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
Kubient Inc
(NQ:
KBNT
)
0.1000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 16, 2023
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
1.120
1.142
1.040
1.060
29,878
-0.04(-3.64%)
Apr 28, 2022
1.230
1.230
1.090
1.100
26,911
-0.03(-2.65%)
Apr 27, 2022
1.150
1.165
1.120
1.130
16,360
-0.03(-2.16%)
Apr 26, 2022
1.210
1.270
1.155
1.155
115,288
-0.04(-3.75%)
Apr 25, 2022
1.120
1.227
1.110
1.200
203,156
+0.04(+3.44%)
Apr 22, 2022
1.110
1.180
1.103
1.160
37,597
+0.04(+3.58%)
Apr 21, 2022
1.230
1.270
1.100
1.120
102,572
-0.09(-7.44%)
Apr 20, 2022
1.134
1.230
1.132
1.210
39,888
+0.01(+0.83%)
Apr 19, 2022
1.240
1.340
1.180
1.200
67,145
-0.07(-5.51%)
Apr 18, 2022
1.280
1.280
1.251
1.270
19,721
-0.01(-0.78%)
Apr 14, 2022
1.400
1.400
1.280
1.280
64,868
-0.13(-9.22%)
Apr 13, 2022
1.350
1.420
1.350
1.410
25,364
+0.02(+1.44%)
Apr 12, 2022
1.410
1.430
1.360
1.390
110,782
-0.01(-0.71%)
Apr 11, 2022
1.370
1.420
1.340
1.400
32,828
+0.03(+2.19%)
Apr 08, 2022
1.430
1.440
1.360
1.370
46,512
-0.06(-4.20%)
Apr 07, 2022
1.490
1.490
1.410
1.430
33,964
-0.02(-1.38%)
Apr 06, 2022
1.540
1.540
1.363
1.450
76,055
-0.06(-3.97%)
Apr 05, 2022
1.490
1.510
1.460
1.510
47,486
+0.02(+1.34%)
Apr 04, 2022
1.600
1.600
1.450
1.490
130,555
-0.11(-6.88%)
Apr 01, 2022
1.680
1.710
1.600
1.600
85,619
-0.10(-5.88%)
Mar 31, 2022
1.770
1.770
1.650
1.700
194,438
-0.25(-12.82%)
Mar 30, 2022
2.000
2.000
1.870
1.950
95,718
+0.08(+4.28%)
Mar 29, 2022
1.970
1.970
1.870
1.870
68,942
-0.01(-0.53%)
Mar 28, 2022
2.140
2.150
1.835
1.880
95,848
-0.16(-7.84%)
Mar 25, 2022
2.093
2.102
2.020
2.040
13,926
-0.04(-1.92%)
Mar 24, 2022
2.090
2.110
2.010
2.080
10,260
-0.01(-0.48%)
Mar 23, 2022
2.070
2.128
2.070
2.090
30,826
-0.05(-2.34%)
Mar 22, 2022
2.000
2.192
1.970
2.140
52,941
+0.18(+9.18%)
Mar 21, 2022
2.150
2.154
1.910
1.960
53,194
-0.18(-8.41%)
Mar 18, 2022
2.060
2.150
2.060
2.140
36,051
+0.08(+3.88%)
Mar 17, 2022
2.000
2.060
1.960
2.060
13,262
+0.11(+5.64%)
Mar 16, 2022
1.900
1.980
1.870
1.950
43,715
+0.07(+3.72%)
Mar 15, 2022
1.840
1.920
1.800
1.880
42,561
+0.08(+4.44%)
Mar 14, 2022
1.870
1.880
1.800
1.800
71,130
-0.03(-1.64%)
Mar 11, 2022
1.870
1.900
1.822
1.830
56,017
-0.06(-3.17%)
Mar 10, 2022
1.890
1.960
1.850
1.890
67,011
-0.01(-0.53%)
Mar 09, 2022
2.010
2.010
1.850
1.900
48,250
+0.02(+1.06%)
Mar 08, 2022
1.840
1.956
1.800
1.880
129,933
+0.08(+4.44%)
Mar 07, 2022
1.890
1.890
1.800
1.800
92,568
-0.05(-2.70%)
Mar 04, 2022
