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
Loandepot Inc Cl A
(NY:
LDI
)
1.940
-0.080 (-3.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
1.740
1.840
1.720
1.830
235,252
+0.07(+3.98%)
Apr 27, 2023
1.700
1.775
1.670
1.760
141,097
+0.11(+6.67%)
Apr 26, 2023
1.650
1.736
1.650
1.650
164,593
-0.02(-1.20%)
Apr 25, 2023
1.810
1.810
1.670
1.670
303,192
-0.12(-6.70%)
Apr 24, 2023
1.700
1.840
1.690
1.790
275,563
+0.05(+2.87%)
Apr 21, 2023
1.720
1.770
1.694
1.740
197,023
+0.06(+3.57%)
Apr 20, 2023
1.690
1.700
1.650
1.680
242,522
-0.01(-0.59%)
Apr 19, 2023
1.800
1.800
1.670
1.690
182,251
-0.08(-4.52%)
Apr 18, 2023
1.690
1.780
1.690
1.770
194,991
+0.10(+5.99%)
Apr 17, 2023
1.740
1.740
1.650
1.670
194,698
-0.02(-1.18%)
Apr 14, 2023
1.790
1.790
1.640
1.690
302,690
-0.08(-4.52%)
Apr 13, 2023
1.750
1.790
1.741
1.770
191,083
+0.03(+1.72%)
Apr 12, 2023
1.680
1.750
1.650
1.740
367,978
+0.07(+4.19%)
Apr 11, 2023
1.550
1.680
1.550
1.670
433,406
+0.15(+9.87%)
Apr 10, 2023
1.500
1.520
1.476
1.520
251,294
+0.05(+3.40%)
Apr 06, 2023
1.470
1.500
1.432
1.470
178,214
-0.02(-1.34%)
Apr 05, 2023
1.520
1.520
1.380
1.490
435,336
+0.00(+0.00%)
Apr 04, 2023
1.500
1.500
1.450
1.490
447,126
-0.01(-0.67%)
Apr 03, 2023
1.620
1.620
1.470
1.500
737,561
-0.11(-6.83%)
Mar 31, 2023
1.600
1.670
1.590
1.610
244,002
+0.04(+2.55%)
Mar 30, 2023
1.650
1.700
1.540
1.570
532,295
-0.10(-5.99%)
Mar 29, 2023
1.710
1.710
1.640
1.670
201,445
+0.02(+1.21%)
Mar 28, 2023
1.750
1.750
1.620
1.650
259,482
-0.03(-1.79%)
Mar 27, 2023
1.710
1.770
1.590
1.680
618,613
+0.03(+1.82%)
Mar 24, 2023
1.710
1.710
1.630
1.650
822,679
-0.09(-5.17%)
Mar 23, 2023
1.790
1.820
1.705
1.740
414,501
-0.05(-2.79%)
Mar 22, 2023
1.870
1.870
1.770
1.790
239,614
-0.04(-2.19%)
Mar 21, 2023
1.790
1.830
1.750
1.830
327,806
+0.07(+3.98%)
Mar 20, 2023
1.750
1.810
1.730
1.760
296,617
-0.03(-1.68%)
Mar 17, 2023
1.790
1.815
1.730
1.790
283,231
+0.00(+0.00%)
Mar 16, 2023
1.770
1.825
1.680
1.790
361,958
+0.00(+0.00%)
Mar 15, 2023
1.670
1.790
1.630
1.790
481,697
+0.07(+4.07%)
Mar 14, 2023
1.810
1.880
1.717
1.720
341,488
-0.04(-2.27%)
Mar 13, 2023
1.650
1.790
1.570
1.760
629,473
+0.06(+3.53%)
Mar 10, 2023
1.770
1.770
1.650
1.700
636,263
-0.10(-5.56%)
Mar 09, 2023
1.700
1.880
1.690
1.800
