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
Intellicheck Mobilisia
(NQ:
IDN
)
3.960
-0.160 (-3.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.190
2.309
2.180
2.210
10,264
+0.03(+1.38%)
Apr 27, 2023
2.160
2.200
2.150
2.180
24,015
+0.06(+2.83%)
Apr 26, 2023
2.320
2.320
2.120
2.120
16,339
-0.16(-7.02%)
Apr 25, 2023
2.260
2.340
2.210
2.280
20,482
+0.04(+1.79%)
Apr 24, 2023
2.240
2.260
2.200
2.240
13,897
-0.01(-0.44%)
Apr 21, 2023
2.250
2.420
2.180
2.250
66,005
+0.00(+0.00%)
Apr 20, 2023
2.280
2.310
2.190
2.250
16,775
-0.05(-2.17%)
Apr 19, 2023
2.350
2.350
2.265
2.300
9,791
-0.05(-2.13%)
Apr 18, 2023
2.440
2.450
2.350
2.350
8,559
-0.09(-3.69%)
Apr 17, 2023
2.440
2.470
2.380
2.440
5,621
+0.02(+0.83%)
Apr 14, 2023
2.450
2.490
2.370
2.420
11,751
-0.01(-0.41%)
Apr 13, 2023
2.400
2.430
2.380
2.430
17,158
+0.01(+0.41%)
Apr 12, 2023
2.370
2.490
2.370
2.420
16,412
+0.06(+2.54%)
Apr 11, 2023
2.360
2.446
2.330
2.360
7,900
-0.03(-1.26%)
Apr 10, 2023
2.310
2.400
2.140
2.390
9,860
+0.00(+0.00%)
Apr 06, 2023
2.446
2.446
2.355
2.390
4,937
+0.06(+2.58%)
Apr 05, 2023
2.380
2.380
2.180
2.330
40,657
-0.09(-3.72%)
Apr 04, 2023
2.443
2.450
2.317
2.420
12,061
-0.01(-0.41%)
Apr 03, 2023
2.510
2.510
2.380
2.430
15,254
-0.07(-2.80%)
Mar 31, 2023
2.400
2.510
2.330
2.500
16,286
+0.07(+2.88%)
Mar 30, 2023
2.450
2.500
2.350
2.430
14,026
-0.05(-2.02%)
Mar 29, 2023
2.470
2.500
2.380
2.480
47,795
+0.03(+1.22%)
Mar 28, 2023
2.660
2.700
2.450
2.450
35,674
-0.21(-7.89%)
Mar 27, 2023
2.460
2.696
2.450
2.660
42,840
+0.21(+8.57%)
Mar 24, 2023
2.470
2.480
2.404
2.450
17,407
-0.05(-2.00%)
Mar 23, 2023
2.350
2.500
2.320
2.500
35,827
+0.20(+8.70%)
Mar 22, 2023
2.120
2.580
2.120
2.300
97,952
+0.25(+12.20%)
Mar 21, 2023
2.090
2.130
2.000
2.050
89,408
-0.04(-1.91%)
Mar 20, 2023
2.370
2.370
2.080
2.090
91,378
-0.23(-9.91%)
Mar 17, 2023
2.230
2.380
2.180
2.320
69,325
+0.11(+4.98%)
Mar 16, 2023
2.090
2.250
2.050
2.210
14,954
+0.11(+5.24%)
Mar 15, 2023
2.100
2.160
2.050
2.100
50,076
-0.05(-2.33%)
Mar 14, 2023
2.050
2.230
2.050
2.150
89,176
+0.13(+6.44%)
Mar 13, 2023
2.160
2.170
2.020
2.020
35,818
-0.18(-8.18%)
Mar 10, 2023
2.180
2.250
2.160
2.200
26,729
+0.02(+0.92%)
Mar 09, 2023
2.300
2.318
2.180
2.180
87,988
-0.12(-5.22%)
Mar 08, 2023
2.420
2.500
2.290
2.300
39,868
-0.12(-4.96%)
Mar 07, 2023
2.660
2.760
2.360
2.420
68,907
-0.25(-9.43%)
Mar 06, 2023
2.690
2.810
2.664
2.672
32,369
-0.03(-1.03%)
Mar 03, 2023
2.630
2.772
2.630
2.700
