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
Tellurian Inc
(NY:
TELL
)
0.7484
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Apr 30, 2024
0.4823
0.4890
0.4300
0.4301
20,362,372
-0.06(-12.22%)
Apr 29, 2024
0.4714
0.5100
0.4711
0.4900
25,332,264
+0.02(+4.97%)
Apr 26, 2024
0.4350
0.4835
0.4292
0.4668
19,117,876
+0.03(+7.71%)
Apr 25, 2024
0.4307
0.4450
0.4011
0.4334
27,659,248
-0.01(-1.50%)
Apr 24, 2024
0.4200
0.4400
0.3915
0.4400
38,483,512
+0.03(+7.47%)
Apr 23, 2024
0.4326
0.4460
0.3950
0.4094
43,628,412
-0.02(-5.47%)
Apr 22, 2024
0.4867
0.4880
0.4210
0.4331
25,002,002
-0.06(-12.58%)
Apr 19, 2024
0.4105
0.4954
0.3909
0.4954
34,714,856
+0.11(+28.11%)
Apr 18, 2024
0.4080
0.4239
0.3866
0.3867
37,047,112
+0.00(+0.44%)
Apr 17, 2024
0.4329
0.4348
0.3850
0.3850
39,366,204
-0.05(-11.02%)
Apr 16, 2024
0.4650
0.4656
0.4200
0.4327
27,989,418
-0.03(-5.59%)
Apr 15, 2024
0.5051
0.5151
0.4500
0.4583
35,118,168
-0.04(-8.41%)
Apr 12, 2024
0.5145
0.5328
0.4925
0.5004
25,525,444
-0.01(-1.42%)
Apr 11, 2024
0.5387
0.5398
0.5000
0.5076
36,156,472
-0.02(-3.74%)
Apr 10, 2024
0.5598
0.5725
0.5208
0.5273
27,818,440
-0.05(-9.40%)
Apr 09, 2024
0.5510
0.5895
0.5454
0.5820
35,656,416
+0.04(+6.87%)
Apr 08, 2024
0.5629
0.5670
0.5302
0.5446
32,416,342
-0.02(-3.06%)
Apr 05, 2024
0.5700
0.5895
0.5450
0.5618
24,980,044
-0.02(-3.75%)
Apr 04, 2024
0.5842
0.5853
0.5401
0.5837
34,049,200
+0.00(+0.78%)
Apr 03, 2024
0.5903
0.6004
0.5566
0.5792
31,027,184
-0.01(-1.16%)
Apr 02, 2024
0.6500
0.6499
0.5600
0.5860
39,777,384
-0.03(-4.68%)
Apr 01, 2024
0.6770
0.6770
0.5822
0.6148
39,040,664
-0.05(-7.05%)
Mar 28, 2024
0.6041
0.7001
0.6700
0.6614
47,165,584
+0.07(+11.40%)
Mar 27, 2024
0.5850
0.5999
0.5550
0.5937
25,353,256
+0.01(+2.17%)
Mar 26, 2024
0.5366
0.6168
0.5200
0.5811
55,402,776
+0.07(+14.55%)
Mar 25, 2024
0.5617
0.5657
0.5000
0.5073
44,313,080
-0.05(-8.36%)
Mar 22, 2024
0.6413
0.6424
0.5331
0.5536
55,475,816
-0.09(-13.82%)
Mar 21, 2024
0.6100
0.6590
0.6000
0.6424
37,182,224
+0.02(+3.11%)
Mar 20, 2024
0.6862
0.6950
0.5620
0.6230
56,029,940
-0.05(-7.18%)
Mar 19, 2024
0.6958
0.7454
0.6551
0.6712
36,646,824
-0.06(-8.47%)
Mar 18, 2024
0.9300
0.9302
0.6126
0.7333
69,567,848
-0.23(-23.61%)
Mar 15, 2024
0.9077
0.9800
0.9077
0.9600
76,648,376
+0.04(+4.50%)
Mar 14, 2024
0.9163
0.9550
0.8798
0.9187
36,698,956
+0.00(+0.35%)
Mar 13, 2024
0.8628
0.9599
0.8628
0.9155
49,454,808
+0.05(+6.16%)
Mar 12, 2024
1.000
1.000
0.8200
0.8624
63,631,544
