42%)
Mar 01, 2023
2.420
2.430
2.340
2.370
790,965
-0.05(-2.07%)
Feb 28, 2023
2.500
2.500
2.420
2.420
943,577
-0.07(-2.81%)
Feb 27, 2023
2.470
2.525
2.455
2.490
639,266
+0.00(+0.00%)
Feb 24, 2023
2.570
2.570
2.460
2.490
749,965
-0.10(-3.86%)
Feb 23, 2023
2.620
2.620
2.555
2.590
916,713
+0.02(+0.78%)
Feb 22, 2023
2.700
2.710
2.520
2.570
2,014,587
-0.09(-3.38%)
Feb 21, 2023
2.730
2.730
2.620
2.660
641,158
-0.07(-2.56%)
Feb 17, 2023
2.850
2.850
2.720
2.730
684,594
-0.06(-2.15%)
Feb 16, 2023
2.840
2.865
2.763
2.790
536,667
-0.11(-3.79%)
Feb 15, 2023
2.870
2.950
2.830
2.900
303,941
+0.01(+0.35%)
Feb 14, 2023
2.970
2.990
2.870
2.890
382,257
-0.11(-3.67%)
Feb 13, 2023
3.030
3.035
2.960
3.000
365,622
-0.05(-1.64%)
Feb 10, 2023
2.910
3.090
2.890
3.050
461,397
+0.15(+5.17%)
Feb 09, 2023
2.980
3.020
2.900
2.900
317,561
-0.05(-1.69%)
Feb 08, 2023
3.000
3.020
2.950
2.950
236,695
-0.07(-2.32%)
Feb 07, 2023
3.000
3.080
2.960
3.020
738,951
-0.01(-0.33%)
Feb 06, 2023
3.090
3.090
2.980
3.030
276,140
-0.06(-1.94%)
Feb 03, 2023
3.120
3.160
3.060
3.090
478,894
-0.04(-1.28%)
Feb 02, 2023
3.030
3.190
3.000
3.130
593,744
+0.11(+3.64%)
Feb 01, 2023
3.100
3.110
2.980
3.020
509,443
-0.06(-1.95%)
Jan 31, 2023
3.010
3.115
2.965
3.080
523,176
+0.10(+3.36%)
Jan 30, 2023
2.970
3.040
2.960
2.980
378,548
-0.01(-0.33%)
Jan 27, 2023
2.890
3.030
2.870
2.990
449,190
+0.06(+2.05%)
Jan 26, 2023
2.980
3.050
2.905
2.930
311,233
-0.02(-0.68%)
Jan 25, 2023
2.890
3.030
2.866
2.950
663,186
+0.07(+2.43%)
Jan 24, 2023
2.930
2.950
2.880
2.880
281,477
-0.04(-1.37%)
Jan 23, 2023
2.950
2.965
2.885
2.920
361,198
-0.02(-0.68%)
Jan 20, 2023
3.010
3.060
2.870
2.940
583,542
-0.03(-1.01%)
Jan 19, 2023
2.990
3.030
2.920
2.970
412,940
+0.01(+0.34%)
Jan 18, 2023
3.070
3.075
2.925
2.960
291,148
-0.09(-2.95%)
Jan 17, 2023
3.090
3.130
3.000
3.050
972,010
-0.06(-1.93%)
Jan 13, 2023
3.100
3.190
3.080
3.110
468,935
-0.03(-0.96%)
Jan 12, 2023
3.000
3.150
2.960
3.140
738,057
+0.17(+5.72%)
Jan 11, 2023
2.800
2.970
2.800
2.970
613,350
+0.17(+6.07%)
Jan 10, 2023
2.790
2.820
2.755
2.800
392,008
+0.02(+0.72%)
Jan 09, 2023
2.790
2.850
2.760
2.780
560,668
+0.00(+0.00%)
Jan 06, 2023
2.720
2.800
2.710
2.780
674,284
+0.05(+1.83%)
Jan 05, 2023
2.800
2.800
2.720
2.730
462,500
-0.08(-2.85%)
Jan 04, 2023
2.800
2.845
2.770
2.810
573,892
+0.04(+1.44%)
Jan 03, 2023
2.720
2.830
2.710
2.770
548,245
+0.04(+1.47%)
Dec 30, 2022
2.730
2.760
2.690
2.730
522,839
-0.03(-1.09%)
Dec 29, 2022
2.710
2.765
2.700
2.760
503,099
+0.08(+2.99%)
