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
E3 Lithium Ltd
(OP:
EEMMF
)
1.248
-0.002 (-0.16%)
Streaming Delayed Price
Updated: 2:57 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
1.930
1.930
1.870
1.925
21,668
-0.00(-0.26%)
Apr 27, 2023
1.910
1.930
1.870
1.930
66,764
+0.04(+2.12%)
Apr 26, 2023
1.880
1.920
1.880
1.890
45,876
-0.02(-1.27%)
Apr 25, 2023
1.950
1.960
1.914
1.914
38,250
-0.08(-4.05%)
Apr 24, 2023
2.140
2.140
1.980
1.995
15,524
-0.01(-0.74%)
Apr 21, 2023
2.010
2.050
1.980
2.010
29,739
-0.01(-0.25%)
Apr 20, 2023
2.040
2.040
2.000
2.015
13,947
-0.04(-2.18%)
Apr 19, 2023
2.080
2.080
2.020
2.060
18,647
-0.04(-1.90%)
Apr 18, 2023
2.100
2.120
2.075
2.100
37,898
+0.01(+0.48%)
Apr 17, 2023
2.070
2.114
2.050
2.090
32,846
+0.02(+0.97%)
Apr 14, 2023
2.074
2.087
2.040
2.070
36,079
+0.01(+0.49%)
Apr 13, 2023
2.080
2.110
2.040
2.060
43,739
-0.02(-0.96%)
Apr 12, 2023
2.050
2.110
2.050
2.080
30,285
+0.01(+0.43%)
Apr 11, 2023
1.931
2.071
1.931
2.071
51,135
+0.16(+8.15%)
Apr 10, 2023
1.970
1.970
1.881
1.915
35,735
-0.06(-2.84%)
Apr 06, 2023
1.980
1.990
1.970
1.971
31,154
-0.02(-0.95%)
Apr 05, 2023
2.060
2.060
1.940
1.990
26,724
-0.04(-1.97%)
Apr 04, 2023
2.080
2.080
2.011
2.030
37,537
-0.02(-0.98%)
Apr 03, 2023
2.000
2.090
1.955
2.050
38,627
+0.07(+3.54%)
Mar 31, 2023
2.110
2.110
1.960
1.980
43,766
-0.13(-6.16%)
Mar 30, 2023
2.130
2.140
2.049
2.110
134,976
+0.08(+3.94%)
Mar 29, 2023
1.950
2.100
1.890
2.030
181,744
+0.15(+7.98%)
Mar 28, 2023
1.750
1.880
1.741
1.880
76,078
+0.19(+11.57%)
Mar 27, 2023
1.750
1.750
1.664
1.685
13,383
-0.01(-0.88%)
Mar 24, 2023
1.560
1.700
1.560
1.700
23,570
+0.05(+3.26%)
Mar 23, 2023
1.700
1.700
1.646
1.646
43,664
-0.04(-2.58%)
Mar 22, 2023
1.760
1.760
1.661
1.690
40,831
-0.07(-3.92%)
Mar 21, 2023
1.720
1.780
1.690
1.759
47,592
+0.08(+4.70%)
Mar 20, 2023
1.660
1.680
1.658
1.680
4,521
+0.01(+0.60%)
Mar 17, 2023
1.720
1.720
1.610
1.670
24,256
+0.00(+0.00%)
Mar 16, 2023
1.664
1.670
1.640
1.670
24,787
+0.00(+0.00%)
Mar 15, 2023
1.660
1.710
1.610
1.670
27,050
-0.02(-1.18%)
Mar 14, 2023
1.680
1.728
1.680
1.690
11,499
+0.00(+0.00%)
Mar 13, 2023
1.700
1.738
1.664
1.690
41,261
+0.00(+0.00%)
Mar 10, 2023
1.730
1.740
1.686
1.690
8,057
-0.04(-2.31%)
Mar 09, 2023
1.780
1.805
1.730
1.730
15,204
+0.02(+0.92%)
Mar 08, 2023
1.700
1.714
1.659
1.714
25,281
+0.00(+0.25%)
Mar 07, 2023
1.750
1.750
1.700
1.710
18,780
-0.04(-2.29%)
Mar 06, 2023
1.720
1.780
1.720
1.750
38,407
+0.00(+0.00%)