-0.12(-11.97%)
Mar 11, 2024
0.8650
1.020
0.8500
0.9797
66,243,996
+0.11(+13.26%)
Mar 08, 2024
0.8237
0.8840
0.8225
0.8650
28,396,118
+0.05(+6.47%)
Mar 07, 2024
0.8988
0.9400
0.7913
0.8124
45,021,816
-0.06(-6.85%)
Mar 06, 2024
0.8200
0.9000
0.8151
0.8721
49,733,452
+0.05(+6.69%)
Mar 05, 2024
0.8200
0.8680
0.7850
0.8174
44,323,240
-0.00(-0.54%)
Mar 04, 2024
0.7900
0.8355
0.7610
0.8218
37,609,368
+0.05(+7.10%)
Mar 01, 2024
0.7795
0.7898
0.7136
0.7673
31,883,320
-0.03(-3.35%)
Feb 29, 2024
0.7558
0.8246
0.7515
0.7939
39,709,336
+0.05(+7.25%)
Feb 28, 2024
0.7500
0.7700
0.7180
0.7402
21,286,838
-0.01(-0.84%)
Feb 27, 2024
0.7200
0.7600
0.7000
0.7465
51,214,232
+0.04(+5.87%)
Feb 26, 2024
0.7400
0.7535
0.6300
0.7051
60,989,824
-0.04(-4.73%)
Feb 23, 2024
0.6946
0.7639
0.6499
0.7401
41,210,800
+0.01(+1.23%)
Feb 22, 2024
0.8350
0.8350
0.6700
0.7311
44,792,284
-0.12(-14.00%)
Feb 21, 2024
0.7895
0.8570
0.7521
0.8501
27,666,262
+0.04(+4.60%)
Feb 20, 2024
0.8818
0.8818
0.7602
0.8127
30,551,416
-0.08(-8.84%)
Feb 16, 2024
0.8700
0.9137
0.7650
0.8915
66,112,800
+0.07(+8.65%)
Feb 15, 2024
0.7200
0.8205
0.7090
0.8205
54,894,012
+0.12(+16.75%)
Feb 14, 2024
0.6500
0.7448
0.6284
0.7028
49,940,192
+0.07(+11.84%)
Feb 13, 2024
0.5900
0.6377
0.5325
0.6284
21,270,828
+0.01(+1.29%)
Feb 12, 2024
0.6700
0.6720
0.5904
0.6204
21,659,268
-0.03(-4.23%)
Feb 09, 2024
0.5751
0.6600
0.5550
0.6478
35,339,928
+0.10(+18.45%)
Feb 08, 2024
0.4900
0.5621
0.4900
0.5469
30,641,856
+0.05(+11.14%)
Feb 07, 2024
0.5200
0.5300
0.4380
0.4921
36,066,296
+0.01(+3.08%)
Feb 06, 2024
0.3679
0.4979
0.3669
0.4774
83,923,672
+0.12(+32.57%)
Feb 05, 2024
0.4384
0.4397
0.3552
0.3601
44,030,396
-0.06(-14.69%)
Feb 02, 2024
0.4700
0.4732
0.4150
0.4221
32,364,944
-0.04(-9.19%)
Feb 01, 2024
0.5156
0.5325
0.4511
0.4648
46,934,124
-0.04(-7.23%)
Jan 31, 2024
0.5575
0.5589
0.5010
0.5010
20,773,940
-0.06(-10.10%)
Jan 30, 2024
0.5624
0.5736
0.5480
0.5573
19,823,848
-0.02(-2.66%)
Jan 29, 2024
0.5650
0.5748
0.5163
0.5725
24,520,824
+0.02(+4.09%)
Jan 26, 2024
0.5600
0.6301
0.5330
0.5500
34,973,948
+0.03(+5.73%)
Jan 25, 2024
0.5203
0.5341
0.5000
0.5202
19,064,010
+0.01(+1.84%)
Jan 24, 2024
0.5619
0.5620
0.5020
0.5108
29,614,492
-0.04(-7.30%)
Jan 23, 2024
0.5998
0.6078
0.5403
0.5510
17,594,624
-0.04(-7.32%)
Jan 22, 2024
0.5600
0.5962
0.5534
0.5945
30,660,224
+0.04(+8.09%)
Jan 19, 2024
0.5527
0.5575
0.5200
0.5500
22,547,800
+0.00(+0.51%)
Jan 18, 2024
0.5821
0.5822
0.5201
0.5472
