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
Data Storage Corp
(NQ:
DTST
)
7.140
-0.150 (-2.06%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
2.740
2.860
2.740
2.800
27,781
+0.01(+0.36%)
Apr 28, 2022
2.820
2.850
2.730
2.790
76,076
-0.01(-0.36%)
Apr 27, 2022
2.890
2.900
2.800
2.800
43,299
-0.05(-1.75%)
Apr 26, 2022
2.840
2.890
2.820
2.850
41,765
+0.01(+0.35%)
Apr 25, 2022
3.160
3.169
2.720
2.840
215,107
-0.33(-10.41%)
Apr 22, 2022
3.120
3.213
3.070
3.170
25,878
+0.03(+0.96%)
Apr 21, 2022
3.080
3.260
3.082
3.140
34,187
-0.06(-1.88%)
Apr 20, 2022
3.150
3.290
3.100
3.200
69,355
+0.00(+0.00%)
Apr 19, 2022
3.190
3.330
3.121
3.200
79,524
+0.03(+0.95%)
Apr 18, 2022
3.090
3.184
3.040
3.170
94,865
+0.08(+2.59%)
Apr 14, 2022
3.080
3.130
3.070
3.090
38,989
-0.05(-1.59%)
Apr 13, 2022
3.060
3.150
3.010
3.140
145,404
+0.04(+1.29%)
Apr 12, 2022
3.290
3.300
3.060
3.100
143,796
-0.12(-3.73%)
Apr 11, 2022
3.320
3.391
3.170
3.220
72,439
-0.14(-4.17%)
Apr 08, 2022
3.360
3.437
3.300
3.360
133,141
-0.04(-1.18%)
Apr 07, 2022
3.300
3.440
3.260
3.400
80,748
+0.08(+2.41%)
Apr 06, 2022
3.260
3.395
3.200
3.320
130,169
+0.06(+1.84%)
Apr 05, 2022
3.440
3.654
3.250
3.260
167,642
-0.18(-5.23%)
Apr 04, 2022
3.310
3.480
3.220
3.440
392,332
+0.15(+4.56%)
Apr 01, 2022
3.220
3.450
3.152
3.290
431,229
+0.06(+1.86%)
Mar 31, 2022
3.220
3.500
3.151
3.230
747,846
+0.03(+0.94%)
Mar 30, 2022
3.210
3.310
3.190
3.200
264,107
-0.02(-0.62%)
Mar 29, 2022
3.270
3.270
3.120
3.220
143,634
+0.00(+0.00%)
Mar 28, 2022
3.200
3.340
3.150
3.220
271,579
-0.04(-1.23%)
Mar 25, 2022
3.290
3.290
3.190
3.260
57,781
-0.04(-1.21%)
Mar 24, 2022
3.390
3.400
3.170
3.300
137,703
-0.08(-2.37%)
Mar 23, 2022
3.320
3.600
3.220
3.380
405,530
+0.05(+1.50%)
Mar 22, 2022
3.540
3.590
3.300
3.330
323,557
-0.27(-7.50%)
Mar 21, 2022
3.200
3.640
3.120
3.600
1,271,142
+0.32(+9.76%)
Mar 18, 2022
3.130
3.280
3.090
3.280
321,851
+0.12(+3.80%)
Mar 17, 2022
3.170
3.280
3.130
3.160
164,393
-0.05(-1.56%)
Mar 16, 2022
3.200
3.260
3.100
3.210
128,866
+0.07(+2.23%)
Mar 15, 2022
3.260
3.320
3.080
3.140
225,615
-0.15(-4.56%)
Mar 14, 2022
3.150
3.320
3.100
3.290
176,055
+0.05(+1.54%)
Mar 11, 2022
3.210
3.300
3.120
3.240
146,267
+0.01(+0.31%)
Mar 10, 2022
3.380
3.380
3.100
3.230
155,381
-0.15(-4.44%)
Mar 09, 2022
3.480
3.594
3.260
3.380
323,398
-0.10(-2.87%)
Mar 08, 2022
3.150
3.850
3.026
3.480
1,055,701
+0.25(+7.74%)
Mar 07, 2022
3.320