589,290
-0.09(-4.76%)
Mar 08, 2023
1.890
1.920
1.820
1.890
390,135
+0.00(+0.00%)
Mar 07, 2023
1.960
1.970
1.885
1.890
356,639
-0.04(-2.07%)
Mar 06, 2023
2.030
2.150
1.895
1.930
682,679
-0.09(-4.46%)
Mar 03, 2023
1.860
2.030
1.860
2.020
358,537
+0.18(+9.78%)
Mar 02, 2023
1.840
1.920
1.830
1.840
213,020
-0.01(-0.54%)
Mar 01, 2023
2.070
2.070
1.830
1.850
1,122,800
-0.23(-11.06%)
Feb 28, 2023
2.090
2.120
2.030
2.080
310,312
+0.02(+0.97%)
Feb 27, 2023
1.970
2.070
1.970
2.060
330,997
+0.07(+3.52%)
Feb 24, 2023
2.000
2.140
1.960
1.990
595,930
-0.07(-3.40%)
Feb 23, 2023
2.150
2.150
2.030
2.060
350,880
-0.05(-2.37%)
Feb 22, 2023
2.160
2.220
2.042
2.110
335,560
-0.05(-2.31%)
Feb 21, 2023
2.200
2.240
2.150
2.160
278,973
-0.11(-4.85%)
Feb 17, 2023
2.190
2.290
2.190
2.270
502,656
+0.03(+1.34%)
Feb 16, 2023
2.220
2.300
2.180
2.240
433,427
-0.02(-0.88%)
Feb 15, 2023
2.230
2.290
2.210
2.260
330,212
+0.01(+0.44%)
Feb 14, 2023
2.370
2.400
2.200
2.250
521,734
-0.17(-7.02%)
Feb 13, 2023
2.300
2.460
2.250
2.420
442,727
+0.12(+5.22%)
Feb 10, 2023
2.150
2.340
2.150
2.300
321,635
+0.13(+5.99%)
Feb 09, 2023
2.490
2.515
2.150
2.170
831,760
-0.24(-9.96%)
Feb 08, 2023
2.570
2.590
2.380
2.410
624,005
-0.20(-7.66%)
Feb 07, 2023
2.550
2.640
2.530
2.610
307,167
+0.04(+1.56%)
Feb 06, 2023
2.740
2.740
2.535
2.570
501,663
-0.21(-7.55%)
Feb 03, 2023
2.950
2.950
2.740
2.780
609,680
-0.02(-0.71%)
Feb 02, 2023
2.650
3.020
2.578
2.800
1,143,621
+0.23(+8.95%)
Feb 01, 2023
2.650
2.650
2.510
2.570
684,024
-0.06(-2.28%)
Jan 31, 2023
2.690
2.830
2.570
2.630
973,090
+0.05(+1.94%)
Jan 30, 2023
2.670
2.710
2.520
2.580
538,024
-0.08(-3.01%)
Jan 27, 2023
2.300
2.735
2.260
2.660
859,811
+0.32(+13.68%)
Jan 26, 2023
2.270
2.340
2.190
2.340
398,416
+0.10(+4.46%)
Jan 25, 2023
2.250
2.320
2.205
2.240
190,529
-0.06(-2.61%)
Jan 24, 2023
2.340
2.340
2.230
2.300
274,763
-0.02(-0.86%)
Jan 23, 2023
2.290
2.340
2.270
2.320
204,601
+0.05(+2.20%)
Jan 20, 2023
2.190
2.315
2.145
2.270
219,810
+0.12(+5.58%)
Jan 19, 2023
2.240
2.240
2.060
2.150
553,952
-0.08(-3.59%)
Jan 18, 2023
2.250
2.299
2.210
2.230
325,883
+0.01(+0.45%)
Jan 17, 2023
2.240
2.315
2.185
2.220
282,705
-0.04(-1.77%)
Jan 13, 2023
2.500
2.500
2.120
2.260
878,918
-0.21(-8.50%)
Jan 12, 2023
2.380
2.475
2.270
