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
Solarwinds Corp
(NY:
SWI
)
11.95
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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
7.951
8.089
7.831
7.942
686,897
-0.04(-0.46%)
Apr 27, 2023
7.905
8.209
7.730
7.979
1,076,400
+0.46(+6.13%)
Apr 26, 2023
7.453
7.601
7.430
7.518
333,033
+0.06(+0.74%)
Apr 25, 2023
7.693
7.693
7.444
7.463
263,925
-0.31(-4.03%)
Apr 24, 2023
7.868
7.914
7.758
7.776
217,100
-0.09(-1.17%)
Apr 21, 2023
7.923
7.942
7.813
7.868
810,526
-0.04(-0.47%)
Apr 20, 2023
7.785
7.923
7.665
7.905
376,827
+0.08(+1.06%)
Apr 19, 2023
7.748
7.845
7.722
7.822
371,215
-0.01(-0.12%)
Apr 18, 2023
7.951
7.979
7.785
7.831
278,424
-0.10(-1.28%)
Apr 17, 2023
7.896
7.983
7.845
7.933
320,211
+0.12(+1.53%)
Apr 14, 2023
7.877
7.905
7.670
7.813
316,464
-0.07(-0.93%)
Apr 13, 2023
7.675
7.928
7.675
7.887
289,232
+0.28(+3.63%)
Apr 12, 2023
7.822
7.850
7.592
7.610
247,157
-0.08(-1.08%)
Apr 11, 2023
7.693
7.785
7.610
7.693
284,091
-0.06(-0.71%)
Apr 10, 2023
7.629
7.758
7.601
7.748
283,789
+0.08(+1.08%)
Apr 06, 2023
7.702
7.734
7.619
7.665
236,311
-0.06(-0.72%)
Apr 05, 2023
7.776
7.813
7.675
7.721
284,796
-0.09(-1.18%)
Apr 04, 2023
7.887
7.951
7.693
7.813
419,365
-0.04(-0.47%)
Apr 03, 2023
7.831
7.933
7.702
7.850
358,950
-0.07(-0.93%)
Mar 31, 2023
7.721
7.928
7.721
7.923
362,749
+0.22(+2.87%)
Mar 30, 2023
7.767
7.822
7.642
7.702
211,865
+0.02(+0.24%)
Mar 29, 2023
7.776
7.840
7.619
7.684
320,945
-0.04(-0.48%)
Mar 28, 2023
7.656
7.767
7.629
7.721
229,222
+0.02(+0.24%)
Mar 27, 2023
7.758
7.822
7.670
7.702
226,082
-0.01(-0.12%)
Mar 24, 2023
7.748
7.781
7.657
7.711
248,056
-0.09(-1.18%)
Mar 23, 2023
7.859
7.942
7.711
7.804
344,617
+0.00(+0.00%)
Mar 22, 2023
7.979
8.089
7.785
7.804
281,624
-0.20(-2.53%)
Mar 21, 2023
7.988
8.043
7.923
8.006
359,355
+0.11(+1.40%)
Mar 20, 2023
8.080
8.080
7.785
7.896
508,614
-0.13(-1.61%)
Mar 17, 2023
8.154
8.186
7.960
8.025
1,009,895
-0.17(-2.02%)
Mar 16, 2023
8.015
8.227
7.997
8.191
410,160
+0.14(+1.72%)
Mar 15, 2023
7.887
8.135
7.887
8.052
433,392
+0.01(+0.11%)
Mar 14, 2023
8.126
8.218
7.933
8.043
705,295
+0.09(+1.16%)
Mar 13, 2023
7.887
8.071
7.794
7.951
400,630
-0.07(-0.92%)
Mar 10, 2023
8.255
8.255
7.896
8.025
474,837
-0.33(-3.97%)
Mar 09, 2023
8.578
8.656
8.287
8.356
324,261
-0.23(-2.68%)
Mar 08, 2023
8.347
8.624
8.320
8.587
406,818
+0.26(+3.10%)
Mar 07, 2023
8.559
8.624
8.218
8.329
1,051,878
-0.25(-2.90%)
Mar 06, 2023
8.587
8.651
8.467
8.578
610,399
+0.05(+0.54%)
