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
Freightcar America
(NQ:
RAIL
)
3.520
+0.020 (+0.57%)
Streaming Delayed Price
Updated: 3:14 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 29, 2022
5.170
5.420
5.110
5.150
187,462
-0.05(-0.96%)
Apr 28, 2022
5.160
5.237
4.970
5.200
82,230
+0.09(+1.76%)
Apr 27, 2022
4.870
5.155
4.810
5.110
85,631
+0.17(+3.44%)
Apr 26, 2022
5.350
5.350
4.900
4.940
189,539
-0.38(-7.14%)
Apr 25, 2022
5.090
5.400
4.880
5.320
293,258
+0.14(+2.70%)
Apr 22, 2022
5.150
5.509
5.150
5.180
117,585
+0.08(+1.57%)
Apr 21, 2022
6.040
6.100
5.100
5.100
380,046
-0.85(-14.29%)
Apr 20, 2022
5.750
6.090
5.720
5.950
214,996
+0.23(+4.02%)
Apr 19, 2022
5.360
5.969
5.351
5.720
174,946
+0.34(+6.32%)
Apr 18, 2022
5.560
5.670
5.380
5.380
165,475
-0.23(-4.10%)
Apr 14, 2022
5.820
5.890
5.600
5.610
116,043
-0.20(-3.44%)
Apr 13, 2022
5.780
5.920
5.730
5.810
72,521
+0.13(+2.29%)
Apr 12, 2022
5.770
5.980
5.647
5.680
202,708
+0.12(+2.16%)
Apr 11, 2022
5.550
5.670
5.300
5.560
156,247
-0.06(-1.07%)
Apr 08, 2022
5.540
5.730
5.360
5.620
192,505
+0.09(+1.63%)
Apr 07, 2022
5.580
5.730
5.280
5.530
313,486
-0.05(-0.90%)
Apr 06, 2022
6.410
6.460
5.520
5.580
415,331
-0.96(-14.68%)
Apr 05, 2022
6.200
6.900
6.200
6.540
529,018
+0.29(+4.56%)
Apr 04, 2022
6.380
6.381
6.040
6.255
249,637
-0.12(-1.81%)
Apr 01, 2022
5.990
6.400
5.910
6.370
229,633
+0.46(+7.78%)
Mar 31, 2022
6.000
6.220
5.900
5.910
111,913
-0.07(-1.17%)
Mar 30, 2022
6.080
6.470
5.900
5.980
229,681
-0.10(-1.64%)
Mar 29, 2022
5.820
6.250
5.820
6.080
211,618
+0.24(+4.11%)
Mar 28, 2022
6.150
6.150
5.100
5.840
489,634
-0.32(-5.19%)
Mar 25, 2022
6.180
6.700
6.040
6.160
662,031
-0.05(-0.81%)
Mar 24, 2022
5.890
6.250
5.670
6.210
615,170
+0.38(+6.52%)
Mar 23, 2022
5.300
5.970
5.300
5.830
1,099,481
+0.42(+7.76%)
Mar 22, 2022
4.820
5.700
4.550
5.410
2,943,695
+1.05(+24.08%)
Mar 21, 2022
4.170
4.440
4.150
4.360
202,891
+0.25(+6.08%)
Mar 18, 2022
4.110
4.330
4.060
4.110
207,624
-0.10(-2.38%)
Mar 17, 2022
4.150
4.270
3.970
4.210
52,402
+0.06(+1.45%)
Mar 16, 2022
3.950
4.200
3.920
4.150
61,713
+0.20(+5.06%)
Mar 15, 2022
4.030
4.098
3.900
3.950
34,405
-0.13(-3.19%)
Mar 14, 2022
4.350
4.350
3.840
4.080
272,251
-0.20(-4.67%)
Mar 11, 2022
4.280
4.330
4.090
4.280
107,256
+0.05(+1.18%)
Mar 10, 2022
3.930
4.280
3.880
4.230
154,002
+0.26(+6.55%)
Mar 09, 2022
3.880
4.000
3.790
3.970
68,244
+0.18(+4.75%)
Mar 08, 2022
3.400
3.850
3.360
3.790
82,556
+0.46(+13.81%)
Mar 07, 2022
3.590
3.718
3.310
3.330
169,780
-0.28(-7.76%)
Mar 04, 2022
