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
Allovir Inc
(NQ:
ALVR
)
0.7549
+0.0075 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.450
3.620
3.230
3.440
207,680
-0.09(-2.55%)
Apr 27, 2023
3.600
3.690
3.400
3.530
242,715
+0.01(+0.28%)
Apr 26, 2023
3.590
3.860
3.450
3.520
945,376
+0.04(+1.15%)
Apr 25, 2023
3.620
3.690
3.450
3.480
174,621
-0.19(-5.18%)
Apr 24, 2023
3.820
3.950
3.610
3.670
133,573
-0.18(-4.68%)
Apr 21, 2023
3.770
3.960
3.770
3.850
119,606
+0.07(+1.85%)
Apr 20, 2023
3.760
3.850
3.620
3.780
127,845
-0.07(-1.82%)
Apr 19, 2023
3.840
3.950
3.640
3.850
206,883
-0.06(-1.53%)
Apr 18, 2023
4.080
4.080
3.830
3.910
123,475
-0.17(-4.05%)
Apr 17, 2023
3.860
4.330
3.860
4.075
174,664
+0.20(+5.03%)
Apr 14, 2023
4.040
4.060
3.790
3.880
156,518
-0.18(-4.43%)
Apr 13, 2023
3.610
4.220
3.590
4.060
185,136
+0.51(+14.37%)
Apr 12, 2023
3.770
3.790
3.540
3.550
164,614
-0.15(-4.05%)
Apr 11, 2023
3.760
3.875
3.670
3.700
124,590
-0.07(-1.86%)
Apr 10, 2023
3.770
3.790
3.650
3.770
108,887
-0.03(-0.79%)
Apr 06, 2023
3.680
3.860
3.600
3.800
129,611
+0.12(+3.26%)
Apr 05, 2023
3.780
3.990
3.660
3.680
192,970
-0.12(-3.16%)
Apr 04, 2023
3.890
3.890
3.670
3.800
296,215
-0.10(-2.56%)
Apr 03, 2023
3.930
4.240
3.850
3.900
246,263
-0.04(-1.02%)
Mar 31, 2023
4.030
4.300
3.880
3.940
442,308
-0.05(-1.25%)
Mar 30, 2023
4.240
4.394
3.830
3.990
215,634
-0.24(-5.67%)
Mar 29, 2023
4.100
4.640
4.060
4.230
664,245
+0.22(+5.49%)
Mar 28, 2023
4.200
4.370
3.970
4.010
362,252
-0.20(-4.75%)
Mar 27, 2023
4.120
4.290
4.105
4.210
319,064
+0.13(+3.19%)
Mar 24, 2023
4.070
4.160
3.820
4.080
410,768
-0.07(-1.69%)
Mar 23, 2023
4.200
4.210
3.970
4.150
287,637
-0.00(-0.12%)
Mar 22, 2023
4.860
4.860
4.154
4.155
226,302
-0.72(-14.86%)
Mar 21, 2023
4.640
4.950
4.640
4.880
93,548
+0.33(+7.25%)
Mar 20, 2023
4.090
4.580
3.926
4.550
515,150
+0.00(+0.00%)
Mar 17, 2023
4.760
4.760
4.480
4.550
336,616
-0.25(-5.21%)
Mar 16, 2023
4.960
4.990
4.690
4.800
193,602
-0.23(-4.57%)
Mar 15, 2023
4.810
5.130
4.670
5.030
169,603
+0.05(+1.00%)
Mar 14, 2023
4.870
5.290
4.700
4.980
371,473
+0.28(+5.96%)
Mar 13, 2023
4.800
5.030
4.660
4.700
476,663
-0.17(-3.49%)
Mar 10, 2023
4.850
4.930
4.500
4.870
558,471
+0.00(+0.00%)
Mar 09, 2023
5.300
5.334
4.860
4.870
441,938
-0.44(-8.29%)
Mar 08, 2023
5.890
5.975
5.115
5.310
347,993
-0.58(-9.85%)
Mar 07, 2023
5.990
6.140
5.860
5.890
159,417
-0.13(-2.16%)
Mar 06, 2023
6.150
6.260
5.980
6.020
169,898
-0.10(-1.63%)
Mar 03, 2023
6.190
6.280
6.000
6.120
139,723