2.470
523,103
+1.35(+120.54%)
Jan 11, 2023
1.120
1.154
1.101
1.120
1,211,953
+0.00(+0.00%)
Jan 10, 2023
1.004
1.120
1.004
1.120
2,158,325
+0.09(+8.92%)
Jan 09, 2023
0.9752
1.048
0.9655
1.028
2,072,648
+0.03(+3.40%)
Jan 06, 2023
0.9414
1.026
0.9414
0.9945
1,836,114
+0.05(+5.64%)
Jan 05, 2023
0.8738
0.9559
0.8690
0.9414
1,094,298
+0.04(+4.84%)
Jan 04, 2023
0.7917
0.9366
0.7917
0.8979
1,961,667
+0.11(+14.11%)
Jan 03, 2023
0.7917
0.7990
0.7671
0.7869
1,241,425
-0.01(-1.21%)
Dec 30, 2022
0.7628
0.7966
0.7628
0.7966
1,002,762
+0.01(+1.23%)
Dec 29, 2022
0.7628
0.8014
0.7531
0.7869
749,797
+0.01(+1.88%)
Dec 28, 2022
0.7241
0.7821
0.7193
0.7724
834,116
+0.04(+5.26%)
Dec 27, 2022
0.7434
0.7579
0.7241
0.7338
827,380
-0.02(-3.18%)
Dec 23, 2022
0.7193
0.7579
0.7154
0.7579
404,746
+0.04(+5.37%)
Dec 22, 2022
0.6903
0.7193
0.6865
0.7193
405,181
+0.02(+2.76%)
Dec 21, 2022
0.7193
0.7327
0.6855
0.7000
1,225,426
-0.01(-1.36%)
Dec 20, 2022
0.7628
0.7628
0.7000
0.7097
1,726,529
-0.05(-6.37%)
Dec 19, 2022
0.7579
0.7845
0.7483
0.7579
991,302
-0.02(-2.48%)
Dec 16, 2022
0.7724
0.7821
0.7603
0.7772
1,072,875
-0.00(-0.62%)
Dec 15, 2022
0.7821
0.8062
0.7676
0.7821
1,405,839
-0.03(-3.57%)
Dec 14, 2022
0.8110
0.8368
0.7871
0.8110
984,073
+0.00(+0.00%)
Dec 13, 2022
0.8690
0.8979
0.8014
0.8110
757,743
-0.03(-4.00%)
Dec 12, 2022
0.8110
0.8690
0.7924
0.8448
1,428,836
+0.02(+2.34%)
Dec 09, 2022
0.7917
0.8593
0.7821
0.8255
1,186,025
+0.04(+5.56%)
Dec 08, 2022
0.7434
0.7917
0.7434
0.7821
462,767
+0.03(+4.52%)
Dec 07, 2022
0.7579
0.7917
0.7290
0.7483
1,013,253
-0.01(-1.90%)
Dec 06, 2022
0.7966
0.8062
0.7386
0.7628
896,996
-0.03(-3.66%)
Dec 05, 2022
0.8062
0.8207
0.7724
0.7917
730,269
+0.01(+1.23%)
Dec 02, 2022
0.7483
0.7869
0.7290
0.7821
761,175
+0.05(+7.28%)
Dec 01, 2022
0.7917
0.7917
0.7290
0.7290
1,359,718
-0.07(-9.04%)
Nov 30, 2022
0.7531
0.8062
0.7344
0.8014
505,704
+0.05(+6.41%)
Nov 29, 2022
0.7483
0.7676
0.7338
0.7531
423,184
+0.00(+0.00%)
Nov 28, 2022
0.7338
0.7574
0.7145
0.7531
594,152
+0.00(+0.65%)
Nov 25, 2022
0.7531
0.7555
0.7241
0.7483
281,047
+0.00(+0.00%)
Nov 23, 2022
0.7145
0.7579
0.6903
0.7483
544,267
+0.02(+2.65%)
Nov 22, 2022
0.7290
0.7386
0.7193
0.7290
369,781
+0.00(+0.67%)
Nov 21, 2022
0.7386
0.7386
0.7048
0.7241
531,079
