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
Iris Energy Limited - Ordinary Shares
(NQ:
IREN
)
10.53
+0.26 (+2.53%)
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 28, 2023
4.170
4.190
3.950
4.000
635,082
-0.23(-5.44%)
Apr 27, 2023
4.300
4.300
3.930
4.230
824,611
+0.00(+0.00%)
Apr 26, 2023
4.230
4.548
4.064
4.230
1,287,139
+0.25(+6.28%)
Apr 25, 2023
4.120
4.240
3.900
3.980
591,927
-0.11(-2.69%)
Apr 24, 2023
4.000
4.180
3.930
4.090
381,205
+0.12(+3.02%)
Apr 21, 2023
4.010
4.265
3.910
3.970
867,826
-0.01(-0.25%)
Apr 20, 2023
4.150
4.360
3.970
3.980
1,400,005
-0.32(-7.44%)
Apr 19, 2023
4.440
4.450
4.100
4.300
856,659
-0.33(-7.13%)
Apr 18, 2023
4.710
4.830
4.500
4.630
1,302,796
+0.31(+7.18%)
Apr 17, 2023
4.220
4.400
3.800
4.320
1,082,374
-0.20(-4.42%)
Apr 14, 2023
4.520
5.070
4.321
4.520
2,497,524
+0.32(+7.62%)
Apr 13, 2023
3.700
4.340
3.660
4.200
1,479,627
+0.55(+15.07%)
Apr 12, 2023
3.980
4.010
3.550
3.650
793,475
-0.25(-6.41%)
Apr 11, 2023
3.500
4.060
3.420
3.900
2,497,428
+0.55(+16.42%)
Apr 10, 2023
2.940
3.360
2.861
3.350
608,331
+0.36(+12.04%)
Apr 06, 2023
2.910
3.055
2.700
2.990
476,654
+0.20(+7.17%)
Apr 05, 2023
2.920
2.950
2.730
2.790
453,673
-0.12(-4.12%)
Apr 04, 2023
3.040
3.080
2.790
2.910
515,425
-0.07(-2.35%)
Apr 03, 2023
3.070
3.118
2.870
2.980
297,751
-0.08(-2.61%)
Mar 31, 2023
2.960
3.150
2.951
3.060
534,803
+0.08(+2.68%)
Mar 30, 2023
3.050
3.130
2.900
2.980
248,960
-0.02(-0.67%)
Mar 29, 2023
2.810
3.020
2.810
3.000
340,746
+0.23(+8.30%)
Mar 28, 2023
2.720
2.810
2.610
2.770
254,434
+0.05(+1.84%)
Mar 27, 2023
2.960
3.070
2.690
2.720
375,398
-0.21(-7.17%)
Mar 24, 2023
3.200
3.280
2.881
2.930
578,549
-0.27(-8.44%)
Mar 23, 2023
3.010
3.310
3.010
3.200
632,551
+0.26(+8.84%)
Mar 22, 2023
3.330
3.500
2.860
2.940
1,155,312
-0.38(-11.45%)
Mar 21, 2023
3.070
3.360
2.970
3.320
884,891
+0.30(+9.93%)
Mar 20, 2023
3.210
3.210
2.840
3.020
717,260
+0.04(+1.34%)
Mar 17, 2023
3.200
3.250
2.920
2.980
1,561,898
+0.00(+0.00%)
Mar 16, 2023
2.680
3.030
2.680
2.980
547,582
+0.26(+9.56%)
Mar 15, 2023
2.650
2.770
2.550
2.720
379,841
+0.04(+1.49%)
Mar 14, 2023
2.800
2.990
2.560
2.680
1,564,397
+0.04(+1.52%)
Mar 13, 2023
2.680
3.250
2.500
2.640
2,720,445
+0.07(+2.72%)
Mar 10, 2023
2.340
2.590
2.210
2.570
464,691
+0.18(+7.53%)
Mar 09, 2023
2.560
2.640
2.375
2.390
521,622
-0.15(-5.91%)
Mar 08, 2023
2.710
2.710
2.480
2.540
635,286
-0.21(-7.64%)
Mar 07, 2023
2.700
2.910
2.610
2.750
701,914
+0.11(+4.17%)
Mar 06, 2023
2.610
2.820
2.500
2.640
644,502
+0.02(+0.96%)