+0.07(+1.16%)
Mar 02, 2023
6.150
6.240
5.940
6.050
192,861
-0.21(-3.35%)
Mar 01, 2023
6.790
6.790
6.240
6.260
176,382
-0.49(-7.26%)
Feb 28, 2023
6.680
6.840
6.460
6.750
221,256
+0.07(+1.05%)
Feb 27, 2023
6.780
7.210
6.570
6.680
279,957
-0.02(-0.30%)
Feb 24, 2023
6.800
7.064
6.580
6.700
306,278
-0.35(-4.96%)
Feb 23, 2023
6.600
7.240
6.600
7.050
401,129
+0.47(+7.14%)
Feb 22, 2023
6.410
6.620
6.378
6.580
215,891
+0.19(+2.97%)
Feb 21, 2023
6.810
6.890
6.370
6.390
421,988
-0.55(-7.93%)
Feb 17, 2023
6.180
7.240
6.140
6.940
375,600
+0.76(+12.30%)
Feb 16, 2023
6.060
6.390
5.850
6.180
890,425
-0.06(-0.96%)
Feb 15, 2023
6.720
6.780
6.050
6.240
700,237
-0.34(-5.17%)
Feb 14, 2023
6.210
6.690
6.070
6.580
217,691
+0.34(+5.45%)
Feb 13, 2023
6.170
6.420
6.075
6.240
140,022
+0.07(+1.13%)
Feb 10, 2023
6.010
6.180
5.772
6.170
127,091
+0.14(+2.32%)
Feb 09, 2023
6.060
6.180
5.960
6.030
263,473
-0.01(-0.17%)
Feb 08, 2023
6.400
6.420
6.040
6.040
176,673
-0.36(-5.63%)
Feb 07, 2023
6.510
6.560
6.250
6.400
264,977
-0.03(-0.47%)
Feb 06, 2023
6.420
6.970
6.380
6.430
302,725
-0.07(-1.08%)
Feb 03, 2023
6.350
6.700
6.220
6.500
151,214
-0.15(-2.26%)
Feb 02, 2023
6.180
6.680
6.060
6.650
220,479
+0.64(+10.65%)
Feb 01, 2023
5.830
6.210
5.700
6.010
249,190
+0.23(+3.98%)
Jan 31, 2023
5.690
5.910
5.670
5.780
192,328
+0.13(+2.30%)
Jan 30, 2023
5.650
5.780
5.510
5.650
141,516
-0.10(-1.74%)
Jan 27, 2023
5.880
5.990
5.710
5.750
182,780
-0.22(-3.69%)
Jan 26, 2023
5.700
6.050
5.640
5.970
325,612
+0.38(+6.80%)
Jan 25, 2023
5.340
5.630
5.230
5.590
175,855
+0.16(+2.95%)
Jan 24, 2023
5.190
5.450
5.050
5.430
494,334
+0.30(+5.85%)
Jan 23, 2023
5.220
5.290
5.060
5.130
151,167
-0.12(-2.29%)
Jan 20, 2023
5.220
5.360
5.040
5.250
161,487
+0.13(+2.54%)
Jan 19, 2023
5.270
5.370
4.940
5.120
208,575
-0.18(-3.40%)
Jan 18, 2023
5.740
5.783
5.270
5.300
254,592
-0.38(-6.69%)
Jan 17, 2023
5.870
5.900
5.640
5.680
165,921
-0.18(-3.07%)
Jan 13, 2023
5.840
5.980
5.690
5.860
167,607
-0.01(-0.17%)
Jan 12, 2023
5.300
5.890
5.170
5.870
281,622
+0.59(+11.17%)
Jan 11, 2023
5.400
5.500
5.050
5.280
261,401
-0.09(-1.68%)
Jan 10, 2023
5.030
5.500
5.020
5.370
235,561
+0.30(+5.92%)
Jan 09, 2023
5.180
5.315
5.020
5.070
181,677
-0.06(-1.17%)
Jan 06, 2023
5.250
5.370
5.050
5.130
143,964
-0.07(-1.35%)
Jan 05, 2023
5.460
5.540
5.080
5.200
260,034
-0.29(-5.28%)
Jan 04, 2023
5.330
5.625
5.200
5.490
251,245
+0.26(+4.97%)
Jan 03, 2023
5.230
5.360
5.010
5.230
326,431
+0.10(+1.95%)
Dec 30, 2022
5.080
5.150
4.770
5.130
416,060
