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
Opendoor Technologies Inc
(NQ:
OPEN
)
2.225
+0.065 (+3.01%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 5, 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
1.290
1.420
1.260
1.380
18,647,400
+0.09(+6.98%)
Apr 27, 2023
1.310
1.330
1.260
1.290
13,329,069
+0.03(+2.38%)
Apr 26, 2023
1.360
1.360
1.250
1.260
19,712,640
-0.07(-5.26%)
Apr 25, 2023
1.390
1.400
1.300
1.330
17,367,604
-0.08(-5.67%)
Apr 24, 2023
1.510
1.530
1.370
1.410
20,985,524
-0.13(-8.44%)
Apr 21, 2023
1.500
1.590
1.430
1.540
15,825,374
+0.05(+3.36%)
Apr 20, 2023
1.520
1.660
1.480
1.490
17,453,668
-0.07(-4.49%)
Apr 19, 2023
1.630
1.670
1.540
1.560
19,703,820
-0.13(-7.69%)
Apr 18, 2023
1.760
1.760
1.640
1.690
15,405,962
-0.06(-3.43%)
Apr 17, 2023
1.680
1.750
1.640
1.750
17,465,904
+0.05(+2.94%)
Apr 14, 2023
1.840
1.850
1.670
1.700
22,109,598
-0.13(-7.10%)
Apr 13, 2023
1.860
1.960
1.820
1.830
18,515,592
+0.05(+2.81%)
Apr 12, 2023
1.920
1.960
1.780
1.780
22,220,156
-0.04(-2.20%)
Apr 11, 2023
1.670
1.850
1.661
1.820
18,783,662
+0.14(+8.33%)
Apr 10, 2023
1.660
1.690
1.590
1.680
20,173,866
+0.00(+0.00%)
Apr 06, 2023
1.620
1.720
1.600
1.680
10,739,477
+0.04(+2.44%)
Apr 05, 2023
1.730
1.760
1.580
1.640
17,257,826
-0.13(-7.34%)
Apr 04, 2023
1.870
1.880
1.720
1.770
16,021,112
-0.07(-3.80%)
Apr 03, 2023
1.730
1.870
1.730
1.840
20,948,536
+0.08(+4.55%)
Mar 31, 2023
1.670
1.840
1.630
1.760
22,883,842
+0.13(+7.98%)
Mar 30, 2023
1.600
1.680
1.580
1.630
14,671,822
+0.05(+3.16%)
Mar 29, 2023
1.500
1.600
1.450
1.580
19,773,200
+0.11(+7.48%)
Mar 28, 2023
1.570
1.630
1.460
1.470
17,676,920
-0.13(-8.13%)
Mar 27, 2023
1.700
1.750
1.560
1.600
26,943,922
-0.06(-3.61%)
Mar 24, 2023
1.720
1.825
1.630
1.660
24,289,356
-0.04(-2.35%)
Mar 23, 2023
1.610
1.950
1.595
1.700
36,631,784
+0.16(+10.39%)
Mar 22, 2023
1.730
1.780
1.530
1.540
25,002,860
-0.15(-8.88%)
Mar 21, 2023
1.510
1.695
1.500
1.690
22,578,892
+0.24(+16.55%)
Mar 20, 2023
1.550
1.650
1.450
1.450
24,384,660
-0.16(-9.94%)
Mar 17, 2023
1.640
1.690
1.550
1.610
20,736,874
-0.06(-3.59%)
Mar 16, 2023
1.650
1.700
1.540
1.670
27,671,506
+0.05(+3.09%)
Mar 15, 2023
1.440
1.660
1.330
1.620
44,142,896
+0.24(+17.39%)
Mar 14, 2023
1.440
1.520
1.350
1.380
20,224,608