Mar 03, 2023
2.490
2.740
2.490
2.615
528,754
+0.12(+4.60%)
Mar 02, 2023
2.670
2.742
2.470
2.500
504,327
-0.24(-8.76%)
Mar 01, 2023
2.800
2.989
2.590
2.740
751,450
-0.03(-1.08%)
Feb 28, 2023
2.710
3.150
2.580
2.770
1,270,834
+0.03(+1.09%)
Feb 27, 2023
2.920
3.060
2.670
2.740
409,409
-0.08(-2.84%)
Feb 24, 2023
2.900
3.058
2.700
2.820
553,699
-0.19(-6.31%)
Feb 23, 2023
3.200
3.200
2.930
3.010
507,728
-0.24(-7.38%)
Feb 22, 2023
3.310
3.350
3.020
3.250
567,646
-0.06(-1.81%)
Feb 21, 2023
3.530
3.890
3.310
3.310
521,353
-0.44(-11.73%)
Feb 17, 2023
4.060
4.270
3.720
3.750
1,381,329
-0.40(-9.64%)
Feb 16, 2023
3.670
5.290
3.630
4.150
6,492,876
-0.12(-2.92%)
Feb 15, 2023
2.510
4.400
2.500
4.275
6,292,665
+1.72(+66.99%)
Feb 14, 2023
2.120
3.040
2.071
2.560
8,099,242
+0.43(+20.19%)
Feb 13, 2023
1.850
2.210
1.800
2.130
695,609
+0.37(+21.02%)
Feb 10, 2023
1.850
1.940
1.730
1.760
192,442
-0.10(-5.38%)
Feb 09, 2023
2.160
2.210
1.840
1.860
241,830
-0.22(-10.36%)
Feb 08, 2023
2.140
2.280
2.060
2.075
169,520
-0.06(-3.04%)
Feb 07, 2023
2.220
2.249
2.000
2.140
213,089
-0.07(-3.39%)
Feb 06, 2023
2.200
2.290
2.070
2.215
127,308
-0.03(-1.34%)
Feb 03, 2023
2.380
2.380
2.180
2.245
205,424
-0.19(-7.61%)
Feb 02, 2023
2.190
2.490
2.120
2.430
457,785
+0.29(+13.55%)
Feb 01, 2023
2.150
2.180
2.071
2.140
283,538
+0.00(+0.00%)
Jan 31, 2023
2.080
2.170
2.025
2.140
122,880
+0.05(+2.39%)
Jan 30, 2023
2.070
2.140
2.000
2.090
194,599
+0.00(+0.24%)
Jan 27, 2023
2.110
2.150
1.960
2.085
366,452
-0.10(-4.36%)
Jan 26, 2023
2.190
2.195
2.080
2.180
118,192
+0.02(+0.93%)
Jan 25, 2023
2.150
2.160
1.970
2.160
192,965
-0.03(-1.37%)
Jan 24, 2023
2.200
2.265
2.062
2.190
281,568
+0.02(+0.92%)
Jan 23, 2023
2.000
2.170
2.000
2.170
317,223
+0.19(+9.60%)
Jan 20, 2023
1.890
2.000
1.880
1.980
342,544
+0.11(+5.88%)
Jan 19, 2023
1.910
1.910
1.770
1.870
99,681
-0.05(-2.60%)
Jan 18, 2023
1.950
2.000
1.760
1.920
554,578
+0.01(+0.52%)
Jan 17, 2023
1.980
1.980
1.780
1.910
855,765
+0.08(+4.37%)
Jan 13, 2023
1.670
1.830
1.630
1.830
314,515
+0.16(+9.58%)
Jan 12, 2023
1.510
1.750
1.360
1.670
459,455
+0.14(+9.15%)
Jan 11, 2023
1.660
1.688
1.440
1.530
398,808
-0.10(-6.13%)
Jan 10, 2023
1.340
1.714
1.330
1.630
552,623
+0.31(+23.48%)
Jan 09, 2023
1.290
1.348
1.250
1.320
503,267
+0.04(+3.13%)
Jan 06, 2023
1.300
1.340
1.230
1.280
140,913
-0.04(-3.03%)
Jan 05, 2023
1.270
1.320
1.210
1.320
123,627
+0.04(+3.13%)
Jan 04, 2023
1.190
1.280
1.150
1.280
92,753
+0.09(+7.56%)
Jan 03, 2023
1.310
1.320
1.150
1.190
150,940
-0.06(-4.80%)