Mar 03, 2023
8.292
8.531
8.292
8.531
417,899
+0.25(+3.00%)
Mar 02, 2023
8.144
8.320
8.048
8.283
329,081
+0.17(+2.04%)
Mar 01, 2023
7.859
8.154
7.794
8.117
514,893
+0.27(+3.40%)
Feb 28, 2023
7.868
8.126
7.850
7.850
620,399
-0.04(-0.47%)
Feb 27, 2023
8.144
8.144
7.822
7.887
551,268
-0.18(-2.17%)
Feb 24, 2023
7.776
8.172
7.750
8.062
525,464
+0.07(+0.92%)
Feb 23, 2023
8.154
8.172
7.877
7.988
514,660
-0.08(-1.03%)
Feb 22, 2023
8.172
8.292
8.052
8.071
415,931
-0.10(-1.24%)
Feb 21, 2023
7.960
8.306
7.675
8.172
859,700
-0.05(-0.56%)
Feb 17, 2023
8.246
8.337
8.126
8.218
811,755
-0.01(-0.11%)
Feb 16, 2023
8.642
8.771
7.988
8.227
2,030,386
-1.34(-13.97%)
Feb 15, 2023
9.554
9.715
9.517
9.563
323,012
-0.06(-0.57%)
Feb 14, 2023
9.563
9.748
9.517
9.619
247,756
-0.03(-0.29%)
Feb 13, 2023
9.222
9.720
9.222
9.646
319,056
+0.41(+4.39%)
Feb 10, 2023
9.563
9.600
9.204
9.241
351,514
-0.33(-3.46%)
Feb 09, 2023
9.407
9.886
9.342
9.573
530,410
-0.24(-2.44%)
Feb 08, 2023
9.794
9.877
9.688
9.812
229,268
-0.01(-0.09%)
Feb 07, 2023
9.619
9.858
9.469
9.821
256,528
+0.16(+1.62%)
Feb 06, 2023
9.738
9.826
9.591
9.665
248,786
-0.11(-1.13%)
Feb 03, 2023
9.766
9.978
9.720
9.775
248,009
-0.23(-2.30%)
Feb 02, 2023
9.812
10.07
9.780
10.01
335,096
+0.30(+3.13%)
Feb 01, 2023
9.370
9.858
9.370
9.702
352,926
+0.34(+3.64%)
Jan 31, 2023
9.342
9.462
9.213
9.361
535,441
+0.02(+0.20%)
Jan 30, 2023
9.296
9.416
9.213
9.342
349,173
-0.09(-0.98%)
Jan 27, 2023
9.222
9.471
9.130
9.434
311,340
+0.18(+1.99%)
Jan 26, 2023
8.891
9.250
8.785
9.250
272,765
+0.45(+5.13%)
Jan 25, 2023
8.743
8.826
8.554
8.799
280,006
-0.12(-1.34%)
Jan 24, 2023
8.992
9.020
8.863
8.918
226,551
-0.06(-0.72%)
Jan 23, 2023
9.241
9.287
8.918
8.983
382,184
-0.22(-2.40%)
Jan 20, 2023
8.605
9.259
8.513
9.204
1,198,366
+0.69(+8.12%)
Jan 19, 2023
8.393
8.651
8.320
8.513
630,750
+0.06(+0.65%)
Jan 18, 2023
8.679
8.771
8.393
8.458
534,827
-0.13(-1.50%)
Jan 17, 2023
8.430
8.633
8.292
8.587
572,189
+0.08(+0.98%)
Jan 13, 2023
8.393
8.582
8.375
8.504
297,327
-0.02(-0.22%)
Jan 12, 2023
8.559
8.568
8.421
8.522
291,219
+0.05(+0.54%)
Jan 11, 2023
8.356
8.485
8.329
8.476
187,494
+0.15(+1.77%)
Jan 10, 2023
8.522
8.522
8.135
8.329
262,428
-0.27(-3.11%)
Jan 09, 2023
8.670
8.734
8.504
8.596
287,524
+0.06(+0.65%)
Jan 06, 2023
8.578
8.578
8.247
8.541
332,002
+0.12(+1.42%)
Jan 05, 2023
8.716
8.716
8.366
8.421
308,274
-0.43(-4.89%)
Jan 04, 2023
8.799
8.951
8.756
8.854
401,875
+0.18(+2.02%)
Jan 03, 2023
8.734
8.878
8.449
8.679
331,399
+0.06(+0.64%)
Dec 30, 2022