+0.06(+4.55%)
Mar 13, 2023
1.230
1.370
1.150
1.320
24,574,684
+0.13(+10.92%)
Mar 10, 2023
1.350
1.370
1.102
1.190
41,987,828
-0.17(-12.18%)
Mar 09, 2023
1.540
1.575
1.350
1.355
18,198,136
-0.21(-13.14%)
Mar 08, 2023
1.450
1.570
1.410
1.560
19,810,200
+0.10(+7.22%)
Mar 07, 2023
1.480
1.540
1.440
1.455
17,923,492
-0.01(-1.02%)
Mar 06, 2023
1.600
1.670
1.460
1.470
26,120,936
-0.06(-3.92%)
Mar 03, 2023
1.420
1.540
1.380
1.530
22,613,512
+0.13(+9.29%)
Mar 02, 2023
1.310
1.420
1.290
1.400
14,864,798
+0.06(+4.48%)
Mar 01, 2023
1.440
1.440
1.290
1.340
30,318,596
-0.10(-6.94%)
Feb 28, 2023
1.455
1.520
1.430
1.440
15,328,704
+0.00(+0.00%)
Feb 27, 2023
1.650
1.680
1.410
1.440
32,630,342
-0.16(-10.00%)
Feb 24, 2023
1.650
1.740
1.550
1.600
31,763,818
-0.22(-12.09%)
Feb 23, 2023
1.900
1.960
1.730
1.820
24,611,390
-0.03(-1.62%)
Feb 22, 2023
1.860
1.890
1.730
1.850
22,322,664
+0.01(+0.54%)
Feb 21, 2023
1.950
2.050
1.830
1.840
18,639,826
-0.17(-8.46%)
Feb 17, 2023
2.100
2.175
1.940
2.010
27,600,300
-0.15(-6.94%)
Feb 16, 2023
2.320
2.378
2.150
2.160
22,244,844
-0.18(-7.69%)
Feb 15, 2023
2.190
2.360
2.150
2.340
24,190,836
+0.18(+8.33%)
Feb 14, 2023
2.000
2.280
1.930
2.160
26,344,372
+0.15(+7.46%)
Feb 13, 2023
1.960
2.030
1.870
2.010
17,086,024
+0.06(+3.08%)
Feb 10, 2023
1.940
2.040
1.880
1.950
16,862,812
-0.09(-4.41%)
Feb 09, 2023
2.370
2.440
2.040
2.040
22,519,296
-0.19(-8.52%)
Feb 08, 2023
2.370
2.440
2.220
2.230
16,500,212
-0.13(-5.51%)
Feb 07, 2023
2.400
2.435
2.270
2.360
16,902,578
-0.03(-1.26%)
Feb 06, 2023
2.490
2.549
2.300
2.390
22,787,188
-0.20(-7.72%)
Feb 03, 2023
2.580
2.940
2.510
2.590
27,596,096
-0.20(-7.17%)
Feb 02, 2023
2.680
3.050
2.570
2.790
63,793,620
+0.39(+16.25%)
Feb 01, 2023
2.190
2.450
2.120
2.400
38,451,424
+0.21(+9.59%)
Jan 31, 2023
2.060
2.216
1.980
2.190
29,726,248
+0.12(+5.80%)
Jan 30, 2023
1.980
2.140
1.920
2.070
34,828,756
+0.04(+1.97%)
Jan 27, 2023
1.770
2.090
1.730
2.030
37,157,468
+0.26(+14.69%)
Jan 26, 2023
1.710
1.870
1.690
1.770
33,655,964
+0.16(+9.94%)
Jan 25, 2023
1.590
1.660
1.510
1.610
17,017,322
-0.02(-1.23%)
Jan 24, 2023
1.740
1.860
1.610
1.630
24,689,220
-0.11(-6.32%)
Jan 23, 2023
1.610
1.770
1.610
1.740
25,202,132
+0.14(+8.75%)
Jan 20, 2023
1.530
1.600
1.490
1.600
12,184,128
+0.11(+7.38%)
