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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.900
3.965
3.820
3.870
750,832
-0.02(-0.51%)
Apr 27, 2023
3.800
3.917
3.800
3.890
488,174
+0.07(+1.83%)
Apr 26, 2023
3.750
3.860
3.750
3.820
477,650
+0.04(+1.06%)
Apr 25, 2023
3.730
3.820
3.720
3.780
418,375
-0.02(-0.53%)
Apr 24, 2023
3.690
3.890
3.650
3.800
544,184
+0.10(+2.70%)
Apr 21, 2023
3.640
3.775
3.625
3.700
465,859
+0.04(+1.09%)
Apr 20, 2023
3.620
3.710
3.590
3.660
667,916
+0.02(+0.55%)
Apr 19, 2023
3.700
3.700
3.610
3.640
343,092
-0.05(-1.36%)
Apr 18, 2023
3.840
3.850
3.680
3.690
532,590
-0.15(-3.91%)
Apr 17, 2023
3.740
3.910
3.711
3.840
823,196
+0.11(+2.95%)
Apr 14, 2023
3.900
3.950
3.700
3.730
1,820,635
-0.10(-2.61%)
Apr 13, 2023
3.660
3.970
3.540
3.830
12,499,198
+1.07(+38.77%)
Apr 12, 2023
2.930
2.945
2.750
2.760
332,910
-0.14(-4.83%)
Apr 11, 2023
2.940
3.010
2.871
2.900
474,693
-0.02(-0.85%)
Apr 10, 2023
2.880
2.965
2.830
2.925
627,520
+0.05(+1.92%)
Apr 06, 2023
2.690
2.880
2.670
2.870
423,266
+0.21(+7.89%)
Apr 05, 2023
2.490
2.690
2.490
2.660
454,788
+0.17(+6.83%)
Apr 04, 2023
2.530
2.560
2.445
2.490
665,126
-0.05(-1.97%)
Apr 03, 2023
2.610
2.645
2.500
2.540
482,414
-0.04(-1.55%)
Mar 31, 2023
2.440
2.620
2.400
2.580
865,692
+0.17(+7.05%)
Mar 30, 2023
2.290
2.450
2.280
2.410
448,661
+0.16(+7.11%)
Mar 29, 2023
2.240
2.285
2.220
2.250
698,983
+0.02(+0.90%)
Mar 28, 2023
2.180
2.270
2.160
2.230
417,386
+0.04(+1.83%)
Mar 27, 2023
2.180
2.210
2.100
2.190
660,885
+0.04(+1.86%)
Mar 24, 2023
2.180
2.180
2.120
2.150
655,790
-0.07(-3.15%)
Mar 23, 2023
2.310
2.328
2.175
2.220
629,657
-0.09(-3.90%)
Mar 22, 2023
2.410
2.455
2.300
2.310
840,668
-0.09(-3.75%)
Mar 21, 2023
2.430
2.480
2.345
2.400
920,413
-0.01(-0.41%)
Mar 20, 2023
2.490
2.510
2.400
2.410
404,451
-0.08(-3.21%)
Mar 17, 2023
2.490
2.520
2.400
2.490
2,110,987
-0.03(-1.19%)
Mar 16, 2023
2.480
2.615
2.430
2.520
756,332
-0.01(-0.40%)
Mar 15, 2023
2.450
2.590
2.395
2.530
634,775
-0.01(-0.39%)
Mar 14, 2023
2.630
2.890
2.495
2.540
428,984
+0.02(+0.79%)
Mar 13, 2023
2.620
2.720
2.480
2.520
890,988
-0.11(-4.18%)
Mar 10, 2023
2.690
2.735
2.600
2.630
888,330
-0.09(-3.31%)
Mar 09, 2023
2.790
2.910
2.700
2.720
622,106
-0.07(-2.51%)
Mar 08, 2023
2.850
2.920
2.730
2.790
682,804
-0.06(-2.28%)
Mar 07, 2023
2.980
3.030
2.850
2.855
611,058
-0.15(-5.15%)
Mar 06, 2023
3.070
3.090
2.960
3.010
804,524
-0.09(-2.90%)
Mar 03, 2023
3.040
3.110
2.980
3.100
582,866
+0.08(+2.65%)
Mar 02, 2023
2.800