-0.01(-1.96%)
Nov 18, 2022
0.7338
0.7507
0.7338
0.7386
590,423
+0.00(+0.66%)
Nov 17, 2022
0.7386
0.7386
0.7145
0.7338
410,263
-0.01(-1.30%)
Nov 16, 2022
0.7434
0.7676
0.7266
0.7434
727,409
+0.00(+0.65%)
Nov 15, 2022
0.7241
0.7772
0.7193
0.7386
921,858
+0.01(+1.32%)
Nov 14, 2022
0.7821
0.7821
0.7097
0.7290
2,076,841
-0.06(-7.36%)
Nov 11, 2022
0.7338
0.7954
0.7338
0.7869
1,096,092
+0.06(+7.95%)
Nov 10, 2022
0.6807
0.7724
0.6807
0.7290
1,593,191
+0.08(+11.85%)
Nov 09, 2022
0.7386
0.7483
0.6517
0.6517
1,167,161
-0.05(-7.53%)
Nov 08, 2022
0.7966
0.8106
0.7048
0.7048
1,431,960
-0.10(-12.05%)
Nov 07, 2022
0.7917
0.8207
0.7531
0.8014
565,489
+0.06(+8.50%)
Nov 04, 2022
0.7434
0.7627
0.7266
0.7386
555,606
+0.00(+0.00%)
Nov 03, 2022
0.7579
0.7579
0.7121
0.7386
516,902
+0.00(+0.00%)
Nov 02, 2022
0.7917
0.7386
0.7386
993,656
-0.06(-7.83%)
Nov 01, 2022
0.8690
0.8738
0.7821
0.8014
1,765,470
-0.06(-6.74%)
Oct 31, 2022
0.8448
0.8593
0.8277
0.8593
980,104
+0.00(+0.56%)
Oct 28, 2022
0.7724
0.8641
0.7676
0.8545
1,921,720
+0.10(+12.74%)
Oct 27, 2022
0.7772
0.7869
0.7531
0.7579
475,492
+0.00(+0.00%)
Oct 26, 2022
0.7579
0.7927
0.7483
0.7579
815,161
+0.00(+0.00%)
Oct 25, 2022
0.7338
0.7628
0.7243
0.7579
903,028
+0.03(+4.67%)
Oct 24, 2022
0.7193
0.7338
0.6807
0.7241
774,471
+0.01(+2.04%)
Oct 21, 2022
0.7097
0.7338
0.6903
0.7097
764,384
+0.01(+2.08%)
Oct 20, 2022
0.6662
0.7241
0.6662
0.6952
586,464
+0.03(+5.11%)
Oct 19, 2022
0.6662
0.7004
0.6566
0.6614
508,386
+0.00(+0.74%)
Oct 18, 2022
0.6517
0.6710
0.6397
0.6566
1,536,969
+0.01(+1.49%)
Oct 17, 2022
0.6759
0.7044
0.6372
0.6469
1,748,938
-0.06(-8.22%)
Oct 14, 2022
0.6662
0.7097
0.6469
0.7048
819,757
+0.04(+6.57%)
Oct 13, 2022
0.6517
0.6759
0.6131
0.6614
2,271,928
-0.01(-2.14%)
Oct 12, 2022
0.6710
0.7118
0.6469
0.6759
1,181,008
+0.02(+2.94%)
Oct 11, 2022
0.6276
0.6662
0.6276
0.6566
734,422
+0.03(+4.62%)
Oct 10, 2022
0.6372
0.6372
0.6034
0.6276
810,608
+0.01(+1.56%)
Oct 07, 2022
0.6324
0.6421
0.6131
0.6179
734,130
-0.02(-3.76%)
Oct 06, 2022
0.6517
0.6807
0.6324
0.6421
2,006,914
-0.01(-2.21%)
Oct 05, 2022
0.6614
0.6821
0.6469
0.6566
1,327,508
-0.03(-4.90%)
Oct 04, 2022
0.6710
0.7048
0.6421
0.6903
1,840,420
+0.03(+5.15%)
Oct 03, 2022
0.6614
0.6662
0.6324
0.6566
1,109,871