8.347
8.642
8.347
8.624
309,905
+0.18(+2.18%)
Dec 29, 2022
8.181
8.458
8.131
8.439
243,800
+0.33(+4.09%)
Dec 28, 2022
8.273
8.338
8.052
8.108
299,685
-0.20(-2.44%)
Dec 27, 2022
8.292
8.421
8.144
8.310
235,768
-0.01(-0.11%)
Dec 23, 2022
8.329
8.430
8.135
8.320
279,486
-0.04(-0.44%)
Dec 22, 2022
8.421
8.449
8.227
8.356
434,415
-0.17(-1.95%)
Dec 21, 2022
8.181
8.531
8.121
8.522
469,905
+0.37(+4.52%)
Dec 20, 2022
7.923
8.200
7.896
8.154
499,573
+0.16(+1.96%)
Dec 19, 2022
8.126
8.191
7.739
7.997
511,514
-0.19(-2.36%)
Dec 16, 2022
8.246
8.476
8.172
8.191
1,336,952
-0.11(-1.33%)
Dec 15, 2022
8.172
8.495
8.135
8.301
603,312
+0.01(+0.11%)
Dec 14, 2022
8.246
8.430
8.126
8.292
555,823
+0.05(+0.56%)
Dec 13, 2022
8.320
8.587
8.135
8.246
510,021
+0.26(+3.23%)
Dec 12, 2022
7.758
8.039
7.744
7.988
342,641
+0.29(+3.71%)
Dec 09, 2022
7.619
7.804
7.601
7.702
251,343
+0.07(+0.97%)
Dec 08, 2022
7.619
7.804
7.582
7.629
217,300
+0.01(+0.12%)
Dec 07, 2022
7.638
7.859
7.619
7.619
269,185
-0.05(-0.60%)
Dec 06, 2022
7.794
7.794
7.610
7.665
199,646
-0.17(-2.12%)
Dec 05, 2022
8.025
8.025
7.781
7.831
240,259
-0.27(-3.30%)
Dec 02, 2022
8.255
8.366
8.098
8.098
255,123
-0.34(-4.04%)
Dec 01, 2022
8.089
8.458
8.034
8.439
612,030
+0.39(+4.81%)
Nov 30, 2022
7.831
8.052
7.693
8.052
285,740
+0.15(+1.86%)
Nov 29, 2022
7.923
7.988
7.831
7.905
410,460
-0.04(-0.46%)
Nov 28, 2022
7.785
8.080
7.785
7.942
290,019
+0.06(+0.82%)
Nov 25, 2022
7.850
7.979
7.850
7.877
131,886
-0.03(-0.35%)
Nov 23, 2022
7.767
7.933
7.693
7.905
209,630
+0.09(+1.18%)
Nov 22, 2022
7.831
8.024
7.698
7.813
283,313
-0.02(-0.24%)
Nov 21, 2022
7.767
7.868
7.702
7.831
192,061
-0.06(-0.70%)
Nov 18, 2022
8.080
8.163
7.836
7.887
236,508
-0.05(-0.58%)
Nov 17, 2022
7.840
8.002
7.758
7.933
193,487
-0.11(-1.37%)
Nov 16, 2022
8.458
8.504
8.011
8.043
334,848
-0.56(-6.53%)
Nov 15, 2022
8.568
8.762
8.522
8.605
393,431
+0.15(+1.74%)
Nov 14, 2022
8.651
8.743
8.439
8.458
441,783
-0.34(-3.87%)
Nov 11, 2022
8.688
8.937
8.679
8.799
455,826
+0.10(+1.17%)
Nov 10, 2022
8.255
8.697
8.255
8.697
323,528
+0.88(+11.19%)
Nov 09, 2022
7.942
8.029
7.776
7.822
226,483
-0.24(-2.97%)
Nov 08, 2022
7.969
8.347
7.850
8.062
312,885
+0.11(+1.39%)
Nov 07, 2022
7.896
8.094
7.748
7.951
422,530
+0.02(+0.23%)
Nov 04, 2022
7.555
7.969
7.315
7.933
532,398
+0.51(+6.82%)
Nov 03, 2022
8.071
8.071
7.325
7.426
496,043
-0.59(-7.36%)
Nov 02, 2022
8.541
8.541
8.015
8.015
415,826
-0.59(-6.85%)
Nov 01, 2022
8.734
8.808
8.504
8.605
357,808
+0.01(+0.11%)
Oct 31, 2022
8.605
8.642