17,115
+0.05(+1.89%)
Mar 02, 2023
2.461
2.750
2.461
2.650
57,431
+0.20(+8.16%)
Mar 01, 2023
2.400
2.490
2.400
2.450
8,589
+0.05(+2.08%)
Feb 28, 2023
2.390
2.538
2.365
2.400
39,339
+0.01(+0.42%)
Feb 27, 2023
2.400
2.470
2.372
2.390
22,676
-0.07(-2.85%)
Feb 24, 2023
2.460
2.480
2.439
2.460
38,589
-0.04(-1.60%)
Feb 23, 2023
2.550
2.573
2.470
2.500
11,081
-0.02(-0.79%)
Feb 22, 2023
2.460
2.540
2.460
2.520
27,697
+0.07(+2.86%)
Feb 21, 2023
2.470
2.560
2.450
2.450
14,937
-0.07(-2.97%)
Feb 17, 2023
2.470
2.540
2.430
2.525
23,257
+0.02(+0.61%)
Feb 16, 2023
2.520
2.600
2.510
2.510
6,249
-0.07(-2.72%)
Feb 15, 2023
2.430
2.610
2.430
2.580
23,271
+0.07(+2.79%)
Feb 14, 2023
2.460
2.560
2.460
2.510
54,565
+0.05(+2.03%)
Feb 13, 2023
2.560
2.605
2.460
2.460
62,829
-0.13(-5.02%)
Feb 10, 2023
2.600
2.650
2.580
2.590
86,944
-0.01(-0.38%)
Feb 09, 2023
2.720
2.820
2.460
2.600
292,038
-0.33(-11.26%)
Feb 08, 2023
2.890
3.000
2.880
2.930
50,764
+0.05(+1.74%)
Feb 07, 2023
2.710
2.885
2.650
2.880
185,125
+0.22(+8.27%)
Feb 06, 2023
2.670
2.750
2.630
2.660
16,379
-0.06(-2.21%)
Feb 03, 2023
2.640
2.800
2.640
2.720
22,876
+0.05(+1.87%)
Feb 02, 2023
2.710
2.750
2.662
2.670
14,934
-0.01(-0.37%)
Feb 01, 2023
2.720
2.750
2.680
2.680
25,132
-0.04(-1.47%)
Jan 31, 2023
2.720
2.800
2.715
2.720
10,145
+0.02(+0.74%)
Jan 30, 2023
2.650
2.720
2.647
2.700
19,015
+0.05(+1.89%)
Jan 27, 2023
2.600
2.650
2.600
2.650
32,866
+0.05(+1.92%)
Jan 26, 2023
2.640
2.640
2.600
2.600
4,533
+0.00(+0.00%)
Jan 25, 2023
2.580
2.640
2.552
2.600
9,430
-0.05(-1.89%)
Jan 24, 2023
2.610
2.650
2.570
2.650
18,483
+0.07(+2.71%)
Jan 23, 2023
2.590
2.590
2.538
2.580
4,955
+0.07(+2.79%)
Jan 20, 2023
2.430
2.580
2.390
2.510
49,372
+0.06(+2.45%)
Jan 19, 2023
2.510
2.510
2.422
2.450
7,803
+0.00(+0.00%)
Jan 18, 2023
2.620
2.620
2.420
2.450
32,179
-0.12(-4.67%)
Jan 17, 2023
2.630
2.660
2.531
2.570
17,307
-0.05(-1.91%)
Jan 13, 2023
2.630
2.690
2.603
2.620
35,689
-0.01(-0.38%)
Jan 12, 2023
2.610
2.650
2.570
2.630
47,154
+0.10(+3.95%)
Jan 11, 2023
2.280
2.630
2.280
2.530
62,190
+0.25(+10.96%)
Jan 10, 2023
2.300
2.320
2.225
2.280
26,544
-0.00(-0.00%)
Jan 09, 2023
2.260
2.340
2.237
2.280
10,035
+0.02(+0.89%)
Jan 06, 2023
2.190
2.300
2.170
2.260
29,032
+0.08(+3.90%)
Jan 05, 2023
2.130
2.200
2.115
2.175
6,717
+0.03(+1.64%)
Jan 04, 2023
2.110
2.140
2.060
2.140
6,402
+0.05(+2.39%)
Jan 03, 2023
2.020
2.090
2.020
2.090
23,227
+0.09(+4.50%)
Dec 30, 2022
1.920
2.021
1.920
2.000
68,009