+0.02(+3.03%)
Sep 30, 2022
0.6517
0.6759
0.6295
0.6372
1,345,629
-0.01(-1.49%)
Sep 29, 2022
0.6276
0.6662
0.6276
0.6469
1,110,068
-0.01(-1.47%)
Sep 28, 2022
0.6469
0.6903
0.6421
0.6566
1,405,414
+0.02(+3.82%)
Sep 27, 2022
0.6421
0.6614
0.6228
0.6324
1,323,645
+0.00(+0.77%)
Sep 26, 2022
0.6372
0.6517
0.6034
0.6276
1,407,736
+0.00(+0.78%)
Sep 23, 2022
0.6469
0.6469
0.6034
0.6228
1,578,465
-0.02(-3.73%)
Sep 22, 2022
0.7193
0.7241
0.6421
0.6469
1,644,005
-0.08(-11.26%)
Sep 21, 2022
0.7145
0.7434
0.6903
0.7290
593,286
+0.02(+2.72%)
Sep 20, 2022
0.7241
0.7331
0.7048
0.7097
985,117
-0.02(-2.65%)
Sep 19, 2022
0.7434
0.7700
0.7097
0.7290
1,969,278
-0.03(-3.82%)
Sep 16, 2022
0.7676
0.7821
0.7483
0.7579
2,144,392
-0.01(-1.88%)
Sep 15, 2022
0.7821
0.8110
0.7724
0.7724
701,505
-0.02(-2.44%)
Sep 14, 2022
0.7966
0.8062
0.7724
0.7917
1,110,536
+0.02(+3.14%)
Sep 13, 2022
0.8110
0.8206
0.7555
0.7676
2,074,073
-0.06(-7.02%)
Sep 12, 2022
0.8690
0.8931
0.8110
0.8255
1,043,337
-0.03(-3.93%)
Sep 09, 2022
0.8014
0.8641
0.7966
0.8593
946,723
+0.06(+7.23%)
Sep 08, 2022
0.8014
0.8255
0.7869
0.8014
541,782
+0.00(+0.00%)
Sep 07, 2022
0.7869
0.8207
0.7724
0.8014
1,172,816
+0.02(+3.11%)
Sep 06, 2022
0.8207
0.8352
0.7724
0.7772
1,408,306
-0.05(-5.85%)
Sep 02, 2022
0.8400
0.8448
0.8014
0.8255
672,824
+0.01(+1.18%)
Sep 01, 2022
0.8110
0.8303
0.7869
0.8159
1,227,557
+0.02(+2.42%)
Aug 31, 2022
0.7966
0.8062
0.7772
0.7966
817,046
+0.01(+1.85%)
Aug 30, 2022
0.7772
0.7917
0.7724
0.7821
611,502
+0.01(+1.89%)
Aug 29, 2022
0.7724
0.7893
0.7676
0.7676
1,164,279
-0.02(-2.45%)
Aug 26, 2022
0.8207
0.8207
0.7724
0.7869
887,087
-0.02(-2.98%)
Aug 25, 2022
0.8062
0.8159
0.7917
0.8110
603,703
+0.02(+3.07%)
Aug 24, 2022
0.7772
0.7893
0.7676
0.7869
890,679
+0.01(+1.24%)
Aug 23, 2022
0.7869
0.7869
0.7724
0.7772
825,412
-0.01(-1.23%)
Aug 22, 2022
0.7821
0.8009
0.7724
0.7869
945,725
-0.01(-1.81%)
Aug 19, 2022
0.8062
0.8110
0.7869
0.8014
1,077,553
-0.03(-3.49%)
Aug 18, 2022
0.8448
0.8448
0.8014
0.8303
1,129,467
-0.02(-2.27%)
Aug 17, 2022
0.8641
0.8641
0.8303
0.8497
708,871
-0.02(-2.76%)
Aug 16, 2022
0.8545
0.8786
0.8014
0.8738
1,706,484
+0.04(+5.23%)
Aug 15, 2022
0.9897
0.9897
0.7966
0.8303
5,195,731
-0.15(-15.69%)
Aug 12, 2022
1.019
1.038
0.9752
0.9848
1,367,051