Dec 30, 2022
1.050
1.313
1.050
1.250
322,563
+0.15(+13.64%)
Dec 29, 2022
1.060
1.120
1.040
1.100
204,903
+0.04(+3.77%)
Dec 28, 2022
1.140
1.180
1.020
1.060
292,984
-0.11(-9.40%)
Dec 27, 2022
1.200
1.225
1.120
1.170
251,622
-0.02(-1.68%)
Dec 23, 2022
1.200
1.240
1.130
1.190
259,099
+0.06(+5.31%)
Dec 22, 2022
1.300
1.300
1.130
1.130
346,341
-0.21(-15.67%)
Dec 21, 2022
1.400
1.420
1.291
1.340
184,396
-0.06(-4.29%)
Dec 20, 2022
1.350
1.400
1.330
1.400
128,698
+0.07(+5.26%)
Dec 19, 2022
1.370
1.400
1.250
1.330
178,259
-0.05(-3.62%)
Dec 16, 2022
1.300
1.450
1.280
1.380
931,147
+0.06(+4.55%)
Dec 15, 2022
1.350
1.390
1.290
1.320
229,859
-0.07(-5.04%)
Dec 14, 2022
1.350
1.400
1.350
1.390
369,708
+0.04(+2.96%)
Dec 13, 2022
1.410
1.550
1.310
1.350
478,675
-0.06(-4.26%)
Dec 12, 2022
1.400
1.440
1.340
1.410
304,894
+0.01(+0.71%)
Dec 09, 2022
1.360
1.450
1.340
1.400
146,049
+0.03(+2.19%)
Dec 08, 2022
1.380
1.470
1.320
1.370
230,329
-0.04(-2.84%)
Dec 07, 2022
1.500
1.500
1.370
1.410
329,672
-0.10(-6.62%)
Dec 06, 2022
1.590
1.640
1.500
1.510
171,511
-0.10(-6.21%)
Dec 05, 2022
1.650
1.710
1.600
1.610
197,779
+0.01(+0.63%)
Dec 02, 2022
1.530
1.660
1.530
1.600
163,475
+0.03(+1.91%)
Dec 01, 2022
1.480
1.622
1.480
1.570
316,193
+0.08(+5.37%)
Nov 30, 2022
1.520
1.527
1.390
1.490
288,940
+0.02(+1.36%)
Nov 29, 2022
1.550
1.620
1.450
1.470
219,387
-0.06(-3.92%)
Nov 28, 2022
1.680
1.700
1.470
1.530
223,923
-0.14(-8.11%)
Nov 25, 2022
1.640
1.750
1.640
1.665
105,525
-0.01(-0.89%)
Nov 23, 2022
1.530
1.790
1.500
1.680
328,985
+0.15(+9.80%)
Nov 22, 2022
1.540
1.550
1.400
1.530
491,232
-0.02(-1.29%)
Nov 21, 2022
1.820
1.840
1.520
1.550
579,052
-0.34(-17.99%)
Nov 18, 2022
2.000
2.010
1.850
1.890
181,074
-0.05(-2.58%)
Nov 17, 2022
2.200
2.200
1.930
1.940
583,686
-0.26(-11.82%)
Nov 16, 2022
2.390
2.430
2.160
2.200
274,797
-0.21(-8.71%)
Nov 15, 2022
2.730
2.730
2.400
2.410
203,019
-0.11(-4.37%)
Nov 14, 2022
2.770
2.870
2.475
2.520
499,275
-0.45(-15.15%)
Nov 11, 2022
2.320
2.990
2.260
2.970
1,322,976
+0.58(+24.27%)
Nov 10, 2022
2.240
2.390
2.200
2.390
449,227
+0.23(+10.65%)
Nov 09, 2022
2.360
2.432
2.110
2.160
487,635
-0.33(-13.25%)
Nov 08, 2022
2.630
2.810
2.380
2.490
378,232
-0.30(-10.75%)
Nov 07, 2022
2.800
2.900
2.660
2.790
348,567
+0.00(+0.00%)
Nov 04, 2022
2.700
2.880
2.630
2.790
535,778
+0.23(+8.77%)
Nov 03, 2022
2.910
2.920
2.480
2.565
788,559
-0.31(-10.94%)
Nov 02, 2022
3.090
2.880
2.880
647,395
-0.51(-15.04%)
Nov 01, 2022
3.470
3.550
3.330
3.390
89,407
+0.01(+0.15%)
Oct 31, 2022
