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
Biodelivery Sci Intl
(NQ:
BDSI
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
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 (%)
Mar 22, 2022
0
+0.00(+0.00%)
Mar 21, 2022
5.600
5.610
5.590
5.595
1,818,921
+0.01(+0.27%)
Mar 18, 2022
5.580
5.603
5.540
5.580
7,809,488
+0.00(+0.00%)
Mar 17, 2022
5.580
5.590
5.580
5.580
1,625,158
+0.00(+0.00%)
Mar 16, 2022
5.570
5.590
5.570
5.580
736,673
+0.01(+0.18%)
Mar 15, 2022
5.570
5.580
5.570
5.570
1,713,695
+0.00(+0.00%)
Mar 14, 2022
5.570
5.580
5.570
5.570
3,648,514
+0.00(+0.00%)
Mar 11, 2022
5.580
5.585
5.570
5.570
1,122,588
+0.00(+0.00%)
Mar 10, 2022
5.570
5.580
5.570
5.570
2,913,897
-0.01(-0.18%)
Mar 09, 2022
5.570
5.580
5.570
5.580
886,767
+0.01(+0.18%)
Mar 08, 2022
5.570
5.590
5.570
5.570
2,195,200
-0.01(-0.18%)
Mar 07, 2022
5.590
5.590
5.570
5.580
2,771,958
-0.01(-0.18%)
Mar 04, 2022
5.580
5.590
5.573
5.590
2,876,251
+0.02(+0.36%)
Mar 03, 2022
5.550
5.570
5.550
5.570
1,467,401
+0.01(+0.18%)
Mar 02, 2022
5.550
5.570
5.540
5.560
1,621,733
+0.02(+0.36%)
Mar 01, 2022
5.560
5.570
5.535
5.540
7,555,272
-0.04(-0.72%)
Feb 28, 2022
5.550
5.620
5.550
5.580
4,364,912
+0.03(+0.54%)
Feb 25, 2022
5.570
5.565
5.550
5.550
2,469,387
-0.02(-0.36%)
Feb 24, 2022
5.550
5.580
5.540
5.570
7,469,837
+0.02(+0.36%)
Feb 23, 2022
5.560
5.570
5.550
5.550
2,102,652
+0.00(+0.00%)
Feb 22, 2022
5.550
5.580
5.550
5.550
5,660,810
-0.01(-0.18%)
Feb 18, 2022
5.560
0
+0.01(+0.18%)
Feb 17, 2022
5.550
5.570
5.550
5.550
4,081,818
-0.01(-0.18%)
Feb 16, 2022
5.540
5.570
5.540
5.560
5,855,773
+0.00(+0.00%)
Feb 15, 2022
5.550
5.560
5.540
5.560
9,582,122
+0.00(+0.00%)
Feb 14, 2022
5.530
5.580
5.510
5.560
61,309,612
+1.92(+52.75%)
Feb 11, 2022
3.700
3.725
3.580
3.640
763,275
-0.06(-1.62%)
Feb 10, 2022
3.680
3.725
3.650
3.700
622,877
+0.00(+0.00%)
Feb 09, 2022
3.700
3.740
3.590
3.700
654,263
-0.03(-0.80%)
Feb 08, 2022
3.670
3.730
3.630
3.730
752,531
+0.03(+0.81%)
Feb 07, 2022
3.640
3.730
3.590
3.700
691,214
+0.07(+1.93%)
Feb 04, 2022
3.560
3.650
3.499
3.630
770,145
+0.04(+1.11%)
Feb 03, 2022
3.630
3.590
610,559
-0.08(-2.18%)
Feb 02, 2022
3.710
3.710
3.585
3.670
604,636
-0.07(-1.87%)
Feb 01, 2022
3.640
3.760
3.540
3.740
869,952
+0.08(+2.19%)