3.790
3.847
3.590
3.610
105,304
-0.22(-5.74%)
Mar 03, 2022
3.930
3.960
3.760
3.830
59,339
-0.09(-2.30%)
Mar 02, 2022
3.780
3.960
3.780
3.920
49,589
+0.17(+4.53%)
Mar 01, 2022
4.000
4.040
3.698
3.750
84,295
-0.29(-7.18%)
Feb 28, 2022
3.800
4.100
3.800
4.040
97,009
+0.14(+3.59%)
Feb 25, 2022
3.860
3.940
3.790
3.900
78,044
+0.02(+0.52%)
Feb 24, 2022
3.680
3.900
3.530
3.880
80,184
+0.09(+2.37%)
Feb 23, 2022
3.920
4.030
3.760
3.790
42,769
-0.12(-3.07%)
Feb 22, 2022
3.980
4.040
3.820
3.910
77,136
-0.09(-2.25%)
Feb 18, 2022
4.000
0
+0.05(+1.27%)
Feb 17, 2022
3.970
4.090
3.920
3.950
71,628
-0.11(-2.71%)
Feb 16, 2022
3.960
4.100
3.920
4.060
68,085
+0.07(+1.75%)
Feb 15, 2022
3.930
4.050
3.850
3.990
62,681
+0.14(+3.64%)
Feb 14, 2022
3.880
4.010
3.820
3.850
42,130
-0.07(-1.79%)
Feb 11, 2022
4.050
4.140
3.810
3.920
89,340
-0.16(-3.92%)
Feb 10, 2022
3.990
4.200
3.960
4.080
72,611
-0.01(-0.24%)
Feb 09, 2022
3.920
4.133
3.850
4.090
170,318
+0.25(+6.51%)
Feb 08, 2022
3.970
4.040
3.770
3.840
136,862
+0.10(+2.67%)
Feb 07, 2022
3.540
3.880
3.540
3.740
202,397
+0.23(+6.55%)
Feb 04, 2022
3.570
3.640
3.435
3.510
50,865
-0.06(-1.68%)
Feb 03, 2022
3.510
3.680
3.570
63,623
-0.03(-0.83%)
Feb 02, 2022
3.630
3.680
3.410
3.600
42,591
-0.05(-1.37%)
Feb 01, 2022
3.490
3.670
3.450
3.650
76,131
+0.18(+5.19%)
Jan 31, 2022
3.300
3.490
3.470
60,987
+0.16(+4.83%)
Jan 28, 2022
3.220
3.320
3.060
3.310
86,564
+0.12(+3.76%)
Jan 27, 2022
3.410
3.520
3.140
3.190
131,572
-0.19(-5.62%)
Jan 26, 2022
3.580
3.650
3.370
3.380
64,139
-0.05(-1.46%)
Jan 25, 2022
3.390
3.510
3.260
3.430
147,683
-0.02(-0.58%)
Jan 24, 2022
3.300
3.480
3.110
3.450
186,188
+0.02(+0.58%)
Jan 21, 2022
3.540
3.560
3.350
3.430
144,030
-0.11(-3.11%)
Jan 20, 2022
3.710
3.840
3.530
3.540
135,131
-0.15(-4.07%)
Jan 19, 2022
3.840
3.870
3.650
3.690
87,316
-0.17(-4.40%)
Jan 18, 2022
3.960
4.060
3.810
3.860
118,149
-0.11(-2.77%)
Jan 14, 2022
3.970
0
+0.21(+5.59%)
Jan 13, 2022
3.800
3.850
3.730
3.760
51,132
-0.04(-1.05%)
Jan 12, 2022
3.850
3.880
3.710
3.800
50,226
+0.01(+0.26%)
Jan 11, 2022
3.750
3.900
3.690
3.790
182,383
+0.08(+2.16%)
Jan 10, 2022
3.930
3.960
3.650
3.710
179,038
-0.30(-7.48%)
Jan 07, 2022
4.040
4.080
3.906
4.010
55,495
-0.03(-0.74%)
Jan 06, 2022
4.060
4.060
3.850
4.040
96,564
+0.00(+0.00%)
Jan 05, 2022
4.130
4.190
3.960
4.040
181,469
+0.02(+0.50%)
Jan 04, 2022
3.880
4.080
3.880
4.020
207,454
+0.12(+3.08%)
Jan 03, 2022
3.710
3.980
3.700
3.900
114,214
+0.21(+5.69%)
Dec 31, 2021
3.760
3.850
3.660
3.690
170,107
-0.05(-1.34%)