3.380
3.470
3.200
3.385
220,840
-0.09(-2.45%)
Oct 28, 2022
3.340
3.530
3.330
3.470
119,193
+0.09(+2.66%)
Oct 27, 2022
3.610
3.619
3.260
3.380
182,291
-0.23(-6.24%)
Oct 26, 2022
3.550
3.750
3.350
3.605
247,531
+0.21(+6.34%)
Oct 25, 2022
2.990
3.640
2.920
3.390
480,201
+0.48(+16.49%)
Oct 24, 2022
3.030
3.030
2.800
2.910
239,322
-0.11(-3.64%)
Oct 21, 2022
3.090
3.130
2.850
3.020
264,040
-0.07(-2.27%)
Oct 20, 2022
3.290
3.380
3.030
3.090
210,978
-0.20(-6.08%)
Oct 19, 2022
3.360
3.440
3.210
3.290
82,005
-0.15(-4.36%)
Oct 18, 2022
3.650
3.708
3.360
3.440
155,708
-0.14(-3.91%)
Oct 17, 2022
3.540
3.730
3.510
3.580
150,897
+0.18(+5.29%)
Oct 14, 2022
3.750
3.750
3.390
3.400
66,277
-0.25(-6.85%)
Oct 13, 2022
3.350
3.690
3.310
3.650
88,234
+0.13(+3.69%)
Oct 12, 2022
3.450
3.530
3.350
3.520
50,221
+0.11(+3.23%)
Oct 11, 2022
3.550
3.627
3.370
3.410
110,413
-0.16(-4.48%)
Oct 10, 2022
3.700
3.880
3.515
3.570
121,288
-0.14(-3.77%)
Oct 07, 2022
4.260
4.260
3.700
3.710
290,804
-0.69(-15.68%)
Oct 06, 2022
4.430
4.530
4.271
4.400
39,782
-0.09(-2.00%)
Oct 05, 2022
4.370
4.520
4.150
4.490
106,217
+0.12(+2.75%)
Oct 04, 2022
4.200
4.456
4.140
4.370
145,556
+0.32(+7.90%)
Oct 03, 2022
4.110
4.160
3.810
4.050
95,738
-0.08(-1.94%)
Sep 30, 2022
3.810
4.190
3.620
4.130
224,676
+0.35(+9.26%)
Sep 29, 2022
3.740
3.840
3.580
3.780
82,824
+0.01(+0.27%)
Sep 28, 2022
3.520
3.860
3.370
3.770
206,986
+0.09(+2.45%)
Sep 27, 2022
3.610
3.712
3.500
3.680
172,188
+0.18(+5.14%)
Sep 26, 2022
3.670
3.770
3.380
3.500
145,376
-0.17(-4.63%)
Sep 23, 2022
3.800
3.814
3.410
3.670
248,748
-0.37(-9.16%)
Sep 22, 2022
4.000
4.120
3.861
4.040
126,878
+0.04(+1.00%)
Sep 21, 2022
4.070
4.380
4.000
4.000
224,465
-0.06(-1.48%)
Sep 20, 2022
4.270
4.290
4.010
4.060
162,815
-0.27(-6.24%)
Sep 19, 2022
4.610
4.700
4.215
4.330
331,215
-0.73(-14.43%)
Sep 16, 2022
4.350
5.160
4.260
5.060
646,175
+0.57(+12.69%)
Sep 15, 2022
4.330
4.530
4.030
4.490
249,543
+0.01(+0.22%)
Sep 14, 2022
4.600
5.160
4.350
4.480
509,624
+0.22(+5.16%)
Sep 13, 2022
4.450
4.570
4.140
4.260
139,754
-0.41(-8.78%)
Sep 12, 2022
4.830
4.859
4.340
4.670
131,630
+0.06(+1.30%)
Sep 09, 2022
4.240
4.670
4.240
4.610
248,117
+0.44(+10.55%)
Sep 08, 2022
4.300
4.375
3.960
4.170
258,555
-0.13(-3.02%)
Sep 07, 2022
4.020
4.340
3.800
4.300
283,605
+0.21(+5.13%)
Sep 06, 2022
4.200
4.200
3.910
4.090
153,535
+0.01(+0.25%)
Sep 02, 2022
3.980
4.340
3.910
4.080
189,159
+0.07(+1.75%)
Sep 01, 2022
4.020
4.250
3.900
4.010
397,840
-0.05(-1.23%)
Aug 31, 2022
4.870
4.919
4.020