Jan 28, 2022
3.650
3.665
3.560
3.660
1,056,079
+0.00(+0.00%)
Jan 27, 2022
3.670
3.760
3.625
3.660
1,173,581
-0.02(-0.54%)
Jan 26, 2022
3.700
3.835
3.670
3.680
1,673,847
-0.04(-1.08%)
Jan 25, 2022
3.640
3.730
3.490
3.720
2,025,255
+0.03(+0.81%)
Jan 24, 2022
3.360
3.770
3.330
3.690
4,715,722
+0.33(+9.82%)
Jan 21, 2022
3.150
3.549
3.140
3.360
3,835,750
+0.18(+5.66%)
Jan 20, 2022
3.040
3.350
3.020
3.180
2,392,228
+0.18(+6.00%)
Jan 19, 2022
2.970
3.060
2.950
3.000
916,087
+0.00(+0.00%)
Jan 18, 2022
3.010
3.100
2.990
3.000
700,510
-0.06(-1.96%)
Jan 14, 2022
3.060
0
+0.01(+0.33%)
Jan 13, 2022
3.070
3.105
3.040
3.050
702,361
-0.02(-0.65%)
Jan 12, 2022
3.120
3.135
3.020
3.070
1,014,514
-0.01(-0.32%)
Jan 11, 2022
3.120
3.150
3.055
3.080
760,003
-0.05(-1.60%)
Jan 10, 2022
3.090
3.150
3.020
3.130
794,274
+0.03(+0.97%)
Jan 07, 2022
3.090
3.160
3.020
3.100
772,610
+0.02(+0.65%)
Jan 06, 2022
3.020
3.110
2.960
3.080
1,117,485
+0.05(+1.65%)
Jan 05, 2022
3.170
3.205
3.010
3.030
1,215,919
-0.14(-4.42%)
Jan 04, 2022
3.220
3.220
3.080
3.170
1,329,567
-0.02(-0.63%)
Jan 03, 2022
3.100
3.230
3.040
3.190
978,639
+0.09(+2.90%)
Dec 31, 2021
3.090
3.150
3.065
3.100
1,194,775
+0.02(+0.65%)
Dec 30, 2021
3.080
3.155
3.080
3.080
821,826
-0.02(-0.65%)
Dec 29, 2021
3.110
3.225
3.070
3.100
1,283,037
-0.01(-0.32%)
Dec 28, 2021
3.120
3.230
3.095
3.110
1,314,466
-0.04(-1.27%)
Dec 27, 2021
3.220
3.250
3.120
3.150
1,345,221
-0.07(-2.17%)
Dec 23, 2021
3.240
3.295
3.190
3.220
1,189,447
-0.01(-0.31%)
Dec 22, 2021
3.260
3.280
3.160
3.230
1,694,040
-0.07(-2.12%)
Dec 21, 2021
3.200
3.330
3.160
3.300
4,722,517
+0.00(+0.00%)
Dec 20, 2021
2.650
3.357
2.600
3.300
12,455,819
+0.70(+26.92%)
Dec 17, 2021
2.640
2.670
2.510
2.600
2,005,944
-0.04(-1.52%)
Dec 16, 2021
2.680
2.720
2.620
2.640
1,257,048
-0.01(-0.38%)
Dec 15, 2021
2.600
2.690
2.550
2.650
1,439,883
+0.02(+0.76%)
Dec 14, 2021
2.570
2.650
2.505
2.630
1,353,693
+0.07(+2.73%)
Dec 13, 2021
2.570
2.596
2.500
2.560
1,345,104
-0.03(-1.16%)
Dec 10, 2021
2.670
2.710
2.560
2.590
1,293,650
-0.07(-2.63%)
Dec 09, 2021
2.700
2.760
2.640
2.660
837,358
-0.07(-2.56%)
Dec 08, 2021
2.670
2.770
2.615
2.730
1,257,378
+0.08(+3.02%)
Dec 07, 2021
2.600
2.670
2.590
2.650
1,302,312
+0.05(+1.92%)
Dec 06, 2021
2.640
2.680
2.580
2.600
