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
ADS-TEC ENERGY PLC - Ordinary Shares
(NQ:
ADSE
)
11.40
+0.25 (+2.24%)
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
2.100
2.270
2.080
2.270
19,853
+0.21(+10.46%)
Apr 27, 2023
2.013
2.130
2.013
2.055
2,470
+0.06(+2.75%)
Apr 26, 2023
2.040
2.040
1.905
2.000
9,535
+0.00(+0.00%)
Apr 25, 2023
2.010
2.060
1.964
2.000
10,839
+0.04(+2.04%)
Apr 24, 2023
2.170
2.170
1.960
1.960
209,104
-0.11(-5.31%)
Apr 21, 2023
2.140
2.389
2.068
2.070
4,204
-0.29(-12.10%)
Apr 20, 2023
2.085
2.520
2.040
2.355
9,477
+0.21(+10.05%)
Apr 19, 2023
2.100
2.150
2.043
2.140
13,892
-0.01(-0.47%)
Apr 18, 2023
2.080
2.170
1.970
2.150
10,870
-0.02(-0.92%)
Apr 17, 2023
2.100
2.490
2.079
2.170
6,062
-0.02(-0.84%)
Apr 14, 2023
2.250
2.253
2.130
2.188
10,462
-0.18(-7.66%)
Apr 13, 2023
2.450
2.480
2.310
2.370
8,575
-0.08(-3.27%)
Apr 12, 2023
2.230
2.457
2.230
2.450
7,291
-0.13(-5.04%)
Apr 11, 2023
2.578
2.599
2.350
2.580
5,375
-0.01(-0.26%)
Apr 10, 2023
2.390
2.760
2.339
2.587
6,270
+0.23(+9.60%)
Apr 06, 2023
2.620
2.674
2.350
2.360
13,714
-0.24(-9.23%)
Apr 05, 2023
2.440
2.655
2.440
2.600
7,794
+0.24(+10.17%)
Apr 04, 2023
2.610
2.770
2.350
2.360
13,722
-0.28(-10.61%)
Apr 03, 2023
2.640
2.640
2.640
2.640
956
-0.06(-2.22%)
Mar 31, 2023
2.760
2.760
2.620
2.700
3,880
+0.02(+0.56%)
Mar 30, 2023
2.760
2.760
2.613
2.685
8,888
-0.04(-1.65%)
Mar 29, 2023
2.740
2.750
2.600
2.730
18,664
+0.05(+1.87%)
Mar 28, 2023
2.392
2.750
2.392
2.680
170,908
+0.17(+6.77%)
Mar 27, 2023
2.740
2.740
2.500
2.510
2,649
+0.03(+1.21%)
Mar 24, 2023
2.500
2.570
2.400
2.480
34,507
-0.02(-0.80%)
Mar 23, 2023
2.630
2.650
2.460
2.500
2,947
-0.12(-4.58%)
Mar 22, 2023
2.470
2.620
2.450
2.620
6,302
+0.16(+6.50%)
Mar 21, 2023
2.530
2.640
2.400
2.460
4,721
+0.01(+0.41%)
Mar 20, 2023
2.510
2.540
2.350
2.450
30,239
-0.10(-3.92%)
Mar 17, 2023
2.620
2.650
2.550
2.550
4,533
-0.05(-1.92%)
Mar 16, 2023
2.680
2.688
2.600
2.600
21,611
-0.12(-4.41%)
Mar 15, 2023
2.710
2.730
2.614
2.720
2,754
+0.08(+2.95%)
Mar 14, 2023
2.600
2.870
2.600
2.642
104,281
-0.08(-2.91%)
Mar 13, 2023
2.690
2.867
2.621
2.721
2,604
+0.10(+3.86%)
Mar 10, 2023
2.886
2.905
2.350
2.620
45,093
-0.32(-10.88%)
Mar 09, 2023
2.850
2.964
2.840
2.940
4,128
+0.05(+1.73%)
Mar 08, 2023
2.910
2.970
2.880
2.890
7,587
-0.09(-3.02%)
Mar 07, 2023
2.990
2.990
2.950
2.980
10,213
+0.00(+0.00%)
Mar 06, 2023
2.840
2.990
2.840
2.980
18,251
+0.09(+3.11%)
Mar 03, 2023
2.990