Dec 30, 2021
3.760
3.892
3.710
3.740
69,486
-0.04(-1.06%)
Dec 29, 2021
3.860
3.909
3.750
3.780
71,016
-0.07(-1.82%)
Dec 28, 2021
3.950
4.030
3.823
3.850
82,195
-0.12(-3.02%)
Dec 27, 2021
3.920
4.020
3.790
3.970
120,099
+0.04(+1.02%)
Dec 23, 2021
3.960
4.090
3.895
3.930
87,166
-0.02(-0.51%)
Dec 22, 2021
3.910
3.990
3.830
3.950
119,748
+0.03(+0.77%)
Dec 21, 2021
3.790
3.990
3.790
3.920
72,671
+0.15(+3.98%)
Dec 20, 2021
3.980
3.980
3.675
3.770
152,101
-0.32(-7.82%)
Dec 17, 2021
4.020
4.220
3.906
4.090
117,468
+0.03(+0.74%)
Dec 16, 2021
4.160
4.213
3.830
4.060
157,736
-0.04(-0.98%)
Dec 15, 2021
3.990
4.120
3.820
4.100
125,188
+0.08(+1.99%)
Dec 14, 2021
3.860
4.040
3.750
4.020
152,495
+0.14(+3.61%)
Dec 13, 2021
4.100
4.130
3.780
3.880
198,414
-0.28(-6.73%)
Dec 10, 2021
3.930
4.300
3.930
4.160
455,779
+0.26(+6.67%)
Dec 09, 2021
3.920
4.100
3.880
3.900
163,636
-0.09(-2.26%)
Dec 08, 2021
3.760
4.060
3.670
3.990
290,222
+0.25(+6.68%)
Dec 07, 2021
3.760
3.860
3.680
3.740
134,903
+0.08(+2.19%)
Dec 06, 2021
3.370
3.700
3.280
3.660
211,135
+0.30(+8.93%)
Dec 03, 2021
3.680
3.720
3.300
3.360
279,947
-0.31(-8.45%)
Dec 02, 2021
3.640
3.720
3.530
3.670
162,930
+0.02(+0.55%)
Dec 01, 2021
3.790
3.850
3.560
3.650
290,506
-0.09(-2.41%)
Nov 30, 2021
3.770
3.890
3.750
3.740
180,603
-0.10(-2.60%)
Nov 29, 2021
3.900
3.900
3.631
3.840
221,778
-0.05(-1.29%)
Nov 26, 2021
3.660
3.910
3.530
3.890
294,830
+0.02(+0.52%)
Nov 24, 2021
3.730
3.950
3.610
3.870
214,443
+0.11(+2.93%)
Nov 23, 2021
3.730
3.860
3.650
3.760
205,131
+0.04(+1.08%)
Nov 22, 2021
3.790
3.980
3.660
3.720
332,919
-0.07(-1.85%)
Nov 19, 2021
4.020
4.070
3.760
3.790
639,435
-0.22(-5.49%)
Nov 18, 2021
4.250
4.055
3.960
4.010
547,104
-0.22(-5.20%)
Nov 17, 2021
4.440
4.550
4.220
4.230
426,304
-0.26(-5.79%)
Nov 16, 2021
4.620
4.655
4.480
4.490
415,560
-0.19(-4.06%)
Nov 15, 2021
5.000
5.000
4.334
4.680
926,194
-0.15(-3.11%)
Nov 12, 2021
4.840
4.980
4.770
4.830
307,464
+0.04(+0.84%)
Nov 11, 2021
4.780
4.910
4.700
4.790
198,927
+0.07(+1.48%)
Nov 10, 2021
4.800
4.720
756,334
-0.08(-1.67%)
Nov 09, 2021
5.100
5.203
4.670
4.800
544,939
-0.30(-5.88%)
Nov 08, 2021
4.940
5.290
4.940
5.100
1,246,377
+0.37(+7.82%)
Nov 05, 2021
4.600
4.850
4.593
4.730
490,599
+0.23(+5.11%)
Nov 04, 2021
4.550
4.650
4.410
4.500
224,793
-0.05(-1.10%)
Nov 03, 2021
4.500
4.670
4.420
4.550
245,568
+0.04(+0.89%)
Nov 02, 2021
4.460
4.510
4.270
4.510
241,289
+0.06(+1.35%)
Nov 01, 2021
4.250
4.620
4.360
4.450
463,074
+0.26(+6.21%)
Oct 29, 2021
4.330
4.330
4.060
4.190
574,572