+0.01(+0.20%)
Dec 29, 2022
4.770
5.280
4.740
5.120
196,284
+0.42(+8.94%)
Dec 28, 2022
4.770
4.885
4.580
4.700
253,511
-0.06(-1.26%)
Dec 27, 2022
5.150
5.150
4.740
4.760
325,478
-0.28(-5.56%)
Dec 23, 2022
5.370
5.411
4.920
5.040
286,590
-0.41(-7.52%)
Dec 22, 2022
5.550
5.890
5.240
5.450
207,654
-0.22(-3.88%)
Dec 21, 2022
5.760
6.040
5.560
5.670
218,907
-0.04(-0.70%)
Dec 20, 2022
5.790
5.960
5.635
5.710
234,884
-0.20(-3.38%)
Dec 19, 2022
6.440
6.440
5.800
5.910
235,066
-0.53(-8.23%)
Dec 16, 2022
5.930
6.490
5.930
6.440
439,519
+0.38(+6.27%)
Dec 15, 2022
6.630
6.640
5.920
6.060
285,035
-0.64(-9.55%)
Dec 14, 2022
6.960
7.120
6.630
6.700
204,536
-0.26(-3.74%)
Dec 13, 2022
7.200
7.280
6.850
6.960
224,170
+0.08(+1.16%)
Dec 12, 2022
6.950
6.950
6.550
6.880
279,390
+0.05(+0.73%)
Dec 09, 2022
7.250
7.310
6.800
6.830
167,392
-0.41(-5.66%)
Dec 08, 2022
7.030
7.360
6.750
7.240
194,215
+0.25(+3.58%)
Dec 07, 2022
7.130
7.195
6.960
6.990
136,976
-0.16(-2.24%)
Dec 06, 2022
7.180
7.180
6.990
7.150
223,005
-0.07(-0.97%)
Dec 05, 2022
7.720
7.720
7.080
7.220
234,200
-0.55(-7.08%)
Dec 02, 2022
7.590
7.840
7.100
7.770
273,934
+0.19(+2.51%)
Dec 01, 2022
7.680
7.680
7.470
7.580
176,743
+0.07(+0.93%)
Nov 30, 2022
7.090
7.540
7.090
7.510
250,254
+0.34(+4.74%)
Nov 29, 2022
7.110
7.310
6.940
7.170
182,986
+0.16(+2.28%)
Nov 28, 2022
7.350
7.380
6.880
7.010
182,843
-0.33(-4.50%)
Nov 25, 2022
7.450
7.450
7.080
7.340
103,481
-0.11(-1.48%)
Nov 23, 2022
7.720
7.830
7.410
7.450
132,011
-0.28(-3.62%)
Nov 22, 2022
7.320
7.740
7.040
7.730
414,478
+0.35(+4.74%)
Nov 21, 2022
7.370
7.480
7.190
7.380
195,699
+0.00(+0.00%)
Nov 18, 2022
7.420
7.560
7.210
7.380
209,342
+0.17(+2.36%)
Nov 17, 2022
7.520
7.600
7.030
7.210
222,302
-0.32(-4.25%)
Nov 16, 2022
7.980
8.060
7.360
7.530
284,374
-0.47(-5.87%)
Nov 15, 2022
8.630
8.700
7.790
8.000
291,882
-0.44(-5.21%)
Nov 14, 2022
8.380
8.950
8.380
8.440
289,967
-0.07(-0.82%)
Nov 11, 2022
8.000
8.510
7.935
8.510
460,774
+0.50(+6.24%)
Nov 10, 2022
7.480
8.015
7.320
8.010
258,942
+0.97(+13.78%)
Nov 09, 2022
7.550
7.580
7.000
7.040
171,584
-0.63(-8.21%)
Nov 08, 2022
7.700
8.020
7.495
7.670
217,568
-0.05(-0.65%)
Nov 07, 2022
7.420
7.920
7.150
7.720
340,131
+0.63(+8.89%)
Nov 04, 2022
7.060
7.100
6.580
7.090
236,321
+0.15(+2.16%)
Nov 03, 2022
6.860
7.440
6.740
6.940
356,970
-0.09(-1.28%)
Nov 02, 2022
7.040
7.030
253,132
+0.01(+0.14%)
Nov 01, 2022
7.000
7.155
6.880
7.020
251,683
+0.09(+1.30%)
Oct 31, 2022
6.680
6.970
6.620
6.930
268,842
+0.16(+2.36%)
Oct 28, 2022