3.000
2.890
2.890
3,539
-0.09(-3.02%)
Mar 02, 2023
2.860
2.980
2.801
2.980
15,330
+0.15(+5.30%)
Mar 01, 2023
2.830
3.010
2.780
2.830
123,763
-0.09(-3.08%)
Feb 28, 2023
2.975
3.065
2.920
2.920
115,698
+0.03(+1.04%)
Feb 27, 2023
2.990
3.200
2.840
2.890
251,169
-0.01(-0.34%)
Feb 24, 2023
2.960
2.980
2.850
2.900
10,498
-0.08(-2.68%)
Feb 23, 2023
2.970
2.984
2.941
2.980
3,112
-0.02(-0.67%)
Feb 22, 2023
2.990
3.000
2.900
3.000
26,159
+0.06(+2.04%)
Feb 21, 2023
2.990
3.000
2.940
2.940
13,447
-0.06(-2.00%)
Feb 17, 2023
2.800
3.000
2.800
3.000
15,901
+0.01(+0.33%)
Feb 16, 2023
3.000
3.122
2.890
2.990
138,316
+0.00(+0.00%)
Feb 15, 2023
3.050
3.180
2.900
2.990
203,234
-0.11(-3.55%)
Feb 14, 2023
2.980
3.120
2.910
3.100
31,576
+0.22(+7.64%)
Feb 13, 2023
2.760
2.990
2.760
2.880
7,211
+0.14(+5.11%)
Feb 10, 2023
2.890
2.890
2.680
2.740
85,302
-0.11(-3.86%)
Feb 09, 2023
2.980
2.998
2.850
2.850
9,954
-0.15(-5.00%)
Feb 08, 2023
2.960
3.000
2.830
3.000
26,316
+0.09(+3.09%)
Feb 07, 2023
2.970
2.970
2.910
2.910
2,840
-0.06(-2.02%)
Feb 06, 2023
3.160
3.160
2.940
2.970
13,488
-0.14(-4.50%)
Feb 03, 2023
2.960
3.145
2.960
3.110
8,600
+0.07(+2.30%)
Feb 02, 2023
3.010
3.150
3.000
3.040
22,143
-0.11(-3.49%)
Feb 01, 2023
3.040
3.180
2.921
3.150
14,102
+0.15(+5.00%)
Jan 31, 2023
2.980
3.050
2.920
3.000
2,108
+0.07(+2.39%)
Jan 30, 2023
2.940
2.940
2.890
2.930
12,671
+0.08(+2.81%)
Jan 27, 2023
3.060
3.210
2.800
2.850
37,158
-0.24(-7.77%)
Jan 26, 2023
2.990
3.090
2.990
3.090
13,155
+0.02(+0.65%)
Jan 25, 2023
3.250
3.250
3.030
3.070
34,904
-0.14(-4.36%)
Jan 24, 2023
3.180
3.260
3.180
3.210
4,883
-0.06(-1.83%)
Jan 23, 2023
3.300
3.350
3.235
3.270
22,873
+0.02(+0.62%)
Jan 20, 2023
3.200
3.360
3.130
3.250
8,082
-0.03(-0.91%)
Jan 19, 2023
3.270
3.480
3.250
3.280
7,228
-0.01(-0.30%)
Jan 18, 2023
3.390
3.400
3.290
3.290
9,746
-0.10(-2.95%)
Jan 17, 2023
3.420
3.450
3.270
3.390
39,090
+0.00(+0.00%)
Jan 13, 2023
3.280
3.390
3.280
3.390
5,362
+0.16(+4.95%)
Jan 12, 2023
3.260
3.391
3.120
3.230
53,451
-0.18(-5.28%)
Jan 11, 2023
3.100
3.460
3.050
3.410
70,703
+0.43(+14.43%)
Jan 10, 2023
2.820
3.150
2.820
2.980
30,202
+0.07(+2.41%)
Jan 09, 2023
3.180
3.180
2.900
2.910
30,973
-0.21(-6.73%)
Jan 06, 2023
3.150
3.230
2.805
3.120
88,725
-0.00(-0.16%)
Jan 05, 2023
2.850
3.240
2.850
3.125
60,458
+0.23(+7.76%)
Jan 04, 2023
2.920
3.000
2.800
2.900
449,456
-0.10(-3.33%)
Jan 03, 2023
3.240
3.250
2.969
3.000
285,958
-0.12(-3.85%)
Dec 30, 2022
2.940