2,259,935
+0.02(+0.78%)
Dec 03, 2021
2.700
2.710
2.570
2.580
914,274
-0.13(-4.80%)
Dec 02, 2021
2.690
2.750
2.660
2.710
965,768
+0.00(+0.00%)
Dec 01, 2021
2.780
2.850
2.690
2.710
1,046,047
-0.07(-2.52%)
Nov 30, 2021
2.820
2.820
2.700
2.780
1,986,802
-0.04(-1.42%)
Nov 29, 2021
2.940
2.950
2.805
2.820
1,477,457
-0.09(-3.09%)
Nov 26, 2021
2.980
2.985
2.840
2.910
900,689
-0.10(-3.32%)
Nov 24, 2021
3.070
3.075
2.980
3.010
747,808
-0.02(-0.66%)
Nov 23, 2021
3.040
3.121
2.980
3.030
1,212,910
-0.02(-0.66%)
Nov 22, 2021
3.150
3.150
3.020
3.050
1,121,180
-0.02(-0.65%)
Nov 19, 2021
3.020
3.100
3.010
3.070
1,295,531
+0.05(+1.66%)
Nov 18, 2021
3.100
3.040
3.010
3.020
1,689,839
-0.06(-1.95%)
Nov 17, 2021
3.130
3.160
3.050
3.080
1,398,152
-0.05(-1.60%)
Nov 16, 2021
3.210
3.235
3.115
3.130
1,163,250
-0.05(-1.57%)
Nov 15, 2021
3.300
3.300
3.160
3.180
2,293,559
-0.06(-1.85%)
Nov 12, 2021
3.210
3.290
3.110
3.240
1,602,021
+0.10(+3.18%)
Nov 11, 2021
3.300
3.340
3.060
3.140
2,503,930
-0.33(-9.51%)
Nov 10, 2021
3.510
3.290
3.470
1,864,072
-0.05(-1.42%)
Nov 09, 2021
3.380
3.540
3.160
3.520
4,588,374
+0.12(+3.53%)
Nov 08, 2021
3.470
3.510
3.360
3.400
1,192,703
-0.03(-0.87%)
Nov 05, 2021
3.460
3.530
3.400
3.430
1,535,583
+0.01(+0.29%)
Nov 04, 2021
3.920
3.920
3.410
3.420
2,486,760
-0.54(-13.64%)
Nov 03, 2021
4.130
4.140
3.880
3.960
1,103,511
-0.13(-3.18%)
Nov 02, 2021
4.160
4.160
4.030
4.090
770,996
-0.06(-1.45%)
Nov 01, 2021
4.100
4.180
4.090
4.150
579,362
+0.07(+1.72%)
Oct 29, 2021
4.070
4.170
4.051
4.080
665,256
+0.01(+0.25%)
Oct 28, 2021
4.040
4.100
3.980
4.070
597,963
+0.05(+1.24%)
Oct 27, 2021
3.980
4.055
3.940
4.020
433,989
+0.00(+0.00%)
Oct 26, 2021
4.070
4.020
535,195
-0.03(-0.74%)
Oct 25, 2021
4.130
4.135
4.050
4.050
628,380
-0.09(-2.17%)
Oct 22, 2021
4.100
4.160
4.040
4.140
591,327
+0.01(+0.24%)
Oct 21, 2021
4.130
4.200
4.075
4.130
560,383
+0.00(+0.00%)
Oct 20, 2021
4.120
4.180
4.100
4.130
535,131
+0.00(+0.00%)
Oct 19, 2021
4.080
4.190
4.040
4.130
841,737
+0.05(+1.23%)
Oct 18, 2021
3.960
4.080
3.940
4.080
377,033
+0.07(+1.75%)
Oct 15, 2021
4.000
4.070
3.960
4.010
552,582
+0.07(+1.78%)
Oct 14, 2021
4.040
4.040
3.925
3.940
297,162
-0.08(-1.99%)
Oct 13, 2021
4.010
4.035
3.950
4.020
258,850
-0.02(-0.50%)
Oct 12, 2021
4.000