6.540
6.780
6.170
6.770
346,632
+0.30(+4.64%)
Oct 27, 2022
6.950
7.005
6.420
6.470
293,568
-0.50(-7.17%)
Oct 26, 2022
6.910
7.390
6.845
6.970
323,992
+0.07(+1.01%)
Oct 25, 2022
7.320
7.420
6.590
6.900
1,080,743
-0.47(-6.38%)
Oct 24, 2022
8.500
8.500
7.120
7.370
336,263
-1.14(-13.40%)
Oct 21, 2022
8.490
8.775
8.260
8.510
227,842
-0.08(-0.93%)
Oct 20, 2022
9.510
9.720
8.430
8.590
434,466
-1.01(-10.52%)
Oct 19, 2022
9.890
9.970
9.294
9.600
290,674
-0.38(-3.81%)
Oct 18, 2022
9.930
10.29
9.684
9.980
274,777
+0.32(+3.31%)
Oct 17, 2022
9.040
9.760
9.020
9.660
217,932
+0.71(+7.93%)
Oct 14, 2022
9.110
9.380
8.690
8.950
218,696
-0.08(-0.89%)
Oct 13, 2022
8.780
9.130
8.590
9.030
173,695
+0.01(+0.11%)
Oct 12, 2022
9.130
9.170
8.560
9.020
210,586
-0.09(-0.99%)
Oct 11, 2022
9.290
9.890
8.490
9.110
439,313
-0.21(-2.25%)
Oct 10, 2022
8.720
9.420
8.670
9.320
345,354
+0.60(+6.88%)
Oct 07, 2022
8.930
8.930
8.600
8.720
192,047
-0.29(-3.22%)
Oct 06, 2022
8.600
9.130
8.519
9.010
270,083
+0.30(+3.44%)
Oct 05, 2022
8.660
8.928
8.220
8.710
205,572
-0.05(-0.57%)
Oct 04, 2022
7.970
8.780
7.950
8.760
328,778
+1.04(+13.47%)
Oct 03, 2022
7.880
8.030
7.260
7.720
555,375
-0.17(-2.15%)
Sep 30, 2022
7.740
8.140
7.630
7.890
654,488
+0.04(+0.51%)
Sep 29, 2022
8.250
8.310
7.350
7.850
650,729
-0.46(-5.54%)
Sep 28, 2022
7.950
8.430
8.045
8.310
244,993
+0.40(+5.06%)
Sep 27, 2022
7.760
8.340
7.760
7.910
293,777
+0.29(+3.81%)
Sep 26, 2022
7.400
8.000
7.400
7.620
197,510
+0.23(+3.11%)
Sep 23, 2022
7.420
7.610
7.050
7.390
186,163
-0.13(-1.73%)
Sep 22, 2022
7.580
7.629
7.310
7.520
171,700
-0.14(-1.83%)
Sep 21, 2022
7.930
8.120
7.640
7.660
220,714
-0.24(-3.04%)
Sep 20, 2022
7.840
8.200
7.780
7.900
308,992
-0.11(-1.37%)
Sep 19, 2022
8.250
8.260
7.440
8.010
430,391
-0.15(-1.84%)
Sep 16, 2022
8.380
8.380
7.760
8.160
1,336,431
-0.23(-2.74%)
Sep 15, 2022
8.680
8.861
8.270
8.390
328,200
-0.40(-4.55%)
Sep 14, 2022
8.130
8.840
7.810
8.790
337,654
+0.63(+7.72%)
Sep 13, 2022
8.110
8.310
7.900
8.160
325,478
-0.21(-2.51%)
Sep 12, 2022
8.760
8.760
8.010
8.370
350,228
-0.38(-4.34%)
Sep 09, 2022
8.550
9.303
8.390
8.750
495,983
+0.19(+2.22%)
Sep 08, 2022
7.470
8.655
7.290
8.560
313,435
+1.08(+14.44%)
Sep 07, 2022
7.220
7.510
6.900
7.480
307,540
+0.22(+3.03%)
Sep 06, 2022
7.660
7.760
7.210
7.260
379,893
-0.39(-5.10%)
Sep 02, 2022
7.460
8.100
7.455
7.650
441,648
+0.15(+2.00%)
Sep 01, 2022
7.280
7.540
7.050
7.500
346,965
-0.01(-0.13%)
Aug 31, 2022
6.410
7.769
6.320
7.510
957,914
+1.25(+19.97%)
