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
Mitcham Industries Inc
(NQ:
MIND
)
4.340
-0.060 (-1.36%)
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 30, 2024
5.650
6.400
5.250
6.100
85,735
+1.37(+28.96%)
Apr 29, 2024
4.300
4.790
4.299
4.730
29,702
+0.58(+13.98%)
Apr 26, 2024
4.220
4.290
4.150
4.150
3,118
+0.05(+1.22%)
Apr 25, 2024
4.200
4.200
4.100
4.100
663
-0.16(-3.76%)
Apr 23, 2024
4.260
52
+0.09(+2.10%)
Apr 22, 2024
4.190
4.290
4.172
4.172
1,411
-0.02(-0.42%)
Apr 19, 2024
4.284
4.284
4.190
4.190
1,341
+0.12(+2.95%)
Apr 18, 2024
4.070
4.070
4.070
4.070
678
+0.00(+0.00%)
Apr 17, 2024
4.070
4.070
4.070
4.070
1,585
+0.05(+1.24%)
Apr 16, 2024
4.270
4.270
4.020
4.020
1,384
-0.24(-5.74%)
Apr 15, 2024
4.208
4.265
4.208
4.265
725
+0.05(+1.31%)
Apr 12, 2024
4.210
4.210
4.210
4.210
339
+0.00(+0.00%)
Apr 11, 2024
4.400
4.410
4.210
4.210
2,984
-0.19(-4.32%)
Apr 10, 2024
4.250
4.550
4.210
4.400
5,650
+0.14(+3.32%)
Apr 09, 2024
4.500
4.500
4.113
4.259
29,529
-0.21(-4.73%)
Apr 08, 2024
4.468
4.500
4.468
4.470
1,496
+0.28(+6.68%)
Apr 05, 2024
4.690
4.690
4.190
4.190
6,427
-0.51(-10.85%)
Apr 04, 2024
4.730
4.771
4.700
4.700
2,162
-0.21(-4.19%)
Apr 03, 2024
4.906
4.906
4.906
4.906
388
-0.01(-0.29%)
Apr 02, 2024
5.000
5.000
4.840
4.920
1,738
-0.03(-0.51%)
Apr 01, 2024
4.720
5.060
4.720
4.945
7,274
+0.39(+8.55%)
Mar 28, 2024
4.556
4.556
4.556
4.556
403
+0.15(+3.30%)
Mar 27, 2024
4.450
4.530
4.400
4.410
5,579
+0.06(+1.38%)
Mar 26, 2024
4.510
4.510
4.300
4.350
3,391
-0.18(-3.87%)
Mar 25, 2024
4.620
4.660
4.470
4.525
10,029
-0.15(-3.31%)
Mar 22, 2024
4.720
4.897
4.610
4.680
4,655
-0.44(-8.59%)
Mar 21, 2024
5.180
5.200
5.120
5.120
2,179
-0.06(-1.16%)
Mar 20, 2024
5.370
5.370
5.135
5.180
2,394
-0.10(-1.89%)
Mar 19, 2024
5.281
5.395
5.280
5.280
4,256
+0.02(+0.38%)
Mar 18, 2024
5.258
5.260
5.258
5.260
1,769
+0.05(+0.96%)
Mar 15, 2024
5.110
5.450
5.110
5.210
3,247
-0.44(-7.79%)
Mar 14, 2024
5.980
6.030
5.650
5.650
4,465
-0.25(-4.24%)
Mar 13, 2024
6.010
6.100
5.890
5.900
10,817
-0.11(-1.83%)
Mar 12, 2024
6.220
6.400
6.000
6.010
4,035
-0.24(-3.84%)
Mar 11, 2024
6.450
6.500
6.197
6.250
3,204
-0.04(-0.64%)
Mar 07, 2024
6.290
175
+0.28(+4.66%)
Mar 06, 2024
6.000
6.010
6.000
6.010
660
-0.10(-1.64%)
Mar 05, 2024
6.100
6.150
6.072
6.110
1,062
-0.11(-1.77%)
Mar 04, 2024
6.240
6.240
5.950
6.220
5,093
+0.17(+2.81%)
Feb 29, 2024
6.050
479
+0.00(+0.00%)
Feb 28, 2024
6.050
6.240
6.050
6.050
1,887
+0.01(+0.17%)
Feb 27, 2024
5.860
6.040
