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
CSI Compressco
(NQ:
CCLP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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
1.174
1.223
1.154
1.154
67,388
-0.02(-1.67%)
Apr 27, 2023
1.154
1.174
1.154
1.174
38,835
+0.03(+2.56%)
Apr 26, 2023
1.164
1.164
1.145
1.145
23,967
-0.01(-0.84%)
Apr 25, 2023
1.164
1.164
1.145
1.154
30,305
-0.01(-0.83%)
Apr 24, 2023
1.164
1.164
1.145
1.164
4,679
+0.00(+0.00%)
Apr 21, 2023
1.164
1.164
1.135
1.164
7,649
+0.00(+0.00%)
Apr 20, 2023
1.212
1.212
1.135
1.164
45,563
+0.01(+0.84%)
Apr 19, 2023
1.183
1.183
1.125
1.154
44,604
-0.02(-1.65%)
Apr 18, 2023
1.135
1.174
1.125
1.174
50,882
+0.05(+4.31%)
Apr 17, 2023
1.115
1.145
1.115
1.125
35,844
+0.01(+0.74%)
Apr 14, 2023
1.125
1.145
1.117
1.117
45,517
-0.03(-2.41%)
Apr 13, 2023
1.135
1.145
1.135
1.145
7,696
+0.00(+0.00%)
Apr 12, 2023
1.164
1.174
1.145
1.145
75,232
-0.02(-1.67%)
Apr 11, 2023
1.157
1.193
1.154
1.164
16,814
+0.02(+1.69%)
Apr 10, 2023
1.174
1.174
1.140
1.145
35,144
-0.03(-2.48%)
Apr 06, 2023
1.183
1.193
1.164
1.174
38,797
+0.03(+2.54%)
Apr 05, 2023
1.154
1.174
1.145
1.145
10,202
-0.01(-0.84%)
Apr 04, 2023
1.261
1.261
1.154
1.154
148,352
-0.07(-5.56%)
Apr 03, 2023
1.251
1.280
1.208
1.222
71,201
+0.03(+2.44%)
Mar 31, 2023
1.183
1.251
1.183
1.193
46,113
-0.02(-1.60%)
Mar 30, 2023
1.203
1.232
1.195
1.212
6,113
-0.03(-2.34%)
Mar 29, 2023
1.203
1.242
1.164
1.242
20,154
+0.03(+2.39%)
Mar 28, 2023
1.203
1.232
1.203
1.213
10,137
-0.02(-1.57%)
Mar 27, 2023
1.212
1.241
1.183
1.232
26,725
+0.05(+4.10%)
Mar 24, 2023
1.203
1.212
1.154
1.183
27,269
-0.02(-1.61%)
Mar 23, 2023
1.261
1.261
1.203
1.203
48,430
-0.06(-4.62%)
Mar 22, 2023
1.212
1.261
1.183
1.261
52,842
+0.02(+1.56%)
Mar 21, 2023
1.125
1.261
1.125
1.242
135,875
+0.12(+10.35%)
Mar 20, 2023
1.115
1.145
1.115
1.125
34,095
+0.01(+0.87%)
Mar 17, 2023
1.135
1.154
1.115
1.115
126,566
-0.03(-2.54%)
Mar 16, 2023
1.222
1.242
1.140
1.145
695,442
-0.11(-8.53%)
Mar 15, 2023
1.358
1.339
1.242
1.251
279,416
-0.12(-8.51%)
Mar 14, 2023
1.377
1.377
1.319
1.368
404,559
+0.00(+0.00%)
Mar 13, 2023
1.329
1.368
1.304
1.368
155,062
+0.01(+0.71%)
Mar 10, 2023
1.397
1.436
1.358
1.358
604,130
-0.05(-3.45%)
Mar 09, 2023
1.416
1.426
1.358
1.406
231,674
+0.02(+1.40%)
Mar 08, 2023
1.416
1.416
1.377
1.387
78,505
-0.03(-2.05%)
Mar 07, 2023
1.416
1.445
1.397
1.416
145,840
+0.01(+0.69%)
Mar 06, 2023
1.397
1.416
1.358
1.406
100,548
-0.01(-0.68%)
Mar 03, 2023