3.125
2.800
3.020
1,266,190
+0.14(+4.86%)
Mar 01, 2023
3.010
3.051
2.850
2.880
1,932,822
-0.15(-4.95%)
Feb 28, 2023
3.650
3.825
2.785
3.030
2,294,089
-0.94(-23.68%)
Feb 27, 2023
3.990
4.030
3.890
3.970
387,696
+0.05(+1.28%)
Feb 24, 2023
4.010
4.010
3.850
3.920
272,190
-0.11(-2.73%)
Feb 23, 2023
4.210
4.240
3.950
4.030
346,664
-0.17(-4.05%)
Feb 22, 2023
4.030
4.290
4.030
4.200
467,586
+0.17(+4.22%)
Feb 21, 2023
4.360
4.470
3.991
4.030
386,801
-0.41(-9.23%)
Feb 17, 2023
4.310
4.505
4.310
4.440
468,931
+0.15(+3.50%)
Feb 16, 2023
4.270
4.470
4.180
4.290
352,418
-0.10(-2.28%)
Feb 15, 2023
4.270
4.430
4.240
4.390
147,350
+0.09(+2.09%)
Feb 14, 2023
4.300
4.380
4.185
4.300
258,676
-0.04(-0.92%)
Feb 13, 2023
4.390
4.390
4.240
4.340
196,496
-0.03(-0.69%)
Feb 10, 2023
4.320
4.460
4.250
4.370
418,962
+0.01(+0.23%)
Feb 09, 2023
4.340
4.420
4.200
4.360
578,785
+0.09(+2.11%)
Feb 08, 2023
4.360
4.360
4.220
4.270
237,330
-0.13(-2.95%)
Feb 07, 2023
4.350
4.440
4.300
4.400
210,318
+0.00(+0.00%)
Feb 06, 2023
4.530
4.640
4.305
4.400
184,534
-0.19(-4.14%)
Feb 03, 2023
4.560
4.695
4.485
4.590
299,692
-0.10(-2.13%)
Feb 02, 2023
4.550
4.792
4.550
4.690
268,966
+0.15(+3.30%)
Feb 01, 2023
4.330
4.610
4.300
4.540
362,315
+0.19(+4.37%)
Jan 31, 2023
4.200
4.390
4.198
4.350
306,971
+0.17(+4.07%)
Jan 30, 2023
4.280
4.320
4.170
4.180
176,471
-0.16(-3.69%)
Jan 27, 2023
4.250
4.380
4.150
4.340
213,050
+0.06(+1.40%)
Jan 26, 2023
4.270
4.380
4.210
4.280
185,406
+0.06(+1.42%)
Jan 25, 2023
4.150
4.235
4.075
4.220
132,610
+0.00(+0.00%)
Jan 24, 2023
4.270
4.325
4.200
4.220
127,272
-0.04(-0.94%)
Jan 23, 2023
4.150
4.280
4.120
4.260
225,444
+0.11(+2.65%)
Jan 20, 2023
4.130
4.165
4.020
4.150
152,501
+0.06(+1.47%)
Jan 19, 2023
4.160
4.180
4.070
4.090
153,207
-0.12(-2.85%)
Jan 18, 2023
4.350
4.430
4.200
4.210
140,719
-0.16(-3.66%)
Jan 17, 2023
4.500
4.500
4.320
4.370
132,559
-0.13(-2.89%)
Jan 13, 2023
4.400
4.520
4.395
4.500
208,392
+0.05(+1.12%)
Jan 12, 2023
4.310
4.470
4.230
4.450
291,321
+0.21(+4.95%)
Jan 11, 2023
4.080
4.290
4.070
4.240
231,999
+0.16(+3.92%)
Jan 10, 2023
3.910
4.100
3.900
4.080
334,570
+0.14(+3.55%)
Jan 09, 2023
3.910
4.000
3.900
3.940
291,002
+0.09(+2.34%)
Jan 06, 2023
3.750
3.900
3.730
3.850
239,289
+0.13(+3.49%)
Jan 05, 2023
3.810
3.810
3.700
3.720
220,366
-0.10(-2.62%)
Jan 04, 2023
3.860
3.950
3.790
3.820
241,376
+0.01(+0.26%)
Jan 03, 2023
3.620
3.860
3.620
3.810
420,778
+0.23(+6.42%)
Dec 30, 2022
3.750
3.850
3.580
3.580
812,574
-0.23(-6.04%)
Dec 29, 2022
