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
Reliance Global Group
(NQ:
RELI
)
0.2490
+0.0090 (+3.75%)
Streaming Delayed Price
Updated: 4:00 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 30, 2024
0.2800
0.2800
0.2610
0.2750
117,028
-0.00(-1.08%)
Apr 29, 2024
0.3000
0.3000
0.2560
0.2780
232,184
+0.01(+4.51%)
Apr 26, 2024
0.2720
0.2849
0.2631
0.2660
142,060
-0.01(-5.00%)
Apr 25, 2024
0.2900
0.2998
0.2750
0.2800
121,195
-0.02(-6.67%)
Apr 24, 2024
0.3000
0.3200
0.2900
0.3000
175,203
+0.01(+3.06%)
Apr 23, 2024
0.2800
0.3000
0.2780
0.2911
187,819
+0.01(+4.00%)
Apr 22, 2024
0.2845
0.2910
0.2780
0.2799
146,152
+0.00(+0.65%)
Apr 19, 2024
0.2710
0.2931
0.2710
0.2781
239,483
+0.00(+1.09%)
Apr 18, 2024
0.3093
0.3093
0.2720
0.2751
168,036
-0.03(-11.06%)
Apr 17, 2024
0.3200
0.3229
0.2750
0.3093
183,807
-0.00(-0.23%)
Apr 16, 2024
0.2697
0.3400
0.2600
0.3100
262,166
+0.03(+11.51%)
Apr 15, 2024
0.3300
0.3300
0.2510
0.2780
446,853
-0.05(-16.52%)
Apr 12, 2024
0.3300
0.3573
0.3100
0.3330
338,708
-0.01(-3.17%)
Apr 11, 2024
0.3601
0.3689
0.3220
0.3439
278,409
-0.01(-1.74%)
Apr 10, 2024
0.3870
0.3939
0.3410
0.3500
559,705
-0.05(-12.48%)
Apr 09, 2024
0.4100
0.4430
0.3801
0.3999
454,570
-0.02(-5.57%)
Apr 08, 2024
0.4300
0.4700
0.4001
0.4235
1,279,990
-0.06(-12.63%)
Apr 05, 2024
0.4441
0.5751
0.4402
0.4847
2,934,818
-0.05(-8.55%)
Apr 04, 2024
0.4991
0.5839
0.4160
0.5300
44,084,304
+0.16(+43.24%)
Apr 03, 2024
0.3540
0.3700
0.3349
0.3700
5,396,268
+0.01(+3.64%)
Apr 02, 2024
0.3490
0.3622
0.3336
0.3570
59,605
+0.02(+7.01%)
Apr 01, 2024
0.3490
0.3600
0.3300
0.3336
33,629
-0.01(-1.88%)
Mar 28, 2024
0.3390
0.3700
0.3301
0.3400
57,089
+0.01(+1.49%)
Mar 27, 2024
0.3670
0.3675
0.3201
0.3350
121,174
-0.02(-5.18%)
Mar 26, 2024
0.3490
0.3680
0.3480
0.3533
33,679
-0.01(-3.44%)
Mar 25, 2024
0.3790
0.3790
0.3350
0.3659
73,039
+0.02(+4.48%)
Mar 22, 2024
0.3890
0.3990
0.3289
0.3502
145,053
-0.03(-8.68%)
Mar 21, 2024
0.3999
0.3999
0.3658
0.3835
38,826
-0.00(-0.39%)
Mar 20, 2024
0.3806
0.3920
0.3635
0.3850
55,445
+0.02(+6.62%)
Mar 19, 2024
0.3860
0.3876
0.3601
0.3611
30,838
-0.01(-2.30%)
Mar 18, 2024
0.3760
0.3900
0.3658
0.3696
85,500
+0.02(+5.60%)
Mar 15, 2024
0.3740
0.3770