8.485
8.596
599,223
-0.07(-0.85%)
Oct 28, 2022
8.550
8.753
8.393
8.670
377,349
+0.17(+1.95%)
Oct 27, 2022
8.393
8.541
8.320
8.504
303,299
+0.18(+2.10%)
Oct 26, 2022
8.273
8.545
8.255
8.329
300,083
+0.04(+0.44%)
Oct 25, 2022
7.960
8.292
7.960
8.292
437,847
+0.34(+4.29%)
Oct 24, 2022
8.117
8.117
7.822
7.951
542,906
-0.09(-1.15%)
Oct 21, 2022
7.905
8.089
7.785
8.043
621,695
+0.14(+1.75%)
Oct 20, 2022
7.896
8.135
7.882
7.905
440,634
-0.08(-1.04%)
Oct 19, 2022
8.034
8.186
7.887
7.988
411,898
-0.16(-1.92%)
Oct 18, 2022
8.209
8.366
8.029
8.144
528,408
+0.09(+1.14%)
Oct 17, 2022
7.573
8.163
7.550
8.052
815,281
+0.69(+9.39%)
Oct 14, 2022
7.675
7.702
7.311
7.361
341,930
-0.24(-3.15%)
Oct 13, 2022
7.232
7.681
7.057
7.601
414,042
+0.22(+3.00%)
Oct 12, 2022
7.453
7.453
7.214
7.380
475,244
-0.01(-0.12%)
Oct 11, 2022
7.463
7.555
7.205
7.389
477,868
-0.10(-1.35%)
Oct 10, 2022
7.813
7.813
7.352
7.490
524,411
-0.29(-3.79%)
Oct 07, 2022
7.850
7.850
7.665
7.785
789,853
-0.15(-1.86%)
Oct 06, 2022
7.840
8.006
7.822
7.933
220,377
+0.07(+0.94%)
Oct 05, 2022
7.610
7.877
7.536
7.859
281,861
+0.09(+1.19%)
Oct 04, 2022
7.582
7.850
7.564
7.767
474,961
+0.36(+4.85%)
Oct 03, 2022
7.168
7.509
7.140
7.407
387,192
+0.27(+3.74%)
Sep 30, 2022
7.085
7.444
6.974
7.140
601,991
-0.02(-0.26%)
Sep 29, 2022
7.186
7.186
7.034
7.159
372,955
-0.13(-1.77%)
Sep 28, 2022
7.039
7.357
7.039
7.288
474,810
+0.30(+4.35%)
Sep 27, 2022
7.103
7.161
6.965
6.984
413,394
+0.01(+0.13%)
Sep 26, 2022
7.057
7.205
6.919
6.974
324,687
-0.10(-1.43%)
Sep 23, 2022
7.094
7.122
6.965
7.076
277,816
-0.10(-1.41%)
Sep 22, 2022
7.472
7.546
7.140
7.177
407,073
-0.29(-3.83%)
Sep 21, 2022
7.758
7.758
7.463
7.463
369,744
-0.21(-2.76%)
Sep 20, 2022
7.813
7.813
7.633
7.675
278,571
-0.22(-2.80%)
Sep 19, 2022
7.629
7.896
7.629
7.896
302,957
+0.17(+2.15%)
Sep 16, 2022
7.684
7.730
7.601
7.730
448,207
-0.08(-1.06%)
Sep 15, 2022
7.840
8.006
7.758
7.813
329,324
-0.09(-1.17%)
Sep 14, 2022
7.804
7.914
7.670
7.905
377,238
+0.05(+0.59%)
Sep 13, 2022
7.997
8.020
7.813
7.859
251,566
-0.37(-4.48%)
Sep 12, 2022
8.126
8.283
8.108
8.227
276,889
+0.13(+1.59%)
Sep 09, 2022
7.748
8.098
7.748
8.098
311,334
+0.45(+5.90%)
Sep 08, 2022
7.610
7.702
7.472
7.647
359,901
-0.05(-0.60%)
Sep 07, 2022
7.776
7.813
7.610
7.693
402,592
-0.14(-1.76%)
Sep 06, 2022
8.062
8.080
7.799
7.831
376,056
-0.24(-2.97%)
Sep 02, 2022
8.117
8.200
7.943
8.071
469,355
+0.04(+0.46%)
Sep 01, 2022
8.292
8.292
8.015
8.034
582,781
-0.32(-3.86%)
Aug 31, 2022
8.550
8.608
8.347
8.356