Jan 19, 2023
1.540
1.600
1.450
1.490
19,912,752
-0.13(-8.02%)
Jan 18, 2023
1.800
1.885
1.610
1.620
26,581,486
-0.11(-6.36%)
Jan 17, 2023
1.720
1.790
1.565
1.730
26,212,204
+0.07(+4.22%)
Jan 13, 2023
1.580
1.788
1.500
1.660
48,515,304
+0.03(+1.84%)
Jan 12, 2023
1.450
1.650
1.360
1.630
36,633,144
+0.21(+14.79%)
Jan 11, 2023
1.270
1.440
1.260
1.420
27,387,382
+0.18(+14.52%)
Jan 10, 2023
1.240
1.280
1.160
1.240
20,784,500
+0.04(+3.33%)
Jan 09, 2023
1.190
1.310
1.160
1.200
25,015,652
+0.05(+4.35%)
Jan 06, 2023
1.110
1.170
1.030
1.150
10,844,530
+0.06(+5.50%)
Jan 05, 2023
1.150
1.160
1.090
1.090
10,609,134
-0.10(-8.40%)
Jan 04, 2023
1.100
1.230
1.090
1.190
15,238,294
+0.09(+8.18%)
Jan 03, 2023
1.180
1.250
1.070
1.100
19,137,536
-0.06(-5.17%)
Dec 30, 2022
1.120
1.180
1.080
1.160
21,507,430
+0.03(+2.65%)
Dec 29, 2022
1.060
1.170
1.030
1.130
29,770,552
+0.08(+7.62%)
Dec 28, 2022
0.9800
1.060
0.9689
1.050
18,003,476
+0.08(+8.24%)
Dec 27, 2022
1.010
1.010
0.9170
0.9701
26,758,260
-0.05(-4.89%)
Dec 23, 2022
1.040
1.050
1.000
1.020
14,354,890
-0.01(-0.97%)
Dec 22, 2022
1.050
1.170
1.010
1.030
54,589,572
-0.11(-9.64%)
Dec 21, 2022
1.290
1.350
1.130
1.140
58,248,560
-0.12(-9.53%)
Dec 20, 2022
1.320
1.400
1.230
1.260
42,420,888
-0.07(-5.26%)
Dec 19, 2022
1.260
1.370
1.190
1.330
24,331,442
+0.07(+5.56%)
Dec 16, 2022
1.370
1.370
1.230
1.260
59,513,040
-0.14(-10.00%)
Dec 15, 2022
1.470
1.520
1.360
1.400
15,898,467
-0.12(-7.89%)
Dec 14, 2022
1.470
1.610
1.430
1.520
18,621,204
-0.01(-0.65%)
Dec 13, 2022
1.640
1.750
1.430
1.530
49,995,900
+0.08(+5.52%)
Dec 12, 2022
1.310
1.475
1.280
1.450
19,912,524
+0.15(+11.54%)
Dec 09, 2022
1.300
1.355
1.250
1.300
16,190,366
-0.02(-1.52%)
Dec 08, 2022
1.310
1.450
1.280
1.320
12,782,872
+0.03(+2.33%)
Dec 07, 2022
1.390
1.420
1.260
1.290
26,146,280
-0.12(-8.51%)
Dec 06, 2022
1.600
1.600
1.400
1.410
13,770,718
-0.13(-8.44%)
Dec 05, 2022
1.720
1.730
1.530
1.540
16,386,360
-0.17(-9.94%)
Dec 02, 2022
1.780
1.830
1.710
1.710
18,068,138
-0.15(-8.06%)
Dec 01, 2022
1.880
1.960
1.800
1.860
18,816,502
+0.01(+0.54%)
Nov 30, 2022
1.750
1.890
1.680
1.850
20,054,570
+0.10(+5.71%)
Nov 29, 2022
1.820
1.850
1.730
1.750
10,286,843
-0.07(-3.85%)
Nov 28, 2022
2.030
2.100
1.810
1.820
16,499,085
-0.25(-12.08%)