-0.16(-3.68%)
Oct 28, 2021
4.250
4.350
977,550
+0.14(+3.33%)
Oct 27, 2021
4.340
4.340
4.100
4.210
672,096
-0.15(-3.44%)
Oct 26, 2021
4.650
4.280
4.360
411,274
-0.23(-5.01%)
Oct 25, 2021
4.670
4.760
4.530
4.590
239,936
-0.08(-1.71%)
Oct 22, 2021
4.860
4.940
4.650
4.670
661,446
-0.21(-4.30%)
Oct 21, 2021
4.520
4.979
4.500
4.880
655,076
+0.38(+8.44%)
Oct 20, 2021
4.520
4.590
4.450
4.500
144,463
-0.02(-0.44%)
Oct 19, 2021
4.370
4.650
4.290
4.520
478,693
+0.15(+3.43%)
Oct 18, 2021
4.260
4.390
4.220
4.370
124,978
+0.06(+1.39%)
Oct 15, 2021
4.420
4.430
4.290
4.310
112,495
-0.04(-0.92%)
Oct 14, 2021
4.400
4.440
4.340
4.350
118,778
-0.01(-0.23%)
Oct 13, 2021
4.420
4.420
4.250
4.360
139,306
-0.06(-1.36%)
Oct 12, 2021
4.310
4.430
4.310
4.420
215,655
+0.12(+2.79%)
Oct 11, 2021
4.230
4.412
4.160
4.300
153,114
+0.06(+1.42%)
Oct 08, 2021
4.240
4.330
4.210
4.240
149,848
-0.02(-0.47%)
Oct 07, 2021
4.200
4.370
4.180
4.260
353,927
+0.12(+2.90%)
Oct 06, 2021
4.100
4.160
4.041
4.140
217,898
-0.06(-1.43%)
Oct 05, 2021
4.380
4.420
4.160
4.200
454,396
-0.14(-3.23%)
Oct 04, 2021
4.520
4.585
4.269
4.340
514,446
-0.23(-5.03%)
Oct 01, 2021
4.530
4.770
4.490
4.570
940,899
+0.04(+0.88%)
Sep 30, 2021
4.580
4.580
4.420
4.530
327,012
+0.01(+0.22%)
Sep 29, 2021
4.560
4.639
4.400
4.520
572,524
-0.02(-0.44%)
Sep 28, 2021
4.670
4.800
4.530
4.540
368,277
-0.14(-2.99%)
Sep 27, 2021
4.380
4.800
4.380
4.680
781,093
+0.31(+7.09%)
Sep 24, 2021
4.500
4.500
4.290
4.370
366,248
-0.17(-3.74%)
Sep 23, 2021
4.590
4.640
4.510
4.540
330,879
+0.02(+0.44%)
Sep 22, 2021
4.370
4.600
4.359
4.520
479,821
+0.16(+3.67%)
Sep 21, 2021
4.850
4.858
4.330
4.360
970,912
-0.45(-9.36%)
Sep 20, 2021
4.810
4.864
4.650
4.810
552,914
-0.13(-2.63%)
Sep 17, 2021
4.990
5.030
4.840
4.940
319,476
-0.03(-0.60%)
Sep 16, 2021
4.810
5.069
4.650
4.970
774,629
+0.20(+4.19%)
Sep 15, 2021
4.800
4.900
4.748
4.770
425,540
-0.08(-1.65%)
Sep 14, 2021
5.080
5.080
4.800
4.850
654,564
-0.22(-4.34%)
Sep 13, 2021
4.990
5.100
4.780
5.070
478,246
+0.08(+1.60%)
Sep 10, 2021
5.080
5.160
4.960
4.990
360,809
-0.06(-1.19%)
Sep 09, 2021
5.120
5.170
5.030
5.050
420,665
-0.07(-1.37%)
Sep 08, 2021
5.100
5.240
4.950
5.120
736,019
+0.05(+0.99%)
Sep 07, 2021
5.200
5.240
5.020
5.070
733,478
-0.13(-2.50%)
Sep 03, 2021
5.210
5.290
5.100
5.200
497,296
-0.06(-1.14%)
Sep 02, 2021
5.270
5.340
5.190
5.260
427,882
+0.01(+0.19%)
Sep 01, 2021
5.320
5.430
5.180
5.250
620,627
-0.03(-0.57%)
Aug 31, 2021
5.280
5.410
5.210
5.280
405,763
-0.02(-0.38%)
Aug 30, 2021
5.580
5.620
5.130