Dec 28, 2022
2.760
2.780
2.680
2.680
550,488
-0.06(-2.19%)
Dec 27, 2022
2.730
2.765
2.710
2.740
453,012
-0.01(-0.36%)
Dec 23, 2022
2.730
2.810
2.730
2.750
294,564
+0.01(+0.36%)
Dec 22, 2022
2.780
2.795
2.695
2.740
737,527
-0.05(-1.79%)
Dec 21, 2022
2.800
2.860
2.790
2.790
526,441
+0.01(+0.36%)
Dec 20, 2022
2.770
2.820
2.735
2.780
1,017,607
+0.02(+0.72%)
Dec 19, 2022
2.780
2.850
2.740
2.760
1,168,522
-0.02(-0.72%)
Dec 16, 2022
2.840
2.905
2.760
2.780
5,710,608
-0.09(-3.14%)
Dec 15, 2022
2.920
2.923
2.840
2.870
2,600,730
-0.06(-2.05%)
Dec 14, 2022
2.960
3.010
2.930
2.930
1,465,770
-0.02(-0.68%)
Dec 13, 2022
3.010
3.115
2.950
2.950
1,438,943
-0.01(-0.34%)
Dec 12, 2022
2.940
2.970
2.905
2.960
885,254
+0.01(+0.34%)
Dec 09, 2022
2.960
3.000
2.910
2.950
544,897
-0.02(-0.67%)
Dec 08, 2022
2.940
2.980
2.920
2.970
604,830
+0.05(+1.71%)
Dec 07, 2022
2.900
2.970
2.830
2.920
1,248,456
+0.04(+1.39%)
Dec 06, 2022
2.880
2.940
2.870
2.880
858,845
-0.01(-0.35%)
Dec 05, 2022
2.980
3.030
2.880
2.890
1,075,759
-0.13(-4.30%)
Dec 02, 2022
2.920
3.050
2.920
3.020
1,323,336
+0.04(+1.34%)
Dec 01, 2022
2.940
3.020
2.920
2.980
1,272,373
+0.06(+2.05%)
Nov 30, 2022
2.930
2.990
2.780
2.920
4,815,370
-0.03(-1.02%)
Nov 29, 2022
2.920
3.010
2.850
2.950
970,901
+0.04(+1.37%)
Nov 28, 2022
2.870
3.010
2.830
2.910
734,795
+0.05(+1.75%)
Nov 25, 2022
2.780
2.880
2.780
2.860
261,910
+0.07(+2.51%)
Nov 23, 2022
2.920
2.920
2.760
2.790
569,179
-0.13(-4.45%)
Nov 22, 2022
2.960
2.960
2.890
2.920
906,922
-0.01(-0.34%)
Nov 21, 2022
2.890
2.940
2.855
2.930
609,754
+0.05(+1.74%)
Nov 18, 2022
2.890
2.940
2.830
2.880
911,231
+0.08(+2.86%)
Nov 17, 2022
2.790
2.800
2.735
2.800
467,213
-0.03(-1.06%)
Nov 16, 2022
2.920
2.930
2.805
2.830
449,696
-0.11(-3.74%)
Nov 15, 2022
2.900
2.990
2.855
2.940
712,227
+0.07(+2.44%)
Nov 14, 2022
2.880
2.955
2.800
2.870
1,202,289
-0.01(-0.35%)
Nov 11, 2022
3.010
3.025
2.815
2.880
1,651,640
-0.16(-5.26%)
Nov 10, 2022
2.870
3.040
2.870
3.040
995,848
+0.25(+8.96%)
Nov 09, 2022
2.800
2.875
2.725
2.790
880,088
-0.12(-4.12%)
Nov 08, 2022
2.910
2.958
2.875
2.910
703,985
-0.02(-0.68%)
Nov 07, 2022
2.910
2.960
2.830
2.930
868,448
+0.03(+1.03%)
Nov 04, 2022
2.800
2.910
2.800
2.900
606,262
+0.12(+4.32%)
Nov 03, 2022
2.810
2.860
2.700
2.780
760,102
-0.02(-0.71%)
Nov 02, 2022
3.000
3.000
2.650
2.800
928,803
-0.11(-3.78%)
Nov 01, 2022
2.920
2.960
2.860
2.910
860,083
+0.03(+1.04%)
Oct 31, 2022
2.810
2.880
2.790
2.880
946,670
+0.04(+1.41%)
Oct 28, 2022
2.750
2.850
2.740