Mar 03, 2023
1.720
1.768
1.719
1.750
20,409
+0.09(+5.34%)
Mar 02, 2023
1.710
1.719
1.661
1.661
19,484
-0.03(-1.70%)
Mar 01, 2023
1.600
1.720
1.600
1.690
45,606
+0.10(+6.29%)
Feb 28, 2023
1.601
1.620
1.590
1.590
16,780
-0.00(-0.25%)
Feb 27, 2023
1.590
1.609
1.570
1.594
11,294
+0.01(+0.89%)
Feb 24, 2023
1.590
1.600
1.560
1.580
10,624
-0.03(-1.86%)
Feb 23, 2023
1.625
1.630
1.594
1.610
11,325
-0.02(-1.23%)
Feb 22, 2023
1.660
1.660
1.621
1.630
11,648
-0.04(-2.40%)
Feb 21, 2023
1.700
1.735
1.650
1.670
22,445
-0.03(-1.76%)
Feb 17, 2023
1.680
1.730
1.680
1.700
7,819
+0.02(+1.19%)
Feb 16, 2023
1.702
1.719
1.680
1.680
31,702
+0.00(+0.00%)
Feb 15, 2023
1.680
1.700
1.680
1.680
15,321
+0.01(+0.60%)
Feb 14, 2023
1.700
1.710
1.644
1.670
47,737
+0.02(+1.21%)
Feb 13, 2023
1.640
1.670
1.630
1.650
13,567
-0.01(-0.60%)
Feb 10, 2023
1.650
1.700
1.645
1.660
63,043
-0.01(-0.60%)
Feb 09, 2023
1.730
1.739
1.670
1.670
18,066
-0.04(-2.34%)
Feb 08, 2023
1.810
1.810
1.710
1.710
35,767
-0.10(-5.52%)
Feb 07, 2023
1.707
1.820
1.670
1.810
27,486
+0.11(+6.47%)
Feb 06, 2023
1.759
1.759
1.650
1.700
26,999
-0.02(-1.16%)
Feb 03, 2023
1.820
1.850
1.720
1.720
39,148
-0.09(-4.92%)
Feb 02, 2023
1.750
1.840
1.740
1.809
115,062
+0.07(+3.97%)
Feb 01, 2023
1.700
1.750
1.695
1.740
33,816
+0.03(+1.62%)
Jan 31, 2023
1.735
1.755
1.712
1.712
39,073
-0.00(-0.10%)
Jan 30, 2023
1.800
1.830
1.710
1.714
57,110
-0.04(-2.06%)
Jan 27, 2023
1.650
1.750
1.630
1.750
96,724
+0.14(+8.70%)
Jan 26, 2023
1.600
1.625
1.593
1.610
26,189
+0.06(+3.87%)
Jan 25, 2023
1.550
1.551
1.510
1.550
16,653
+0.02(+0.98%)
Jan 24, 2023
1.570
1.570
1.535
1.535
3,662
-0.05(-2.85%)
Jan 23, 2023
1.625
1.634
1.540
1.580
59,051
+0.00(+0.00%)
Jan 20, 2023
1.510
1.610
1.510
1.580
45,680
+0.07(+4.64%)
Jan 19, 2023
1.460
1.510
1.450
1.510
50,020
+0.06(+4.50%)
Jan 18, 2023
1.454
1.454
1.445
1.445
14,092
-0.02(-1.49%)
Jan 17, 2023
1.490
1.490
1.467
1.467
11,806
+0.02(+1.16%)
Jan 13, 2023
1.340
1.450
1.340
1.450
16,341
+0.00(+0.30%)
Jan 12, 2023
1.500
1.500
1.430
1.446
74,889
+0.01(+0.40%)
Jan 11, 2023
1.440
1.440
1.434
1.440
8,720
+0.02(+1.41%)
Jan 10, 2023
1.390
1.450
1.390
1.420
3,125
+0.00(+0.00%)
Jan 09, 2023
1.440
1.480
1.420
1.420
60,290
-0.02(-1.11%)
Jan 06, 2023
1.410
1.480
1.410
1.436
95,689
+0.02(+1.13%)
Jan 05, 2023
1.440
1.440
1.398
1.420
24,064
-0.02(-1.05%)
Jan 04, 2023
1.430
1.500
1.430
1.435
32,266
+0.06(+4.36%)
Jan 03, 2023
1.370
1.395
1.290
1.375
209,638
-0.03(-2.48%)