4.050
3.970
4.040
291,903
+0.05(+1.25%)
Oct 11, 2021
3.950
4.030
3.900
3.990
351,228
+0.03(+0.76%)
Oct 08, 2021
3.960
3.985
3.890
3.960
299,347
+0.02(+0.51%)
Oct 07, 2021
3.790
3.975
3.786
3.940
585,095
+0.16(+4.23%)
Oct 06, 2021
3.680
3.780
3.590
3.780
687,418
+0.08(+2.16%)
Oct 05, 2021
3.740
3.790
3.600
3.700
572,855
-0.06(-1.60%)
Oct 04, 2021
3.740
3.830
3.710
3.760
563,772
+0.00(+0.00%)
Oct 01, 2021
3.620
3.780
3.620
3.760
577,291
+0.15(+4.16%)
Sep 30, 2021
3.690
3.700
3.605
3.610
506,130
-0.06(-1.63%)
Sep 29, 2021
3.660
3.730
3.610
3.670
732,219
+0.01(+0.27%)
Sep 28, 2021
3.750
3.770
3.660
3.660
532,426
-0.08(-2.14%)
Sep 27, 2021
3.700
3.795
3.610
3.740
830,967
+0.02(+0.54%)
Sep 24, 2021
3.730
3.770
3.660
3.720
584,373
-0.01(-0.27%)
Sep 23, 2021
3.570
3.750
3.550
3.730
1,054,504
+0.22(+6.27%)
Sep 22, 2021
3.950
3.980
3.490
3.510
3,273,520
-0.49(-12.25%)
Sep 21, 2021
3.870
4.075
3.850
4.000
1,077,797
+0.11(+2.83%)
Sep 20, 2021
3.940
3.988
3.890
3.890
960,720
-0.10(-2.51%)
Sep 17, 2021
4.130
4.130
3.925
3.990
2,341,139
-0.10(-2.44%)
Sep 16, 2021
4.180
4.186
4.020
4.090
816,740
-0.07(-1.68%)
Sep 15, 2021
4.370
4.370
4.145
4.160
851,111
-0.18(-4.15%)
Sep 14, 2021
4.250
4.462
4.240
4.340
1,399,482
+0.09(+2.12%)
Sep 13, 2021
4.270
4.312
4.120
4.250
1,130,239
-0.03(-0.70%)
Sep 10, 2021
4.090
4.320
4.090
4.280
1,115,808
+0.20(+4.90%)
Sep 09, 2021
3.970
4.110
3.960
4.080
598,034
+0.12(+3.03%)
Sep 08, 2021
4.070
4.080
3.920
3.960
455,584
-0.11(-2.70%)
Sep 07, 2021
3.780
4.130
3.780
4.070
1,440,874
+0.26(+6.82%)
Sep 03, 2021
3.860
3.880
3.760
3.810
486,316
-0.04(-1.04%)
Sep 02, 2021
3.820
3.900
3.810
3.850
543,841
+0.02(+0.52%)
Sep 01, 2021
3.840
3.870
3.800
3.830
455,727
-0.03(-0.78%)
Aug 31, 2021
3.790
3.870
3.760
3.860
577,060
+0.08(+2.12%)
Aug 30, 2021
3.850
3.900
3.740
3.780
707,806
-0.04(-1.05%)
Aug 27, 2021
3.850
3.920
3.800
3.820
821,840
-0.02(-0.52%)
Aug 26, 2021
3.750
3.900
3.750
3.840
1,107,841
+0.11(+2.95%)
Aug 25, 2021
3.730
3.770
3.695
3.730
684,979
-0.03(-0.80%)
Aug 24, 2021
3.730
3.800
3.700
3.760
400,658
+0.00(+0.00%)
Aug 23, 2021
3.550
3.770
3.550
3.760
561,052
+0.22(+6.21%)
Aug 20, 2021
3.430
3.800
3.410
3.540
2,668,089
+0.11(+3.21%)
Aug 19, 2021
3.490
3.540
3.420
3.430
327,511
-0.11(-3.11%)