30,145,282
-0.02(-3.58%)
Jan 17, 2024
0.6707
0.6759
0.5233
0.5675
38,279,288
-0.10(-15.39%)
Jan 16, 2024
0.6656
0.6988
0.6480
0.6707
19,657,480
-0.01(-1.28%)
Jan 12, 2024
0.6899
0.6899
0.6412
0.6794
19,763,740
+0.01(+1.92%)
Jan 11, 2024
0.6529
0.6696
0.6170
0.6666
20,783,008
+0.01(+0.88%)
Jan 10, 2024
0.6674
0.6800
0.6312
0.6608
33,623,480
-0.01(-1.77%)
Jan 09, 2024
0.7100
0.7200
0.6700
0.6727
16,419,019
-0.05(-6.44%)
Jan 08, 2024
0.7357
0.7617
0.6850
0.7190
24,668,332
-0.03(-4.30%)
Jan 05, 2024
0.7176
0.7625
0.6911
0.7513
23,848,288
+0.04(+5.21%)
Jan 04, 2024
0.7200
0.7249
0.6601
0.7141
33,522,312
+0.01(+0.73%)
Jan 03, 2024
0.7400
0.7401
0.6910
0.7089
26,731,346
-0.04(-5.09%)
Jan 02, 2024
0.7840
0.8000
0.7000
0.7469
48,470,704
-0.01(-1.15%)
Dec 29, 2023
0.8950
0.9104
0.7301
0.7556
59,194,384
-0.12(-14.06%)
Dec 28, 2023
0.9900
1.050
0.8501
0.8792
44,374,224
-0.07(-7.31%)
Dec 27, 2023
0.8900
0.9750
0.8761
0.9485
42,613,960
+0.07(+7.55%)
Dec 26, 2023
0.8500
0.9221
0.8401
0.8819
39,558,344
+0.04(+5.10%)
Dec 22, 2023
0.7617
0.8410
0.7537
0.8391
36,752,160
+0.07(+9.02%)
Dec 21, 2023
0.7400
0.7697
0.7300
0.7697
32,049,040
+0.04(+5.15%)
Dec 20, 2023
0.7490
0.7800
0.7002
0.7320
52,964,060
-0.01(-1.48%)
Dec 19, 2023
0.7400
0.7550
0.7155
0.7430
38,076,924
+0.01(+1.01%)
Dec 18, 2023
0.6952
0.7624
0.6850
0.7356
59,989,328
+0.06(+8.16%)
Dec 15, 2023
0.6800
0.6900
0.6365
0.6801
77,763,256
+0.01(+1.28%)
Dec 14, 2023
0.6400
0.7000
0.6300
0.6715
35,092,480
+0.02(+3.47%)
Dec 13, 2023
0.6100
0.6661
0.5607
0.6490
46,929,656
+0.05(+7.86%)
Dec 12, 2023
0.6200
0.6200
0.5416
0.6017
44,535,620
+0.01(+1.11%)
Dec 11, 2023
0.7900
0.8295
0.5700
0.5951
83,574,352
-0.15(-20.24%)
Dec 08, 2023
0.6500
0.7592
0.6250
0.7461
51,009,648
+0.08(+12.35%)
Dec 07, 2023
0.5608
0.6797
0.5400
0.6641
42,998,424
+0.09(+16.59%)
Dec 06, 2023
0.6108
0.6193
0.5656
0.5696
41,483,744
-0.05(-7.34%)
Dec 05, 2023
0.6275
0.6276
0.5917
0.6147
23,389,828
-0.01(-2.13%)
Dec 04, 2023
0.6620
0.6620
0.5801
0.6281
50,981,344
-0.02(-3.37%)
Dec 01, 2023
0.6090
0.6590
0.5980
0.6500
42,192,704
+0.04(+6.73%)
Nov 30, 2023
0.5751
0.6100
0.5530
0.6090
24,635,964
+0.04(+7.16%)
Nov 29, 2023
0.5176
0.5800
0.5119
0.5683
32,127,180
+0.06(+11.83%)
Nov 28, 2023
0.5084
0.5193
0.4922
0.5082
31,032,308
+0.01(+2.58%)
Nov 27, 2023
0.5195
0.5223
0.4954
0.4954
38,259,500
-0.03(-6.21%)
Nov 24, 2023
0.5168
0.5340
0.5130
0.5282
29,774,324
+0.01(+1.13%)
Nov 22, 2023
0.5196
0.5254
0.4831
0.5223