2.840
688,965
+0.10(+3.65%)
Oct 27, 2022
2.610
2.765
2.610
2.740
584,778
+0.13(+4.98%)
Oct 26, 2022
2.530
2.615
2.530
2.610
762,447
+0.11(+4.40%)
Oct 25, 2022
2.420
2.520
2.420
2.500
855,235
+0.07(+2.88%)
Oct 24, 2022
2.410
2.430
2.370
2.430
569,776
+0.02(+0.83%)
Oct 21, 2022
2.420
2.420
2.340
2.410
499,294
+0.01(+0.42%)
Oct 20, 2022
2.470
2.515
2.380
2.400
579,216
-0.10(-4.00%)
Oct 19, 2022
2.520
2.525
2.420
2.500
648,326
-0.05(-1.96%)
Oct 18, 2022
2.650
2.655
2.520
2.550
673,178
-0.03(-1.16%)
Oct 17, 2022
2.560
2.605
2.490
2.580
1,152,425
+0.07(+2.79%)
Oct 14, 2022
2.610
2.680
2.465
2.510
891,788
-0.10(-3.83%)
Oct 13, 2022
2.510
2.630
2.450
2.610
966,386
+0.06(+2.35%)
Oct 12, 2022
2.640
2.640
2.535
2.550
692,756
-0.09(-3.41%)
Oct 11, 2022
2.450
2.670
2.410
2.640
1,357,893
+0.17(+6.88%)
Oct 10, 2022
2.460
2.515
2.410
2.470
731,444
+0.00(+0.00%)
Oct 07, 2022
2.470
2.470
2.390
2.470
1,048,147
-0.01(-0.40%)
Oct 06, 2022
2.530
2.530
2.430
2.480
855,061
-0.07(-2.75%)
Oct 05, 2022
2.660
2.660
2.450
2.550
886,526
-0.14(-5.20%)
Oct 04, 2022
2.640
2.725
2.635
2.690
935,513
+0.06(+2.28%)
Oct 03, 2022
2.630
2.659
2.580
2.630
603,544
+0.00(+0.00%)
Sep 30, 2022
2.680
2.740
2.630
2.630
1,269,292
-0.04(-1.50%)
Sep 29, 2022
2.740
2.740
2.610
2.670
746,481
-0.11(-3.96%)
Sep 28, 2022
2.720
2.805
2.670
2.780
778,511
+0.08(+2.96%)
Sep 27, 2022
2.760
2.800
2.680
2.700
1,030,545
+0.01(+0.37%)
Sep 26, 2022
2.840
2.840
2.670
2.690
965,101
-0.15(-5.28%)
Sep 23, 2022
2.890
2.930
2.780
2.840
1,054,096
-0.14(-4.70%)
Sep 22, 2022
2.950
2.980
2.890
2.980
770,181
+0.03(+1.02%)
Sep 21, 2022
3.110
3.170
2.940
2.950
661,224
-0.12(-3.91%)
Sep 20, 2022
3.080
3.100
3.030
3.070
938,691
-0.04(-1.29%)
Sep 19, 2022
3.080
3.140
3.040
3.110
968,906
+0.03(+0.97%)
Sep 16, 2022
3.070
3.130
3.020
3.080
2,334,894
-0.04(-1.28%)
Sep 15, 2022
3.040
3.170
3.000
3.120
1,637,669
+0.07(+2.30%)
Sep 14, 2022
3.010
3.060
2.970
3.050
1,424,404
+0.04(+1.33%)
Sep 13, 2022
3.120
3.145
3.000
3.010
1,098,242
-0.20(-6.23%)
Sep 12, 2022
3.090
3.210
3.090
3.210
716,367
+0.14(+4.56%)
Sep 09, 2022
3.080
3.130
3.050
3.070
890,515
-0.01(-0.32%)
Sep 08, 2022
3.020
3.090
3.000
3.080
821,816
+0.03(+0.98%)
Sep 07, 2022
3.080
3.101
2.990
3.050
1,670,535
-0.05(-1.61%)
Sep 06, 2022
3.000
3.100
2.985
3.100
1,220,111
+0.10(+3.33%)
Sep 02, 2022
2.900
3.050
2.880
3.000
1,830,943
+0.13(+4.53%)
Sep 01, 2022
2.840
2.910
2.805
2.870
1,064,050
+0.06(+2.14%)
Aug 31, 2022
2.860
2.895
2.810
2.810
556,160
-0.05(-1.75%)