Dec 30, 2022
1.440
1.446
1.400
1.410
30,494
-0.07(-4.73%)
Dec 29, 2022
1.500
1.500
1.480
1.480
6,665
+0.01(+0.68%)
Dec 28, 2022
1.510
1.510
1.470
1.470
74,935
-0.03(-2.00%)
Dec 27, 2022
1.320
1.535
1.320
1.500
36,822
+0.00(+0.00%)
Dec 23, 2022
1.490
1.500
1.470
1.500
55,997
+0.02(+1.28%)
Dec 22, 2022
1.494
1.494
1.440
1.481
53,625
-0.02(-1.27%)
Dec 21, 2022
1.490
1.510
1.490
1.500
14,912
+0.02(+1.35%)
Dec 20, 2022
1.500
1.500
1.480
1.480
85,606
-0.03(-1.99%)
Dec 19, 2022
1.569
1.569
1.510
1.510
46,858
-0.02(-1.31%)
Dec 16, 2022
1.570
1.570
1.530
1.530
68,079
-0.06(-4.08%)
Dec 15, 2022
1.635
1.635
1.595
1.595
45,296
-0.05(-3.33%)
Dec 14, 2022
1.600
1.663
1.600
1.650
6,690
-0.04(-2.37%)
Dec 13, 2022
1.668
1.690
1.651
1.690
21,242
+0.06(+3.68%)
Dec 12, 2022
1.684
1.684
1.620
1.630
27,848
-0.04(-2.40%)
Dec 09, 2022
1.665
1.695
1.650
1.670
7,958
+0.01(+0.60%)
Dec 08, 2022
1.651
1.667
1.625
1.660
12,180
-0.05(-2.90%)
Dec 07, 2022
1.740
1.770
1.700
1.710
8,256
-0.03(-1.79%)
Dec 06, 2022
1.830
1.830
1.735
1.741
53,345
-0.04(-2.21%)
Dec 05, 2022
1.875
1.880
1.780
1.780
25,032
-0.10(-5.32%)
Dec 02, 2022
1.880
1.880
1.815
1.880
7,248
-0.01(-0.53%)
Dec 01, 2022
1.766
1.900
1.766
1.890
38,821
+0.08(+4.42%)
Nov 30, 2022
1.810
1.881
1.810
1.810
9,421
-0.07(-3.83%)
Nov 29, 2022
1.770
1.910
1.770
1.882
59,478
+0.04(+2.28%)
Nov 28, 2022
1.700
1.850
1.700
1.840
37,983
+0.28(+18.27%)
Nov 25, 2022
1.555
1.556
1.526
1.556
12,550
+0.01(+0.37%)
Nov 23, 2022
1.550
1.550
1.540
1.550
3,140
+0.02(+1.31%)
Nov 22, 2022
1.500
1.530
1.500
1.530
2,633
+0.02(+1.32%)
Nov 21, 2022
1.540
1.565
1.490
1.510
3,582
-0.09(-5.63%)
Nov 18, 2022
1.580
1.603
1.580
1.600
2,123
+0.00(+0.00%)
Nov 17, 2022
1.520
1.600
1.520
1.600
10,937
+0.02(+1.27%)
Nov 16, 2022
1.612
1.617
1.580
1.580
12,934
-0.02(-1.25%)
Nov 15, 2022
1.641
1.641
1.580
1.600
17,104
+0.02(+1.27%)
Nov 14, 2022
1.600
1.610
1.560
1.580
21,343
-0.01(-0.63%)
Nov 11, 2022
1.600
1.620
1.560
1.590
17,350
+0.02(+1.27%)
Nov 10, 2022
1.575
1.619
1.550
1.570
28,496
+0.05(+3.47%)
Nov 09, 2022
1.570
1.590
1.510
1.517
9,344
-0.05(-3.35%)
Nov 08, 2022
1.475
1.600
1.475
1.570
52,831
+0.17(+12.14%)
Nov 07, 2022
1.413
1.440
1.300
1.400
100,624
-0.01(-0.36%)
Nov 04, 2022
1.330
1.405
1.330
1.405
13,799
+0.03(+2.55%)
Nov 03, 2022
1.450
1.450
1.370
1.370
90,961
-0.08(-5.39%)
Nov 02, 2022
1.500
1.511
1.448
1.448
11,890
-0.06(-4.10%)
Nov 01, 2022
1.420
1.540
1.410
1.510
21,260
+0.06(+4.14%)
Oct 31, 2022
1.485