43,755,992
+0.01(+2.69%)
Nov 21, 2023
0.5400
0.5399
0.4966
0.5086
48,103,744
-0.02(-4.04%)
Nov 20, 2023
0.5500
0.5598
0.5252
0.5300
59,672,424
-0.01(-1.60%)
Nov 17, 2023
0.5521
0.5550
0.5283
0.5386
33,653,796
-0.01(-1.46%)
Nov 16, 2023
0.5948
0.6030
0.5315
0.5466
38,852,068
-0.05(-8.90%)
Nov 15, 2023
0.5949
0.6480
0.5811
0.6000
42,363,360
+0.00(+0.22%)
Nov 14, 2023
0.5589
0.6050
0.5510
0.5987
39,976,184
+0.04(+6.61%)
Nov 13, 2023
0.5349
0.5663
0.5204
0.5616
34,922,864
+0.04(+7.11%)
Nov 10, 2023
0.5600
0.5800
0.5100
0.5243
29,089,788
-0.03(-5.04%)
Nov 09, 2023
0.5630
0.6130
0.5417
0.5521
22,368,646
+0.00(+0.36%)
Nov 08, 2023
0.5892
0.5992
0.5500
0.5501
31,906,952
-0.07(-10.94%)
Nov 07, 2023
0.5200
0.6400
0.5000
0.6177
65,572,312
+0.11(+20.88%)
Nov 06, 2023
0.6000
0.6080
0.5015
0.5110
50,827,604
-0.09(-15.63%)
Nov 03, 2023
0.7550
0.7660
0.4900
0.6057
79,025,360
-0.14(-19.07%)
Nov 02, 2023
0.7000
0.7556
0.6712
0.7484
15,764,490
+0.04(+6.17%)
Nov 01, 2023
0.7005
0.7399
0.6710
0.7049
26,976,340
+0.01(+2.16%)
Oct 31, 2023
0.6644
0.6950
0.6502
0.6900
15,089,955
+0.03(+5.05%)
Oct 30, 2023
0.6500
0.6980
0.6300
0.6568
24,568,706
+0.01(+1.03%)
Oct 27, 2023
0.6407
0.6760
0.6407
0.6501
21,691,344
+0.02(+2.59%)
Oct 26, 2023
0.6700
0.6701
0.5931
0.6337
38,406,664
-0.03(-4.39%)
Oct 25, 2023
0.6500
0.6795
0.6400
0.6628
21,805,664
+0.03(+4.20%)
Oct 24, 2023
0.7174
0.7224
0.6298
0.6361
34,744,356
-0.07(-10.29%)
Oct 23, 2023
0.7660
0.7660
0.6950
0.7091
27,004,920
-0.04(-4.88%)
Oct 20, 2023
0.7200
0.8105
0.7100
0.7455
32,748,138
+0.05(+6.61%)
Oct 19, 2023
0.7502
0.7700
0.6700
0.6993
32,692,284
-0.04(-5.67%)
Oct 18, 2023
0.7700
0.7700
0.7301
0.7413
22,439,856
-0.02(-2.05%)
Oct 17, 2023
0.7638
0.8150
0.7000
0.7568
39,381,456
-0.01(-1.45%)
Oct 16, 2023
0.8800
0.8800
0.7400
0.7679
38,998,344
-0.12(-13.04%)
Oct 13, 2023
0.9100
0.9180
0.8600
0.8830
29,255,760
-0.02(-1.85%)
Oct 12, 2023
0.9900
1.000
0.8500
0.8996
33,998,676
-0.09(-9.35%)
Oct 11, 2023
1.040
1.040
0.9800
0.9924
16,214,861
-0.05(-4.58%)
Oct 10, 2023
1.060
1.070
1.020
1.040
7,080,090
-0.02(-1.89%)
Oct 09, 2023
1.020
1.070
1.020
1.060
6,663,428
+0.04(+3.92%)
Oct 06, 2023
1.030
1.040
0.9904
1.020
9,889,037
-0.01(-0.97%)
Oct 05, 2023
1.010
1.070
1.010
1.030
8,507,476
+0.03(+3.00%)
Oct 04, 2023
1.070
1.070
1.000
1.000
11,400,884
-0.05(-4.76%)
Oct 03, 2023
1.060
1.070
1.030
1.050
6,864,174
-0.01(-0.94%)
Oct 02, 2023
1.160
1.160
1.060
1.060
11,716,424
-0.10(-8.62%)