+0.00(+0.00%)
Dec 29, 2022
1.900
2.000
1.900
2.000
38,826
+0.05(+2.56%)
Dec 28, 2022
1.960
2.050
1.950
1.950
41,634
-0.01(-0.76%)
Dec 27, 2022
2.000
2.049
1.880
1.965
79,603
-0.08(-4.15%)
Dec 23, 2022
2.080
2.110
2.000
2.050
27,580
-0.06(-2.84%)
Dec 22, 2022
2.120
2.130
2.030
2.110
62,123
-0.04(-1.86%)
Dec 21, 2022
1.950
2.190
1.950
2.150
61,996
+0.20(+10.26%)
Dec 20, 2022
2.000
2.000
1.920
1.950
23,297
-0.06(-2.99%)
Dec 19, 2022
1.980
2.056
1.850
2.010
66,786
+0.01(+0.50%)
Dec 16, 2022
1.990
2.029
1.980
2.000
46,061
-0.01(-0.50%)
Dec 15, 2022
1.980
2.010
1.980
2.010
15,929
+0.01(+0.50%)
Dec 14, 2022
2.000
2.050
2.000
2.000
22,600
-0.02(-0.99%)
Dec 13, 2022
2.090
2.100
2.010
2.020
19,680
-0.03(-1.46%)
Dec 12, 2022
2.120
2.120
1.979
2.050
111,012
-0.05(-2.38%)
Dec 09, 2022
2.110
2.207
2.090
2.100
28,835
+0.00(+0.00%)
Dec 08, 2022
2.060
2.110
2.050
2.100
14,034
+0.04(+1.94%)
Dec 07, 2022
2.080
2.080
2.040
2.060
17,295
-0.02(-0.96%)
Dec 06, 2022
2.060
2.110
2.050
2.080
18,516
+0.00(+0.00%)
Dec 05, 2022
2.150
2.150
2.050
2.080
18,355
-0.07(-3.26%)
Dec 02, 2022
2.120
2.240
2.120
2.150
17,386
-0.04(-1.60%)
Dec 01, 2022
2.170
2.186
2.150
2.185
16,100
-0.00(-0.23%)
Nov 30, 2022
2.330
2.330
2.170
2.190
20,634
-0.01(-0.45%)
Nov 29, 2022
2.360
2.360
2.200
2.200
15,610
-0.16(-6.78%)
Nov 28, 2022
2.430
2.550
2.330
2.360
28,776
-0.04(-1.67%)
Nov 25, 2022
2.450
2.450
2.350
2.400
11,791
-0.02(-0.83%)
Nov 23, 2022
2.400
2.440
2.338
2.420
25,156
-0.01(-0.41%)
Nov 22, 2022
2.230
2.440
2.200
2.430
35,047
+0.25(+11.47%)
Nov 21, 2022
2.190
2.200
2.060
2.180
37,223
+0.08(+3.81%)
Nov 18, 2022
2.130
2.130
2.010
2.100
21,890
+0.03(+1.45%)
Nov 17, 2022
1.960
2.130
1.940
2.070
52,048
+0.07(+3.50%)
Nov 16, 2022
2.230
2.230
2.000
2.000
36,170
-0.11(-5.21%)
Nov 15, 2022
2.380
2.390
2.020
2.110
45,886
-0.34(-13.88%)
Nov 14, 2022
2.100
2.450
2.100
2.450
36,055
+0.37(+17.79%)
Nov 11, 2022
2.050
2.112
2.025
2.080
44,345
+0.03(+1.46%)
Nov 10, 2022
2.130
2.220
2.040
2.050
108,220
-0.03(-1.44%)
Nov 09, 2022
2.100
2.187
2.040
2.080
18,424
-0.05(-2.35%)
Nov 08, 2022
2.160
2.170
2.080
2.130
37,653
-0.03(-1.39%)
Nov 07, 2022
2.140
2.250
2.110
2.160
15,997
+0.03(+1.32%)
Nov 04, 2022
2.140
2.159
2.070
2.132
31,584
+0.00(+0.08%)
Nov 03, 2022
2.110
2.180
2.110
2.130
21,215
-0.07(-3.18%)
Nov 02, 2022
2.170
2.250
2.140
2.200
8,656
+0.02(+0.92%)
Nov 01, 2022
2.130
2.210
2.120
2.180
45,237
+0.03(+1.40%)
Oct 31, 2022
2.290
2.290
2.150
2.150
18,216