1.850
1.890
1.781
1.850
68,727
+0.00(+0.00%)
Mar 03, 2022
1.930
1.970
1.850
1.850
36,696
-0.08(-4.15%)
Mar 02, 2022
1.930
1.970
1.920
1.930
36,420
+0.00(+0.00%)
Mar 01, 2022
1.950
1.980
1.890
1.930
62,840
-0.01(-0.52%)
Feb 28, 2022
1.940
2.050
1.920
1.940
23,567
-0.05(-2.51%)
Feb 25, 2022
1.910
2.080
1.950
1.990
69,014
+0.10(+5.29%)
Feb 24, 2022
1.790
1.950
1.750
1.890
71,591
+0.01(+0.53%)
Feb 23, 2022
2.040
2.080
1.860
1.880
42,613
-0.16(-7.84%)
Feb 22, 2022
1.940
2.100
1.900
2.040
72,223
+0.05(+2.51%)
Feb 18, 2022
1.990
0
-0.10(-4.78%)
Feb 17, 2022
2.240
2.280
2.060
2.090
30,234
-0.20(-8.73%)
Feb 16, 2022
2.130
2.340
2.128
2.290
28,583
+0.12(+5.53%)
Feb 15, 2022
2.090
2.180
2.090
2.170
20,349
+0.08(+3.83%)
Feb 14, 2022
2.030
2.150
2.030
2.090
37,360
+0.03(+1.46%)
Feb 11, 2022
2.120
2.183
2.010
2.060
50,199
-0.07(-3.29%)
Feb 10, 2022
2.130
2.250
2.100
2.130
35,843
-0.05(-2.29%)
Feb 09, 2022
2.100
2.230
2.060
2.180
70,065
+0.09(+4.31%)
Feb 08, 2022
2.040
2.090
2.010
2.090
22,871
+0.02(+0.97%)
Feb 07, 2022
2.040
2.161
2.010
2.070
42,212
+0.00(+0.24%)
Feb 04, 2022
2.260
2.260
2.010
2.065
98,170
+0.02(+1.23%)
Feb 03, 2022
2.080
2.030
2.040
31,110
-0.10(-4.67%)
Feb 02, 2022
2.240
2.269
2.120
2.140
45,076
-0.15(-6.55%)
Feb 01, 2022
2.332
2.425
2.270
2.290
50,624
-0.04(-1.72%)
Jan 31, 2022
2.180
2.400
2.330
62,659
+0.17(+7.87%)
Jan 28, 2022
2.060
2.260
2.030
2.160
57,655
+0.01(+0.47%)
Jan 27, 2022
2.350
2.520
2.120
2.150
105,640
-0.26(-10.79%)
Jan 26, 2022
2.500
2.570
2.300
2.410
190,784
+0.07(+2.99%)
Jan 25, 2022
2.260
2.480
2.110
2.340
120,241
+0.20(+9.35%)
Jan 24, 2022
2.110
2.160
1.786
2.140
261,928
-0.03(-1.38%)
Jan 21, 2022
2.400
2.401
2.140
2.170
123,555
-0.22(-9.21%)
Jan 20, 2022
2.540
2.600
2.390
2.390
57,152
-0.14(-5.53%)
Jan 19, 2022
2.650
2.690
2.500
2.530
104,371
-0.08(-3.07%)
Jan 18, 2022
2.800
2.800
2.560
2.610
93,470
-0.03(-1.14%)
Jan 14, 2022
2.640
0
-0.04(-1.49%)
Jan 13, 2022
2.800
2.840
2.650
2.680
59,782
-0.03(-1.11%)
Jan 12, 2022
2.810
2.810
2.650
2.710
40,750
+0.00(+0.00%)
Jan 11, 2022
2.710
2.730
2.600
2.710
47,436
+0.08(+3.04%)
Jan 10, 2022
2.740
2.840
2.580
2.630
148,958
-0.15(-5.40%)
Jan 07, 2022
2.900
2.980
2.730
2.780
133,432
-0.15(-5.12%)
Jan 06, 2022
2.990
3.030
2.850
2.930
64,869
-0.07(-2.33%)
Jan 05, 2022
3.100
3.175
2.900
3.000
123,875
-0.09(-2.91%)
Jan 04, 2022
3.200
3.210
3.005
3.090
110,690
+0.05(+1.64%)
Jan 03, 2022
3.030
3.190
3.000
3.040
125,579
+0.02(+0.66%)
Dec 31, 2021
3.160
3.220
2.990
3.020