0.3500
0.3500
131,209
-0.00(-0.28%)
Mar 14, 2024
0.3602
0.3890
0.3510
0.3510
44,668
-0.01(-3.31%)
Mar 13, 2024
0.3884
0.3953
0.3600
0.3630
68,778
-0.03(-6.54%)
Mar 12, 2024
0.3900
0.3899
0.3667
0.3884
53,871
+0.00(+0.88%)
Mar 11, 2024
0.4260
0.4260
0.3600
0.3850
123,886
-0.01(-3.53%)
Mar 08, 2024
0.3920
0.4200
0.3505
0.3991
161,896
-0.00(-0.23%)
Mar 07, 2024
0.4400
0.4450
0.3850
0.4000
109,115
-0.04(-9.09%)
Mar 06, 2024
0.4916
0.5290
0.3300
0.4400
816,509
-0.07(-12.99%)
Mar 05, 2024
0.5794
0.6000
0.4790
0.5057
577,868
-0.05(-9.53%)
Mar 04, 2024
0.5900
0.8000
0.5432
0.5590
2,991,691
+0.04(+8.02%)
Mar 01, 2024
0.4800
0.6400
0.4600
0.5175
1,020,555
+0.05(+11.29%)
Feb 29, 2024
0.4800
0.4850
0.4520
0.4650
104,417
+0.01(+2.88%)
Feb 28, 2024
0.5100
0.5149
0.4505
0.4520
173,962
-0.05(-9.78%)
Feb 27, 2024
0.4900
0.5500
0.4700
0.5010
246,906
+0.04(+8.82%)
Feb 26, 2024
0.4990
0.4990
0.4500
0.4604
51,376
-0.03(-5.66%)
Feb 23, 2024
0.4894
0.5100
0.4550
0.4880
70,747
+0.03(+6.02%)
Feb 22, 2024
0.4900
0.4900
0.4573
0.4603
26,450
+0.00(+0.07%)
Feb 21, 2024
0.4750
0.4870
0.4546
0.4600
29,289
-0.01(-3.16%)
Feb 20, 2024
0.5100
0.5175
0.4650
0.4750
105,453
-0.04(-8.30%)
Feb 16, 2024
0.4667
0.5279
0.4351
0.5180
200,689
+0.05(+11.59%)
Feb 15, 2024
0.4830
0.4830
0.4490
0.4642
54,935
+0.00(+0.91%)
Feb 14, 2024
0.4700
0.4701
0.4430
0.4600
61,893
+0.01(+3.35%)
Feb 13, 2024
0.4850
0.4888
0.4451
0.4451
62,308
-0.02(-4.30%)
Feb 12, 2024
0.4596
0.4896
0.4596
0.4651
37,514
-0.02(-5.06%)
Feb 09, 2024
0.4949
0.4949
0.4601
0.4899
24,326
+0.01(+2.06%)
Feb 08, 2024
0.4747
0.4857
0.4500
0.4800
46,795
+0.00(+0.86%)
Feb 07, 2024
0.4700
0.4889
0.4430
0.4759
33,394
+0.02(+3.34%)
Feb 06, 2024
0.4719
0.4719
0.4432
0.4605
22,305
+0.00(+0.72%)
Feb 05, 2024
0.4590
0.4590
0.4400
0.4572
17,863
+0.01(+1.60%)
Feb 02, 2024
0.4545
0.4699
0.4210
0.4500
51,070
-0.00(-0.02%)
Feb 01, 2024
0.4600
0.4700
0.4277
0.4501
40,004
-0.00(-0.20%)
Jan 31, 2024
0.4503
0.4728
0.4210
0.4510
65,666
+0.00(+0.22%)
Jan 30, 2024
0.4730
0.4949
0.4500
0.4500
143,435
-0.04(-7.88%)
Jan 29, 2024
0.5000
0.5000
0.4703
0.4885
30,379
-0.00(-0.91%)
Jan 26, 2024
0.4697
0.5087
0.4697
0.4930
56,209
+0.01(+1.86%)
Jan 25, 2024
0.4865
0.4948