3.720
3.850
3.680
3.810
571,889
+0.15(+4.10%)
Dec 28, 2022
3.680
3.820
3.640
3.660
1,009,803
+0.00(+0.00%)
Dec 27, 2022
3.800
3.800
3.500
3.660
1,268,777
-0.14(-3.68%)
Dec 23, 2022
3.690
3.830
3.690
3.800
168,675
+0.10(+2.70%)
Dec 22, 2022
3.690
3.850
3.650
3.700
250,451
-0.06(-1.60%)
Dec 21, 2022
3.850
3.940
3.730
3.760
417,858
+0.00(+0.00%)
Dec 20, 2022
3.730
3.840
3.710
3.760
279,055
-0.01(-0.27%)
Dec 19, 2022
3.890
3.975
3.750
3.770
347,641
-0.13(-3.33%)
Dec 16, 2022
3.990
4.000
3.820
3.900
1,594,177
-0.14(-3.47%)
Dec 15, 2022
4.210
4.330
4.015
4.040
274,037
-0.26(-6.05%)
Dec 14, 2022
4.370
4.450
4.250
4.300
305,006
-0.07(-1.60%)
Dec 13, 2022
4.380
4.510
4.252
4.370
517,644
+0.13(+3.07%)
Dec 12, 2022
4.050
4.365
4.050
4.240
450,637
+0.22(+5.47%)
Dec 09, 2022
4.080
4.160
4.010
4.020
261,675
-0.07(-1.71%)
Dec 08, 2022
4.070
4.170
4.000
4.090
339,997
+0.08(+2.00%)
Dec 07, 2022
4.180
4.245
3.996
4.010
327,592
-0.19(-4.52%)
Dec 06, 2022
4.280
4.322
4.140
4.200
364,892
-0.11(-2.55%)
Dec 05, 2022
4.530
4.530
4.250
4.310
248,762
-0.24(-5.27%)
Dec 02, 2022
4.500
4.610
4.440
4.550
225,201
-0.04(-0.87%)
Dec 01, 2022
4.680
4.920
4.530
4.590
261,413
-0.03(-0.65%)
Nov 30, 2022
4.510
4.690
4.400
4.620
441,070
+0.11(+2.44%)
Nov 29, 2022
4.550
4.550
4.410
4.510
297,619
-0.07(-1.53%)
Nov 28, 2022
4.640
4.745
4.560
4.580
240,928
-0.09(-1.93%)
Nov 25, 2022
4.560
4.710
4.514
4.670
69,057
+0.12(+2.64%)
Nov 23, 2022
4.620
4.700
4.480
4.550
222,662
-0.07(-1.52%)
Nov 22, 2022
4.650
4.735
4.545
4.620
311,475
-0.03(-0.65%)
Nov 21, 2022
4.690
4.790
4.570
4.650
255,484
-0.07(-1.48%)
Nov 18, 2022
4.890
4.890
4.690
4.720
296,186
-0.03(-0.63%)
Nov 17, 2022
4.760
5.230
4.620
4.750
243,658
-0.09(-1.86%)
Nov 16, 2022
4.930
5.100
4.690
4.840
408,598
-0.14(-2.81%)
Nov 15, 2022
4.970
5.085
4.860
4.980
302,850
+0.08(+1.63%)
Nov 14, 2022
5.110
5.210
4.880
4.900
205,097
-0.29(-5.59%)
Nov 11, 2022
5.230
5.445
5.165
5.190
326,800
-0.06(-1.14%)
Nov 10, 2022
4.990
5.270
4.970
5.250
316,346
+0.50(+10.53%)
Nov 09, 2022
4.820
4.850
4.710
4.750
168,980
-0.10(-2.06%)
Nov 08, 2022
4.850
5.005
4.770
4.850
233,775
+0.00(+0.00%)
Nov 07, 2022
4.890
4.980
4.800
4.850
318,448
-0.03(-0.61%)
Nov 04, 2022
4.950
4.955
4.745
4.880
206,927
+0.02(+0.41%)
Nov 03, 2022
4.970
5.060
4.830
4.860
203,442
-0.21(-4.14%)
Nov 02, 2022
5.310
5.010
5.070
313,498
-0.28(-5.23%)
Nov 01, 2022
5.280
5.550
5.150
5.350
306,190
+0.18(+3.48%)
Oct 31, 2022
5.030
5.170
4.940
5.170
303,797
+0.14(+2.78%)
Oct 28, 2022