Nov 25, 2022
1.910
2.070
1.845
2.070
11,064,208
+0.14(+7.25%)
Nov 23, 2022
1.660
1.940
1.660
1.930
27,784,112
+0.29(+17.68%)
Nov 22, 2022
1.670
1.680
1.580
1.640
27,309,110
-0.05(-2.96%)
Nov 21, 2022
1.690
1.730
1.600
1.690
14,928,795
-0.03(-1.74%)
Nov 18, 2022
1.880
1.920
1.650
1.720
49,087,236
-0.15(-8.02%)
Nov 17, 2022
1.850
1.905
1.780
1.870
11,760,973
-0.05(-2.60%)
Nov 16, 2022
2.000
2.010
1.880
1.920
14,873,874
-0.13(-6.34%)
Nov 15, 2022
2.040
2.070
1.910
2.050
31,631,878
+0.18(+9.63%)
Nov 14, 2022
2.120
2.150
1.860
1.870
23,059,548
-0.21(-10.10%)
Nov 11, 2022
1.910
2.190
1.850
2.080
40,906,512
+0.17(+8.90%)
Nov 10, 2022
1.700
2.115
1.650
1.910
83,612,096
+0.40(+26.49%)
Nov 09, 2022
1.610
1.630
1.500
1.510
24,787,086
-0.13(-7.93%)
Nov 08, 2022
1.790
1.790
1.460
1.640
52,793,132
-0.10(-5.48%)
Nov 07, 2022
2.070
2.080
1.730
1.735
33,641,664
-0.28(-14.11%)
Nov 04, 2022
2.380
2.390
1.950
2.020
39,815,328
-0.32(-13.68%)
Nov 03, 2022
2.270
2.530
2.250
2.340
29,317,068
+0.05(+2.18%)
Nov 02, 2022
2.420
2.515
2.280
2.290
25,044,756
-0.15(-6.15%)
Nov 01, 2022
2.690
2.780
2.370
2.440
20,663,796
-0.15(-5.79%)
Oct 31, 2022
2.620
2.750
2.550
2.590
17,504,584
-0.10(-3.72%)
Oct 28, 2022
2.610
2.729
2.530
2.690
15,311,178
+0.04(+1.51%)
Oct 27, 2022
2.690
2.910
2.630
2.650
15,349,592
-0.02(-0.75%)
Oct 26, 2022
2.650
2.886
2.645
2.670
16,479,439
-0.05(-1.84%)
Oct 25, 2022
2.380
2.730
2.350
2.720
21,270,452
+0.36(+15.25%)
Oct 24, 2022
2.500
2.500
2.270
2.360
18,873,450
-0.12(-4.84%)
Oct 21, 2022
2.400
2.485
2.260
2.480
16,754,087
+0.04(+1.64%)
Oct 20, 2022
2.300
2.530
2.300
2.440
22,274,620
+0.13(+5.63%)
Oct 19, 2022
2.450
2.458
2.280
2.310
17,620,476
-0.19(-7.60%)
Oct 18, 2022
2.610
2.690
2.470
2.500
18,124,144
+0.02(+0.81%)
Oct 17, 2022
2.410
2.660
2.310
2.480
23,618,654
+0.04(+1.43%)
Oct 14, 2022
2.770
2.850
2.440
2.445
18,925,126
-0.27(-9.78%)
Oct 13, 2022
2.640
2.900
2.500
2.710
26,899,428
-0.10(-3.56%)
Oct 12, 2022
2.700
2.830
2.631
2.810
13,877,123
+0.11(+4.07%)
Oct 11, 2022
2.930
3.000
2.660
2.700
16,700,718
-0.24(-8.16%)
Oct 10, 2022
2.840
2.980
2.740
2.940
19,232,470
+0.13(+4.63%)
Oct 07, 2022
2.890
2.900
2.740
2.810
20,021,004
-0.18(-6.02%)
Oct 06, 2022
3.180
3.270
2.930
2.990
16,093,531
-0.23(-7.14%)
Oct 05, 2022