Aug 18, 2021
3.470
3.560
3.470
3.540
302,334
+0.04(+1.14%)
Aug 17, 2021
3.490
3.510
3.430
3.500
413,046
-0.02(-0.57%)
Aug 16, 2021
3.550
3.570
3.480
3.520
480,345
-0.05(-1.40%)
Aug 13, 2021
3.620
3.650
3.560
3.570
348,954
-0.06(-1.65%)
Aug 12, 2021
3.610
3.650
3.510
3.630
604,028
-0.02(-0.55%)
Aug 11, 2021
3.620
3.650
3.570
3.650
496,408
+0.01(+0.27%)
Aug 10, 2021
3.700
3.730
3.620
3.640
527,027
-0.05(-1.36%)
Aug 09, 2021
3.750
3.800
3.680
3.690
442,303
-0.06(-1.60%)
Aug 06, 2021
3.760
3.800
3.680
3.750
675,083
+0.01(+0.27%)
Aug 05, 2021
3.800
3.849
3.730
3.740
665,363
-0.01(-0.27%)
Aug 04, 2021
3.800
3.900
3.670
3.750
1,110,104
-0.15(-3.85%)
Aug 03, 2021
3.830
3.910
3.810
3.900
523,955
+0.07(+1.83%)
Aug 02, 2021
3.820
3.860
3.780
3.830
413,298
+0.07(+1.86%)
Jul 30, 2021
3.740
3.800
3.740
3.760
315,963
+0.00(+0.00%)
Jul 29, 2021
3.860
3.870
3.750
3.760
361,745
-0.02(-0.53%)
Jul 28, 2021
3.720
3.790
3.680
3.780
418,933
+0.14(+3.85%)
Jul 27, 2021
3.780
3.790
3.605
3.640
410,944
+0.02(+0.55%)
Jul 26, 2021
3.650
3.680
3.590
3.620
328,522
-0.03(-0.82%)
Jul 23, 2021
3.690
3.690
3.590
3.650
301,595
-0.04(-1.08%)
Jul 22, 2021
3.800
3.830
3.680
3.690
245,022
-0.12(-3.15%)
Jul 21, 2021
3.820
3.845
3.730
3.810
487,325
+0.12(+3.25%)
Jul 20, 2021
3.660
3.730
3.650
3.690
429,070
+0.02(+0.54%)
Jul 19, 2021
3.630
3.710
3.620
3.670
420,102
-0.07(-1.87%)
Jul 16, 2021
3.760
3.800
3.730
3.740
514,238
-0.02(-0.53%)
Jul 15, 2021
3.720
3.760
3.670
3.760
727,278
+0.02(+0.53%)
Jul 14, 2021
3.730
3.780
3.725
3.740
456,796
+0.01(+0.27%)
Jul 13, 2021
3.700
3.750
3.680
3.730
619,149
+0.06(+1.63%)
Jul 12, 2021
3.720
3.750
3.620
3.670
505,271
-0.03(-0.81%)
Jul 09, 2021
3.660
3.710
3.640
3.700
405,569
+0.01(+0.27%)
Jul 08, 2021
3.760
3.810
3.660
3.690
702,422
-0.12(-3.15%)
Jul 07, 2021
3.720
3.930
3.690
3.810
1,281,383
+0.13(+3.53%)
Jul 06, 2021
3.680
3.719
3.670
3.680
513,666
-0.02(-0.54%)
Jul 02, 2021
3.660
3.710
3.590
3.700
433,732
+0.04(+1.09%)
Jul 01, 2021
3.620
3.680
3.580
3.660
536,415
+0.08(+2.23%)
Jun 30, 2021
3.660
3.659
3.580
3.580
566,603
-0.07(-1.92%)
Jun 29, 2021
3.660
3.760
3.630
3.650
530,998
+0.01(+0.27%)
Jun 28, 2021
3.720
3.730
3.620
3.640
413,580
-0.05(-1.36%)
Jun 25, 2021
3.710
3.770
3.685
3.690
1,103,140
-0.01(-0.27%)