1.550
1.440
1.450
41,968
-0.12(-7.53%)
Oct 28, 2022
1.590
1.590
1.538
1.568
145,895
-0.03(-2.00%)
Oct 27, 2022
1.630
1.631
1.600
1.600
13,200
-0.03(-1.96%)
Oct 26, 2022
1.620
1.649
1.600
1.632
13,107
+0.03(+2.00%)
Oct 25, 2022
1.569
1.600
1.550
1.600
9,920
+0.03(+1.78%)
Oct 24, 2022
1.605
1.605
1.560
1.572
20,532
-0.03(-1.75%)
Oct 21, 2022
1.582
1.600
1.580
1.600
17,339
+0.02(+0.95%)
Oct 20, 2022
1.640
1.650
1.585
1.585
13,860
-0.04(-2.76%)
Oct 19, 2022
1.600
1.630
1.580
1.630
14,343
+0.03(+1.87%)
Oct 18, 2022
1.586
1.603
1.570
1.600
48,916
-0.02(-1.23%)
Oct 17, 2022
1.611
1.630
1.611
1.620
1,902
+0.01(+0.61%)
Oct 14, 2022
1.600
1.615
1.600
1.610
5,217
-0.05(-3.27%)
Oct 13, 2022
1.500
1.665
1.500
1.665
9,102
+0.04(+2.44%)
Oct 12, 2022
1.610
1.637
1.610
1.625
9,877
-0.02(-1.25%)
Oct 11, 2022
1.695
1.724
1.617
1.645
43,378
-0.12(-7.03%)
Oct 10, 2022
1.790
1.790
1.770
1.770
1,729
+0.04(+2.31%)
Oct 07, 2022
1.690
1.744
1.690
1.730
27,570
-0.01(-0.57%)
Oct 06, 2022
1.750
1.770
1.736
1.740
13,241
-0.02(-1.14%)
Oct 05, 2022
1.660
1.770
1.660
1.760
11,779
-0.02(-1.08%)
Oct 04, 2022
1.780
1.830
1.750
1.779
18,553
+0.10(+5.78%)
Oct 03, 2022
1.600
1.686
1.600
1.682
16,141
+0.04(+2.56%)
Sep 30, 2022
1.610
1.650
1.610
1.640
34,524
+0.03(+1.71%)
Sep 29, 2022
1.666
1.688
1.612
1.613
8,917
-0.09(-5.15%)
Sep 28, 2022
1.690
1.703
1.670
1.700
13,107
+0.03(+1.67%)
Sep 27, 2022
1.705
1.713
1.660
1.672
8,811
+0.00(+0.12%)
Sep 26, 2022
1.680
1.705
1.650
1.670
71,304
-0.02(-1.18%)
Sep 23, 2022
1.770
1.770
1.670
1.690
15,493
-0.08(-4.52%)
Sep 22, 2022
1.815
1.815
1.710
1.770
16,236
-0.07(-3.70%)
Sep 21, 2022
1.810
1.840
1.810
1.838
7,385
-0.03(-1.45%)
Sep 20, 2022
1.780
1.870
1.780
1.865
14,005
-0.02(-1.32%)
Sep 19, 2022
1.860
1.890
1.817
1.890
17,870
+0.03(+1.89%)
Sep 16, 2022
1.890
1.890
1.824
1.855
17,173
-0.04(-2.37%)
Sep 15, 2022
1.930
1.930
1.894
1.900
11,009
-0.03(-1.55%)
Sep 14, 2022
1.950
1.950
1.900
1.930
87,143
-0.02(-1.03%)
Sep 13, 2022
2.026
2.026
1.940
1.950
17,801
-0.07(-3.47%)
Sep 12, 2022
2.001
2.030
2.000
2.020
31,543
+0.02(+1.00%)
Sep 09, 2022
2.010
2.012
2.000
2.000
8,031
+0.02(+1.27%)
Sep 08, 2022
1.970
2.020
1.916
1.975
11,160
+0.03(+1.28%)
Sep 07, 2022
2.030
2.030
1.930
1.950
7,525
-0.02(-1.02%)
Sep 06, 2022
1.980
1.980
1.910
1.970
11,116
+0.05(+2.60%)
Sep 02, 2022
1.924
1.990
1.900
1.920
5,576
+0.02(+1.16%)
Sep 01, 2022
1.960
2.040
1.890
1.898
42,622
-0.12(-6.12%)
Aug 31, 2022
1.953
2.024
1.950
2.022