0.4633
0.4840
37,449
+0.01(+2.33%)
Jan 24, 2024
0.4800
0.4847
0.4690
0.4730
22,188
-0.01(-2.45%)
Jan 23, 2024
0.4869
0.4880
0.4690
0.4849
61,617
+0.02(+5.18%)
Jan 22, 2024
0.5000
0.5000
0.4601
0.4610
21,821
-0.02(-4.52%)
Jan 19, 2024
0.4800
0.5000
0.4510
0.4828
23,647
+0.03(+7.58%)
Jan 18, 2024
0.5000
0.5100
0.4488
0.4488
26,608
-0.05(-9.33%)
Jan 17, 2024
0.5018
0.5100
0.4950
0.4950
36,286
-0.01(-1.00%)
Jan 16, 2024
0.5000
0.5100
0.4825
0.5000
115,448
+0.01(+2.56%)
Jan 12, 2024
0.5225
0.5273
0.4820
0.4875
114,512
-0.02(-3.75%)
Jan 11, 2024
0.5500
0.5500
0.4900
0.5065
56,742
-0.03(-5.27%)
Jan 10, 2024
0.5567
0.5633
0.5157
0.5347
51,739
-0.04(-6.68%)
Jan 09, 2024
0.5600
0.6000
0.5590
0.5730
65,640
+0.02(+4.01%)
Jan 08, 2024
0.5600
0.5600
0.5220
0.5509
43,757
-0.00(-0.72%)
Jan 05, 2024
0.5200
0.5600
0.5176
0.5549
24,826
+0.02(+2.87%)
Jan 04, 2024
0.5480
0.5600
0.5100
0.5394
113,228
-0.02(-3.16%)
Jan 03, 2024
0.5400
0.5680
0.5340
0.5570
66,089
+0.02(+4.33%)
Jan 02, 2024
0.5200
0.5700
0.5145
0.5339
146,547
-0.00(-0.58%)
Dec 29, 2023
0.5350
0.5950
0.5000
0.5370
592,953
+0.04(+7.87%)
Dec 28, 2023
0.5150
0.5800
0.4900
0.4978
306,032
-0.02(-3.90%)
Dec 27, 2023
0.4700
0.5868
0.4640
0.5180
1,298,263
+0.05(+10.21%)
Dec 26, 2023
0.4700
0.4880
0.4400
0.4700
141,702
+0.02(+3.50%)
Dec 22, 2023
0.4500
0.5200
0.4252
0.4541
167,397
+0.00(+0.75%)
Dec 21, 2023
0.4600
0.5107
0.4400
0.4507
371,614
-0.06(-11.75%)
Dec 20, 2023
0.4820
0.5600
0.4751
0.5107
346,460
-0.08(-13.44%)
Dec 19, 2023
0.6129
0.6303
0.5900
0.5900
147,612
-0.04(-5.75%)
Dec 18, 2023
0.6900
0.6900
0.5899
0.6260
149,425
-0.02(-2.34%)
Dec 15, 2023
0.6600
0.6600
0.6250
0.6410
56,459
-0.01(-1.40%)
Dec 14, 2023
0.6100
0.6600
0.6102
0.6501
134,758
+0.02(+3.19%)
Dec 13, 2023
0.7201
0.7210
0.6100
0.6300
132,178
-0.03(-4.53%)
Dec 12, 2023
0.6600
0.6934
0.6400
0.6599
93,865
+0.01(+1.06%)
Dec 11, 2023
0.7155
0.7270
0.6530
0.6530
170,521
-0.08(-10.55%)
Dec 08, 2023
0.6820
0.7590
0.6808
0.7300
227,219
-0.03(-3.57%)
Dec 07, 2023
0.7339
0.7997
0.6808
0.7570
449,565
-0.00(-0.46%)
Dec 06, 2023
0.8000
1.140
0.7562
0.7605
3,476,481
-0.03(-3.61%)
Dec 05, 2023
0.6885
0.7990
0.6710
0.7890
298,540
+0.10(+14.61%)
Dec 04, 2023
0.6600