3.350
3.080
3.230
299,081
-0.10(-2.86%)
Mar 04, 2022
3.260
3.400
3.108
3.325
393,480
+0.03(+0.76%)
Mar 03, 2022
3.390
3.470
3.220
3.300
155,994
-0.10(-2.94%)
Mar 02, 2022
3.430
3.610
3.280
3.400
387,912
-0.04(-1.16%)
Mar 01, 2022
3.450
3.530
3.218
3.440
225,586
-0.07(-1.99%)
Feb 28, 2022
3.330
3.535
3.160
3.510
292,010
+0.21(+6.36%)
Feb 25, 2022
3.600
3.410
3.020
3.300
1,116,998
-0.18(-5.17%)
Feb 24, 2022
2.750
3.970
2.660
3.480
2,052,769
+0.65(+22.97%)
Feb 23, 2022
2.930
3.090
2.810
2.830
70,703
-0.14(-4.71%)
Feb 22, 2022
2.920
3.000
2.860
2.970
78,108
+0.00(+0.00%)
Feb 18, 2022
2.970
0
-0.08(-2.62%)
Feb 17, 2022
3.070
3.170
2.980
3.050
98,089
-0.05(-1.61%)
Feb 16, 2022
3.370
3.370
3.010
3.100
108,235
-0.05(-1.59%)
Feb 15, 2022
3.260
3.322
3.120
3.150
80,547
-0.12(-3.67%)
Feb 14, 2022
3.300
3.390
3.250
3.270
37,915
-0.10(-2.97%)
Feb 11, 2022
3.270
3.460
3.270
3.370
34,940
+0.07(+2.12%)
Feb 10, 2022
3.280
3.476
3.280
3.300
56,412
-0.02(-0.60%)
Feb 09, 2022
3.390
3.450
3.305
3.320
102,056
-0.10(-2.92%)
Feb 08, 2022
3.500
3.500
3.320
3.420
36,987
-0.04(-1.16%)
Feb 07, 2022
3.320
3.490
3.270
3.460
88,638
+0.12(+3.59%)
Feb 04, 2022
3.180
3.358
3.150
3.340
61,293
+0.12(+3.73%)
Feb 03, 2022
3.190
3.257
3.220
41,812
+0.01(+0.31%)
Feb 02, 2022
3.230
3.240
3.112
3.210
34,736
-0.07(-2.13%)
Feb 01, 2022
2.970
3.320
2.963
3.280
110,859
+0.27(+8.97%)
Jan 31, 2022
3.030
3.010
86,148
+0.14(+4.88%)
Jan 28, 2022
2.880
2.920
2.810
2.870
69,669
-0.07(-2.38%)
Jan 27, 2022
3.010
3.050
2.870
2.940
31,568
-0.06(-2.00%)
Jan 26, 2022
3.160
3.160
2.970
3.000
89,664
-0.01(-0.33%)
Jan 25, 2022
2.900
3.060
2.838
3.010
55,577
+0.10(+3.44%)
Jan 24, 2022
3.150
3.160
2.810
2.910
264,333
-0.25(-7.91%)
Jan 21, 2022
3.130
3.270
3.050
3.160
121,983
+0.03(+0.96%)
Jan 20, 2022
3.180
3.230
3.080
3.130
112,761
-0.04(-1.26%)
Jan 19, 2022
3.150
3.220
3.020
3.170
129,226
+0.10(+3.26%)
Jan 18, 2022
3.060
3.190
3.060
3.070
125,328
-0.08(-2.54%)
Jan 14, 2022
3.150
0
-0.10(-3.08%)
Jan 13, 2022
3.270
3.340
3.110
3.250
260,470
+0.04(+1.25%)
Jan 12, 2022
3.520
3.580
3.180
3.210
350,510
-0.27(-7.76%)
Jan 11, 2022
3.510
3.610
3.431
3.480
146,237
-0.07(-1.97%)
Jan 10, 2022
3.790
3.790
3.295
3.550
641,614
-0.16(-4.31%)
Jan 07, 2022
3.720
3.820
3.490
3.710
324,045
-0.08(-2.11%)
Jan 06, 2022
3.740
3.997
3.360
3.790
1,502,058
-0.34(-8.23%)
Jan 05, 2022
3.780
4.990
3.660
4.130
46,214,504
+1.03(+33.23%)