1.397
1.445
1.358
1.416
257,480
+0.02(+1.39%)
Mar 02, 2023
1.416
1.416
1.377
1.397
94,667
+0.00(+0.00%)
Mar 01, 2023
1.358
1.406
1.314
1.397
150,010
+0.08(+5.88%)
Feb 28, 2023
1.280
1.366
1.280
1.319
60,666
+0.03(+2.26%)
Feb 27, 2023
1.329
1.348
1.290
1.290
129,139
-0.06(-4.32%)
Feb 24, 2023
1.319
1.377
1.271
1.348
131,977
+0.05(+3.73%)
Feb 23, 2023
1.261
1.319
1.251
1.300
123,847
+0.07(+5.51%)
Feb 22, 2023
1.212
1.271
1.212
1.232
52,196
+0.01(+0.79%)
Feb 21, 2023
1.271
1.274
1.212
1.222
93,219
+0.00(+0.00%)
Feb 17, 2023
1.300
1.300
1.212
1.222
39,699
-0.05(-3.82%)
Feb 16, 2023
1.280
1.280
1.271
1.271
9,299
-0.02(-1.50%)
Feb 15, 2023
1.309
1.309
1.271
1.290
45,861
-0.01(-0.75%)
Feb 14, 2023
1.300
1.319
1.261
1.300
147,162
+0.02(+1.52%)
Feb 13, 2023
1.300
1.309
1.271
1.280
46,886
-0.02(-1.49%)
Feb 10, 2023
1.300
1.319
1.300
1.300
5,743
-0.01(-0.74%)
Feb 09, 2023
1.309
1.329
1.300
1.309
58,996
-0.01(-0.74%)
Feb 08, 2023
1.309
1.329
1.309
1.319
42,613
+0.00(+0.00%)
Feb 07, 2023
1.339
1.348
1.300
1.319
197,406
+0.01(+0.74%)
Feb 06, 2023
1.358
1.358
1.290
1.309
129,291
+0.00(+0.00%)
Feb 03, 2023
1.309
1.358
1.300
1.309
60,600
-0.02(-1.46%)
Feb 02, 2023
1.348
1.348
1.329
1.329
12,382
-0.01(-0.72%)
Feb 01, 2023
1.358
1.368
1.329
1.339
395,362
-0.02(-1.43%)
Jan 31, 2023
1.365
1.369
1.358
1.358
62,549
-0.00(-0.36%)
Jan 30, 2023
1.377
1.395
1.329
1.363
227,359
-0.02(-1.75%)
Jan 27, 2023
1.349
1.435
1.348
1.387
327,282
+0.04(+2.86%)
Jan 26, 2023
1.349
1.358
1.329
1.349
84,489
+0.01(+0.72%)
Jan 25, 2023
1.368
1.368
1.339
1.339
88,359
-0.01(-0.71%)
Jan 24, 2023
1.329
1.377
1.329
1.349
222,406
+0.06(+4.48%)
Jan 23, 2023
1.329
1.368
1.291
1.291
287,862
-0.06(-4.29%)
Jan 20, 2023
1.377
1.387
1.339
1.349
133,807
-0.02(-1.41%)
Jan 19, 2023
1.339
1.387
1.320
1.368
43,145
+0.02(+1.43%)
Jan 18, 2023
1.377
1.377
1.329
1.349
52,777
+0.00(+0.00%)
Jan 17, 2023
1.271
1.368
1.271
1.349
34,811
+0.06(+4.48%)
Jan 13, 2023
1.299
1.300
1.291
1.291
2,578
+0.02(+1.51%)
Jan 12, 2023
1.310
1.352
1.271
1.271
21,385
-0.06(-4.35%)
Jan 11, 2023
1.368
1.387
1.329
1.329
67,346
+0.00(+0.00%)
Jan 10, 2023
1.339
1.353
1.329
1.329
234,113
+0.00(+0.36%)
Jan 09, 2023
1.223
1.349
1.223
1.324
293,478
+0.09(+7.42%)
Jan 06, 2023
1.233
1.252
1.231
1.233
295,162
+0.02(+1.59%)
Jan 05, 2023
1.243
1.243
1.204
1.214
40,557
-0.01(-0.79%)
Jan 04, 2023
1.252
1.252
1.223
1.223
16,304
-0.02(-1.55%)
Jan 03, 2023
1.300
1.300
1.218
1.243
50,845
-0.04(-3.01%)
Dec 30, 2022