Sep 29, 2023
1.190
1.190
1.150
1.160
4,528,412
+0.00(+0.00%)
Sep 28, 2023
1.180
1.210
1.160
1.160
5,094,076
-0.02(-1.69%)
Sep 27, 2023
1.120
1.180
1.120
1.180
4,946,345
+0.06(+5.36%)
Sep 26, 2023
1.150
1.165
1.120
1.120
5,696,012
-0.04(-3.45%)
Sep 25, 2023
1.110
1.160
1.090
1.160
7,618,460
+0.05(+4.50%)
Sep 22, 2023
1.100
1.140
1.100
1.110
5,002,506
+0.02(+1.83%)
Sep 21, 2023
1.130
1.150
1.090
1.090
6,703,208
-0.03(-2.68%)
Sep 20, 2023
1.180
1.185
1.110
1.120
8,587,141
-0.08(-6.67%)
Sep 19, 2023
1.220
1.220
1.180
1.200
3,750,361
-0.01(-0.83%)
Sep 18, 2023
1.270
1.280
1.170
1.210
6,543,280
-0.09(-6.92%)
Sep 15, 2023
1.270
1.300
1.250
1.300
16,971,704
+0.01(+0.78%)
Sep 14, 2023
1.250
1.300
1.240
1.290
7,531,767
+0.07(+5.74%)
Sep 13, 2023
1.270
1.275
1.220
1.220
4,925,681
-0.06(-4.69%)
Sep 12, 2023
1.200
1.290
1.200
1.280
5,205,434
+0.06(+4.92%)
Sep 11, 2023
1.300
1.300
1.210
1.220
8,694,173
-0.07(-5.43%)
Sep 08, 2023
1.320
1.320
1.250
1.290
8,642,481
-0.01(-0.77%)
Sep 07, 2023
1.250
1.310
1.210
1.300
11,242,773
+0.05(+4.00%)
Sep 06, 2023
1.190
1.260
1.150
1.250
12,870,486
+0.11(+9.65%)
Sep 05, 2023
1.130
1.150
1.065
1.140
10,493,980
+0.00(+0.00%)
Sep 01, 2023
1.130
1.195
1.130
1.140
5,903,677
+0.02(+1.79%)
Aug 31, 2023
1.170
1.180
1.120
1.120
6,068,528
-0.05(-4.27%)
Aug 30, 2023
1.190
1.190
1.160
1.170
3,766,200
-0.02(-1.68%)
Aug 29, 2023
1.150
1.190
1.120
1.190
5,626,141
+0.04(+3.48%)
Aug 28, 2023
1.220
1.240
1.140
1.150
5,609,174
-0.02(-1.71%)
Aug 25, 2023
1.100
1.190
1.080
1.170
9,022,169
+0.07(+6.36%)
Aug 24, 2023
1.190
1.190
1.090
1.100
9,118,360
-0.06(-5.17%)
Aug 23, 2023
1.220
1.220
1.160
1.160
8,807,676
-0.05(-4.13%)
Aug 22, 2023
1.320
1.320
1.210
1.210
8,670,502
-0.10(-7.63%)
Aug 21, 2023
1.270
1.340
1.270
1.310
6,155,089
+0.04(+3.15%)
Aug 18, 2023
1.250
1.300
1.230
1.270
6,760,280
-0.01(-0.78%)
Aug 17, 2023
1.300
1.320
1.215
1.280
8,869,987
+0.00(+0.00%)
Aug 16, 2023
1.290
1.330
1.280
1.280
4,751,914
-0.03(-2.29%)
Aug 15, 2023
1.350
1.370
1.280
1.310
9,558,783
-0.07(-5.07%)
Aug 14, 2023
1.430
1.460
1.380
1.380
7,807,178
-0.08(-5.48%)
Aug 11, 2023
1.500
1.520
1.450
1.460
10,150,776
-0.02(-1.35%)
Aug 10, 2023
1.530
1.540
1.450
1.480
9,417,318
-0.07(-4.52%)
Aug 09, 2023
1.560
1.631
1.530
1.550
7,185,721
+0.02(+1.31%)
Aug 08, 2023
1.500
1.530
1.380
1.530
12,139,775
-0.03(-1.92%)
Aug 07, 2023
1.630
1.635
1.515
1.560
11,682,794
-0.10(-6.02%)
Aug 04, 2023
1.650
1.710
1.640
1.660
6,428,612
-0.03(-1.78%)