3.145
2.780
3.120
58,472
+0.14(+4.70%)
Dec 29, 2022
2.820
3.030
2.800
2.980
234,791
+0.08(+2.76%)
Dec 28, 2022
3.140
3.140
2.790
2.900
109,279
-0.21(-6.75%)
Dec 27, 2022
3.220
3.390
2.890
3.110
69,295
-0.10(-3.12%)
Dec 23, 2022
3.250
3.250
3.170
3.210
16,675
-0.05(-1.53%)
Dec 22, 2022
3.450
3.450
3.150
3.260
60,964
-0.10(-2.98%)
Dec 21, 2022
3.330
3.650
3.220
3.360
49,918
+0.10(+3.07%)
Dec 20, 2022
3.190
3.360
3.190
3.260
72,362
+0.01(+0.31%)
Dec 19, 2022
3.250
3.300
3.150
3.250
47,270
+0.00(+0.00%)
Dec 16, 2022
3.400
3.450
3.240
3.250
38,696
-0.24(-6.88%)
Dec 15, 2022
3.560
3.650
3.445
3.490
50,203
-0.21(-5.68%)
Dec 14, 2022
3.900
3.950
3.500
3.700
44,895
-0.24(-6.09%)
Dec 13, 2022
3.850
4.092
3.850
3.940
47,035
+0.10(+2.60%)
Dec 12, 2022
3.980
4.310
3.750
3.840
41,747
+0.09(+2.40%)
Dec 09, 2022
4.950
4.950
3.700
3.750
51,391
-1.16(-23.55%)
Dec 08, 2022
5.100
5.100
4.850
4.905
66,303
-0.08(-1.51%)
Dec 07, 2022
5.000
5.270
4.860
4.980
79,672
-0.08(-1.50%)
Dec 06, 2022
5.280
5.280
5.050
5.056
1,993
-0.18(-3.51%)
Dec 05, 2022
5.140
5.250
5.120
5.240
4,572
+0.02(+0.38%)
Dec 02, 2022
5.390
5.570
5.030
5.220
64,547
-0.19(-3.42%)
Dec 01, 2022
5.300
5.660
5.225
5.405
34,510
+0.25(+4.95%)
Nov 30, 2022
5.290
5.290
5.101
5.150
2,448
-0.10(-1.90%)
Nov 29, 2022
5.250
5.395
5.070
5.250
4,626
-0.05(-0.94%)
Nov 28, 2022
5.600
5.700
5.215
5.300
21,267
-0.36(-6.36%)
Nov 25, 2022
5.520
5.660
5.430
5.660
1,107
+0.25(+4.72%)
Nov 23, 2022
5.400
5.750
5.310
5.405
7,829
+0.08(+1.41%)
Nov 22, 2022
5.450
5.450
5.284
5.330
7,881
-0.07(-1.30%)
Nov 21, 2022
5.370
5.490
5.360
5.400
4,203
-0.08(-1.46%)
Nov 18, 2022
5.350
5.500
5.293
5.480
7,053
+0.10(+1.86%)
Nov 17, 2022
5.260
5.400
5.260
5.380
33,492
+0.04(+0.74%)
Nov 16, 2022
5.305
5.345
5.260
5.341
1,478
-0.07(-1.28%)
Nov 15, 2022
5.390
5.410
5.310
5.410
8,226
+0.15(+2.85%)
Nov 14, 2022
5.400
5.600
5.260
5.260
9,036
-0.19(-3.40%)
Nov 11, 2022
5.260
5.570
5.260
5.445
6,973
+0.16(+3.03%)
Nov 10, 2022
5.550
5.550
5.250
5.285
14,032
+0.04(+0.67%)
Nov 09, 2022
5.270
5.290
5.250
5.250
2,472
-0.05(-0.94%)
Nov 08, 2022
5.420
5.467
5.260
5.300
6,182
+0.23(+4.54%)
Nov 07, 2022
5.600
5.650
5.010
5.070
17,246
+0.04(+0.85%)
Nov 04, 2022
5.430
5.500
5.027
5.027
4,179
-0.22(-4.24%)
Nov 03, 2022
5.133
5.830
5.015
5.250
11,560
+0.19(+3.75%)
Nov 02, 2022
5.160
5.480
4.990
5.060
6,381
-0.21(-3.96%)
Nov 01, 2022
5.400
5.560
5.268
5.268
5,945
-0.28(-5.07%)
Oct 31, 2022
5.780
5.780
5.500