Aug 30, 2022
7.480
7.670
6.190
6.260
532,940
-1.08(-14.71%)
Aug 29, 2022
7.520
7.770
7.020
7.340
387,557
-0.38(-4.92%)
Aug 26, 2022
8.280
8.365
7.684
7.720
222,762
-0.50(-6.08%)
Aug 25, 2022
8.390
8.549
7.950
8.220
182,312
-0.10(-1.20%)
Aug 24, 2022
7.660
8.470
7.645
8.320
246,448
+0.62(+8.05%)
Aug 23, 2022
7.220
7.960
7.150
7.700
234,006
+0.51(+7.09%)
Aug 22, 2022
7.460
7.760
7.110
7.190
240,030
-0.55(-7.11%)
Aug 19, 2022
7.650
7.820
7.330
7.740
233,389
-0.09(-1.15%)
Aug 18, 2022
7.780
7.920
7.580
7.830
263,585
+0.05(+0.64%)
Aug 17, 2022
8.000
8.413
7.650
7.780
403,533
-0.40(-4.89%)
Aug 16, 2022
8.560
8.630
8.000
8.180
450,714
-0.39(-4.55%)
Aug 15, 2022
7.420
8.610
7.370
8.570
611,011
+1.00(+13.21%)
Aug 12, 2022
6.650
7.685
6.450
7.570
524,420
+0.91(+13.66%)
Aug 11, 2022
8.520
8.520
6.290
6.660
1,624,741
-1.95(-22.65%)
Aug 10, 2022
8.220
8.770
7.830
8.610
606,198
+0.61(+7.62%)
Aug 09, 2022
6.830
8.500
6.660
8.000
1,206,524
+0.98(+13.96%)
Aug 08, 2022
7.790
7.866
6.620
7.020
649,513
-0.74(-9.54%)
Aug 05, 2022
6.420
7.770
6.251
7.760
746,505
+1.24(+19.02%)
Aug 04, 2022
5.760
6.540
5.670
6.520
483,288
+0.71(+12.22%)
Aug 03, 2022
5.650
6.000
5.650
5.810
388,037
+0.28(+5.06%)
Aug 02, 2022
4.610
5.540
4.610
5.530
518,837
+0.94(+20.48%)
Aug 01, 2022
4.530
4.895
4.420
4.590
561,028
+0.00(+0.00%)
Jul 29, 2022
4.860
4.880
4.300
4.590
593,219
-0.36(-7.27%)
Jul 28, 2022
4.930
5.060
4.560
4.950
861,950
-0.21(-4.07%)
Jul 27, 2022
4.840
6.330
4.840
5.160
6,150,516
+0.55(+11.93%)
Jul 26, 2022
4.600
4.760
4.380
4.610
141,502
-0.03(-0.65%)
Jul 25, 2022
4.950
5.050
4.495
4.640
156,617
-0.32(-6.45%)
Jul 22, 2022
5.350
5.430
4.920
4.960
139,833
-0.41(-7.64%)
Jul 21, 2022
5.320
5.540
5.200
5.370
77,181
+0.04(+0.75%)
Jul 20, 2022
5.140
5.550
5.140
5.330
144,416
+0.20(+3.90%)
Jul 19, 2022
4.940
5.460
4.820
5.130
247,750
+0.26(+5.34%)
Jul 18, 2022
4.980
5.300
4.810
4.870
138,867
-0.17(-3.37%)
Jul 15, 2022
5.320
5.320
4.815
5.040
95,277
-0.18(-3.45%)
Jul 14, 2022
5.170
5.285
5.120
5.220
124,520
-0.06(-1.14%)
Jul 13, 2022
4.740
5.350
4.740
5.280
124,465
+0.37(+7.54%)
Jul 12, 2022
4.890
4.920
4.280
4.910
198,337
+0.14(+2.94%)
Jul 11, 2022
4.980
4.980
4.530
4.770
218,681
-0.22(-4.41%)
Jul 08, 2022
4.970
5.037
4.690
4.990
204,579
+0.03(+0.60%)
Jul 07, 2022
4.690
4.990
4.620
4.960
197,723
+0.26(+5.53%)
Jul 06, 2022
4.400
4.880
4.400
4.700
193,569
+0.26(+5.86%)
Jul 05, 2022
4.040
4.500
3.985
4.440
141,460
+0.31(+7.51%)
Jul 01, 2022
3.900
4.236
3.830
4.130
175,968
+0.23(+5.90%)