4.060
410,136
-0.67(-14.16%)
Aug 30, 2022
4.880
5.120
4.710
4.730
303,696
+0.09(+1.94%)
Aug 29, 2022
4.580
4.712
4.450
4.640
311,844
-0.19(-3.93%)
Aug 26, 2022
5.000
5.153
4.720
4.830
205,541
-0.17(-3.40%)
Aug 25, 2022
5.150
5.260
4.820
5.000
248,598
-0.09(-1.77%)
Aug 24, 2022
5.220
5.327
5.030
5.090
78,712
-0.18(-3.42%)
Aug 23, 2022
5.150
5.310
5.060
5.270
116,179
+0.16(+3.13%)
Aug 22, 2022
4.900
5.115
4.750
5.110
324,924
+0.06(+1.19%)
Aug 19, 2022
5.480
5.480
4.880
5.050
210,729
-0.68(-11.87%)
Aug 18, 2022
5.510
5.810
5.500
5.730
183,346
+0.41(+7.71%)
Aug 17, 2022
5.660
5.710
5.310
5.320
229,042
-0.48(-8.28%)
Aug 16, 2022
5.860
6.080
5.610
5.800
296,252
-0.06(-1.02%)
Aug 15, 2022
5.880
6.250
5.810
5.860
286,559
-0.09(-1.51%)
Aug 12, 2022
6.180
6.300
5.050
5.950
633,881
-0.27(-4.34%)
Aug 11, 2022
5.900
6.940
5.900
6.220
544,364
+0.41(+7.06%)
Aug 10, 2022
5.650
5.880
5.380
5.810
299,479
+0.46(+8.60%)
Aug 09, 2022
5.400
5.400
4.850
5.350
186,911
-0.08(-1.47%)
Aug 08, 2022
4.770
5.490
4.770
5.430
292,047
+0.69(+14.56%)
Aug 05, 2022
4.370
4.750
4.210
4.740
116,625
+0.31(+7.00%)
Aug 04, 2022
4.810
4.820
4.350
4.430
188,942
-0.37(-7.71%)
Aug 03, 2022
4.190
4.810
4.100
4.800
205,484
+0.79(+19.70%)
Aug 02, 2022
4.000
4.190
3.920
4.010
142,251
-0.03(-0.74%)
Aug 01, 2022
3.870
4.110
3.840
4.040
108,845
+0.07(+1.76%)
Jul 29, 2022
3.800
4.160
3.780
3.970
195,788
+0.00(+0.00%)
Jul 28, 2022
4.020
4.180
3.770
3.970
236,946
+0.01(+0.25%)
Jul 27, 2022
3.610
3.980
3.540
3.960
217,983
+0.44(+12.50%)
Jul 26, 2022
3.490
3.580
3.210
3.520
249,913
-0.05(-1.40%)
Jul 25, 2022
3.890
3.989
3.500
3.570
251,802
-0.20(-5.31%)
Jul 22, 2022
4.140
4.159
3.690
3.770
237,601
-0.35(-8.50%)
Jul 21, 2022
3.980
4.680
3.730
4.120
486,290
+0.11(+2.74%)
Jul 20, 2022
3.580
4.060
3.580
4.010
472,592
+0.52(+14.90%)
Jul 19, 2022
3.250
3.500
3.250
3.490
382,905
+0.33(+10.44%)
Jul 18, 2022
3.340
3.420
3.100
3.160
542,127
-0.09(-2.77%)
Jul 15, 2022
3.210
3.280
3.060
3.250
419,842
+0.12(+3.83%)
Jul 14, 2022
3.210
3.270
3.100
3.130
151,942
-0.12(-3.69%)
Jul 13, 2022
3.140
3.370
3.110
3.250
112,260
+0.02(+0.62%)
Jul 12, 2022
3.510
3.620
3.230
3.230
138,068
-0.26(-7.45%)
Jul 11, 2022
3.850
3.860
3.490
3.490
133,187
-0.33(-8.64%)
Jul 08, 2022
3.640
3.850
3.530
3.820
257,581
+0.18(+4.95%)
Jul 07, 2022
3.300
3.750
3.240
3.640
258,274
+0.34(+10.30%)
Jul 06, 2022
3.450
3.570
3.100
3.300
205,461
-0.09(-2.65%)
Jul 05, 2022
3.550
3.550
3.240
3.390
205,059
-0.21(-5.83%)
Jul 01, 2022
3.330
3.605
3.330
3.600
175,381