-0.14(-5.91%)
Oct 28, 2022
2.300
2.379
2.280
2.285
10,179
-0.03(-1.51%)
Oct 27, 2022
2.335
2.366
2.300
2.320
8,411
+0.01(+0.43%)
Oct 26, 2022
2.340
2.420
2.310
2.310
18,110
+0.00(+0.00%)
Oct 25, 2022
2.160
2.331
2.150
2.310
22,043
+0.14(+6.45%)
Oct 24, 2022
2.310
2.310
2.140
2.170
18,257
-0.15(-6.47%)
Oct 21, 2022
2.270
2.328
2.170
2.320
20,041
+0.03(+1.31%)
Oct 20, 2022
2.310
2.337
2.238
2.290
8,181
-0.01(-0.43%)
Oct 19, 2022
2.240
2.360
2.240
2.300
23,996
+0.02(+0.88%)
Oct 18, 2022
2.340
2.380
2.270
2.280
11,688
-0.03(-1.30%)
Oct 17, 2022
2.350
2.410
2.256
2.310
26,004
+0.03(+1.32%)
Oct 14, 2022
2.280
2.340
2.220
2.280
27,795
+0.10(+4.59%)
Oct 13, 2022
2.030
2.285
2.030
2.180
32,395
+0.11(+5.31%)
Oct 12, 2022
2.050
2.090
2.020
2.070
27,014
+0.01(+0.49%)
Oct 11, 2022
2.180
2.183
2.050
2.060
30,692
-0.11(-5.07%)
Oct 10, 2022
2.200
2.240
2.150
2.170
21,646
+0.02(+0.93%)
Oct 07, 2022
2.420
2.420
2.110
2.150
31,393
-0.22(-9.28%)
Oct 06, 2022
2.620
2.625
2.370
2.370
28,773
-0.25(-9.54%)
Oct 05, 2022
2.650
2.718
2.610
2.620
23,855
+0.01(+0.38%)
Oct 04, 2022
2.480
2.650
2.480
2.610
40,606
+0.13(+5.24%)
Oct 03, 2022
2.430
2.576
2.430
2.480
19,063
-0.04(-1.59%)
Sep 30, 2022
2.460
2.610
2.440
2.520
22,635
+0.12(+5.00%)
Sep 29, 2022
2.430
2.440
2.280
2.400
25,585
-0.04(-1.64%)
Sep 28, 2022
2.350
2.487
2.332
2.440
32,956
+0.13(+5.63%)
Sep 27, 2022
2.310
2.370
2.310
2.310
26,325
+0.02(+0.87%)
Sep 26, 2022
2.190
2.379
2.190
2.290
41,677
+0.11(+5.05%)
Sep 23, 2022
2.270
2.630
2.150
2.180
48,990
-0.11(-4.80%)
Sep 22, 2022
2.560
2.644
2.250
2.290
62,561
-0.26(-10.20%)
Sep 21, 2022
2.510
2.600
2.510
2.550
15,775
+0.04(+1.59%)
Sep 20, 2022
2.620
2.661
2.400
2.510
50,946
-0.18(-6.69%)
Sep 19, 2022
2.670
2.727
2.621
2.690
20,231
-0.07(-2.54%)
Sep 16, 2022
2.880
2.950
2.610
2.760
66,225
-0.17(-5.80%)
Sep 15, 2022
2.940
2.988
2.900
2.930
12,665
+0.01(+0.34%)
Sep 14, 2022
2.870
2.960
2.860
2.920
21,303
+0.06(+2.10%)
Sep 13, 2022
2.810
2.936
2.810
2.860
9,217
+0.01(+0.35%)
Sep 12, 2022
3.100
3.100
2.850
2.850
33,591
-0.13(-4.52%)
Sep 09, 2022
2.930
3.000
2.930
2.985
16,494
+0.10(+3.65%)
Sep 08, 2022
2.990
3.020
2.810
2.880
32,464
-0.06(-2.04%)
Sep 07, 2022
2.920
2.972
2.860
2.940
14,971
+0.04(+1.38%)
Sep 06, 2022
2.840
2.900
2.800
2.900
24,375
+0.10(+3.57%)
Sep 02, 2022
2.980
2.980
2.780
2.800
36,912
-0.18(-6.04%)
Sep 01, 2022
3.110
3.210
2.980
2.980
50,930
-0.14(-4.49%)
Aug 31, 2022
3.370
3.370
3.110
3.120
54,618
-0.24(-7.14%)