Jan 04, 2022
3.190
3.240
3.060
3.100
61,623
-0.05(-1.59%)
Jan 03, 2022
3.120
3.224
3.060
3.150
67,384
+0.09(+2.94%)
Dec 31, 2021
3.000
3.155
2.980
3.060
109,973
+0.00(+0.00%)
Dec 30, 2021
3.100
3.146
3.000
3.060
113,077
-0.07(-2.24%)
Dec 29, 2021
3.260
3.270
3.080
3.130
65,920
-0.09(-2.80%)
Dec 28, 2021
3.320
3.330
3.150
3.220
95,351
-0.08(-2.42%)
Dec 27, 2021
3.420
3.440
3.240
3.300
82,203
+0.02(+0.61%)
Dec 23, 2021
3.240
3.370
3.220
3.280
69,963
+0.02(+0.61%)
Dec 22, 2021
3.250
3.420
3.230
3.260
40,452
-0.05(-1.51%)
Dec 21, 2021
3.120
3.430
3.050
3.310
100,423
+0.19(+6.09%)
Dec 20, 2021
3.340
3.340
3.050
3.120
75,743
-0.22(-6.59%)
Dec 17, 2021
3.430
3.430
3.210
3.340
32,193
-0.12(-3.47%)
Dec 16, 2021
3.600
3.620
3.360
3.460
39,682
+0.06(+1.76%)
Dec 15, 2021
3.520
3.530
3.160
3.400
101,731
-0.11(-3.13%)
Dec 14, 2021
3.630
3.640
3.430
3.510
77,853
-0.12(-3.31%)
Dec 13, 2021
3.260
3.710
3.260
3.630
252,566
+0.36(+11.01%)
Dec 10, 2021
3.330
3.410
3.260
3.270
22,190
-0.04(-1.21%)
Dec 09, 2021
3.410
3.410
3.250
3.310
46,160
-0.09(-2.65%)
Dec 08, 2021
3.350
3.430
3.220
3.400
68,250
+0.21(+6.58%)
Dec 07, 2021
3.090
3.370
3.090
3.190
42,547
+0.16(+5.28%)
Dec 06, 2021
2.980
3.150
2.860
3.030
90,853
+0.05(+1.68%)
Dec 03, 2021
3.250
3.330
2.930
2.980
175,055
-0.27(-8.31%)
Dec 02, 2021
3.440
3.440
3.200
3.250
133,409
-0.19(-5.52%)
Dec 01, 2021
3.630
3.670
3.420
3.440
151,986
-0.19(-5.23%)
Nov 30, 2021
3.740
3.781
3.610
3.630
138,135
-0.00(-0.14%)
Nov 29, 2021
3.820
3.890
3.560
3.635
108,991
-0.17(-4.34%)
Nov 26, 2021
3.750
3.810
3.660
3.800
67,833
-0.04(-1.04%)
Nov 24, 2021
3.800
3.850
3.730
3.840
157,248
+0.04(+1.05%)
Nov 23, 2021
4.000
4.090
3.720
3.800
199,373
-0.18(-4.52%)
Nov 22, 2021
4.100
4.200
3.880
3.980
168,930
-0.15(-3.63%)
Nov 19, 2021
3.950
4.150
3.950
4.130
135,922
+0.24(+6.17%)
Nov 18, 2021
4.260
3.970
3.880
3.890
222,013
-0.46(-10.57%)
Nov 17, 2021
4.310
4.370
4.120
4.350
169,217
+0.07(+1.64%)
Nov 16, 2021
4.240
4.390
4.140
4.280
149,858
+0.03(+0.71%)
Nov 15, 2021
4.300
4.350
4.200
4.250
181,903
+0.04(+0.95%)
Nov 12, 2021
4.260
4.290
4.150
4.210
104,276
-0.01(-0.24%)
Nov 11, 2021
4.100
4.220
4.060
4.220
148,266
+0.15(+3.69%)
Nov 10, 2021
4.210
4.070
199,388
-0.18(-4.24%)
Nov 09, 2021
4.550
4.550
4.090
4.250
237,836
-0.24(-5.35%)
Nov 08, 2021
4.280
4.490
4.230
4.490
234,847
+0.23(+5.40%)
Nov 05, 2021
4.140
4.430
4.070
4.260
341,613
+0.08(+1.91%)
Nov 04, 2021