1.223
1.281
1.204
1.281
83,951
+0.05(+3.91%)
Dec 29, 2022
1.204
1.262
1.204
1.233
105,548
+0.01(+0.79%)
Dec 28, 2022
1.204
1.252
1.204
1.223
88,960
+0.00(+0.00%)
Dec 27, 2022
1.233
1.233
1.204
1.223
38,864
-0.01(-0.78%)
Dec 23, 2022
1.252
1.252
1.233
1.233
17,742
-0.01(-0.78%)
Dec 22, 2022
1.243
1.252
1.243
1.243
43,618
+0.00(+0.00%)
Dec 21, 2022
1.266
1.266
1.223
1.243
69,722
-0.02(-1.53%)
Dec 20, 2022
1.281
1.310
1.252
1.262
50,001
-0.04(-2.96%)
Dec 19, 2022
1.329
1.329
1.291
1.300
38,320
-0.03(-2.17%)
Dec 16, 2022
1.329
1.358
1.300
1.329
2,359,066
-0.01(-0.72%)
Dec 15, 2022
1.358
1.368
1.291
1.339
296,188
-0.03(-2.11%)
Dec 14, 2022
1.377
1.387
1.281
1.368
275,899
+0.02(+1.43%)
Dec 13, 2022
1.397
1.397
1.323
1.349
306,297
+0.00(+0.00%)
Dec 12, 2022
1.329
1.397
1.291
1.349
416,847
+0.06(+4.48%)
Dec 09, 2022
1.233
1.387
1.218
1.291
469,069
+0.07(+5.51%)
Dec 08, 2022
1.233
1.233
1.214
1.223
21,110
-0.01(-0.78%)
Dec 07, 2022
1.204
1.233
1.204
1.233
63,132
+0.03(+2.40%)
Dec 06, 2022
1.223
1.252
1.204
1.204
123,424
-0.06(-4.58%)
Dec 05, 2022
1.252
1.300
1.243
1.262
150,369
-0.02(-1.50%)
Dec 02, 2022
1.223
1.300
1.223
1.281
58,331
+0.02(+1.53%)
Dec 01, 2022
1.266
1.267
1.243
1.262
52,675
+0.01(+0.77%)
Nov 30, 2022
1.281
1.281
1.252
1.252
37,605
-0.02(-1.52%)
Nov 29, 2022
1.243
1.271
1.243
1.271
20,916
+0.02(+1.54%)
Nov 28, 2022
1.204
1.262
1.204
1.252
35,714
+0.01(+0.78%)
Nov 25, 2022
1.233
1.271
1.233
1.243
19,426
-0.01(-0.77%)
Nov 23, 2022
1.243
1.271
1.233
1.252
18,236
+0.00(+0.00%)
Nov 22, 2022
1.233
1.266
1.233
1.252
27,372
+0.00(+0.00%)
Nov 21, 2022
1.223
1.252
1.223
1.252
41,524
+0.00(+0.00%)
Nov 18, 2022
1.262
1.271
1.247
1.252
29,221
-0.02(-1.52%)
Nov 17, 2022
1.281
1.281
1.252
1.271
21,667
-0.01(-0.75%)
Nov 16, 2022
1.281
1.291
1.271
1.281
11,653
+0.01(+0.64%)
Nov 15, 2022
1.262
1.273
1.262
1.273
17,176
+0.01(+0.88%)
Nov 14, 2022
1.271
1.271
1.243
1.262
19,565
+0.02(+1.55%)
Nov 11, 2022
1.262
1.262
1.209
1.243
71,527
-0.02(-1.53%)
Nov 10, 2022
1.252
1.300
1.252
1.262
8,293
+0.01(+0.77%)
Nov 09, 2022
1.204
1.281
1.204
1.252
51,363
+0.02(+1.56%)
Nov 08, 2022
1.243
1.262
1.214
1.233
39,704
-0.04(-2.79%)
Nov 07, 2022
1.233
1.300
1.233
1.268
38,447
+0.05(+3.86%)
Nov 04, 2022
1.252
1.271
1.204
1.221
51,425
+0.02(+1.42%)
Nov 03, 2022
1.132
1.329
1.117
1.204
127,111
+0.04(+3.31%)
Nov 02, 2022
1.166
1.170
1.139
1.166
8,467
-0.02(-1.63%)
Nov 01, 2022
1.156
1.194
1.144
1.185
7,114
+0.00(+0.00%)
Oct 31, 2022