0.7094
0.6600
0.6884
109,859
+0.03(+3.80%)
Dec 01, 2023
0.8000
0.8450
0.6060
0.6632
635,925
-0.19(-22.11%)
Nov 30, 2023
0.9400
1.000
0.8300
0.8515
339,893
-0.09(-9.41%)
Nov 29, 2023
0.9800
1.020
0.9003
0.9400
309,301
-0.06(-6.00%)
Nov 28, 2023
1.000
1.090
0.8700
1.000
462,861
-0.07(-6.54%)
Nov 27, 2023
1.170
1.190
0.8900
1.070
707,142
-0.14(-11.57%)
Nov 24, 2023
1.150
1.280
1.070
1.210
1,310,864
-0.09(-6.92%)
Nov 22, 2023
0.8800
1.420
0.8650
1.300
11,884,763
+0.45(+52.92%)
Nov 21, 2023
0.9201
1.090
0.7910
0.8501
10,289,511
-0.05(-5.30%)
Nov 20, 2023
1.070
1.138
0.8888
0.8977
109,389
-0.17(-16.10%)
Nov 17, 2023
1.170
1.170
1.070
1.070
19,853
-0.02(-1.83%)
Nov 16, 2023
1.180
1.200
1.090
1.090
15,878
-0.05(-4.38%)
Nov 15, 2023
1.070
1.141
1.050
1.140
12,217
+0.03(+2.69%)
Nov 14, 2023
1.070
1.155
1.022
1.110
12,511
+0.04(+3.74%)
Nov 13, 2023
1.060
1.170
1.000
1.070
13,724
-0.10(-8.55%)
Nov 10, 2023
1.500
1.500
1.000
1.170
43,471
-0.30(-20.41%)
Nov 09, 2023
1.390
1.500
1.390
1.470
3,981
+0.06(+4.26%)
Nov 08, 2023
1.540
1.550
1.390
1.410
6,804
-0.07(-4.73%)
Nov 07, 2023
1.560
1.584
1.470
1.480
8,287
-0.13(-8.07%)
Nov 06, 2023
1.570
1.650
1.530
1.610
5,989
-0.06(-3.59%)
Nov 03, 2023
1.650
1.740
1.600
1.670
7,801
+0.08(+5.03%)
Nov 02, 2023
1.480
1.696
1.480
1.590
5,482
+0.11(+7.43%)
Nov 01, 2023
1.600
1.700
1.480
1.480
3,963
-0.18(-10.84%)
Oct 31, 2023
1.740
1.750
1.640
1.660
4,319
+0.00(+0.00%)
Oct 30, 2023
1.670
1.670
1.561
1.660
2,713
+0.10(+6.41%)
Oct 27, 2023
1.600
1.700
1.560
1.560
11,657
+0.10(+6.85%)
Oct 26, 2023
1.440
1.600
1.440
1.460
5,879
-0.04(-2.67%)
Oct 25, 2023
1.500
1.505
1.465
1.500
2,778
-0.01(-0.66%)
Oct 24, 2023
1.830
1.830
1.290
1.510
24,622
-0.22(-12.72%)
Oct 23, 2023
1.900
1.930
1.730
1.730
9,231
-0.18(-9.19%)
Oct 20, 2023
1.960
2.041
1.750
1.905
10,947
-0.06(-3.30%)
Oct 19, 2023
2.007
2.070
1.900
1.970
14,003
-0.10(-4.83%)
Oct 18, 2023
2.070
2.270
2.000
2.070
13,335
+0.02(+0.98%)
Oct 17, 2023
2.140
2.240
2.050
2.050
7,417
-0.06(-2.84%)
Oct 16, 2023
2.110
2.160
2.100
2.110
2,517
+0.01(+0.48%)
Oct 13, 2023
2.200
2.250
2.010
2.100
20,505
-0.10(-4.55%)
Oct 12, 2023
2.130
2.215
2.090
2.200
6,668
+0.06(+2.80%)
Oct 11, 2023
2.251
2.258