4.680
5.050
4.590
5.030
215,505
+0.37(+7.94%)
Oct 27, 2022
4.640
4.830
4.530
4.660
209,438
+0.02(+0.43%)
Oct 26, 2022
4.590
4.720
4.560
4.640
166,756
+0.08(+1.75%)
Oct 25, 2022
4.310
4.600
4.310
4.560
718,060
+0.26(+6.05%)
Oct 24, 2022
4.230
4.310
4.130
4.300
244,963
+0.08(+1.90%)
Oct 21, 2022
4.190
4.250
4.110
4.220
191,678
+0.08(+1.93%)
Oct 20, 2022
4.230
4.355
4.120
4.140
193,124
-0.10(-2.36%)
Oct 19, 2022
4.280
4.320
4.180
4.240
197,077
-0.10(-2.30%)
Oct 18, 2022
4.450
4.550
4.292
4.340
281,051
+0.00(+0.00%)
Oct 17, 2022
4.190
4.460
4.190
4.340
435,269
+0.13(+3.09%)
Oct 14, 2022
4.370
4.400
4.170
4.210
190,931
-0.12(-2.77%)
Oct 13, 2022
4.130
4.350
4.090
4.330
230,815
+0.09(+2.12%)
Oct 12, 2022
4.330
4.330
4.155
4.240
171,325
-0.10(-2.30%)
Oct 11, 2022
4.370
4.435
4.290
4.340
230,595
-0.05(-1.14%)
Oct 10, 2022
4.400
4.410
4.340
4.390
188,282
-0.02(-0.45%)
Oct 07, 2022
4.490
4.490
4.325
4.410
301,266
-0.12(-2.65%)
Oct 06, 2022
4.570
4.630
4.430
4.530
210,352
-0.09(-1.95%)
Oct 05, 2022
4.640
4.745
4.380
4.620
232,535
-0.15(-3.14%)
Oct 04, 2022
4.560
4.840
4.560
4.770
387,961
+0.34(+7.67%)
Oct 03, 2022
4.300
4.460
4.100
4.430
430,263
+0.27(+6.49%)
Sep 30, 2022
4.220
4.300
4.150
4.160
485,969
-0.06(-1.42%)
Sep 29, 2022
4.440
4.470
4.190
4.220
439,363
-0.30(-6.64%)
Sep 28, 2022
4.550
4.600
4.480
4.520
661,277
+0.03(+0.67%)
Sep 27, 2022
4.610
4.650
4.400
4.490
370,207
-0.09(-1.97%)
Sep 26, 2022
4.920
4.950
4.550
4.580
469,423
-0.37(-7.47%)
Sep 23, 2022
5.010
5.030
4.900
4.950
268,693
-0.14(-2.75%)
Sep 22, 2022
5.200
5.200
4.960
5.090
390,414
-0.07(-1.36%)
Sep 21, 2022
5.320
5.350
5.130
5.160
318,583
-0.14(-2.64%)
Sep 20, 2022
5.320
5.370
5.210
5.300
299,867
-0.11(-2.03%)
Sep 19, 2022
5.610
5.655
5.375
5.410
255,989
-0.23(-4.08%)
Sep 16, 2022
5.460
5.670
5.350
5.640
753,723
+0.17(+3.11%)
Sep 15, 2022
5.500
5.640
5.380
5.470
785,114
-0.11(-1.97%)
Sep 14, 2022
5.590
5.590
5.460
5.580
264,335
-0.02(-0.36%)
Sep 13, 2022
5.790
5.810
5.490
5.600
364,513
-0.37(-6.20%)
Sep 12, 2022
5.970
6.110
5.900
5.970
173,214
+0.08(+1.36%)
Sep 09, 2022
5.710
5.940
5.694
5.890
307,170
+0.21(+3.70%)
Sep 08, 2022
5.920
5.920
5.610
5.680
307,115
-0.28(-4.70%)
Sep 07, 2022
5.760
5.960
5.760
5.960
162,215
+0.14(+2.41%)
Sep 06, 2022
5.790
5.860
5.495
5.820
278,406
+0.08(+1.39%)
Sep 02, 2022
5.720
5.770
5.520
5.740
296,796
+0.07(+1.23%)
Sep 01, 2022
5.700
5.710
5.600
5.670
200,327
-0.07(-1.22%)
Aug 31, 2022
5.780
5.780
5.610
5.740
719,234
-0.03(-0.52%)
Aug 30, 2022