Aug 30, 2022
3.060
3.372
3.040
3.360
67,499
+0.40(+13.51%)
Aug 29, 2022
2.800
3.060
2.800
2.960
56,434
+0.12(+4.23%)
Aug 26, 2022
3.030
3.060
2.830
2.840
48,820
-0.21(-6.89%)
Aug 25, 2022
2.880
3.050
2.870
3.050
97,123
+0.23(+8.16%)
Aug 24, 2022
2.720
2.920
2.720
2.820
56,366
+0.12(+4.44%)
Aug 23, 2022
2.510
2.700
2.450
2.700
52,837
+0.18(+7.14%)
Aug 22, 2022
2.430
2.560
2.425
2.520
43,420
+0.03(+1.20%)
Aug 19, 2022
2.510
2.570
2.350
2.490
46,153
-0.02(-0.80%)
Aug 18, 2022
2.459
2.570
2.420
2.510
53,757
+0.04(+1.62%)
Aug 17, 2022
2.380
2.470
2.300
2.470
60,090
+0.06(+2.49%)
Aug 16, 2022
2.410
2.440
2.326
2.410
74,973
-0.01(-0.41%)
Aug 15, 2022
2.520
2.520
2.340
2.420
60,602
-0.16(-6.20%)
Aug 12, 2022
2.600
2.620
2.530
2.580
47,164
+0.05(+1.98%)
Aug 11, 2022
2.430
2.560
2.400
2.530
55,957
+0.07(+2.85%)
Aug 10, 2022
2.560
2.570
2.440
2.460
30,574
+0.01(+0.41%)
Aug 09, 2022
2.620
2.620
2.405
2.450
29,209
-0.16(-6.13%)
Aug 08, 2022
2.700
2.700
2.600
2.610
38,319
-0.04(-1.51%)
Aug 05, 2022
2.530
2.670
2.530
2.650
17,034
+0.04(+1.54%)
Aug 04, 2022
2.590
2.620
2.550
2.610
49,161
+0.07(+2.76%)
Aug 03, 2022
2.600
2.740
2.460
2.540
41,228
-0.02(-0.97%)
Aug 02, 2022
2.420
2.586
2.420
2.565
33,117
+0.06(+2.60%)
Aug 01, 2022
2.390
2.510
2.380
2.500
60,520
+0.10(+4.17%)
Jul 29, 2022
2.380
2.440
2.350
2.400
74,683
+0.04(+1.69%)
Jul 28, 2022
2.460
2.490
2.360
2.360
80,145
-0.06(-2.48%)
Jul 27, 2022
2.420
2.550
2.380
2.420
69,304
+0.06(+2.54%)
Jul 26, 2022
2.410
2.430
2.310
2.360
114,303
-0.07(-2.88%)
Jul 25, 2022
2.500
2.540
2.410
2.430
39,212
-0.11(-4.33%)
Jul 22, 2022
2.790
2.790
2.500
2.540
67,210
-0.21(-7.64%)
Jul 21, 2022
2.680
2.750
2.600
2.750
44,919
+0.11(+4.17%)
Jul 20, 2022
2.590
2.690
2.560
2.640
70,388
+0.08(+3.13%)
Jul 19, 2022
2.520
2.590
2.480
2.560
32,198
+0.06(+2.40%)
Jul 18, 2022
2.370
2.500
2.360
2.500
46,880
+0.13(+5.49%)
Jul 15, 2022
2.360
2.400
2.290
2.370
55,918
-0.02(-0.84%)
Jul 14, 2022
2.370
2.390
2.250
2.390
26,580
+0.04(+1.70%)
Jul 13, 2022
2.140
2.490
2.090
2.350
135,135
+0.18(+8.29%)
Jul 12, 2022
2.220
2.220
2.170
2.170
5,754
-0.04(-1.81%)
Jul 11, 2022
2.160
2.270
2.160
2.210
6,558
+0.03(+1.38%)
Jul 08, 2022
2.200
2.290
2.170
2.180
21,723
-0.07(-3.11%)
Jul 07, 2022
2.290
2.290
2.140
2.250
32,115
+0.02(+0.90%)
Jul 06, 2022
2.240
2.350
2.140
2.230
42,408
-0.04(-1.76%)
Jul 05, 2022
2.120
2.300
2.050
2.270
56,453
+0.15(+7.08%)
Jul 01, 2022
1.950
2.140
1.950
2.120
49,002
+0.10(+4.95%)