3.260
3.300
3.100
3.220
9,478,443
-0.16(-4.73%)
Oct 04, 2022
3.300
3.495
3.296
3.380
19,092,956
+0.24(+7.64%)
Oct 03, 2022
3.150
3.180
2.971
3.140
14,360,201
+0.03(+0.96%)
Sep 30, 2022
3.140
3.190
3.050
3.110
11,036,278
-0.03(-0.96%)
Sep 29, 2022
3.310
3.320
3.050
3.140
16,127,368
-0.26(-7.65%)
Sep 28, 2022
3.150
3.440
3.120
3.400
15,264,203
+0.24(+7.59%)
Sep 27, 2022
3.160
3.340
3.120
3.160
17,892,336
+0.10(+3.27%)
Sep 26, 2022
3.170
3.355
3.050
3.060
26,705,784
-0.13(-4.08%)
Sep 23, 2022
2.930
3.210
2.850
3.190
30,808,520
+0.15(+4.93%)
Sep 22, 2022
3.230
3.260
3.010
3.040
28,756,316
-0.21(-6.46%)
Sep 21, 2022
3.570
3.620
3.230
3.250
34,670,168
-0.31(-8.71%)
Sep 20, 2022
3.780
3.800
3.510
3.560
23,693,388
-0.32(-8.25%)
Sep 19, 2022
3.990
4.060
3.790
3.880
19,368,860
-0.18(-4.43%)
Sep 16, 2022
4.070
4.159
3.945
4.060
27,491,774
-0.13(-3.10%)
Sep 15, 2022
4.220
4.480
4.090
4.190
26,421,512
-0.11(-2.56%)
Sep 14, 2022
4.510
4.570
4.180
4.300
17,991,680
-0.27(-5.91%)
Sep 13, 2022
4.620
4.820
4.530
4.570
14,122,294
-0.39(-7.86%)
Sep 12, 2022
4.920
5.070
4.860
4.960
9,849,378
+0.08(+1.64%)
Sep 09, 2022
4.620
4.895
4.620
4.880
12,776,167
+0.33(+7.25%)
Sep 08, 2022
4.350
4.560
4.295
4.550
11,337,423
+0.14(+3.17%)
Sep 07, 2022
4.170
4.410
4.130
4.410
9,211,275
+0.20(+4.75%)
Sep 06, 2022
4.140
4.270
4.035
4.210
9,942,866
+0.11(+2.68%)
Sep 02, 2022
4.260
4.350
4.045
4.100
18,192,532
-0.18(-4.21%)
Sep 01, 2022
4.280
4.310
4.110
4.280
12,759,274
-0.05(-1.15%)
Aug 31, 2022
4.580
4.640
4.330
4.330
11,449,785
-0.13(-2.91%)
Aug 30, 2022
4.530
4.609
4.360
4.460
28,131,520
-0.03(-0.67%)
Aug 29, 2022
4.500
4.735
4.480
4.490
9,164,205
-0.12(-2.60%)
Aug 26, 2022
4.820
4.820
4.560
4.610
12,604,271
-0.20(-4.16%)
Aug 25, 2022
4.680
4.950
4.595
4.810
9,982,021
+0.19(+4.11%)
Aug 24, 2022
4.660
4.810
4.600
4.620
10,464,314
-0.03(-0.65%)
Aug 23, 2022
4.740
4.930
4.580
4.650
12,177,776
-0.10(-2.11%)
Aug 22, 2022
4.650
4.780
4.610
4.750
16,427,054
+0.00(+0.00%)
Aug 19, 2022
4.850
4.910
4.650
4.750
23,283,436
-0.31(-6.13%)
Aug 18, 2022
5.100
5.150
4.900
5.060
17,133,712
-0.03(-0.49%)
Aug 17, 2022
5.510
5.530
5.080
5.085
17,825,136
-0.59(-10.48%)
Aug 16, 2022
5.950
5.970
5.500
5.680
16,421,291
-0.33(-5.49%)
Aug 15, 2022
6.280
6.360
5.950