44,461
+0.05(+2.62%)
Aug 30, 2022
2.040
2.040
1.970
1.970
7,171
-0.07(-3.67%)
Aug 29, 2022
2.090
2.090
1.963
2.045
45,372
+0.04(+2.25%)
Aug 26, 2022
2.010
2.050
1.986
2.000
47,436
-0.07(-3.38%)
Aug 25, 2022
2.030
2.070
2.010
2.070
99,247
+0.04(+1.97%)
Aug 24, 2022
1.770
2.040
1.770
2.030
159,109
+0.21(+11.77%)
Aug 23, 2022
1.840
1.840
1.772
1.816
38,551
+0.03(+1.64%)
Aug 22, 2022
1.767
1.789
1.739
1.787
12,336
+0.04(+2.11%)
Aug 19, 2022
1.770
1.770
1.720
1.750
39,467
-0.02(-1.13%)
Aug 18, 2022
1.850
1.880
1.760
1.770
72,553
-0.12(-6.15%)
Aug 17, 2022
1.890
1.906
1.851
1.886
4,452
+0.00(+0.05%)
Aug 16, 2022
1.830
1.922
1.830
1.885
10,325
+0.01(+0.80%)
Aug 15, 2022
1.850
1.888
1.840
1.870
37,900
-0.04(-2.17%)
Aug 12, 2022
1.883
1.942
1.883
1.911
19,444
+0.00(+0.07%)
Aug 11, 2022
1.882
1.950
1.880
1.910
29,812
+0.05(+2.69%)
Aug 10, 2022
1.910
1.910
1.840
1.860
26,927
+0.02(+1.09%)
Aug 09, 2022
1.820
1.925
1.780
1.840
45,703
+0.05(+2.79%)
Aug 08, 2022
1.780
1.879
1.780
1.790
43,526
-0.06(-3.24%)
Aug 05, 2022
1.858
1.867
1.819
1.850
17,725
+0.05(+2.78%)
Aug 04, 2022
1.880
1.880
1.800
1.800
68,532
-0.08(-4.26%)
Aug 03, 2022
1.960
1.960
1.831
1.880
50,096
-0.08(-4.08%)
Aug 02, 2022
1.940
2.033
1.940
1.960
21,796
+0.02(+1.03%)
Aug 01, 2022
2.061
2.070
1.930
1.940
15,625
-0.04(-2.02%)
Jul 29, 2022
2.100
2.100
1.970
1.980
88,747
+0.01(+0.51%)
Jul 28, 2022
1.790
1.990
1.750
1.970
69,082
+0.22(+12.57%)
Jul 27, 2022
1.730
1.750
1.730
1.750
3,260
+0.01(+0.68%)
Jul 26, 2022
1.789
1.789
1.715
1.738
4,545
-0.01(-0.67%)
Jul 25, 2022
1.784
1.784
1.720
1.750
5,810
+0.00(+0.29%)
Jul 22, 2022
1.780
1.780
1.717
1.745
26,901
-0.04(-2.51%)
Jul 21, 2022
1.740
1.805
1.740
1.790
17,172
+0.06(+3.47%)
Jul 20, 2022
1.750
1.750
1.670
1.730
10,823
-0.02(-1.14%)
Jul 19, 2022
1.736
1.760
1.690
1.750
13,373
+0.01(+0.73%)
Jul 18, 2022
1.735
1.820
1.680
1.737
16,083
+0.05(+2.80%)
Jul 15, 2022
1.670
1.720
1.650
1.690
45,364
-0.01(-0.59%)
Jul 14, 2022
1.800
1.800
1.660
1.700
35,761
-0.11(-6.08%)
Jul 13, 2022
1.860
1.875
1.790
1.810
49,104
-0.05(-2.69%)
Jul 12, 2022
2.000
2.020
1.843
1.860
45,335
-0.12(-6.06%)
Jul 11, 2022
1.900
2.070
1.780
1.980
67,028
+0.10(+5.32%)
Jul 08, 2022
1.900
1.900
1.820
1.880
18,706
+0.05(+2.73%)
Jul 07, 2022
1.840
1.840
1.770
1.830
12,913
+0.02(+1.10%)
Jul 06, 2022
1.850
1.850
1.760
1.810
22,613
-0.04(-2.16%)
Jul 05, 2022
1.845
1.890
1.800
1.850
8,510
-0.04(-2.12%)
Jul 01, 2022
1.840
1.890
1.830
1.890
9,705