5.550
6,302
-0.10(-1.77%)
Oct 28, 2022
5.950
5.950
5.430
5.650
12,444
-0.25(-4.24%)
Oct 27, 2022
6.030
6.030
5.720
5.900
15,285
+0.12(+2.08%)
Oct 26, 2022
5.330
5.860
5.330
5.780
4,180
+0.43(+7.96%)
Oct 25, 2022
5.560
5.560
5.330
5.354
7,293
-0.18(-3.19%)
Oct 24, 2022
5.554
5.560
5.508
5.530
5,250
+0.08(+1.47%)
Oct 21, 2022
5.450
5.500
5.416
5.450
8,532
-0.09(-1.62%)
Oct 20, 2022
5.700
5.700
5.520
5.540
2,005
-0.06(-1.07%)
Oct 19, 2022
5.700
5.700
5.556
5.600
8,390
-0.20(-3.45%)
Oct 18, 2022
5.450
6.000
5.450
5.800
16,194
+0.36(+6.62%)
Oct 17, 2022
5.790
5.950
5.440
5.440
11,555
-0.43(-7.33%)
Oct 14, 2022
5.950
6.240
5.680
5.870
175,693
+0.12(+2.09%)
Oct 13, 2022
5.660
6.110
5.660
5.750
18,247
-0.14(-2.43%)
Oct 12, 2022
5.610
6.100
5.610
5.893
5,674
+0.02(+0.40%)
Oct 11, 2022
6.090
6.400
5.810
5.870
17,109
-0.32(-5.17%)
Oct 10, 2022
6.380
6.380
6.110
6.190
2,500
-0.32(-4.92%)
Oct 07, 2022
6.550
6.600
6.230
6.510
7,263
-0.14(-2.11%)
Oct 06, 2022
6.710
6.710
6.650
6.650
2,163
-0.11(-1.57%)
Oct 05, 2022
6.800
6.850
6.470
6.756
4,778
+0.01(+0.09%)
Oct 04, 2022
7.150
7.215
6.530
6.750
15,201
-0.45(-6.25%)
Oct 03, 2022
7.380
7.580
7.150
7.200
9,868
-0.24(-3.23%)
Sep 30, 2022
7.050
7.450
7.010
7.440
13,656
+0.35(+4.94%)
Sep 29, 2022
7.440
7.450
7.000
7.090
10,895
-0.44(-5.84%)
Sep 28, 2022
8.330
8.020
7.500
7.530
11,083
-0.04(-0.53%)
Sep 27, 2022
8.253
8.253
7.500
7.570
9,206
-0.43(-5.37%)
Sep 26, 2022
7.610
8.257
7.610
8.000
3,568
+0.30(+3.90%)
Sep 23, 2022
8.190
8.230
7.500
7.700
16,114
-0.18(-2.28%)
Sep 22, 2022
8.560
8.560
7.800
7.880
10,437
-0.72(-8.37%)
Sep 21, 2022
8.170
8.710
7.800
8.600
29,337
+0.35(+4.24%)
Sep 20, 2022
8.470
8.470
8.000
8.250
13,676
-0.15(-1.79%)
Sep 19, 2022
8.500
8.550
8.320
8.400
7,102
-0.09(-1.06%)
Sep 16, 2022
8.500
8.500
8.155
8.490
3,214
+0.08(+0.89%)
Sep 15, 2022
7.900
8.500
7.900
8.415
14,934
+0.47(+5.98%)
Sep 14, 2022
7.950
8.100
7.940
7.940
7,076
+0.13(+1.66%)
Sep 13, 2022
8.050
8.050
7.500
7.810
4,607
-0.29(-3.58%)
Sep 12, 2022
8.500
8.500
7.815
8.100
32,815
-0.33(-3.91%)
Sep 09, 2022
8.390
8.440
8.320
8.430
2,469
+0.04(+0.48%)
Sep 08, 2022
8.260
8.450
8.250
8.390
15,807
+0.12(+1.45%)
Sep 07, 2022
8.100
8.390
8.080
8.270
35,603
+0.18(+2.22%)
Sep 06, 2022
8.240
8.240
7.920
8.090
23,158
+0.03(+0.37%)
Sep 02, 2022
8.040
8.105
8.008
8.060
3,780
+0.14(+1.77%)
Sep 01, 2022
8.000
8.147
7.910
7.920
3,144
-0.14(-1.74%)
Aug 31, 2022
8.210
8.210
8.000
8.060
10,511