1.185
1.194
1.146
1.185
4,793
+0.00(+0.08%)
Oct 28, 2022
1.127
1.184
1.127
1.184
3,801
+0.02(+1.57%)
Oct 27, 2022
1.166
1.185
1.146
1.166
16,017
+0.03(+2.52%)
Oct 26, 2022
1.137
1.180
1.127
1.137
38,407
+0.02(+1.71%)
Oct 25, 2022
1.146
1.146
1.113
1.118
29,599
-0.01(-0.85%)
Oct 24, 2022
1.146
1.175
1.127
1.127
6,415
-0.05(-4.07%)
Oct 21, 2022
1.146
1.185
1.108
1.175
18,692
-0.00(-0.16%)
Oct 20, 2022
1.185
1.185
1.137
1.177
6,440
-0.01(-0.64%)
Oct 19, 2022
1.127
1.185
1.099
1.185
17,460
+0.09(+7.83%)
Oct 18, 2022
1.089
1.108
1.089
1.099
10,078
-0.02(-1.71%)
Oct 17, 2022
1.116
1.118
1.061
1.118
10,068
+0.02(+1.74%)
Oct 14, 2022
1.099
1.108
1.099
1.099
23,355
-0.03(-2.54%)
Oct 13, 2022
1.060
1.127
1.060
1.127
19,624
+0.01(+0.85%)
Oct 12, 2022
1.146
1.146
1.109
1.118
6,535
+0.01(+0.85%)
Oct 11, 2022
1.185
1.185
1.108
1.108
35,003
-0.04(-3.33%)
Oct 10, 2022
1.213
1.232
1.146
1.146
31,299
-0.12(-9.77%)
Oct 07, 2022
1.309
1.309
1.242
1.271
19,724
-0.04(-2.92%)
Oct 06, 2022
1.251
1.309
1.237
1.309
8,889
+0.03(+2.58%)
Oct 05, 2022
1.175
1.299
1.175
1.276
19,615
+0.06(+5.17%)
Oct 04, 2022
1.242
1.242
1.168
1.213
62,504
-0.01(-0.82%)
Oct 03, 2022
1.174
1.223
1.099
1.223
34,242
+0.11(+9.44%)
Sep 30, 2022
1.147
1.147
1.102
1.118
13,285
-0.04(-3.31%)
Sep 29, 2022
1.114
1.156
1.114
1.156
4,739
-0.02(-1.63%)
Sep 28, 2022
1.118
1.175
1.118
1.175
34,178
+0.06(+5.58%)
Sep 27, 2022
1.127
1.139
1.070
1.113
24,269
+0.04(+4.02%)
Sep 26, 2022
1.166
1.166
1.051
1.070
59,660
-0.04(-3.45%)
Sep 23, 2022
1.185
1.185
1.080
1.108
29,932
-0.11(-8.66%)
Sep 22, 2022
1.166
1.213
1.060
1.213
70,330
+0.04(+3.67%)
Sep 21, 2022
1.168
1.232
1.146
1.170
14,485
-0.00(-0.41%)
Sep 20, 2022
1.166
1.204
1.161
1.175
6,449
-0.01(-0.81%)
Sep 19, 2022
1.156
1.194
0.9936
1.185
50,548
+0.02(+1.64%)
Sep 16, 2022
1.166
1.185
1.156
1.166
47,730
-0.02(-1.70%)
Sep 15, 2022
1.185
1.204
1.175
1.186
43,420
-0.01(-0.71%)
Sep 14, 2022
1.175
1.199
1.166
1.194
39,522
+0.01(+0.81%)
Sep 13, 2022
1.194
1.197
1.165
1.185
16,736
-0.02(-1.59%)
Sep 12, 2022
1.194
1.204
1.199
1.204
3,845
+0.00(+0.00%)
Sep 09, 2022
1.204
1.223
1.189
1.204
31,282
+0.01(+0.80%)
Sep 08, 2022
1.194
1.199
1.194
1.194
1,392
-0.00(-0.40%)
Sep 07, 2022
1.208
1.208
1.194
1.199
93,186
-0.00(-0.40%)
Sep 06, 2022
1.232
1.241
1.185
1.204
7,115
-0.00(-0.01%)
Sep 02, 2022
1.222
1.232
1.204
1.204
11,578
+0.00(+0.01%)
Sep 01, 2022
1.194
1.232
1.156
1.204
31,340
+0.00(+0.00%)
Aug 31, 2022
1.175
1.213
1.175
1.204