Aug 30, 2022
2.920
2.930
2.850
2.860
770,591
-0.04(-1.38%)
Aug 29, 2022
2.970
2.970
2.880
2.900
699,909
-0.05(-1.69%)
Aug 26, 2022
3.050
3.060
2.950
2.950
403,925
-0.12(-3.91%)
Aug 25, 2022
3.020
3.070
2.970
3.070
543,975
+0.05(+1.66%)
Aug 24, 2022
3.000
3.030
2.960
3.020
416,662
+0.05(+1.68%)
Aug 23, 2022
2.930
3.010
2.900
2.970
539,607
+0.03(+1.02%)
Aug 22, 2022
3.050
3.050
2.940
2.940
587,278
-0.13(-4.23%)
Aug 19, 2022
3.120
3.140
3.045
3.070
660,819
-0.08(-2.54%)
Aug 18, 2022
3.230
3.250
3.145
3.150
339,480
-0.07(-2.17%)
Aug 17, 2022
3.260
3.270
3.210
3.220
378,098
-0.05(-1.53%)
Aug 16, 2022
3.220
3.290
3.210
3.270
577,849
+0.04(+1.24%)
Aug 15, 2022
3.250
3.260
3.210
3.230
495,583
-0.05(-1.52%)
Aug 12, 2022
3.280
3.320
3.225
3.280
462,404
-0.02(-0.61%)
Aug 11, 2022
3.280
3.320
3.235
3.300
586,860
+0.05(+1.54%)
Aug 10, 2022
3.220
3.290
3.205
3.250
899,714
+0.03(+0.93%)
Aug 09, 2022
3.320
3.330
3.190
3.220
1,090,641
-0.11(-3.30%)
Aug 08, 2022
3.380
3.430
3.310
3.330
808,889
-0.02(-0.60%)
Aug 05, 2022
3.370
3.380
3.295
3.350
757,324
-0.07(-2.05%)
Aug 04, 2022
3.560
3.560
3.355
3.420
790,010
-0.14(-3.93%)
Aug 03, 2022
3.710
3.820
3.560
3.560
663,584
-0.17(-4.56%)
Aug 02, 2022
3.770
3.795
3.730
3.730
490,165
-0.05(-1.32%)
Aug 01, 2022
3.720
3.840
3.720
3.780
490,375
-0.01(-0.26%)
Jul 29, 2022
3.750
3.870
3.685
3.790
1,158,809
+0.04(+1.07%)
Jul 28, 2022
3.720
3.770
3.680
3.750
361,543
+0.05(+1.35%)
Jul 27, 2022
3.680
3.720
3.630
3.700
367,360
+0.05(+1.37%)
Jul 26, 2022
3.710
3.780
3.650
3.650
492,703
-0.07(-1.88%)
Jul 25, 2022
3.660
3.770
3.640
3.720
758,862
+0.08(+2.20%)
Jul 22, 2022
3.640
3.700
3.580
3.640
405,071
-0.03(-0.82%)
Jul 21, 2022
3.690
3.690
3.550
3.670
679,876
-0.11(-2.91%)
Jul 20, 2022
3.770
3.850
3.730
3.780
492,344
-0.02(-0.53%)
Jul 19, 2022
3.780
3.860
3.680
3.800
430,545
+0.07(+1.88%)
Jul 18, 2022
3.670
3.795
3.670
3.730
379,871
+0.04(+1.08%)
Jul 15, 2022
3.660
3.715
3.605
3.690
578,936
+0.11(+3.07%)
Jul 14, 2022
3.610
3.610
3.540
3.580
330,411
-0.07(-1.92%)
Jul 13, 2022
3.660
3.694
3.630
3.650
267,133
-0.05(-1.35%)
Jul 12, 2022
3.650
3.770
3.650
3.700
799,519
+0.05(+1.37%)
Jul 11, 2022
3.750
3.750
3.610
3.650
311,056
-0.11(-2.93%)
Jul 08, 2022
3.790
3.840
3.690
3.760
412,437
-0.02(-0.53%)
Jul 07, 2022
3.830
3.910
3.770
3.780
464,437
-0.07(-1.82%)
Jul 06, 2022
4.150
4.170
3.820
3.850
952,185
-0.37(-8.77%)
Jul 05, 2022
4.150
4.230
4.030
4.220
514,575
+0.01(+0.24%)
Jul 01, 2022
4.160
4.270
4.160
4.210
428,018
+0.04(+0.96%)