-0.02(-1.92%)
Aug 11, 2022
0.9269
1.019
0.9221
1.004
1,358,563
+0.08(+8.33%)
Aug 10, 2022
0.8641
0.9317
0.8400
0.9269
1,787,932
+0.04(+4.35%)
Aug 09, 2022
0.9366
0.9366
0.8593
0.8883
1,652,962
-0.04(-4.66%)
Aug 08, 2022
0.9172
0.9752
0.9124
0.9317
1,211,110
+0.04(+4.32%)
Aug 05, 2022
0.9221
0.9221
0.8641
0.8931
755,715
-0.01(-1.07%)
Aug 04, 2022
0.9269
0.9510
0.8931
0.9028
941,605
-0.04(-4.10%)
Aug 03, 2022
0.9172
0.9607
0.8955
0.9414
927,480
+0.04(+4.28%)
Aug 02, 2022
0.8690
0.9100
0.8497
0.9028
658,012
+0.04(+4.47%)
Aug 01, 2022
0.8497
0.8834
0.8110
0.8641
683,598
+0.00(+0.56%)
Jul 29, 2022
0.8593
0.8859
0.8463
0.8593
758,472
+0.00(+0.56%)
Jul 28, 2022
0.8110
0.8883
0.8014
0.8545
1,513,201
+0.05(+5.99%)
Jul 27, 2022
0.7821
0.8110
0.7724
0.8062
976,208
+0.04(+5.70%)
Jul 26, 2022
0.7434
0.7869
0.7292
0.7628
1,121,104
+0.01(+1.28%)
Jul 25, 2022
0.8062
0.8062
0.7434
0.7531
1,504,747
-0.05(-6.02%)
Jul 22, 2022
0.8207
0.8545
0.7821
0.8014
724,500
-0.02(-2.92%)
Jul 21, 2022
0.8255
0.8521
0.8014
0.8255
957,509
-0.01(-1.72%)
Jul 20, 2022
0.8159
0.8545
0.8117
0.8400
1,084,529
+0.03(+4.19%)
Jul 19, 2022
0.7724
0.8159
0.7579
0.8062
1,115,174
+0.06(+7.74%)
Jul 18, 2022
0.7821
0.7917
0.7386
0.7483
1,710,621
-0.02(-2.52%)
Jul 15, 2022
0.7966
0.7966
0.7579
0.7676
1,378,444
-0.02(-2.45%)
Jul 14, 2022
0.7386
0.8086
0.7290
0.7869
1,517,766
+0.02(+2.52%)
Jul 13, 2022
0.7772
0.7772
0.7097
0.7676
5,026,916
-0.05(-6.47%)
Jul 12, 2022
0.7145
0.8738
0.7097
0.8207
4,277,541
+0.12(+16.44%)
Jul 11, 2022
0.8014
0.8014
0.6759
0.7048
2,552,955
-0.10(-12.05%)
Jul 08, 2022
0.7434
0.8255
0.7434
0.8014
1,153,651
+0.04(+5.73%)
Jul 07, 2022
0.7048
0.7625
0.7048
0.7579
1,451,495
+0.05(+7.53%)
Jul 06, 2022
0.6855
0.7048
0.6710
0.7048
1,332,548
+0.03(+5.04%)
Jul 05, 2022
0.7241
0.7241
0.6566
0.6710
2,635,694
-0.05(-6.71%)
Jul 01, 2022
0.6855
0.7531
0.6855
0.7193
2,659,801
+0.02(+3.47%)
Jun 30, 2022
0.7000
0.7038
0.6465
0.6952
1,884,391
-0.00(-0.69%)
Jun 29, 2022
0.7048
0.7145
0.6614
0.7000
1,985,634
-0.01(-2.03%)
Jun 28, 2022
0.6710
0.7241
0.6662
0.7145
1,757,996
+0.05(+7.25%)
Jun 27, 2022
0.7241
0.7338
0.6662
0.6662
3,039,173
-0.05(-6.76%)
Jun 24, 2022
0.7290
0.7338
0.7000
0.7145
2,392,626
+0.00(+0.00%)
Jun 23, 2022
0.7193
0.7290
0.6952