5.300
946,532
-0.25(-4.50%)
Aug 27, 2021
5.350
5.870
5.310
5.550
1,099,422
+0.21(+3.93%)
Aug 26, 2021
5.370
5.530
5.260
5.340
232,066
-0.04(-0.74%)
Aug 25, 2021
5.460
5.550
5.350
5.380
496,655
-0.02(-0.37%)
Aug 24, 2021
5.310
5.550
5.280
5.400
751,868
+0.10(+1.89%)
Aug 23, 2021
5.260
5.480
5.170
5.300
458,491
+0.12(+2.32%)
Aug 20, 2021
5.200
5.260
5.050
5.180
460,655
-0.02(-0.38%)
Aug 19, 2021
5.260
5.400
5.110
5.200
595,592
-0.14(-2.62%)
Aug 18, 2021
5.310
5.685
5.210
5.340
786,760
+0.05(+0.95%)
Aug 17, 2021
5.370
5.470
5.110
5.290
919,262
-0.26(-4.68%)
Aug 16, 2021
5.250
6.090
5.230
5.550
2,967,915
+0.34(+6.53%)
Aug 13, 2021
5.670
5.690
5.180
5.210
441,117
-0.48(-8.44%)
Aug 12, 2021
5.560
5.720
5.390
5.690
384,373
+0.11(+1.97%)
Aug 11, 2021
5.770
5.820
5.305
5.580
532,934
-0.03(-0.53%)
Aug 10, 2021
5.780
6.180
5.549
5.610
1,545,708
-0.12(-2.09%)
Aug 09, 2021
5.520
5.840
5.340
5.730
816,692
+0.26(+4.75%)
Aug 06, 2021
5.320
5.480
5.198
5.470
469,269
+0.24(+4.59%)
Aug 05, 2021
5.120
5.490
5.070
5.230
1,488,520
+0.17(+3.36%)
Aug 04, 2021
5.110
5.320
5.040
5.060
1,313,607
-0.18(-3.44%)
Aug 03, 2021
5.150
5.310
5.020
5.240
318,557
+0.13(+2.54%)
Aug 02, 2021
5.270
5.359
5.100
5.110
408,642
-0.08(-1.54%)
Jul 30, 2021
5.320
5.425
5.150
5.190
506,418
-0.15(-2.81%)
Jul 29, 2021
5.690
5.690
5.320
5.340
783,828
-0.16(-2.91%)
Jul 28, 2021
5.420
5.710
5.279
5.500
2,462,846
+0.11(+2.04%)
Jul 27, 2021
5.600
5.650
5.190
5.390
1,638,962
-0.31(-5.44%)
Jul 26, 2021
5.500
5.780
5.450
5.700
661,064
+0.25(+4.59%)
Jul 23, 2021
5.650
5.670
5.360
5.450
331,265
-0.16(-2.85%)
Jul 22, 2021
5.510
5.800
5.502
5.610
413,647
-0.06(-1.06%)
Jul 21, 2021
5.520
5.790
5.520
5.670
756,774
+0.18(+3.28%)
Jul 20, 2021
5.110
5.500
4.990
5.490
1,324,850
+0.53(+10.69%)
Jul 19, 2021
4.960
5.150
4.730
4.960
764,805
-0.21(-4.06%)
Jul 16, 2021
5.700
5.774
5.090
5.170
1,036,566
-0.45(-8.01%)
Jul 15, 2021
5.680
5.940
5.420
5.620
952,788
-0.02(-0.35%)
Jul 14, 2021
5.890
6.066
5.580
5.640
785,415
-0.21(-3.59%)
Jul 13, 2021
5.850
6.230
5.760
5.850
916,869
-0.07(-1.18%)
Jul 12, 2021
6.190
6.250
5.860
5.920
691,972
-0.24(-3.90%)
Jul 09, 2021
6.080
6.700
6.008
6.160
2,386,389
+0.19(+3.18%)
Jul 08, 2021
5.350
6.330
5.352
5.970
3,565,445
+0.12(+2.05%)
Jul 07, 2021
5.620
5.860
5.330
5.850
1,186,692
+0.18(+3.17%)
Jul 06, 2021
5.830
5.830
5.520
5.670
479,644
-0.11(-1.90%)
Jul 02, 2021
6.070
6.130
5.780
5.780
733,594
-0.29(-4.78%)
Jul 01, 2021
6.020
6.480
5.870
6.070
3,177,701
+0.14(+2.36%)
Jun 30, 2021
5.890
6.160
5.762