159,517
-0.03(-0.98%)
Dec 30, 2021
3.030
3.250
2.981
3.050
289,958
+0.07(+2.35%)
Dec 29, 2021
2.960
3.080
2.830
2.980
138,773
+0.02(+0.68%)
Dec 28, 2021
2.950
3.050
2.950
2.960
86,235
-0.05(-1.66%)
Dec 27, 2021
3.280
3.350
2.960
3.010
277,178
-0.35(-10.42%)
Dec 23, 2021
3.250
3.450
3.100
3.360
179,653
+0.11(+3.38%)
Dec 22, 2021
3.130
3.390
2.990
3.250
177,139
+0.14(+4.50%)
Dec 21, 2021
3.180
3.180
3.010
3.110
99,666
+0.11(+3.67%)
Dec 20, 2021
2.970
3.230
2.880
3.000
200,416
+0.08(+2.74%)
Dec 17, 2021
2.670
3.090
2.612
2.920
137,000
+0.21(+7.75%)
Dec 16, 2021
2.860
2.980
2.690
2.710
33,940
-0.17(-5.90%)
Dec 15, 2021
2.910
2.980
2.730
2.880
68,797
-0.02(-0.69%)
Dec 14, 2021
2.670
2.980
2.670
2.900
76,305
+0.13(+4.69%)
Dec 13, 2021
2.820
3.000
2.700
2.770
78,719
-0.10(-3.48%)
Dec 10, 2021
2.980
3.060
2.810
2.870
53,675
-0.07(-2.38%)
Dec 09, 2021
3.000
3.050
2.920
2.940
57,634
-0.09(-2.97%)
Dec 08, 2021
2.970
3.140
2.900
3.030
55,411
+0.06(+2.02%)
Dec 07, 2021
2.780
3.040
2.780
2.970
119,155
+0.15(+5.13%)
Dec 06, 2021
2.500
2.920
2.500
2.825
512,849
+0.39(+15.78%)
Dec 03, 2021
2.370
2.500
2.310
2.440
115,306
+0.03(+1.24%)
Dec 02, 2021
2.350
2.500
2.210
2.410
304,014
+0.04(+1.69%)
Dec 01, 2021
2.720
2.800
2.320
2.370
173,011
-0.18(-7.06%)
Nov 30, 2021
2.730
2.790
2.450
2.550
117,998
-0.17(-6.25%)
Nov 29, 2021
2.760
2.800
2.656
2.720
66,851
+0.01(+0.37%)
Nov 26, 2021
2.630
2.710
2.610
2.710
19,691
-0.02(-0.73%)
Nov 24, 2021
2.570
2.760
2.570
2.730
61,793
+0.14(+5.41%)
Nov 23, 2021
2.740
2.740
2.539
2.590
116,332
-0.16(-5.82%)
Nov 22, 2021
2.810
2.820
2.530
2.750
141,012
-0.05(-1.79%)
Nov 19, 2021
2.750
2.930
2.750
2.800
99,235
+0.02(+0.72%)
Nov 18, 2021
3.010
2.820
2.770
2.780
206,443
-0.25(-8.25%)
Nov 17, 2021
3.130
3.150
3.010
3.030
60,216
-0.12(-3.81%)
Nov 16, 2021
3.140
3.160
3.020
3.150
55,558
+0.06(+1.94%)
Nov 15, 2021
3.280
3.390
3.010
3.090
111,680
-0.19(-5.79%)
Nov 12, 2021
3.400
3.400
3.190
3.280
66,862
-0.08(-2.38%)
Nov 11, 2021
3.080
3.490
3.040
3.360
245,640
+0.30(+9.80%)
Nov 10, 2021
3.470
3.060
267,583
-0.30(-8.93%)
Nov 09, 2021
3.170
3.380
3.050
3.360
284,105
+0.20(+6.33%)
Nov 08, 2021
3.110
3.220
3.000
3.160
187,520
+0.08(+2.60%)
Nov 05, 2021
3.050
3.140
3.010
3.080
102,777
+0.08(+2.67%)
Nov 04, 2021
3.120
3.190
2.970
3.000
178,583
-0.14(-4.46%)
Nov 03, 2021
3.120
3.180
3.034
3.140
49,821
+0.02(+0.64%)
Nov 02, 2021
3.010
3.130
2.976
3.120
78,205
+0.11(+3.65%)
Nov 01, 2021
2.930
3.060
2.930
3.010
69,344
+0.08(+2.73%)