6.010
26,782,472
-0.29(-4.60%)
Aug 12, 2022
6.080
6.385
5.900
6.300
15,326,637
+0.31(+5.18%)
Aug 11, 2022
6.140
6.170
5.840
5.990
25,903,512
+0.05(+0.84%)
Aug 10, 2022
5.740
6.140
5.740
5.940
16,809,984
+0.51(+9.39%)
Aug 09, 2022
5.680
5.730
5.300
5.430
24,411,038
-0.46(-7.81%)
Aug 08, 2022
5.800
6.277
5.660
5.890
25,072,924
+0.17(+2.97%)
Aug 05, 2022
4.750
5.870
4.710
5.720
55,672,400
+1.02(+21.70%)
Aug 04, 2022
5.080
5.090
4.620
4.700
42,273,736
-0.51(-9.79%)
Aug 03, 2022
4.880
5.220
4.745
5.210
18,423,728
+0.36(+7.42%)
Aug 02, 2022
4.710
4.930
4.620
4.850
22,604,226
+0.06(+1.25%)
Aug 01, 2022
4.940
5.060
4.680
4.790
25,916,304
-0.12(-2.44%)
Jul 29, 2022
5.030
5.060
4.750
4.910
17,663,276
-0.13(-2.58%)
Jul 28, 2022
4.880
5.300
4.620
5.040
22,486,768
+0.29(+6.11%)
Jul 27, 2022
4.780
4.860
4.440
4.750
19,981,992
+0.10(+2.15%)
Jul 26, 2022
4.860
4.880
4.610
4.650
10,740,412
-0.29(-5.87%)
Jul 25, 2022
5.190
5.190
4.851
4.940
11,944,558
-0.23(-4.45%)
Jul 22, 2022
5.560
5.650
5.120
5.170
9,988,615
-0.44(-7.84%)
Jul 21, 2022
5.600
5.610
5.350
5.610
7,403,536
-0.05(-0.88%)
Jul 20, 2022
5.510
5.850
5.490
5.660
14,271,572
+0.13(+2.35%)
Jul 19, 2022
5.170
5.680
5.120
5.530
16,212,101
+0.50(+9.94%)
Jul 18, 2022
5.140
5.345
4.992
5.030
11,714,439
-0.09(-1.76%)
Jul 15, 2022
5.050
5.185
4.885
5.120
9,652,239
+0.16(+3.23%)
Jul 14, 2022
5.090
5.190
4.900
4.960
9,978,915
-0.27(-5.16%)
Jul 13, 2022
5.100
5.310
4.981
5.230
10,500,466
-0.04(-0.76%)
Jul 12, 2022
5.170
5.320
4.930
5.270
14,630,293
+0.15(+2.93%)
Jul 11, 2022
5.500
5.500
4.860
5.120
19,003,216
-0.44(-7.91%)
Jul 08, 2022
5.510
5.640
5.150
5.560
13,736,645
-0.09(-1.59%)
Jul 07, 2022
5.340
5.700
5.270
5.650
14,093,716
+0.29(+5.41%)
Jul 06, 2022
5.510
5.705
5.345
5.360
17,302,570
-0.11(-2.01%)
Jul 05, 2022
5.040
5.490
4.830
5.470
13,085,748
+0.36(+7.05%)
Jul 01, 2022
4.710
5.110
4.700
5.110
14,360,022
+0.40(+8.49%)
Jun 30, 2022
4.720
4.800
4.460
4.710
10,889,491
-0.07(-1.46%)
Jun 29, 2022
5.130
5.170
4.735
4.780
13,488,162
-0.35(-6.82%)
Jun 28, 2022
5.470
5.580
5.090
5.130
9,381,554
-0.30(-5.52%)
Jun 27, 2022
5.650
5.780
5.210
5.430
11,659,605
-0.23(-4.06%)
Jun 24, 2022
5.290
5.670
5.290
5.660
15,906,462
+0.28(+5.20%)
Jun 23, 2022
4.880
5.445
4.775
5.380
22,913,588