+0.25(+7.46%)
Jun 30, 2022
3.120
3.410
3.000
3.350
287,299
+0.15(+4.69%)
Jun 29, 2022
3.100
3.200
3.030
3.200
273,121
+0.10(+3.23%)
Jun 28, 2022
3.420
3.590
3.030
3.100
285,302
-0.32(-9.36%)
Jun 27, 2022
3.100
3.649
3.050
3.420
624,854
+0.37(+12.13%)
Jun 24, 2022
3.110
3.500
3.020
3.050
543,786
-0.04(-1.29%)
Jun 23, 2022
3.210
3.260
2.890
3.090
569,814
-0.17(-5.21%)
Jun 22, 2022
3.280
3.570
3.205
3.260
474,028
-0.28(-7.91%)
Jun 21, 2022
3.580
3.900
3.470
3.540
341,967
-0.20(-5.35%)
Jun 17, 2022
3.750
3.889
3.590
3.740
343,733
-0.08(-2.09%)
Jun 16, 2022
3.640
3.850
3.530
3.820
258,966
-0.06(-1.55%)
Jun 15, 2022
3.950
4.000
3.430
3.880
482,534
+0.01(+0.26%)
Jun 14, 2022
4.100
4.260
3.600
3.870
412,166
-0.19(-4.68%)
Jun 13, 2022
4.690
4.740
4.000
4.060
282,907
-0.76(-15.77%)
Jun 10, 2022
4.860
5.005
4.710
4.820
166,215
-0.09(-1.83%)
Jun 09, 2022
5.210
5.230
4.900
4.910
197,564
-0.42(-7.88%)
Jun 08, 2022
5.300
5.340
5.020
5.330
143,395
+0.08(+1.52%)
Jun 07, 2022
5.400
5.400
5.110
5.250
151,946
-0.26(-4.72%)
Jun 06, 2022
5.590
5.660
5.471
5.510
86,872
+0.11(+2.04%)
Jun 03, 2022
5.750
5.990
5.335
5.400
120,172
-0.56(-9.40%)
Jun 02, 2022
5.700
6.050
5.590
5.960
94,984
+0.23(+4.01%)
Jun 01, 2022
5.990
6.190
5.620
5.730
106,655
-0.21(-3.54%)
May 31, 2022
5.900
6.480
5.690
5.940
245,539
+0.17(+2.95%)
May 27, 2022
5.750
6.000
5.480
5.770
163,444
+0.07(+1.23%)
May 26, 2022
5.190
5.860
5.080
5.700
277,543
+0.38(+7.14%)
May 25, 2022
5.000
5.380
5.000
5.320
303,913
+0.25(+4.93%)
May 24, 2022
5.550
5.600
5.000
5.070
351,275
-0.67(-11.67%)
May 23, 2022
6.190
6.500
5.740
5.740
210,337
-0.51(-8.16%)
May 20, 2022
6.530
6.880
5.952
6.250
281,713
-0.49(-7.27%)
May 19, 2022
5.520
6.771
5.370
6.740
349,306
+1.14(+20.36%)
May 18, 2022
5.920
5.920
5.310
5.600
344,267
-0.32(-5.41%)
May 17, 2022
5.110
6.240
5.020
5.920
1,414,971
+1.02(+20.82%)
May 16, 2022
5.600
5.900
4.560
4.900
2,259,981
-2.81(-36.45%)
May 13, 2022
7.500
7.990
6.950
7.710
198,215
+1.11(+16.82%)
May 12, 2022
6.890
6.960
5.540
6.600
609,027
-0.29(-4.21%)
May 11, 2022
7.500
7.565
6.800
6.890
125,594
-0.79(-10.29%)
May 10, 2022
8.720
9.000
7.550
7.680
130,019
-0.84(-9.86%)
May 09, 2022
9.170
9.265
8.441
8.520
59,487
-0.97(-10.22%)
May 06, 2022
9.810
9.810
9.070
9.490
27,754
-0.32(-3.26%)
May 05, 2022
10.03
10.25
9.570
9.810
158,330
-0.32(-3.16%)
May 04, 2022
9.480
10.17
9.296
10.13
119,166
+0.63(+6.63%)
May 03, 2022
8.880
9.840
8.880
9.500
73,068
+0.51(+5.67%)
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.