Oct 29, 2021
2.990
3.020
2.930
2.930
69,703
-0.05(-1.68%)
Oct 28, 2021
3.030
3.070
2.900
2.980
150,385
-0.06(-1.97%)
Oct 27, 2021
3.100
3.150
2.980
3.040
91,894
-0.06(-1.94%)
Oct 26, 2021
2.960
3.100
242,141
+0.13(+4.38%)
Oct 25, 2021
3.000
3.070
2.950
2.970
54,684
+0.00(+0.00%)
Oct 22, 2021
3.070
3.090
2.920
2.970
113,078
-0.12(-3.88%)
Oct 21, 2021
3.100
3.190
3.061
3.090
37,123
-0.03(-0.96%)
Oct 20, 2021
3.150
3.170
3.070
3.120
38,871
-0.01(-0.32%)
Oct 19, 2021
3.130
3.170
3.080
3.130
35,741
+0.03(+0.97%)
Oct 18, 2021
3.060
3.200
3.060
3.100
59,950
-0.05(-1.59%)
Oct 15, 2021
3.380
3.390
3.130
3.150
61,826
-0.16(-4.83%)
Oct 14, 2021
3.150
3.370
3.120
3.310
99,793
+0.16(+5.08%)
Oct 13, 2021
3.060
3.250
3.000
3.150
54,832
+0.13(+4.30%)
Oct 12, 2021
3.100
3.140
2.990
3.020
49,112
-0.06(-1.95%)
Oct 11, 2021
3.140
3.140
3.050
3.080
27,895
-0.05(-1.60%)
Oct 08, 2021
3.190
3.190
3.060
3.130
27,056
+0.04(+1.29%)
Oct 07, 2021
3.050
3.180
3.050
3.090
58,450
+0.11(+3.69%)
Oct 06, 2021
2.980
3.050
2.900
2.980
103,632
-0.02(-0.67%)
Oct 05, 2021
3.010
3.180
2.960
3.000
75,232
+0.04(+1.35%)
Oct 04, 2021
3.170
3.180
2.940
2.960
149,052
-0.25(-7.79%)
Oct 01, 2021
3.260
3.330
3.181
3.210
37,726
-0.02(-0.62%)
Sep 30, 2021
3.150
3.290
3.110
3.230
90,804
+0.12(+3.86%)
Sep 29, 2021
3.220
3.290
3.100
3.110
95,585
-0.10(-3.12%)
Sep 28, 2021
3.520
3.520
3.160
3.210
245,450
-0.37(-10.34%)
Sep 27, 2021
3.530
3.660
3.440
3.580
57,535
+0.02(+0.56%)
Sep 24, 2021
3.490
3.687
3.440
3.560
100,981
+0.04(+1.14%)
Sep 23, 2021
3.360
3.580
3.330
3.520
104,783
+0.14(+4.14%)
Sep 22, 2021
3.250
3.420
3.250
3.380
93,563
+0.13(+4.00%)
Sep 21, 2021
3.320
3.390
3.180
3.250
36,607
-0.03(-0.91%)
Sep 20, 2021
3.430
3.500
3.230
3.280
110,035
-0.24(-6.82%)
Sep 17, 2021
3.430
3.588
3.400
3.520
77,900
+0.07(+2.03%)
Sep 16, 2021
3.340
3.500
3.330
3.450
54,338
+0.05(+1.47%)
Sep 15, 2021
3.450
3.490
3.275
3.400
93,089
-0.09(-2.58%)
Sep 14, 2021
3.450
3.590
3.310
3.490
96,923
+0.06(+1.75%)
Sep 13, 2021
3.370
3.470
3.250
3.430
60,946
+0.09(+2.69%)
Sep 10, 2021
3.480
3.496
3.280
3.340
31,050
-0.12(-3.47%)
Sep 09, 2021
3.360
3.470
3.290
3.460
64,625
+0.11(+3.28%)
Sep 08, 2021
3.470
3.470
3.270
3.350
70,868
-0.10(-2.90%)
Sep 07, 2021
3.630
3.740
3.400
3.450
102,191
-0.20(-5.48%)
Sep 03, 2021
3.660
3.730
3.510
3.650
45,717
-0.01(-0.27%)
Sep 02, 2021
3.760
3.790
3.640
3.660
63,950
-0.06(-1.61%)
Sep 01, 2021
3.560
3.800
3.560
3.720
107,296
+0.17(+4.79%)
Aug 31, 2021
3.420
3.700
3.420
3.550
112,149