4.270
4.270
4.135
4.180
50,582
-0.03(-0.71%)
Nov 03, 2021
4.210
4.280
4.160
4.210
86,292
-0.01(-0.24%)
Nov 02, 2021
4.120
4.320
4.050
4.220
110,500
+0.15(+3.69%)
Nov 01, 2021
4.160
4.180
4.030
4.070
139,832
-0.11(-2.63%)
Oct 29, 2021
4.280
4.320
4.050
4.180
180,979
-0.11(-2.56%)
Oct 28, 2021
4.360
4.500
4.150
4.290
213,201
-0.07(-1.61%)
Oct 27, 2021
4.320
4.380
4.210
4.360
145,879
+0.08(+1.87%)
Oct 26, 2021
4.380
4.280
671,306
-0.08(-1.83%)
Oct 25, 2021
3.950
4.650
3.940
4.360
806,234
+0.34(+8.46%)
Oct 22, 2021
4.040
4.060
3.850
4.020
221,222
-0.05(-1.23%)
Oct 21, 2021
4.110
4.180
3.910
4.070
210,390
-0.05(-1.21%)
Oct 20, 2021
4.190
4.360
4.020
4.120
228,326
-0.10(-2.37%)
Oct 19, 2021
3.950
4.270
3.830
4.220
378,602
+0.28(+7.11%)
Oct 18, 2021
3.900
3.990
3.830
3.940
137,338
+0.02(+0.51%)
Oct 15, 2021
4.000
4.009
3.830
3.920
106,385
-0.02(-0.51%)
Oct 14, 2021
3.920
4.100
3.820
3.940
271,488
+0.05(+1.29%)
Oct 13, 2021
4.000
4.020
3.800
3.890
308,978
-0.08(-2.02%)
Oct 12, 2021
4.030
4.090
3.830
3.970
264,943
-0.05(-1.24%)
Oct 11, 2021
4.190
4.190
4.010
4.020
164,131
-0.17(-4.06%)
Oct 08, 2021
4.200
4.300
4.120
4.190
160,059
-0.06(-1.41%)
Oct 07, 2021
4.200
4.350
4.060
4.250
272,461
+0.06(+1.43%)
Oct 06, 2021
4.160
4.280
4.000
4.190
234,632
-0.02(-0.48%)
Oct 05, 2021
4.080
4.280
4.060
4.210
231,032
+0.17(+4.21%)
Oct 04, 2021
4.260
4.370
3.960
4.040
449,640
-0.27(-6.26%)
Oct 01, 2021
4.390
4.500
4.210
4.310
386,110
-0.13(-2.93%)
Sep 30, 2021
4.250
4.570
4.250
4.440
167,465
+0.28(+6.73%)
Sep 29, 2021
4.480
4.500
4.160
4.160
259,883
-0.30(-6.73%)
Sep 28, 2021
4.510
4.690
4.390
4.460
233,274
-0.10(-2.19%)
Sep 27, 2021
4.590
4.650
4.460
4.560
183,972
-0.02(-0.44%)
Sep 24, 2021
4.660
4.740
4.520
4.580
157,218
-0.11(-2.35%)
Sep 23, 2021
4.630
4.830
4.550
4.690
317,809
+0.14(+3.08%)
Sep 22, 2021
4.850
4.998
4.400
4.550
502,601
-0.26(-5.41%)
Sep 21, 2021
4.860
4.990
4.710
4.810
236,165
+0.06(+1.26%)
Sep 20, 2021
5.010
5.100
4.640
4.750
377,495
-0.52(-9.87%)
Sep 17, 2021
5.220
5.350
4.910
5.270
399,495
+0.04(+0.76%)
Sep 16, 2021
5.180
5.600
5.180
5.230
354,891
+0.09(+1.75%)
Sep 15, 2021
5.380
5.380
5.080
5.140
425,457
-0.27(-4.99%)
Sep 14, 2021
6.160
6.490
5.270
5.410
857,854
-0.92(-14.53%)
Sep 13, 2021
7.000
7.060
6.000
6.330
906,536
-0.78(-10.97%)
Sep 10, 2021
6.490
7.540
6.430
7.110
2,569,407
+0.50(+7.56%)
Sep 09, 2021
6.000
7.670
5.900
6.610
4,487,383
+0.27(+4.26%)