+0.09(+5.00%)
Jun 30, 2022
1.820
1.830
1.758
1.800
15,569
-0.06(-3.23%)
Jun 29, 2022
1.839
1.945
1.839
1.860
45,978
+0.06(+3.33%)
Jun 28, 2022
1.950
2.010
1.698
1.800
110,535
-0.22(-10.89%)
Jun 27, 2022
2.110
2.200
1.900
2.020
81,329
-0.08(-3.58%)
Jun 24, 2022
1.950
2.210
1.950
2.095
222,254
+0.18(+9.23%)
Jun 23, 2022
1.390
1.940
1.390
1.918
299,138
+0.59(+44.75%)
Jun 22, 2022
1.340
1.350
1.304
1.325
6,608
-0.01(-0.38%)
Jun 21, 2022
1.310
1.348
1.310
1.330
3,764
+0.05(+3.91%)
Jun 17, 2022
1.240
1.280
1.240
1.280
21,933
+0.04(+3.23%)
Jun 16, 2022
1.290
1.340
1.240
1.240
34,085
-0.09(-6.77%)
Jun 15, 2022
1.320
1.330
1.270
1.330
19,295
+0.07(+5.14%)
Jun 14, 2022
1.305
1.340
1.265
1.265
9,484
-0.04(-3.07%)
Jun 13, 2022
1.335
1.390
1.284
1.305
47,963
-0.11(-8.10%)
Jun 10, 2022
1.410
1.420
1.290
1.420
82,946
-0.06(-4.05%)
Jun 09, 2022
1.570
1.570
1.470
1.480
53,473
+0.01(+0.68%)
Jun 08, 2022
1.430
1.510
1.388
1.470
43,663
+0.06(+4.26%)
Jun 07, 2022
1.420
1.450
1.400
1.410
10,268
-0.03(-2.08%)
Jun 06, 2022
1.470
1.510
1.400
1.440
75,445
-0.06(-4.00%)
Jun 03, 2022
1.542
1.542
1.496
1.500
31,782
-0.04(-2.60%)
Jun 02, 2022
1.535
1.560
1.520
1.540
38,495
+0.01(+0.65%)
Jun 01, 2022
1.660
1.660
1.525
1.530
43,292
-0.10(-6.25%)
May 31, 2022
1.620
1.650
1.608
1.632
11,582
-0.02(-1.09%)
May 27, 2022
1.631
1.650
1.630
1.650
17,214
+0.04(+2.48%)
May 26, 2022
1.620
1.640
1.590
1.610
28,607
-0.00(-0.06%)
May 25, 2022
1.645
1.645
1.560
1.611
20,215
-0.01(-0.56%)
May 24, 2022
1.670
1.670
1.600
1.620
11,212
-0.10(-6.09%)
May 23, 2022
1.710
1.760
1.690
1.725
26,021
+0.10(+5.93%)
May 20, 2022
1.630
1.630
1.570
1.629
24,795
+0.01(+0.84%)
May 19, 2022
1.615
1.624
1.580
1.615
20,156
-0.03(-2.06%)
May 18, 2022
1.710
1.710
1.590
1.649
22,038
-0.07(-4.13%)
May 17, 2022
1.678
1.752
1.670
1.720
18,097
+0.03(+1.78%)
May 16, 2022
1.646
1.690
1.640
1.690
30,768
+0.02(+1.20%)
May 13, 2022
1.690
1.690
1.660
1.670
14,847
-0.01(-0.60%)
May 12, 2022
1.750
1.770
1.662
1.680
66,671
-0.13(-7.28%)
May 11, 2022
1.830
1.870
1.810
1.812
49,512
-0.03(-1.52%)
May 10, 2022
1.870
1.876
1.770
1.840
27,794
-0.05(-2.65%)
May 09, 2022
1.858
1.890
1.848
1.890
24,462
+0.00(+0.11%)
May 06, 2022
1.964
1.980
1.888
1.888
18,171
-0.06(-3.18%)
May 05, 2022
1.980
1.980
1.921
1.950
14,601
+0.00(+0.00%)
May 04, 2022
1.970
2.010
1.900
1.950
6,266
-0.07(-3.49%)
May 03, 2022
1.894
2.050
1.843
2.021
41,630
+0.17(+9.10%)
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.