Jun 30, 2022
3.980
4.010
3.765
3.900
206,432
-0.03(-0.76%)
Jun 29, 2022
4.160
4.210
3.860
3.930
193,860
-0.17(-4.15%)
Jun 28, 2022
4.280
4.310
4.050
4.100
200,414
-0.10(-2.38%)
Jun 27, 2022
4.220
4.291
4.090
4.200
171,248
-0.07(-1.64%)
Jun 24, 2022
4.580
4.680
4.200
4.270
1,271,160
-0.24(-5.32%)
Jun 23, 2022
4.230
4.530
4.190
4.510
242,883
+0.29(+6.87%)
Jun 22, 2022
3.930
4.440
3.930
4.220
421,427
+0.20(+4.98%)
Jun 21, 2022
3.830
4.210
3.713
4.020
421,057
+0.24(+6.35%)
Jun 17, 2022
3.390
4.080
3.370
3.780
824,155
+0.42(+12.50%)
Jun 16, 2022
3.430
3.430
3.170
3.360
455,817
-0.13(-3.72%)
Jun 15, 2022
3.530
3.650
3.400
3.490
498,826
-0.05(-1.41%)
Jun 14, 2022
3.580
3.585
3.450
3.540
269,825
-0.01(-0.28%)
Jun 13, 2022
3.550
3.605
3.300
3.550
254,728
-0.13(-3.53%)
Jun 10, 2022
3.910
3.980
3.600
3.680
429,865
-0.33(-8.23%)
Jun 09, 2022
4.110
4.350
4.000
4.010
474,239
-0.12(-2.91%)
Jun 08, 2022
3.990
4.260
3.890
4.130
592,233
+0.13(+3.25%)
Jun 07, 2022
3.820
4.120
3.700
4.000
381,709
+0.12(+3.09%)
Jun 06, 2022
3.790
3.970
3.790
3.880
499,835
+0.18(+4.86%)
Jun 03, 2022
3.520
3.830
3.460
3.700
548,238
+0.17(+4.82%)
Jun 02, 2022
3.600
3.660
3.420
3.530
568,331
-0.11(-3.02%)
Jun 01, 2022
3.930
3.980
3.620
3.640
235,543
-0.23(-5.94%)
May 31, 2022
3.770
3.990
3.530
3.870
589,348
+0.11(+2.93%)
May 27, 2022
3.640
3.800
3.420
3.760
245,713
+0.15(+4.16%)
May 26, 2022
3.820
3.820
3.510
3.610
389,453
-0.21(-5.50%)
May 25, 2022
3.870
3.925
3.620
3.820
616,333
-0.07(-1.80%)
May 24, 2022
3.930
3.955
3.839
3.890
519,519
-0.11(-2.75%)
May 23, 2022
3.960
4.060
3.910
4.000
452,603
+0.11(+2.83%)
May 20, 2022
4.020
4.020
3.680
3.890
448,101
-0.07(-1.77%)
May 19, 2022
4.270
4.530
3.930
3.960
465,048
-0.35(-8.12%)
May 18, 2022
4.600
4.630
4.180
4.310
617,107
-0.29(-6.30%)
May 17, 2022
4.270
4.630
4.270
4.600
429,099
+0.26(+5.99%)
May 16, 2022
4.410
4.430
4.090
4.340
421,340
+0.10(+2.36%)
May 13, 2022
3.880
4.340
3.880
4.240
516,096
+0.33(+8.44%)
May 12, 2022
3.250
4.060
3.210
3.910
853,931
+0.65(+19.94%)
May 11, 2022
3.820
3.870
3.210
3.260
502,568
-0.51(-13.53%)
May 10, 2022
4.190
4.235
3.590
3.770
728,023
-0.33(-8.05%)
May 09, 2022
4.780
4.970
4.060
4.100
517,394
-0.87(-17.51%)
May 06, 2022
4.920
5.110
4.780
4.970
536,407
+0.05(+1.02%)
May 05, 2022
4.890
5.110
4.810
4.920
469,255
-0.03(-0.61%)
May 04, 2022
4.630
4.990
4.460
4.950
399,839
+0.20(+4.21%)
May 03, 2022
4.570
4.818
4.471
4.750
315,090
+0.20(+4.40%)
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.