2.140
2.140
9,551
-0.12(-5.31%)
Oct 10, 2023
2.300
2.426
2.170
2.260
10,981
-0.01(-0.44%)
Oct 09, 2023
2.570
2.570
2.250
2.270
13,764
-0.03(-1.30%)
Oct 06, 2023
2.310
2.387
2.300
2.300
5,870
-0.03(-1.29%)
Oct 05, 2023
2.280
2.440
2.280
2.330
11,174
-0.03(-1.27%)
Oct 04, 2023
2.440
2.440
2.250
2.360
3,943
+0.01(+0.43%)
Oct 03, 2023
2.420
2.482
2.350
2.350
2,068
-0.07(-2.89%)
Oct 02, 2023
2.420
2.500
2.359
2.420
7,487
-0.07(-2.81%)
Sep 29, 2023
2.490
2.500
2.420
2.490
4,781
-0.01(-0.27%)
Sep 28, 2023
2.480
2.509
2.430
2.497
2,175
+0.13(+5.35%)
Sep 27, 2023
2.480
2.480
2.370
2.370
4,155
-0.12(-4.91%)
Sep 26, 2023
2.420
2.593
2.420
2.493
4,160
-0.04(-1.48%)
Sep 25, 2023
2.550
2.600
2.500
2.530
12,271
+0.03(+1.20%)
Sep 22, 2023
2.500
2.557
2.360
2.500
9,875
+0.03(+1.21%)
Sep 21, 2023
2.410
2.500
2.410
2.470
6,006
+0.04(+1.65%)
Sep 20, 2023
2.360
2.469
2.360
2.430
5,232
-0.04(-1.62%)
Sep 19, 2023
2.410
2.470
2.403
2.470
4,731
+0.05(+2.07%)
Sep 18, 2023
2.460
2.460
2.370
2.420
5,304
+0.00(+0.00%)
Sep 15, 2023
2.460
2.600
2.350
2.420
159,365
-0.10(-3.97%)
Sep 14, 2023
2.660
2.870
2.490
2.520
218,435
-0.06(-2.33%)
Sep 13, 2023
2.650
2.890
2.560
2.580
63,295
+0.08(+3.20%)
Sep 12, 2023
2.660
2.670
2.370
2.500
62,949
+0.09(+3.73%)
Sep 11, 2023
2.680
2.684
2.350
2.410
73,399
-0.31(-11.40%)
Sep 08, 2023
2.680
2.780
2.490
2.720
28,906
+0.12(+4.62%)
Sep 07, 2023
2.360
2.670
2.350
2.600
47,998
+0.18(+7.44%)
Sep 06, 2023
2.660
2.660
2.360
2.420
37,078
-0.29(-10.70%)
Sep 05, 2023
2.710
3.050
2.568
2.710
143,893
-0.30(-9.97%)
Sep 01, 2023
2.480
4.460
2.280
3.010
1,701,741
+0.67(+28.63%)
Aug 31, 2023
2.160
2.484
2.160
2.340
44,749
+0.13(+5.88%)
Aug 30, 2023
2.150
2.300
2.150
2.210
13,121
+0.06(+2.79%)
Aug 29, 2023
2.090
2.230
2.060
2.150
6,439
-0.01(-0.46%)
Aug 28, 2023
2.210
2.210
2.160
2.160
2,985
+0.00(+0.00%)
Aug 25, 2023
2.540
2.540
2.060
2.160
5,468
+0.10(+4.76%)
Aug 24, 2023
2.050
2.080
2.050
2.062
2,059
+0.01(+0.58%)
Aug 23, 2023
2.160
2.160
2.000
2.050
22,170
-0.10(-4.65%)
Aug 22, 2023
2.380
2.430
2.150
2.150
27,993
-0.30(-12.24%)
Aug 21, 2023
2.530
2.620
2.290
2.450
62,868
-0.07(-2.78%)
Aug 18, 2023
2.530
2.650
2.500
2.520
48,358
-0.08(-3.08%)
Aug 17, 2023
2.630