Jun 24, 2021
3.620
3.700
3.610
3.700
547,526
+0.12(+3.35%)
Jun 23, 2021
3.570
3.590
3.535
3.580
366,617
+0.01(+0.28%)
Jun 22, 2021
3.580
3.588
3.470
3.570
618,414
-0.02(-0.56%)
Jun 21, 2021
3.640
3.670
3.550
3.590
756,378
-0.05(-1.37%)
Jun 18, 2021
3.550
3.640
3.520
3.640
2,141,192
+0.04(+1.11%)
Jun 17, 2021
3.550
3.600
3.510
3.600
696,320
+0.04(+1.12%)
Jun 16, 2021
3.570
3.590
3.500
3.560
573,841
-0.01(-0.28%)
Jun 15, 2021
3.640
3.640
3.520
3.570
401,626
-0.06(-1.65%)
Jun 14, 2021
3.650
3.660
3.600
3.630
422,384
-0.02(-0.55%)
Jun 11, 2021
3.700
3.700
3.610
3.650
406,485
-0.02(-0.54%)
Jun 10, 2021
3.710
3.717
3.640
3.670
404,694
+0.00(+0.00%)
Jun 09, 2021
3.650
3.730
3.640
3.670
551,503
+0.03(+0.82%)
Jun 08, 2021
3.720
3.750
3.610
3.640
528,252
-0.08(-2.15%)
Jun 07, 2021
3.630
3.730
3.595
3.720
607,553
+0.12(+3.33%)
Jun 04, 2021
3.670
3.670
3.570
3.600
348,150
-0.02(-0.55%)
Jun 03, 2021
3.550
3.640
3.550
3.620
417,249
+0.05(+1.40%)
Jun 02, 2021
3.630
3.660
3.550
3.570
471,739
-0.08(-2.19%)
Jun 01, 2021
3.570
3.660
3.530
3.650
618,270
+0.12(+3.40%)
May 28, 2021
3.510
3.560
3.500
3.530
389,385
+0.02(+0.57%)
May 27, 2021
3.450
3.565
3.450
3.510
648,399
+0.04(+1.15%)
May 26, 2021
3.410
3.495
3.410
3.470
340,782
+0.05(+1.46%)
May 25, 2021
3.530
3.550
3.420
3.420
506,667
-0.12(-3.39%)
May 24, 2021
3.630
3.633
3.530
3.540
467,876
-0.07(-1.94%)
May 21, 2021
3.714
3.714
3.600
3.610
561,832
-0.01(-0.28%)
May 20, 2021
3.620
3.670
3.570
3.620
431,355
-0.02(-0.55%)
May 19, 2021
3.600
3.675
3.500
3.640
634,367
+0.03(+0.83%)
May 18, 2021
3.670
3.678
3.570
3.610
604,159
-0.04(-1.10%)
May 17, 2021
3.530
3.700
3.495
3.650
590,229
+0.09(+2.53%)
May 14, 2021
3.440
3.650
3.430
3.560
1,378,310
+0.38(+11.95%)
May 13, 2021
3.280
3.280
3.100
3.180
738,923
-0.04(-1.24%)
May 12, 2021
3.140
3.290
3.100
3.220
859,666
+0.07(+2.22%)
May 11, 2021
3.090
3.180
3.057
3.150
916,613
-0.03(-0.94%)
May 10, 2021
3.370
3.393
3.170
3.180
910,894
-0.20(-5.92%)
May 07, 2021
3.160
3.390
3.160
3.380
1,020,164
+0.21(+6.46%)
May 06, 2021
3.420
3.420
3.150
3.175
993,302
-0.24(-6.89%)
May 05, 2021
3.480
3.480
3.370
3.410
641,355
-0.03(-0.87%)
May 04, 2021
3.500
3.530
3.410
3.440
795,995
-0.08(-2.27%)
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.