Sep 08, 2021
5.500
7.250
5.270
6.340
4,842,736
+0.90(+16.54%)
Sep 07, 2021
5.270
6.360
5.170
5.440
2,616,132
-0.01(-0.18%)
Sep 03, 2021
4.570
5.500
4.330
5.450
3,668,126
+0.37(+7.28%)
Sep 02, 2021
4.060
5.700
4.060
5.080
38,721,152
+1.16(+29.59%)
Sep 01, 2021
4.220
4.240
3.860
3.920
227,904
-0.20(-4.85%)
Aug 31, 2021
4.310
4.390
4.020
4.120
205,074
-0.19(-4.41%)
Aug 30, 2021
4.130
4.520
4.100
4.310
490,906
+0.27(+6.68%)
Aug 27, 2021
3.840
4.440
3.770
4.040
641,064
+0.20(+5.21%)
Aug 26, 2021
3.890
3.950
3.770
3.840
58,922
-0.04(-1.03%)
Aug 25, 2021
3.920
3.930
3.750
3.880
155,666
-0.02(-0.51%)
Aug 24, 2021
3.920
3.990
3.830
3.900
150,435
-0.02(-0.51%)
Aug 23, 2021
3.990
3.990
3.860
3.920
122,443
-0.07(-1.75%)
Aug 20, 2021
4.020
4.140
3.830
3.990
299,189
-0.07(-1.72%)
Aug 19, 2021
3.830
4.200
3.800
4.060
308,854
+0.17(+4.37%)
Aug 18, 2021
3.620
3.950
3.590
3.890
180,027
+0.26(+7.16%)
Aug 17, 2021
3.820
3.840
3.550
3.630
229,223
-0.25(-6.44%)
Aug 16, 2021
3.780
4.040
3.760
3.880
401,966
+0.10(+2.65%)
Aug 13, 2021
4.050
4.110
3.750
3.780
301,123
-0.33(-8.03%)
Aug 12, 2021
4.080
4.170
3.860
4.110
315,949
-0.04(-0.96%)
Aug 11, 2021
4.190
4.270
4.010
4.150
350,202
-0.04(-0.95%)
Aug 10, 2021
4.420
4.430
4.110
4.190
142,914
-0.20(-4.56%)
Aug 09, 2021
4.310
4.460
4.220
4.390
166,066
+0.14(+3.29%)
Aug 06, 2021
4.330
4.550
4.120
4.250
277,177
-0.08(-1.85%)
Aug 05, 2021
4.220
4.450
4.110
4.330
290,587
+0.08(+1.88%)
Aug 04, 2021
3.920
4.521
3.920
4.250
746,543
+0.33(+8.42%)
Aug 03, 2021
4.060
4.230
3.850
3.920
255,036
-0.18(-4.39%)
Aug 02, 2021
4.030
4.220
3.950
4.100
322,728
+0.08(+1.99%)
Jul 30, 2021
3.910
4.300
3.910
4.020
312,476
+0.02(+0.50%)
Jul 29, 2021
4.000
4.062
3.910
4.000
208,056
+0.00(+0.00%)
Jul 28, 2021
3.920
4.100
3.800
4.000
245,643
+0.10(+2.56%)
Jul 27, 2021
4.025
4.025
3.770
3.900
420,049
-0.03(-0.76%)
Jul 26, 2021
4.080
4.340
3.860
3.930
489,573
-0.23(-5.53%)
Jul 23, 2021
4.600
4.610
4.050
4.160
909,600
-0.84(-16.80%)
Jul 22, 2021
4.090
6.100
3.950
5.000
3,506,668
+0.82(+19.62%)
Jul 21, 2021
4.210
4.300
3.910
4.180
405,234
-0.01(-0.24%)
Jul 20, 2021
4.180
4.230
3.750
4.190
1,167,889
-0.11(-2.56%)
Jul 19, 2021
5.100
5.250
4.240
4.300
1,848,540
-1.64(-27.61%)
Jul 16, 2021
6.260
6.590
5.650
5.940
215,517
-0.31(-4.96%)
Jul 15, 2021
6.320
6.394
6.000
6.250
224,921
+0.04(+0.64%)
Jul 14, 2021
6.940
7.172
6.100
6.210
496,660
-0.91(-12.78%)
Jul 13, 2021