0.7145
2,396,199
+0.01(+1.37%)
Jun 22, 2022
0.7000
0.7338
0.6807
0.7048
3,175,667
+0.00(+0.69%)
Jun 21, 2022
0.7676
0.7821
0.6952
0.7000
4,177,574
-0.03(-4.61%)
Jun 17, 2022
0.8303
0.8376
0.7338
0.7338
5,986,901
-0.10(-11.63%)
Jun 16, 2022
0.8738
0.9119
0.8159
0.8303
2,645,394
-0.08(-8.99%)
Jun 15, 2022
0.9703
0.9703
0.8738
0.9124
2,845,202
-0.05(-5.50%)
Jun 14, 2022
1.038
1.038
0.9510
0.9655
2,795,088
-0.06(-5.66%)
Jun 13, 2022
1.144
1.149
0.9752
1.023
3,707,237
-0.15(-13.11%)
Jun 10, 2022
1.226
1.246
1.168
1.178
1,974,162
-0.08(-6.15%)
Jun 09, 2022
1.284
1.303
1.221
1.255
1,512,519
-0.03(-2.26%)
Jun 08, 2022
1.270
1.366
1.265
1.284
1,449,432
-0.00(-0.37%)
Jun 07, 2022
1.289
1.337
1.265
1.289
513,449
-0.00(-0.37%)
Jun 06, 2022
1.294
1.328
1.277
1.294
1,185,114
-0.01(-1.11%)
Jun 03, 2022
1.357
1.371
1.299
1.308
1,053,466
-0.07(-4.91%)
Jun 02, 2022
1.323
1.414
1.317
1.376
650,552
+0.06(+4.40%)
Jun 01, 2022
1.337
1.347
1.272
1.318
940,028
+0.00(+0.00%)
May 31, 2022
1.361
1.381
1.308
1.318
1,355,675
-0.03(-2.50%)
May 27, 2022
1.386
1.419
1.323
1.352
1,623,931
-0.02(-1.75%)
May 26, 2022
1.294
1.386
1.294
1.376
2,363,259
+0.06(+4.78%)
May 25, 2022
1.328
1.390
1.303
1.313
1,959,774
-0.01(-0.73%)
May 24, 2022
1.284
1.323
1.168
1.323
1,915,334
-0.00(-0.36%)
May 23, 2022
1.347
1.347
1.229
1.328
2,720,676
-0.00(-0.36%)
May 20, 2022
1.323
1.366
1.258
1.332
3,393,571
+0.01(+1.10%)
May 19, 2022
1.231
1.335
1.212
1.318
3,355,465
+0.09(+7.48%)
May 18, 2022
1.231
1.294
1.195
1.226
1,835,028
-0.00(-0.39%)
May 17, 2022
1.178
1.236
1.176
1.231
1,880,204
+0.09(+7.59%)
May 16, 2022
1.130
1.231
1.043
1.144
3,385,582
+0.00(+0.00%)
May 13, 2022
1.120
1.217
1.111
1.144
3,837,760
+0.04(+3.95%)
May 12, 2022
0.9993
1.101
0.9800
1.101
3,966,396
+0.06(+5.56%)
May 11, 2022
1.091
1.173
0.9848
1.043
4,744,918
-0.11(-9.24%)
May 10, 2022
0.9752
1.159
0.9655
1.149
6,648,358
-0.15(-11.85%)
May 09, 2022
1.318
1.390
1.289
1.303
2,417,873
-0.05(-3.91%)
May 06, 2022
1.361
1.386
1.284
1.357
1,088,517
-0.01(-0.71%)
May 05, 2022
1.414
1.429
1.323
1.366
2,453,257
-0.07(-4.71%)
May 04, 2022
1.448
1.492
1.395
1.434
1,665,302
-0.03(-2.30%)
May 03, 2022
1.434
1.528
1.427
1.468
1,522,748
+0.05(+3.40%)
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.