5.990
5.990
5.730
5.770
164,822
-0.22(-3.67%)
Aug 29, 2022
6.080
6.170
5.960
5.990
304,219
-0.17(-2.76%)
Aug 26, 2022
6.250
6.320
6.020
6.160
222,114
-0.13(-2.07%)
Aug 25, 2022
6.060
6.300
6.020
6.290
241,475
+0.25(+4.14%)
Aug 24, 2022
5.950
6.040
5.810
6.040
174,329
+0.06(+1.00%)
Aug 23, 2022
6.050
6.054
5.950
5.980
275,100
-0.10(-1.64%)
Aug 22, 2022
6.190
6.200
6.070
6.080
184,960
-0.17(-2.72%)
Aug 19, 2022
6.250
6.270
6.150
6.250
242,959
-0.07(-1.11%)
Aug 18, 2022
6.350
6.390
6.180
6.320
144,762
-0.08(-1.25%)
Aug 17, 2022
6.640
6.780
6.350
6.400
281,652
-0.37(-5.47%)
Aug 16, 2022
6.910
7.010
6.770
6.770
238,267
-0.15(-2.17%)
Aug 15, 2022
6.820
6.940
6.670
6.920
226,358
+0.08(+1.17%)
Aug 12, 2022
6.720
6.970
6.710
6.840
333,542
+0.12(+1.79%)
Aug 11, 2022
6.910
6.910
6.710
6.720
291,239
-0.18(-2.61%)
Aug 10, 2022
6.900
7.090
6.860
6.900
247,288
+0.08(+1.17%)
Aug 09, 2022
7.050
7.050
6.760
6.820
290,955
-0.22(-3.12%)
Aug 08, 2022
6.932
7.290
6.932
7.040
213,594
-0.04(-0.56%)
Aug 05, 2022
6.970
7.090
6.870
7.080
214,169
+0.01(+0.14%)
Aug 04, 2022
7.250
7.290
6.940
7.070
318,430
-0.17(-2.35%)
Aug 03, 2022
7.150
7.325
6.860
7.240
961,112
+0.09(+1.26%)
Aug 02, 2022
6.800
7.560
6.800
7.150
517,523
+0.53(+8.01%)
Aug 01, 2022
6.620
6.690
6.480
6.620
232,126
+0.01(+0.15%)
Jul 29, 2022
6.680
6.695
6.490
6.610
245,783
-0.01(-0.15%)
Jul 28, 2022
6.590
6.640
6.495
6.620
756,238
+0.04(+0.61%)
Jul 27, 2022
6.380
6.605
6.380
6.580
188,600
+0.21(+3.30%)
Jul 26, 2022
6.310
6.495
6.310
6.370
170,359
-0.04(-0.62%)
Jul 25, 2022
6.660
6.680
6.370
6.410
343,757
-0.20(-3.03%)
Jul 22, 2022
6.730
6.730
6.530
6.610
283,007
-0.19(-2.79%)
Jul 21, 2022
6.950
6.950
6.630
6.800
386,049
-0.21(-3.00%)
Jul 20, 2022
6.950
7.090
6.890
7.010
257,021
+0.04(+0.57%)
Jul 19, 2022
6.720
7.030
6.720
6.970
281,415
+0.39(+5.93%)
Jul 18, 2022
6.680
6.965
6.550
6.580
462,306
+0.01(+0.15%)
Jul 15, 2022
6.610
6.610
6.430
6.570
341,703
+0.09(+1.39%)
Jul 14, 2022
6.500
6.645
6.470
6.480
307,041
-0.22(-3.28%)
Jul 13, 2022
6.770
6.810
6.560
6.700
266,974
-0.12(-1.76%)
Jul 12, 2022
6.780
6.940
6.750
6.820
184,657
+0.02(+0.29%)
Jul 11, 2022
6.810
7.110
6.750
6.800
186,601
-0.09(-1.31%)
Jul 08, 2022
6.950
7.015
6.710
6.890
319,051
-0.09(-1.29%)
Jul 07, 2022
6.630
7.080
6.060
6.980
884,130
+0.00(+0.00%)
Jul 06, 2022
7.170
7.180
6.960
6.980
256,364
-0.24(-3.32%)
Jul 05, 2022
6.970
7.225
6.860
7.220
432,415
+0.12(+1.69%)
Jul 01, 2022
6.960
7.160
6.702
7.100
298,099
+0.10(+1.43%)
Jun 30, 2022