2.630
2.520
2.600
9,776
+0.00(+0.00%)
Aug 16, 2023
2.810
2.810
2.600
2.600
11,626
-0.18(-6.36%)
Aug 15, 2023
2.820
2.850
2.750
2.776
8,618
+0.02(+0.60%)
Aug 14, 2023
2.950
2.950
2.750
2.760
22,044
-0.18(-6.12%)
Aug 11, 2023
2.940
2.980
2.900
2.940
6,052
+0.16(+5.76%)
Aug 10, 2023
3.200
3.200
2.750
2.780
11,618
-0.43(-13.40%)
Aug 09, 2023
3.250
3.250
3.100
3.210
11,338
-0.07(-2.13%)
Aug 08, 2023
3.160
3.280
3.100
3.280
8,393
+0.10(+3.31%)
Aug 07, 2023
3.200
3.200
3.100
3.175
7,510
-0.05(-1.40%)
Aug 04, 2023
3.280
3.470
3.200
3.220
56,860
+0.01(+0.31%)
Aug 03, 2023
3.100
3.246
3.100
3.210
17,704
+0.10(+3.22%)
Aug 02, 2023
3.050
3.257
3.050
3.110
11,520
-0.14(-4.31%)
Aug 01, 2023
3.310
3.310
3.150
3.250
26,310
-0.05(-1.52%)
Jul 31, 2023
3.330
3.490
3.271
3.300
11,047
+0.03(+0.92%)
Jul 28, 2023
3.380
3.510
3.270
3.270
13,255
-0.17(-4.94%)
Jul 27, 2023
3.740
3.749
3.390
3.440
8,250
-0.14(-4.03%)
Jul 26, 2023
3.600
3.675
3.580
3.584
9,976
-0.06(-1.53%)
Jul 25, 2023
3.750
4.020
3.600
3.640
15,610
-0.07(-2.02%)
Jul 24, 2023
4.090
4.090
3.640
3.715
26,932
-0.42(-10.27%)
Jul 21, 2023
4.130
4.150
4.056
4.140
5,342
+0.10(+2.51%)
Jul 20, 2023
4.250
4.267
4.010
4.039
17,048
-0.14(-3.38%)
Jul 19, 2023
4.210
4.368
4.050
4.180
20,644
+0.05(+1.21%)
Jul 18, 2023
4.197
4.350
4.130
4.130
19,836
-0.13(-3.05%)
Jul 17, 2023
4.400
4.400
4.200
4.260
9,595
-0.09(-2.07%)
Jul 14, 2023
4.490
4.660
4.110
4.350
42,036
-0.14(-3.12%)
Jul 13, 2023
4.620
4.650
4.400
4.490
9,072
+0.06(+1.35%)
Jul 12, 2023
4.800
4.800
4.430
4.430
39,874
-0.29(-6.14%)
Jul 11, 2023
4.740
4.840
4.680
4.720
26,233
-0.07(-1.46%)
Jul 10, 2023
4.720
4.920
4.710
4.790
20,621
-0.08(-1.64%)
Jul 07, 2023
4.750
5.070
4.680
4.870
66,595
+0.23(+4.96%)
Jul 06, 2023
4.830
4.830
4.550
4.640
20,706
-0.04(-0.81%)
Jul 05, 2023
4.800
4.870
4.660
4.678
9,177
-0.08(-1.72%)
Jul 03, 2023
4.970
4.970
4.650
4.760
15,703
+0.05(+1.06%)
Jun 30, 2023
4.670
4.909
4.600
4.710
35,483
+0.04(+0.86%)
Jun 29, 2023
4.670
4.760
4.590
4.670
10,722
+0.00(+0.00%)
Jun 28, 2023
4.690
4.740
4.670
4.670
9,544
+0.04(+0.86%)
Jun 27, 2023
4.620
4.780
4.600
4.630
8,864
+0.02(+0.43%)
Jun 26, 2023
4.970
4.970
4.600
4.610
46,895
-0.12(-2.54%)
Jun 23, 2023
4.828