+0.14(+4.11%)
Aug 30, 2021
3.470
3.490
3.360
3.410
67,753
-0.05(-1.45%)
Aug 27, 2021
3.310
3.610
3.310
3.460
105,716
+0.12(+3.59%)
Aug 26, 2021
3.450
3.550
3.300
3.340
79,953
-0.14(-4.02%)
Aug 25, 2021
3.530
3.590
3.370
3.480
134,753
-0.07(-1.97%)
Aug 24, 2021
3.180
3.600
3.180
3.550
448,763
+0.53(+17.55%)
Aug 23, 2021
3.030
3.180
3.010
3.020
156,257
+0.02(+0.67%)
Aug 20, 2021
3.250
3.340
2.980
3.000
220,320
-0.25(-7.69%)
Aug 19, 2021
3.050
3.360
3.030
3.250
238,349
+0.13(+4.17%)
Aug 18, 2021
3.510
3.580
3.070
3.120
438,776
-0.33(-9.57%)
Aug 17, 2021
3.750
3.781
3.250
3.450
804,331
-0.99(-22.30%)
Aug 16, 2021
4.420
4.503
4.200
4.440
206,460
+0.06(+1.37%)
Aug 13, 2021
4.650
4.650
4.340
4.380
71,645
-0.20(-4.37%)
Aug 12, 2021
4.630
4.630
4.500
4.580
21,187
-0.02(-0.43%)
Aug 11, 2021
4.730
4.800
4.525
4.600
64,989
-0.11(-2.34%)
Aug 10, 2021
4.770
4.770
4.500
4.710
74,627
-0.01(-0.21%)
Aug 09, 2021
4.560
4.750
4.500
4.720
49,579
+0.15(+3.28%)
Aug 06, 2021
4.470
4.615
4.430
4.570
37,612
+0.11(+2.47%)
Aug 05, 2021
4.320
4.490
4.245
4.460
60,126
+0.12(+2.76%)
Aug 04, 2021
4.150
4.490
4.120
4.340
85,856
+0.16(+3.83%)
Aug 03, 2021
4.270
4.315
4.130
4.180
46,878
-0.12(-2.79%)
Aug 02, 2021
4.320
4.345
4.200
4.300
64,707
+0.00(+0.00%)
Jul 30, 2021
4.420
4.500
4.250
4.300
62,916
-0.12(-2.71%)
Jul 29, 2021
4.560
4.580
4.350
4.420
60,075
-0.08(-1.78%)
Jul 28, 2021
4.250
4.570
4.180
4.500
118,752
+0.20(+4.65%)
Jul 27, 2021
4.460
4.460
4.150
4.300
153,402
-0.16(-3.59%)
Jul 26, 2021
4.500
4.660
4.410
4.460
67,432
-0.10(-2.19%)
Jul 23, 2021
4.760
4.760
4.450
4.560
108,615
-0.18(-3.80%)
Jul 22, 2021
4.820
4.930
4.700
4.740
65,930
-0.13(-2.67%)
Jul 21, 2021
4.700
4.980
4.700
4.870
65,420
+0.12(+2.53%)
Jul 20, 2021
4.460
4.780
4.350
4.750
101,097
+0.29(+6.50%)
Jul 19, 2021
4.400
4.588
4.310
4.460
72,948
-0.04(-0.89%)
Jul 16, 2021
4.500
4.850
4.400
4.500
100,635
+0.03(+0.67%)
Jul 15, 2021
4.520
4.570
4.310
4.470
93,155
-0.05(-1.11%)
Jul 14, 2021
4.790
4.837
4.500
4.520
99,553
-0.23(-4.84%)
Jul 13, 2021
4.910
5.000
4.710
4.750
126,351
-0.20(-4.04%)
Jul 12, 2021
5.010
5.050
4.860
4.950
77,195
-0.05(-1.00%)
Jul 09, 2021
5.000
5.060
4.860
5.000
57,423
+0.06(+1.21%)
Jul 08, 2021
4.790
5.050
4.700
4.940
102,950
+0.06(+1.23%)
Jul 07, 2021
5.290
5.290
4.790
4.880
200,707
-0.42(-7.92%)
Jul 06, 2021
5.230
5.426
5.100
5.300
81,776
+0.02(+0.38%)
Jul 02, 2021
5.600
5.600
5.210
5.280
122,946
-0.22(-4.00%)
Jul 01, 2021
5.640
5.782
5.457
5.500
101,417
-0.21(-3.68%)