Jun 30, 2022
4.080
4.180
4.062
4.170
559,517
+0.02(+0.48%)
Jun 29, 2022
4.220
4.220
4.120
4.150
483,473
-0.07(-1.66%)
Jun 28, 2022
4.340
4.415
4.220
4.220
712,734
-0.10(-2.31%)
Jun 27, 2022
4.470
4.490
4.290
4.320
485,836
-0.14(-3.14%)
Jun 24, 2022
4.280
4.470
4.275
4.460
1,339,955
+0.18(+4.21%)
Jun 23, 2022
4.200
4.305
4.180
4.280
428,180
+0.11(+2.64%)
Jun 22, 2022
4.130
4.275
4.110
4.170
437,491
-0.01(-0.24%)
Jun 21, 2022
4.350
4.350
4.160
4.180
622,166
-0.16(-3.69%)
Jun 17, 2022
4.030
4.540
4.030
4.340
4,457,139
+0.35(+8.77%)
Jun 16, 2022
4.000
4.110
3.880
3.990
1,010,067
-0.07(-1.72%)
Jun 15, 2022
4.060
4.155
4.010
4.060
736,090
+0.06(+1.50%)
Jun 14, 2022
3.960
4.030
3.840
4.000
646,534
+0.08(+2.04%)
Jun 13, 2022
4.110
4.120
3.910
3.920
432,655
-0.27(-6.44%)
Jun 10, 2022
4.200
4.230
4.150
4.190
550,249
-0.03(-0.71%)
Jun 09, 2022
4.380
4.380
4.220
4.220
373,392
-0.18(-4.09%)
Jun 08, 2022
4.470
4.470
4.310
4.400
455,191
-0.10(-2.22%)
Jun 07, 2022
4.410
4.510
4.386
4.500
243,191
+0.07(+1.58%)
Jun 06, 2022
4.380
4.475
4.330
4.430
561,205
+0.08(+1.84%)
Jun 03, 2022
4.360
4.399
4.300
4.350
657,399
-0.05(-1.14%)
Jun 02, 2022
4.410
4.420
4.340
4.400
404,958
-0.03(-0.68%)
Jun 01, 2022
4.510
4.520
4.350
4.430
427,954
-0.09(-1.99%)
May 31, 2022
4.530
4.555
4.420
4.520
657,632
-0.04(-0.88%)
May 27, 2022
4.480
4.570
4.460
4.560
320,133
+0.11(+2.47%)
May 26, 2022
4.520
4.580
4.450
4.450
337,715
-0.07(-1.55%)
May 25, 2022
4.530
4.570
4.500
4.520
327,586
-0.01(-0.22%)
May 24, 2022
4.450
4.530
4.350
4.530
438,102
+0.08(+1.80%)
May 23, 2022
4.410
4.465
4.370
4.450
303,713
+0.06(+1.37%)
May 20, 2022
4.440
4.470
4.330
4.390
379,560
+0.01(+0.23%)
May 19, 2022
4.530
4.590
4.380
4.380
607,604
-0.19(-4.16%)
May 18, 2022
4.690
4.730
4.530
4.570
615,386
-0.11(-2.35%)
May 17, 2022
4.580
4.690
4.540
4.680
314,720
+0.16(+3.54%)
May 16, 2022
4.500
4.579
4.435
4.520
439,944
+0.04(+0.89%)
May 13, 2022
4.510
4.525
4.440
4.480
578,084
+0.00(+0.00%)
May 12, 2022
4.370
4.505
4.350
4.480
683,375
+0.10(+2.28%)
May 11, 2022
4.570
4.620
4.340
4.380
548,049
-0.13(-2.88%)
May 10, 2022
4.720
4.785
4.480
4.510
733,752
-0.19(-4.04%)
May 09, 2022
4.830
4.890
4.660
4.700
1,013,341
-0.19(-3.89%)
May 06, 2022
4.910
4.970
4.760
4.890
710,746
-0.03(-0.61%)
May 05, 2022
5.060
5.060
4.830
4.920
508,629
-0.14(-2.77%)
May 04, 2022
5.190
5.200
4.980
5.060
541,477
-0.08(-1.56%)
May 03, 2022
5.020
5.150
4.990
5.140
441,670
+0.09(+1.78%)
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.