802,752
-0.18(-2.05%)
Aug 30, 2022
8.568
8.660
8.485
8.531
320,408
+0.06(+0.65%)
Aug 29, 2022
8.504
8.642
8.467
8.476
294,407
-0.14(-1.60%)
Aug 26, 2022
8.789
8.863
8.541
8.614
323,640
-0.23(-2.60%)
Aug 25, 2022
8.845
8.992
8.789
8.845
256,511
+0.06(+0.73%)
Aug 24, 2022
8.826
8.964
8.762
8.780
329,564
-0.08(-0.94%)
Aug 23, 2022
8.872
9.093
8.863
8.863
382,499
+0.00(+0.00%)
Aug 22, 2022
8.964
9.029
8.803
8.863
379,693
-0.30(-3.32%)
Aug 19, 2022
9.324
9.324
9.056
9.167
312,962
-0.28(-2.93%)
Aug 18, 2022
9.241
9.586
9.241
9.444
415,345
+0.13(+1.38%)
Aug 17, 2022
9.259
9.388
9.121
9.315
324,126
-0.06(-0.69%)
Aug 16, 2022
9.315
9.416
9.195
9.379
305,343
+0.00(+0.00%)
Aug 15, 2022
9.232
9.526
9.232
9.379
360,810
+0.06(+0.59%)
Aug 12, 2022
9.204
9.361
9.167
9.324
286,744
+0.18(+2.02%)
Aug 11, 2022
9.388
9.490
9.130
9.140
316,333
-0.23(-2.46%)
Aug 10, 2022
9.222
9.379
9.181
9.370
461,695
+0.39(+4.31%)
Aug 09, 2022
8.955
9.011
8.854
8.983
348,615
-0.07(-0.81%)
Aug 08, 2022
8.937
9.158
8.900
9.057
429,235
+0.18(+1.97%)
Aug 05, 2022
8.725
8.964
8.614
8.882
559,442
+0.03(+0.31%)
Aug 04, 2022
8.891
9.001
8.753
8.854
629,787
-0.03(-0.31%)
Aug 03, 2022
8.550
8.928
8.550
8.882
473,664
+0.25(+2.88%)
Aug 02, 2022
9.941
10.02
8.624
8.633
782,057
-0.95(-9.90%)
Aug 01, 2022
9.858
9.858
9.554
9.582
623,811
-0.29(-2.89%)
Jul 29, 2022
9.766
9.978
9.619
9.867
495,404
+0.16(+1.61%)
Jul 28, 2022
9.665
9.738
9.480
9.711
327,036
+0.03(+0.29%)
Jul 27, 2022
9.333
9.757
9.333
9.683
505,241
+0.46(+4.99%)
Jul 26, 2022
9.858
9.886
9.222
9.222
445,837
-0.84(-8.33%)
Jul 25, 2022
10.13
10.22
10.04
10.06
352,833
-0.04(-0.37%)
Jul 22, 2022
10.41
10.47
10.03
10.10
305,915
-0.30(-2.92%)
Jul 21, 2022
10.28
10.40
10.20
10.40
326,221
+0.10(+0.98%)
Jul 20, 2022
9.978
10.32
9.978
10.30
423,157
+0.33(+3.33%)
Jul 19, 2022
9.812
9.987
9.812
9.969
271,742
+0.23(+2.37%)
Jul 18, 2022
9.996
10.11
9.738
9.738
532,732
-0.13(-1.31%)
Jul 15, 2022
10.10
10.10
9.803
9.867
814,317
+0.00(+0.00%)
Jul 14, 2022
9.812
9.959
9.692
9.867
439,421
-0.07(-0.74%)
Jul 13, 2022
9.784
10.01
9.655
9.941
468,100
-0.06(-0.55%)
Jul 12, 2022
9.987
10.27
9.923
9.996
598,517
+0.01(+0.09%)
Jul 11, 2022
10.05
10.15
9.877
9.987
590,889
-0.23(-2.25%)
Jul 08, 2022
10.25
10.47
10.10
10.22
501,465
-0.14(-1.33%)
Jul 07, 2022
9.858
10.37
9.817
10.36
635,091
+0.53(+5.34%)
Jul 06, 2022
9.886
10.01
9.706
9.831
586,096
-0.03(-0.28%)
Jul 05, 2022
9.453
9.877
9.370
9.858
795,584
+0.23(+2.39%)
Jul 01, 2022
9.416
9.651
9.186
9.628
792,094