8.040
8.270
6.950
7.120
492,752
-1.03(-12.64%)
Jul 12, 2021
8.850
9.170
8.100
8.150
681,519
-1.76(-17.76%)
Jul 09, 2021
9.530
9.910
8.762
9.910
906,516
-0.08(-0.80%)
Jul 08, 2021
8.050
10.35
7.950
9.990
2,700,659
+0.31(+3.20%)
Jul 07, 2021
12.60
13.10
9.170
9.680
47,773,064
+2.39(+32.78%)
Jul 06, 2021
5.840
8.240
5.800
7.290
6,489,040
+1.43(+24.40%)
Jul 02, 2021
5.610
5.960
5.510
5.860
90,749
+0.06(+1.03%)
Jul 01, 2021
6.010
6.130
5.700
5.800
64,461
-0.03(-0.51%)
Jun 30, 2021
6.150
6.150
5.400
5.830
258,108
-0.32(-5.20%)
Jun 29, 2021
5.350
6.270
5.350
6.150
491,289
+0.62(+11.21%)
Jun 28, 2021
5.600
5.630
5.430
5.530
25,928
-0.02(-0.42%)
Jun 25, 2021
5.720
5.720
5.370
5.554
39,778
-0.15(-2.57%)
Jun 24, 2021
5.360
5.710
5.200
5.700
107,974
+0.37(+6.94%)
Jun 23, 2021
5.100
5.500
5.000
5.330
81,630
+0.24(+4.72%)
Jun 22, 2021
5.200
5.330
5.050
5.090
24,150
-0.15(-2.86%)
Jun 21, 2021
5.290
5.510
5.100
5.240
93,555
-0.10(-1.87%)
Jun 18, 2021
5.770
5.800
5.340
5.340
85,104
-0.27(-4.81%)
Jun 17, 2021
5.570
5.780
5.500
5.610
66,874
+0.05(+0.90%)
Jun 16, 2021
5.650
5.790
5.404
5.560
64,588
+0.01(+0.18%)
Jun 15, 2021
5.980
5.980
5.360
5.550
194,030
-0.39(-6.57%)
Jun 14, 2021
6.300
6.300
5.800
5.940
152,706
-0.21(-3.41%)
Jun 11, 2021
5.900
6.422
5.770
6.150
472,900
+0.05(+0.82%)
Jun 10, 2021
5.470
6.260
5.470
6.100
667,932
+0.75(+14.13%)
Jun 09, 2021
5.270
5.450
5.260
5.345
30,637
+0.04(+0.85%)
Jun 08, 2021
5.300
5.363
5.153
5.300
38,430
-0.04(-0.75%)
Jun 07, 2021
5.260
5.380
5.060
5.340
50,258
+0.05(+0.95%)
Jun 04, 2021
5.200
5.450
5.200
5.290
40,416
+0.05(+0.95%)
Jun 03, 2021
5.650
5.750
5.088
5.240
71,529
-0.51(-8.87%)
Jun 02, 2021
5.720
5.950
5.530
5.750
125,070
+0.01(+0.17%)
Jun 01, 2021
5.740
5.980
5.600
5.740
229,915
+0.09(+1.59%)
May 28, 2021
5.660
5.750
5.510
5.650
28,504
-0.07(-1.22%)
May 27, 2021
5.770
5.790
5.660
5.720
59,085
+0.04(+0.70%)
May 26, 2021
5.620
5.830
5.619
5.680
58,174
-0.17(-2.91%)
May 25, 2021
5.850
5.950
5.500
5.850
89,826
-0.05(-0.85%)
May 24, 2021
5.950
6.050
5.690
5.900
118,269
-0.02(-0.34%)
May 21, 2021
6.050
6.080
5.900
5.920
168,382
-0.03(-0.50%)
May 20, 2021
6.020
6.030
5.820
5.950
93,311
+0.07(+1.19%)
May 19, 2021
5.880
5.985
5.760
5.880
27,670
-0.13(-2.16%)
May 18, 2021
5.900
6.070
5.770
6.010
98,956
+0.20(+3.44%)
May 17, 2021
5.680
5.950
5.400
5.810
286,981
+0.33(+6.02%)
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.