24,352
-0.00(-0.39%)
Aug 30, 2022
1.223
1.223
1.204
1.208
12,544
-0.01(-1.17%)
Aug 29, 2022
1.242
1.280
1.213
1.223
13,500
+0.00(+0.22%)
Aug 26, 2022
1.261
1.261
1.194
1.220
15,875
-0.04(-3.24%)
Aug 25, 2022
1.204
1.261
1.192
1.261
17,642
+0.06(+5.18%)
Aug 24, 2022
1.213
1.213
1.175
1.199
13,918
-0.01(-1.18%)
Aug 23, 2022
1.242
1.242
1.194
1.213
21,178
+0.03(+2.42%)
Aug 22, 2022
1.223
1.223
1.185
1.185
49,190
-0.02(-1.59%)
Aug 19, 2022
1.219
1.219
1.182
1.204
24,070
-0.02(-1.56%)
Aug 18, 2022
1.185
1.232
1.185
1.223
89,744
+0.03(+2.40%)
Aug 17, 2022
1.185
1.204
1.183
1.194
24,310
+0.00(+0.00%)
Aug 16, 2022
1.242
1.242
1.166
1.194
35,245
+0.00(+0.00%)
Aug 15, 2022
1.204
1.232
1.194
1.194
61,981
+0.00(+0.00%)
Aug 12, 2022
1.261
1.261
1.166
1.194
24,003
-0.03(-2.34%)
Aug 11, 2022
1.232
1.271
1.223
1.223
44,404
+0.02(+1.60%)
Aug 10, 2022
1.175
1.232
1.166
1.204
15,969
+0.02(+1.60%)
Aug 09, 2022
1.376
1.376
1.166
1.185
114,219
-0.21(-14.86%)
Aug 08, 2022
1.299
1.433
1.235
1.391
56,905
+0.14(+11.56%)
Aug 05, 2022
1.280
1.280
1.247
1.247
6,859
+0.02(+1.99%)
Aug 04, 2022
1.299
1.317
1.218
1.223
14,887
-0.04(-3.03%)
Aug 03, 2022
1.245
1.328
1.211
1.261
41,954
+0.05(+3.94%)
Aug 02, 2022
1.223
1.251
1.185
1.213
59,789
+0.00(+0.00%)
Aug 01, 2022
1.242
1.242
1.185
1.213
8,225
-0.02(-1.55%)
Jul 29, 2022
1.232
1.251
1.213
1.232
25,783
+0.04(+3.20%)
Jul 28, 2022
1.242
1.242
1.185
1.194
15,918
+0.00(+0.00%)
Jul 27, 2022
1.185
1.213
1.147
1.194
55,291
+0.00(+0.00%)
Jul 26, 2022
1.214
1.220
1.187
1.194
6,831
-0.01(-0.79%)
Jul 25, 2022
1.166
1.204
1.156
1.204
25,305
+0.02(+1.61%)
Jul 22, 2022
1.185
1.213
1.147
1.185
48,774
-0.02(-1.58%)
Jul 21, 2022
1.217
1.217
1.175
1.204
11,806
-0.03(-2.31%)
Jul 20, 2022
1.232
1.242
1.166
1.232
47,966
+0.02(+1.56%)
Jul 19, 2022
1.279
1.279
1.204
1.213
98,764
-0.02(-1.54%)
Jul 18, 2022
1.156
1.232
1.156
1.232
23,578
+0.09(+7.45%)
Jul 15, 2022
1.147
1.170
1.137
1.147
86,821
+0.01(+0.88%)
Jul 14, 2022
1.185
1.185
1.128
1.137
175,416
-0.06(-4.82%)
Jul 13, 2022
1.194
1.212
1.194
1.194
9,021
+0.01(+0.80%)
Jul 12, 2022
1.194
1.213
1.166
1.185
31,532
-0.01(-0.80%)
Jul 11, 2022
1.194
1.213
1.185
1.194
18,581
-0.01(-0.44%)
Jul 08, 2022
1.185
1.212
1.161
1.200
22,101
-0.00(-0.34%)
Jul 07, 2022
1.232
1.232
1.185
1.204
31,030
+0.01(+0.79%)
Jul 06, 2022
1.219
1.262
1.185
1.194
60,796
-0.06(-4.91%)
Jul 05, 2022
1.270
1.275
1.251
1.256
19,176
-0.02(-1.19%)
Jul 01, 2022
1.213
1.271
1.204
1.271
38,654