Jun 30, 2022
2.020
2.090
1.920
2.020
132,667
+0.06(+3.06%)
Jun 29, 2022
2.000
2.000
1.930
1.960
71,882
-0.08(-3.92%)
Jun 28, 2022
2.040
2.100
2.010
2.040
57,898
-0.04(-1.92%)
Jun 27, 2022
1.980
2.090
1.965
2.080
84,376
+0.13(+6.67%)
Jun 24, 2022
1.840
1.950
1.760
1.950
54,191
+0.12(+6.56%)
Jun 23, 2022
1.750
1.830
1.720
1.830
79,172
+0.09(+5.17%)
Jun 22, 2022
1.750
1.775
1.710
1.740
87,410
-0.02(-1.14%)
Jun 21, 2022
1.770
1.790
1.680
1.760
206,355
+0.01(+0.57%)
Jun 17, 2022
1.740
1.760
1.700
1.750
126,564
+0.03(+1.74%)
Jun 16, 2022
1.650
1.720
1.650
1.720
81,692
+0.00(+0.00%)
Jun 15, 2022
1.840
1.840
1.660
1.720
149,854
+0.11(+6.83%)
Jun 14, 2022
1.800
1.800
1.610
1.610
120,224
-0.01(-0.62%)
Jun 13, 2022
1.620
1.650
1.560
1.620
80,998
-0.07(-4.14%)
Jun 10, 2022
1.670
1.710
1.670
1.690
15,331
+0.02(+1.20%)
Jun 09, 2022
1.680
1.710
1.670
1.670
28,730
-0.02(-1.18%)
Jun 08, 2022
1.700
1.744
1.670
1.690
24,332
-0.01(-0.59%)
Jun 07, 2022
1.710
1.770
1.700
1.700
26,807
-0.06(-3.41%)
Jun 06, 2022
1.770
1.780
1.710
1.760
58,014
+0.03(+2.03%)
Jun 03, 2022
1.691
1.750
1.691
1.725
48,270
-0.00(-0.29%)
Jun 02, 2022
1.640
1.790
1.640
1.730
71,681
+0.06(+3.59%)
Jun 01, 2022
1.830
1.830
1.670
1.670
63,097
-0.13(-7.22%)
May 31, 2022
1.820
1.831
1.750
1.800
93,029
-0.04(-2.44%)
May 27, 2022
1.950
1.950
1.830
1.845
51,472
-0.01(-0.27%)
May 26, 2022
1.850
1.938
1.810
1.850
207,461
-0.01(-0.54%)
May 25, 2022
1.860
1.940
1.770
1.860
172,275
+0.03(+1.64%)
May 24, 2022
1.750
1.860
1.660
1.830
65,558
+0.12(+7.02%)
May 23, 2022
1.820
1.820
1.690
1.710
29,216
-0.10(-5.52%)
May 20, 2022
1.900
1.900
1.800
1.810
13,271
-0.07(-3.72%)
May 19, 2022
1.800
1.930
1.800
1.880
74,195
+0.00(+0.00%)
May 18, 2022
2.070
2.070
1.830
1.880
65,250
-0.19(-9.18%)
May 17, 2022
2.040
2.090
1.872
2.070
108,173
+0.13(+6.70%)
May 16, 2022
1.710
1.970
1.700
1.940
103,203
+0.23(+13.45%)
May 13, 2022
1.510
1.740
1.500
1.710
114,680
+0.28(+19.58%)
May 12, 2022
1.810
1.866
1.330
1.430
591,248
-0.51(-26.29%)
May 11, 2022
2.030
2.030
1.880
1.940
77,697
-0.14(-6.73%)
May 10, 2022
2.080
2.160
2.010
2.080
58,097
+0.02(+0.97%)
May 09, 2022
2.040
2.150
2.000
2.060
41,308
-0.05(-2.37%)
May 06, 2022
2.130
2.180
2.067
2.110
26,104
-0.06(-2.76%)
May 05, 2022
2.220
2.260
2.110
2.170
18,807
-0.13(-5.65%)
May 04, 2022
2.360
2.360
2.160
2.300
32,697
-0.08(-3.36%)
May 03, 2022
2.280
2.380
2.250
2.380
30,324
+0.18(+8.18%)
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.