Aug 03, 2023
1.610
1.720
1.590
1.690
6,700,221
+0.07(+4.32%)
Aug 02, 2023
1.650
1.650
1.590
1.620
5,214,364
-0.03(-1.82%)
Aug 01, 2023
1.700
1.700
1.630
1.650
5,869,491
-0.07(-4.07%)
Jul 31, 2023
1.680
1.720
1.630
1.720
7,197,045
+0.09(+5.52%)
Jul 28, 2023
1.560
1.630
1.560
1.630
7,587,358
+0.11(+7.24%)
Jul 27, 2023
1.610
1.645
1.510
1.520
9,581,372
-0.08(-5.00%)
Jul 26, 2023
1.600
1.660
1.560
1.600
6,914,201
-0.01(-0.62%)
Jul 25, 2023
1.600
1.650
1.550
1.610
6,858,695
-0.01(-0.62%)
Jul 24, 2023
1.610
1.670
1.575
1.620
7,232,499
+0.06(+3.85%)
Jul 21, 2023
1.600
1.610
1.500
1.560
8,030,652
-0.03(-1.89%)
Jul 20, 2023
1.700
1.710
1.570
1.590
7,586,760
-0.07(-4.22%)
Jul 19, 2023
1.650
1.755
1.610
1.660
17,736,040
+0.07(+4.40%)
Jul 18, 2023
1.500
1.610
1.495
1.590
9,775,732
+0.08(+5.30%)
Jul 17, 2023
1.430
1.570
1.405
1.510
9,859,919
+0.12(+8.63%)
Jul 14, 2023
1.490
1.490
1.380
1.390
8,297,953
-0.10(-6.71%)
Jul 13, 2023
1.480
1.550
1.450
1.490
8,290,485
+0.03(+2.05%)
Jul 12, 2023
1.600
1.610
1.440
1.460
12,217,582
-0.11(-7.01%)
Jul 11, 2023
1.500
1.620
1.480
1.570
13,976,098
+0.10(+6.80%)
Jul 10, 2023
1.440
1.490
1.405
1.470
6,215,562
+0.04(+2.80%)
Jul 07, 2023
1.320
1.450
1.310
1.430
11,926,383
+0.13(+10.00%)
Jul 06, 2023
1.350
1.390
1.300
1.300
7,254,435
-0.05(-3.70%)
Jul 05, 2023
1.350
1.360
1.300
1.350
6,857,047
-0.01(-0.74%)
Jul 03, 2023
1.410
1.435
1.340
1.360
5,119,867
-0.05(-3.55%)
Jun 30, 2023
1.410
1.430
1.360
1.410
6,414,738
+0.00(+0.00%)
Jun 29, 2023
1.350
1.420
1.330
1.410
6,270,219
+0.06(+4.44%)
Jun 28, 2023
1.290
1.370
1.280
1.350
8,059,323
+0.05(+3.85%)
Jun 27, 2023
1.310
1.310
1.270
1.300
4,616,805
+0.00(+0.00%)
Jun 26, 2023
1.330
1.350
1.290
1.300
5,020,597
-0.02(-1.52%)
Jun 23, 2023
1.350
1.360
1.300
1.320
25,865,540
-0.06(-4.35%)
Jun 22, 2023
1.300
1.390
1.290
1.380
8,492,452
+0.05(+3.76%)
Jun 21, 2023
1.370
1.410
1.330
1.330
5,077,600
-0.07(-5.00%)
Jun 20, 2023
1.380
1.430
1.330
1.400
11,219,720
+0.02(+1.45%)
Jun 16, 2023
1.340
1.390
1.270
1.380
39,414,876
+0.04(+2.99%)
Jun 15, 2023
1.220
1.340
1.210
1.340
13,376,996
-0.02(-1.47%)
May 08, 2023
1.310
1.360
1.300
1.360
5,194,244
+0.05(+3.82%)
May 05, 2023
1.320
1.360
1.300
1.310
4,610,725
+0.02(+1.55%)
May 04, 2023
1.330
1.340
1.240
1.290
8,085,754
-0.09(-6.52%)
May 03, 2023
1.240
1.420
1.240
1.380
8,558,374
+0.14(+11.29%)
May 02, 2023
1.380
1.390
1.230
1.240
10,031,737
-0.13(-9.49%)
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.