+0.06(+0.75%)
Aug 30, 2022
8.110
8.110
7.520
8.000
26,177
-0.29(-3.50%)
Aug 29, 2022
7.800
8.300
7.520
8.290
21,561
+0.44(+5.54%)
Aug 26, 2022
8.070
8.070
7.794
7.855
5,492
-0.24(-2.91%)
Aug 25, 2022
8.100
8.300
7.560
8.090
33,205
+0.01(+0.12%)
Aug 24, 2022
8.380
8.380
8.010
8.080
9,867
-0.27(-3.23%)
Aug 23, 2022
8.220
8.450
8.119
8.350
4,126
+0.13(+1.58%)
Aug 22, 2022
8.450
8.450
8.200
8.220
6,241
-0.18(-2.14%)
Aug 19, 2022
8.450
8.450
7.569
8.400
25,446
-0.05(-0.59%)
Aug 18, 2022
8.000
8.470
7.990
8.450
74,751
+0.46(+5.76%)
Aug 17, 2022
8.090
8.100
7.564
7.990
20,225
+0.08(+1.08%)
Aug 16, 2022
8.100
8.100
7.905
7.905
8,142
-0.05(-0.69%)
Aug 15, 2022
8.100
8.100
7.790
7.960
11,790
-0.04(-0.50%)
Aug 12, 2022
8.080
8.100
7.795
8.000
32,958
+0.00(+0.00%)
Aug 11, 2022
7.830
8.070
7.670
8.000
24,425
+0.32(+4.17%)
Aug 10, 2022
7.300
7.700
7.220
7.680
37,693
+0.38(+5.21%)
Aug 09, 2022
7.300
7.300
7.135
7.300
4,963
+0.00(+0.00%)
Aug 08, 2022
7.300
7.300
7.160
7.300
11,761
+0.26(+3.69%)
Aug 05, 2022
7.170
7.300
7.040
7.040
6,711
-0.03(-0.42%)
Aug 04, 2022
7.112
7.364
7.040
7.070
4,836
-0.34(-4.59%)
Aug 03, 2022
7.300
7.605
7.030
7.410
18,144
-0.01(-0.13%)
Aug 02, 2022
7.640
7.670
7.000
7.420
24,334
+0.47(+6.76%)
Aug 01, 2022
7.330
7.330
6.920
6.950
7,238
-0.33(-4.53%)
Jul 29, 2022
7.000
7.330
7.000
7.280
39,456
+0.28(+4.00%)
Jul 28, 2022
7.190
7.306
6.810
7.000
22,485
+0.02(+0.29%)
Jul 27, 2022
6.740
6.989
6.740
6.980
3,039
+0.20(+2.95%)
Jul 26, 2022
7.000
7.000
6.750
6.780
7,319
-0.32(-4.51%)
Jul 25, 2022
7.090
7.100
6.880
7.100
15,745
+0.12(+1.72%)
Jul 22, 2022
7.048
7.065
6.890
6.980
5,431
+0.12(+1.75%)
Jul 21, 2022
6.970
7.096
6.425
6.860
9,463
-0.08(-1.15%)
Jul 20, 2022
6.580
7.200
6.000
6.940
34,516
-0.11(-1.56%)
Jul 19, 2022
6.840
7.100
6.750
7.050
9,462
+0.33(+4.91%)
Jul 18, 2022
7.220
7.250
6.720
6.720
11,627
-0.32(-4.55%)
Jul 15, 2022
7.030
7.150
6.870
7.040
9,005
+0.18(+2.62%)
Jul 14, 2022
7.300
7.370
6.820
6.860
18,356
-0.34(-4.72%)
Jul 13, 2022
6.920
7.370
6.710
7.200
32,718
+0.46(+6.82%)
Jul 12, 2022
6.670
7.150
6.600
6.740
67,273
-0.08(-1.17%)
Jul 11, 2022
6.560
6.850
6.170
6.820
60,433
-0.17(-2.43%)
Jul 08, 2022
6.630
7.010
6.530
6.990
65,135
+0.21(+3.10%)
Jul 07, 2022
7.270
7.285
6.780
6.780
81,179
-0.50(-6.87%)
Jul 06, 2022
6.970
7.496
6.270
7.280
68,671
+0.07(+0.97%)
Jul 05, 2022
7.560
7.660
6.623
7.210
82,802
-0.37(-4.88%)
Jul 01, 2022
6.800
7.700
6.650
7.580
182,771
+0.94(+14.16%)