Jun 30, 2021
6.000
6.060
5.610
5.710
223,281
-0.27(-4.52%)
Jun 29, 2021
5.750
6.080
5.700
5.980
363,127
+0.23(+4.00%)
Jun 28, 2021
5.900
5.970
5.650
5.750
185,318
-0.09(-1.54%)
Jun 25, 2021
5.860
5.980
5.720
5.840
214,858
+0.00(+0.00%)
Jun 24, 2021
5.360
5.840
5.345
5.840
187,270
+0.50(+9.36%)
Jun 23, 2021
5.410
5.540
5.310
5.340
118,755
-0.12(-2.20%)
Jun 22, 2021
5.350
5.480
5.240
5.460
130,499
+0.10(+1.87%)
Jun 21, 2021
5.280
5.390
5.050
5.360
138,650
+0.12(+2.29%)
Jun 18, 2021
5.330
5.490
5.200
5.240
218,850
-0.10(-1.87%)
Jun 17, 2021
5.100
5.450
5.100
5.340
151,930
+0.15(+2.89%)
Jun 16, 2021
5.180
5.220
5.049
5.190
140,974
+0.05(+0.97%)
Jun 15, 2021
5.400
5.450
5.100
5.140
128,002
-0.18(-3.38%)
Jun 14, 2021
5.520
5.530
5.245
5.320
139,276
-0.15(-2.74%)
Jun 11, 2021
5.440
5.490
5.300
5.470
118,185
+0.23(+4.39%)
Jun 10, 2021
5.490
5.560
5.020
5.240
102,567
-0.20(-3.68%)
Jun 09, 2021
5.550
5.580
5.340
5.440
115,262
-0.01(-0.18%)
Jun 08, 2021
5.430
5.650
5.120
5.450
142,943
+0.05(+0.93%)
Jun 07, 2021
5.530
5.580
5.320
5.400
124,878
-0.05(-0.92%)
Jun 04, 2021
5.320
5.500
5.180
5.450
119,622
+0.28(+5.42%)
Jun 03, 2021
5.330
5.330
5.010
5.170
141,523
-0.16(-3.00%)
Jun 02, 2021
5.390
5.390
5.170
5.330
116,848
+0.08(+1.52%)
Jun 01, 2021
5.240
5.470
5.080
5.250
98,873
+0.06(+1.16%)
May 28, 2021
5.410
5.660
5.137
5.190
157,897
-0.18(-3.35%)
May 27, 2021
5.396
5.457
5.110
5.370
138,700
+0.18(+3.47%)
May 26, 2021
4.950
5.390
4.920
5.190
128,050
+0.32(+6.57%)
May 25, 2021
4.910
5.050
4.810
4.870
66,447
-0.11(-2.21%)
May 24, 2021
4.880
5.080
4.740
4.980
110,061
+0.11(+2.26%)
May 21, 2021
5.020
5.090
4.830
4.870
115,576
-0.07(-1.42%)
May 20, 2021
5.050
5.080
4.780
4.940
179,760
+0.03(+0.61%)
May 19, 2021
4.670
4.960
4.660
4.910
89,343
+0.07(+1.45%)
May 18, 2021
4.730
4.980
4.650
4.840
122,132
+0.09(+1.89%)
May 17, 2021
4.610
4.810
4.600
4.750
164,946
+0.02(+0.42%)
May 14, 2021
4.200
5.080
4.200
4.730
562,293
+0.68(+16.79%)
May 13, 2021
5.000
5.090
3.940
4.050
918,352
-1.12(-21.66%)
May 12, 2021
5.350
5.390
5.100
5.170
244,887
-0.21(-3.90%)
May 11, 2021
5.010
5.430
5.010
5.380
276,749
+0.00(+0.00%)
May 10, 2021
5.620
5.720
5.340
5.380
251,681
-0.28(-4.95%)
May 07, 2021
5.730
6.090
5.620
5.660
178,325
+0.01(+0.18%)
May 06, 2021
6.040
6.100
5.520
5.650
383,200
-0.45(-7.38%)
May 05, 2021
6.220
6.380
6.010
6.100
130,442
-0.06(-0.97%)
May 04, 2021
6.230
6.330
5.944
6.160
180,016
-0.22(-3.45%)
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.