+0.18(+1.95%)
Jun 30, 2022
9.858
9.858
9.250
9.444
1,244,974
-0.49(-4.92%)
Jun 29, 2022
9.904
9.987
9.725
9.932
791,424
-0.02(-0.19%)
Jun 28, 2022
10.54
10.70
9.923
9.950
999,796
-0.49(-4.68%)
Jun 27, 2022
10.07
10.49
10.04
10.44
1,192,715
+0.46(+4.62%)
Jun 24, 2022
10.37
10.75
9.923
9.978
7,518,009
-0.32(-3.13%)
Jun 23, 2022
10.33
10.48
10.13
10.30
704,487
+0.05(+0.45%)
Jun 22, 2022
10.20
10.49
10.18
10.25
521,381
+0.03(+0.27%)
Jun 21, 2022
10.02
10.51
10.02
10.23
845,782
+0.20(+2.02%)
Jun 17, 2022
9.913
10.28
9.831
10.02
1,174,624
+0.08(+0.83%)
Jun 16, 2022
9.904
9.973
9.720
9.941
465,990
-0.19(-1.91%)
Jun 15, 2022
9.803
10.36
9.803
10.13
601,748
+0.34(+3.48%)
Jun 14, 2022
9.904
9.964
9.674
9.794
454,199
-0.07(-0.75%)
Jun 13, 2022
10.31
10.44
9.812
9.867
537,085
-0.80(-7.51%)
Jun 10, 2022
10.94
11.07
10.63
10.67
303,422
-0.53(-4.77%)
Jun 09, 2022
11.42
11.50
11.18
11.20
342,834
-0.36(-3.11%)
Jun 08, 2022
11.33
11.78
11.33
11.56
477,085
+0.19(+1.70%)
Jun 07, 2022
11.19
11.42
11.11
11.37
433,931
+0.17(+1.48%)
Jun 06, 2022
11.38
11.45
11.17
11.20
506,750
+0.05(+0.41%)
Jun 03, 2022
11.50
11.50
11.10
11.16
330,316
-0.42(-3.66%)
Jun 02, 2022
11.01
11.64
11.01
11.58
481,273
+0.52(+4.66%)
Jun 01, 2022
10.84
11.18
10.71
11.07
570,205
+0.34(+3.18%)
May 31, 2022
11.24
11.34
10.66
10.72
749,863
-0.60(-5.29%)
May 27, 2022
10.90
11.32
10.64
11.32
1,835,719
+0.55(+5.13%)
May 26, 2022
10.63
10.89
10.63
10.77
433,743
+0.14(+1.30%)
May 25, 2022
10.28
10.77
10.24
10.63
669,328
+0.25(+2.40%)
May 24, 2022
10.44
10.50
10.01
10.38
479,465
-0.17(-1.66%)
May 23, 2022
10.49
10.61
10.34
10.56
646,091
+0.12(+1.15%)
May 20, 2022
10.60
10.61
10.17
10.44
529,632
-0.03(-0.26%)
May 19, 2022
10.28
10.74
10.28
10.47
501,636
+0.17(+1.61%)
May 18, 2022
10.48
10.56
10.16
10.30
370,101
-0.24(-2.27%)
May 17, 2022
10.44
10.62
10.25
10.54
407,467
+0.17(+1.60%)
May 16, 2022
10.28
10.42
10.20
10.37
431,027
-0.03(-0.27%)
May 13, 2022
10.22
10.61
10.22
10.40
410,129
+0.28(+2.73%)
May 12, 2022
9.913
10.19
9.803
10.13
444,347
+0.13(+1.29%)
May 11, 2022
9.794
10.27
9.702
9.996
505,566
+0.16(+1.59%)
May 10, 2022
10.48
10.48
9.582
9.840
680,720
-0.45(-4.39%)
May 09, 2022
10.23
10.45
10.18
10.29
585,953
-0.12(-1.15%)
May 06, 2022
10.59
10.69
10.20
10.41
611,926
-0.38(-3.50%)
May 05, 2022
11.23
11.23
10.59
10.79
552,386
-0.76(-6.62%)
May 04, 2022
11.42
11.60
11.03
11.55
507,985
+0.22(+1.95%)
May 03, 2022
11.57
11.65
11.27
11.33
559,949
-0.25(-2.15%)
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.