4.828
4.600
4.730
15,326
+0.00(+0.00%)
Jun 22, 2023
4.750
5.000
4.600
4.730
106,053
+0.18(+3.96%)
Jun 21, 2023
4.650
4.700
4.430
4.550
54,314
+0.02(+0.44%)
Jun 20, 2023
4.560
4.670
4.430
4.530
16,414
-0.02(-0.44%)
Jun 16, 2023
4.610
4.770
4.440
4.550
30,224
+0.00(+0.00%)
Jun 15, 2023
5.000
5.000
4.520
4.550
18,722
-0.21(-4.37%)
Jun 14, 2023
4.600
4.900
4.580
4.758
44,374
+0.20(+4.34%)
Jun 13, 2023
4.350
4.590
4.300
4.560
36,555
+0.20(+4.71%)
Jun 12, 2023
4.400
4.430
4.298
4.355
10,263
-0.14(-3.22%)
Jun 09, 2023
4.670
4.670
4.500
4.500
10,986
-0.11(-2.39%)
Jun 08, 2023
4.460
4.650
4.290
4.610
17,849
+0.16(+3.60%)
Jun 07, 2023
4.460
4.460
4.250
4.450
21,955
+0.08(+1.83%)
Jun 06, 2023
4.610
4.610
4.370
4.370
33,786
-0.24(-5.21%)
Jun 05, 2023
4.590
4.680
4.520
4.610
14,223
+0.07(+1.54%)
Jun 02, 2023
4.550
4.640
4.480
4.540
15,026
+0.02(+0.44%)
Jun 01, 2023
4.470
4.680
4.430
4.520
39,385
+0.00(+0.00%)
May 31, 2023
4.320
4.650
4.172
4.520
51,237
+0.22(+5.12%)
May 30, 2023
4.450
4.450
4.280
4.300
28,854
+0.02(+0.47%)
May 26, 2023
4.520
4.520
4.000
4.280
62,226
-0.40(-8.55%)
May 25, 2023
4.620
5.200
4.330
4.680
404,259
+0.23(+5.17%)
May 24, 2023
4.490
4.495
4.170
4.450
25,075
+0.07(+1.60%)
May 23, 2023
4.950
4.950
4.130
4.380
77,995
-0.31(-6.61%)
May 22, 2023
4.280
4.950
4.110
4.690
352,511
+0.64(+15.80%)
May 19, 2023
4.300
4.310
4.040
4.050
23,861
-0.06(-1.46%)
May 18, 2023
4.180
4.250
4.020
4.110
30,146
+0.05(+1.23%)
May 17, 2023
4.070
4.180
3.990
4.060
26,457
+0.09(+2.40%)
May 16, 2023
4.150
4.150
3.820
3.965
19,545
-0.03(-0.63%)
May 15, 2023
3.960
4.150
3.960
3.990
9,789
+0.03(+0.76%)
May 12, 2023
4.090
4.160
3.900
3.960
40,017
-0.22(-5.26%)
May 11, 2023
4.090
4.730
3.855
4.180
95,927
+0.33(+8.57%)
May 10, 2023
4.200
4.200
3.741
3.850
17,281
-0.15(-3.75%)
May 09, 2023
4.040
4.050
3.900
4.000
34,572
+0.19(+4.99%)
May 08, 2023
4.030
4.030
3.570
3.810
29,039
-0.07(-1.80%)
May 05, 2023
3.880
4.140
3.650
3.880
33,725
+0.00(+0.00%)
May 04, 2023
3.630
4.370
3.270
3.880
214,773
+0.31(+8.68%)
May 03, 2023
3.550
3.877
3.400
3.570
77,830
+0.01(+0.28%)
May 02, 2023
3.240
3.650
3.030
3.560
59,566
+0.53(+17.49%)
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.