+0.56(+11.62%)
Jun 22, 2022
4.640
5.110
4.582
4.820
15,215,500
+0.06(+1.26%)
Jun 21, 2022
5.010
5.245
4.740
4.760
19,884,120
-0.07(-1.45%)
Jun 17, 2022
4.520
4.990
4.500
4.830
25,877,688
+0.51(+11.81%)
Jun 16, 2022
4.800
4.830
4.300
4.320
27,127,368
-0.81(-15.79%)
Jun 15, 2022
5.080
5.295
4.870
5.130
29,313,710
+0.09(+1.79%)
Jun 14, 2022
5.130
5.330
4.810
5.040
21,462,836
+0.02(+0.40%)
Jun 13, 2022
5.390
5.470
4.920
5.020
22,059,036
-0.68(-11.93%)
Jun 10, 2022
6.470
6.520
5.680
5.700
24,842,868
-0.99(-14.80%)
Jun 09, 2022
7.420
7.430
6.660
6.690
13,193,204
-0.66(-8.98%)
Jun 08, 2022
7.320
7.690
7.290
7.350
13,365,003
-0.04(-0.54%)
Jun 07, 2022
7.160
7.430
7.030
7.390
11,991,811
+0.21(+2.92%)
Jun 06, 2022
7.740
7.890
7.105
7.180
14,530,760
-0.34(-4.52%)
Jun 03, 2022
7.710
7.920
7.490
7.520
12,183,864
-0.49(-6.12%)
Jun 02, 2022
6.970
8.080
6.880
8.010
19,841,708
+1.04(+14.92%)
Jun 01, 2022
7.230
7.720
6.910
6.970
14,287,995
-0.26(-3.60%)
May 31, 2022
7.490
7.585
7.030
7.230
35,673,380
-0.26(-3.47%)
May 27, 2022
6.700
7.605
6.660
7.490
22,947,308
+0.97(+14.88%)
May 26, 2022
6.380
6.695
6.300
6.520
16,320,663
+0.10(+1.56%)
May 25, 2022
6.080
6.495
6.050
6.420
15,192,345
+0.26(+4.22%)
May 24, 2022
6.590
6.630
6.050
6.160
15,322,470
-0.61(-9.01%)
May 23, 2022
6.860
6.910
6.520
6.770
9,730,173
-0.08(-1.17%)
May 20, 2022
7.020
7.120
6.450
6.850
14,830,760
-0.05(-0.72%)
May 19, 2022
6.640
7.200
6.620
6.900
15,342,144
+0.05(+0.73%)
May 18, 2022
7.330
7.360
6.770
6.850
17,063,672
-0.67(-8.91%)
May 17, 2022
7.290
7.612
6.990
7.520
17,657,316
+0.36(+5.03%)
May 16, 2022
7.230
7.605
6.950
7.160
17,731,684
-0.11(-1.51%)
May 13, 2022
6.390
7.415
6.390
7.270
28,805,072
+1.01(+16.13%)
May 12, 2022
5.390
6.260
5.150
6.260
39,068,548
+0.88(+16.36%)
May 11, 2022
5.800
6.040
5.232
5.380
18,455,902
-0.48(-8.19%)
May 10, 2022
6.210
6.370
5.215
5.860
36,607,084
-0.14(-2.33%)
May 09, 2022
6.550
6.880
5.970
6.000
24,557,400
-0.71(-10.58%)
May 06, 2022
7.960
7.960
6.250
6.710
46,037,228
-0.44(-6.15%)
May 05, 2022
7.910
7.960
7.025
7.150
24,989,112
-0.87(-10.85%)
May 04, 2022
7.740
8.205
7.365
8.020
24,289,088
+0.30(+3.89%)
May 03, 2022
7.430
7.900
7.170
7.720
17,874,168
+0.20(+2.66%)
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.