5.930
982,577
+0.06(+1.02%)
Jun 29, 2021
6.150
6.289
5.770
5.870
1,234,629
-0.28(-4.55%)
Jun 28, 2021
6.500
6.540
6.050
6.150
764,655
-0.19(-3.00%)
Jun 25, 2021
6.990
6.995
6.280
6.340
2,959,288
-0.86(-11.94%)
Jun 24, 2021
5.800
7.690
5.800
7.200
13,918,137
+1.42(+24.57%)
Jun 23, 2021
5.930
5.960
5.660
5.780
356,700
-0.07(-1.20%)
Jun 22, 2021
5.670
5.910
5.400
5.850
535,083
+0.22(+3.91%)
Jun 21, 2021
5.410
5.740
5.361
5.630
592,693
+0.27(+5.04%)
Jun 18, 2021
5.366
5.445
5.280
5.360
331,437
-0.08(-1.47%)
Jun 17, 2021
5.590
5.690
5.260
5.440
633,594
-0.15(-2.68%)
Jun 16, 2021
5.590
5.709
5.430
5.590
521,042
+0.04(+0.72%)
Jun 15, 2021
5.980
6.050
5.460
5.550
973,742
-0.48(-7.96%)
Jun 14, 2021
6.060
6.190
5.750
6.030
1,023,599
-0.07(-1.15%)
Jun 11, 2021
6.040
6.300
5.853
6.100
964,077
+0.20(+3.39%)
Jun 10, 2021
5.850
6.190
5.690
5.900
1,646,534
+0.07(+1.20%)
Jun 09, 2021
6.180
6.240
5.770
5.830
833,199
-0.40(-6.42%)
Jun 08, 2021
6.380
6.620
6.180
6.230
743,341
-0.17(-2.66%)
Jun 07, 2021
6.380
6.550
6.340
6.400
509,329
+0.07(+1.11%)
Jun 04, 2021
6.960
6.970
6.150
6.330
1,235,195
-0.53(-7.73%)
Jun 03, 2021
7.000
7.090
6.610
6.860
1,318,058
-0.25(-3.52%)
Jun 02, 2021
7.000
7.180
6.790
7.110
1,074,994
+0.14(+2.01%)
Jun 01, 2021
6.300
7.070
6.250
6.970
1,581,035
+0.84(+13.70%)
May 28, 2021
6.020
6.156
5.830
6.130
1,124,140
+0.09(+1.49%)
May 27, 2021
5.480
6.220
5.470
6.040
1,989,540
+0.65(+12.06%)
May 26, 2021
5.200
5.480
5.200
5.390
1,224,054
+0.17(+3.26%)
May 25, 2021
5.500
5.595
5.120
5.220
1,088,186
-0.33(-5.95%)
May 24, 2021
5.230
5.710
5.210
5.550
1,148,124
+0.32(+6.12%)
May 21, 2021
5.440
5.540
5.220
5.230
861,868
-0.17(-3.15%)
May 20, 2021
5.590
5.720
5.280
5.400
1,308,638
-0.14(-2.53%)
May 19, 2021
4.810
5.730
4.770
5.540
2,389,774
+0.66(+13.52%)
May 18, 2021
5.260
5.400
4.855
4.880
1,870,570
-0.42(-7.92%)
May 17, 2021
5.720
5.790
5.120
5.300
2,754,441
-1.14(-17.70%)
May 14, 2021
6.490
6.620
6.120
6.440
1,370,971
+0.15(+2.38%)
May 13, 2021
6.350
6.460
5.927
6.290
1,274,150
+0.08(+1.29%)
May 12, 2021
6.650
7.020
6.060
6.210
1,269,421
-0.47(-7.04%)
May 11, 2021
6.360
7.250
6.300
6.680
1,392,926
-0.15(-2.20%)
May 10, 2021
6.390
6.970
6.050
6.830
1,467,228
+0.44(+6.89%)
May 07, 2021
6.100
6.580
6.010
6.390
1,132,937
+0.36(+5.97%)
May 06, 2021
6.570
6.580
5.880
6.030
1,119,158
-0.42(-6.51%)
May 05, 2021
6.270
7.100
6.260
6.450
1,704,002
+0.27(+4.37%)
May 04, 2021
6.790
6.960
6.030
6.180
2,367,227
-0.80(-11.46%)
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.