Jun 30, 2022
5.770
6.880
5.600
6.640
183,213
+0.97(+17.11%)
Jun 29, 2022
5.310
5.780
5.310
5.670
23,687
+0.18(+3.28%)
Jun 28, 2022
5.410
5.550
5.280
5.490
25,777
+0.15(+2.78%)
Jun 27, 2022
5.240
5.421
5.040
5.342
10,496
+0.21(+4.12%)
Jun 24, 2022
5.140
5.241
4.920
5.130
9,932
+0.16(+3.22%)
Jun 23, 2022
4.840
5.300
4.810
4.970
30,109
+0.04(+0.81%)
Jun 22, 2022
5.930
5.980
4.600
4.930
107,083
-1.01(-17.00%)
Jun 21, 2022
5.590
6.485
5.590
5.940
31,858
+0.19(+3.30%)
Jun 17, 2022
6.100
6.100
5.480
5.750
25,828
-0.05(-0.86%)
Jun 16, 2022
6.050
6.050
5.520
5.800
41,974
-0.32(-5.15%)
Jun 15, 2022
6.170
6.640
5.595
6.115
48,584
+0.02(+0.25%)
Jun 14, 2022
6.710
6.952
6.000
6.100
95,547
-0.42(-6.44%)
Jun 13, 2022
6.610
7.050
6.020
6.520
45,421
-0.58(-8.17%)
Jun 10, 2022
6.620
8.000
6.550
7.100
73,679
+0.19(+2.75%)
Jun 09, 2022
7.470
7.670
6.671
6.910
24,231
-0.59(-7.87%)
Jun 08, 2022
7.890
7.890
7.281
7.500
37,047
-0.23(-2.98%)
Jun 07, 2022
6.750
8.130
6.660
7.730
110,106
+1.07(+16.07%)
Jun 06, 2022
6.600
6.780
6.480
6.660
93,235
+0.64(+10.63%)
Jun 03, 2022
6.070
6.370
6.010
6.020
20,969
-0.30(-4.75%)
Jun 02, 2022
6.300
6.320
6.110
6.320
9,321
+0.15(+2.43%)
Jun 01, 2022
6.300
6.360
6.150
6.170
4,823
+0.02(+0.33%)
May 31, 2022
5.850
6.380
5.820
6.150
30,885
+0.40(+6.96%)
May 27, 2022
5.700
5.750
5.560
5.750
8,937
+0.25(+4.55%)
May 26, 2022
5.640
5.700
5.500
5.500
33,136
-0.02(-0.36%)
May 25, 2022
5.690
5.690
5.440
5.520
8,217
-0.17(-2.99%)
May 24, 2022
5.690
5.740
5.500
5.690
13,789
-0.09(-1.56%)
May 23, 2022
5.800
5.850
5.750
5.780
15,740
-0.03(-0.52%)
May 20, 2022
5.670
5.850
5.670
5.810
16,830
+0.03(+0.52%)
May 19, 2022
5.785
5.850
5.690
5.780
5,209
+0.07(+1.23%)
May 18, 2022
5.890
5.890
5.690
5.710
16,732
-0.04(-0.70%)
May 17, 2022
6.490
6.490
5.570
5.750
8,043
-0.15(-2.54%)
May 16, 2022
5.750
6.090
5.750
5.900
15,747
+0.18(+3.15%)
May 13, 2022
5.703
5.793
5.570
5.720
15,445
+0.19(+3.44%)
May 12, 2022
5.770
5.905
5.530
5.530
20,555
-0.38(-6.43%)
May 11, 2022
5.899
6.020
5.855
5.910
28,857
+0.06(+1.03%)
May 10, 2022
6.280
6.400
5.770
5.850
31,017
-0.58(-9.02%)
May 09, 2022
6.490
6.520
5.650
6.430
66,160
+0.03(+0.47%)
May 06, 2022
6.980
6.980
6.250
6.400
55,879
+0.04(+0.63%)
May 05, 2022
6.710
6.790
6.314
6.360
10,033
-0.22(-3.34%)
May 04, 2022
6.900
7.000
6.580
6.580
16,267
-0.50(-7.06%)
May 03, 2022
6.500
7.080
6.490
7.080
25,278
+0.60(+9.26%)
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.