6.820
7.120
6.820
7.000
354,810
+0.03(+0.43%)
Jun 29, 2022
7.060
7.060
6.730
6.970
433,246
-0.10(-1.41%)
Jun 28, 2022
7.200
7.290
7.060
7.070
372,454
-0.13(-1.81%)
Jun 27, 2022
7.550
7.660
7.170
7.200
591,454
-0.30(-4.00%)
Jun 24, 2022
7.330
7.560
7.220
7.500
591,365
+0.26(+3.59%)
Jun 23, 2022
7.140
7.315
7.130
7.240
1,058,086
+0.13(+1.83%)
Jun 22, 2022
7.210
7.370
7.021
7.110
621,861
-0.19(-2.60%)
Jun 21, 2022
6.670
7.505
6.670
7.300
807,763
+0.66(+9.94%)
Jun 17, 2022
6.980
7.175
6.180
6.640
2,755,674
-0.32(-4.60%)
Jun 16, 2022
6.940
6.960
6.390
6.960
1,051,137
-0.25(-3.47%)
Jun 15, 2022
7.080
7.390
7.070
7.210
708,758
+0.12(+1.69%)
Jun 14, 2022
7.080
7.215
7.030
7.090
577,504
-0.01(-0.14%)
Jun 13, 2022
7.760
7.890
6.985
7.100
870,451
-0.87(-10.92%)
Jun 10, 2022
8.010
8.060
7.870
7.970
691,821
-0.17(-2.09%)
Jun 09, 2022
8.150
8.445
7.990
8.140
688,451
-0.05(-0.61%)
Jun 08, 2022
8.350
8.490
8.001
8.190
850,721
-0.19(-2.27%)
Jun 07, 2022
7.660
8.410
7.631
8.380
1,597,534
+0.72(+9.40%)
Jun 06, 2022
7.600
7.820
7.490
7.660
1,566,892
+0.12(+1.59%)
Jun 03, 2022
7.540
7.600
7.310
7.540
1,019,771
-0.06(-0.79%)
Jun 02, 2022
7.210
7.630
7.100
7.600
1,263,679
+0.50(+7.04%)
Jun 01, 2022
6.620
7.220
6.580
7.100
865,980
+0.48(+7.25%)
May 31, 2022
6.370
6.880
6.270
6.620
788,114
+0.20(+3.12%)
May 27, 2022
6.400
6.460
6.340
6.420
481,944
+0.09(+1.42%)
May 26, 2022
6.370
6.550
6.285
6.330
279,948
+0.04(+0.64%)
May 25, 2022
6.320
6.450
6.210
6.290
351,937
+0.03(+0.48%)
May 24, 2022
6.110
6.320
5.885
6.260
440,391
+0.16(+2.62%)
May 23, 2022
6.340
6.340
6.060
6.100
332,978
-0.13(-2.09%)
May 20, 2022
6.250
6.380
6.130
6.230
271,190
+0.07(+1.14%)
May 19, 2022
6.160
6.270
6.110
6.160
353,204
-0.06(-0.96%)
May 18, 2022
6.310
6.430
6.195
6.220
506,206
-0.09(-1.43%)
May 17, 2022
6.200
6.330
6.185
6.310
371,274
+0.15(+2.44%)
May 16, 2022
6.140
6.320
6.110
6.160
340,520
+0.07(+1.15%)
May 13, 2022
6.040
6.120
6.000
6.090
554,473
+0.12(+2.01%)
May 12, 2022
5.720
5.990
5.710
5.970
229,535
+0.21(+3.65%)
May 11, 2022
5.920
6.040
5.710
5.760
316,268
-0.17(-2.87%)
May 10, 2022
6.030
6.160
5.760
5.930
340,523
-0.09(-1.50%)
May 09, 2022
5.970
6.130
5.930
6.020
319,731
-0.05(-0.82%)
May 06, 2022
6.150
6.340
5.990
6.070
455,893
-0.16(-2.57%)
May 05, 2022
6.280
6.590
6.070
6.230
491,037
-0.14(-2.20%)
May 04, 2022
6.290
6.410
6.130
6.370
402,191
+0.16(+2.58%)
May 03, 2022
5.860
6.300
5.860
6.210
513,712
+0.32(+5.43%)
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.