+0.03(+2.37%)
Jun 30, 2022
1.232
1.276
1.213
1.242
18,235
-0.03(-2.24%)
Jun 29, 2022
1.223
1.317
1.213
1.270
17,989
+0.01(+0.75%)
Jun 28, 2022
1.246
1.278
1.246
1.261
5,368
-0.01(-0.74%)
Jun 27, 2022
1.232
1.270
1.185
1.270
11,683
+0.04(+3.07%)
Jun 24, 2022
1.175
1.242
1.175
1.232
27,827
+0.05(+4.00%)
Jun 23, 2022
1.213
1.251
1.175
1.185
207,727
-0.03(-2.34%)
Jun 22, 2022
1.261
1.270
1.213
1.213
13,249
+0.00(+0.00%)
Jun 21, 2022
1.346
1.346
1.204
1.213
57,236
-0.03(-2.29%)
Jun 17, 2022
1.317
1.317
1.227
1.242
139,859
-0.02(-1.87%)
Jun 16, 2022
1.279
1.284
1.243
1.265
44,817
-0.06(-4.30%)
Jun 15, 2022
1.317
1.346
1.298
1.322
44,862
-0.01(-1.06%)
Jun 14, 2022
1.327
1.365
1.289
1.336
74,043
+0.03(+2.17%)
Jun 13, 2022
1.488
1.488
1.289
1.308
225,852
-0.14(-9.86%)
Jun 10, 2022
1.450
1.469
1.261
1.451
448,620
+0.00(+0.06%)
Jun 09, 2022
1.488
1.488
1.327
1.450
801,321
-0.02(-1.29%)
Jun 08, 2022
1.422
1.516
1.384
1.469
683,480
+0.05(+3.33%)
Jun 07, 2022
1.327
1.469
1.308
1.422
344,952
+0.08(+5.63%)
Jun 06, 2022
1.327
1.346
1.251
1.346
83,940
-0.02(-1.39%)
Jun 03, 2022
1.251
1.365
1.251
1.365
63,385
+0.06(+4.35%)
Jun 02, 2022
1.194
1.308
1.185
1.308
88,126
+0.06(+4.66%)
Jun 01, 2022
1.251
1.251
1.215
1.250
17,601
+0.01(+0.66%)
May 31, 2022
1.223
1.249
1.204
1.242
21,728
+0.02(+1.55%)
May 27, 2022
1.279
1.279
1.204
1.223
28,126
-0.02(-1.90%)
May 26, 2022
1.223
1.251
1.213
1.246
89,633
+0.03(+2.73%)
May 25, 2022
1.147
1.232
1.128
1.213
153,566
+0.04(+3.23%)
May 24, 2022
1.194
1.194
1.166
1.175
24,014
-0.01(-1.19%)
May 23, 2022
1.194
1.202
1.180
1.189
17,907
-0.00(-0.40%)
May 20, 2022
1.232
1.232
1.163
1.194
76,031
+0.00(+0.00%)
May 19, 2022
1.137
1.279
1.137
1.194
62,305
-0.04(-3.08%)
May 18, 2022
1.232
1.232
1.185
1.232
67,817
-0.03(-2.26%)
May 17, 2022
1.251
1.280
1.242
1.261
53,459
-0.01(-0.75%)
May 16, 2022
1.194
1.298
1.194
1.270
35,601
+0.07(+5.51%)
May 13, 2022
1.289
1.289
1.170
1.204
43,416
+0.08(+6.72%)
May 12, 2022
1.183
1.223
1.109
1.128
199,675
-0.09(-7.75%)
May 11, 2022
1.251
1.265
1.209
1.223
63,313
+0.00(+0.00%)
May 10, 2022
1.223
1.294
1.213
1.223
8,895
-0.03(-2.27%)
May 09, 2022
1.289
1.313
1.185
1.251
774,156
-0.06(-4.35%)
May 06, 2022
1.317
1.327
1.308
1.308
27,585
-0.02(-1.43%)
May 05, 2022
1.336
1.384
1.294
1.327
122,257
-0.04(-2.78%)
May 04, 2022
1.308
1.379
1.288
1.365
27,369
+0.06(+4.35%)
May 03, 2022
1.298
1.317
1.283
1.308
18,543
+0.03(+2.22%)
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.