5.860
6.040
1,016
-0.20(-3.21%)
Feb 26, 2024
6.230
6.370
6.170
6.240
1,948
+0.24(+4.00%)
Feb 23, 2024
6.020
6.049
6.000
6.000
3,114
-0.01(-0.17%)
Feb 22, 2024
6.010
6.190
5.950
6.010
3,228
+0.01(+0.16%)
Feb 20, 2024
6.000
148
-0.01(-0.09%)
Feb 16, 2024
5.943
6.265
5.943
6.005
2,045
+0.11(+1.79%)
Feb 15, 2024
6.149
6.149
5.900
5.900
4,189
-0.11(-1.83%)
Feb 14, 2024
6.060
6.060
5.900
6.010
1,319
+0.09(+1.50%)
Feb 13, 2024
5.862
5.960
5.862
5.921
1,833
-0.39(-6.24%)
Feb 12, 2024
5.977
6.527
5.977
6.315
3,292
-0.05(-0.86%)
Feb 09, 2024
6.300
6.370
6.226
6.370
793
+0.52(+8.88%)
Feb 08, 2024
5.800
5.851
5.800
5.851
660
-0.28(-4.60%)
Feb 06, 2024
6.133
156
+0.23(+3.94%)
Feb 05, 2024
6.290
6.320
5.870
5.900
2,232
-0.28(-4.46%)
Feb 02, 2024
6.176
6.176
6.176
6.176
598
+0.11(+1.74%)
Feb 01, 2024
6.330
6.500
6.070
6.070
1,055
+0.07(+1.17%)
Jan 31, 2024
6.050
6.100
5.890
6.000
7,372
-0.03(-0.55%)
Jan 30, 2024
5.850
6.600
5.650
6.033
10,817
+0.11(+1.82%)
Jan 29, 2024
5.937
5.937
5.925
5.925
822
-0.09(-1.58%)
Jan 25, 2024
6.020
172
-0.20(-3.22%)
Jan 24, 2024
6.220
6.220
6.220
6.220
366
+0.37(+6.32%)
Jan 23, 2024
5.870
5.870
5.820
5.850
3,331
+0.05(+0.86%)
Jan 22, 2024
5.880
5.880
5.790
5.800
8,675
-0.06(-1.02%)
Jan 19, 2024
5.780
6.015
5.750
5.860
1,377
+0.06(+1.03%)
Jan 18, 2024
5.940
5.940
5.652
5.800
6,775
+0.10(+1.75%)
Jan 17, 2024
5.810
6.000
5.700
5.700
2,040
+0.07(+1.24%)
Jan 16, 2024
5.700
5.978
5.610
5.630
6,754
-0.36(-6.01%)
Jan 12, 2024
5.850
6.220
5.805
5.990
2,231
+0.09(+1.53%)
Jan 11, 2024
6.090
6.090
5.750
5.900
3,121
-0.20(-3.28%)
Jan 10, 2024
6.185
6.315
6.100
6.100
2,736
-0.10(-1.61%)
Jan 09, 2024
6.200
6.200
6.200
6.200
3,488
+0.00(+0.00%)
Jan 08, 2024
6.250
6.590
6.200
6.200
7,018
-0.46(-6.91%)
Jan 05, 2024
6.660
6.660
6.660
6.660
891
-0.01(-0.15%)
Jan 04, 2024
6.530
6.820
6.500
6.670
2,599
-0.04(-0.60%)
Jan 03, 2024
6.610
6.850
6.580
6.710
3,678
+0.20(+3.02%)
Jan 02, 2024
6.510
6.801
6.510
6.513
3,633
-0.08(-1.17%)
Dec 29, 2023
6.600
6.804
6.590
6.590
5,774
+0.00(+0.00%)
Dec 28, 2023
6.670
6.932
6.565
6.590
5,506
+0.06(+0.92%)
Dec 27, 2023
6.390
6.980
6.285
6.530
14,991
+0.14(+2.19%)
Dec 26, 2023
5.910
6.480
5.910
6.390
11,854
+0.39(+6.50%)
Dec 22, 2023
6.000
6.130
6.000
6.000
5,526
+0.01(+0.17%)
Dec 21, 2023
5.950
6.100
5.767
5.990
6,160
+0.11(+1.87%)
Dec 20, 2023
5.530
6.125
5.530
5.880
12,638
+0.31(+5.57%)
Dec 19, 2023
5.560
5.990
5.500
5.570
81,439
+0.71(+14.62%)
Dec 18, 2023
5.090
5.090
4.755
4.859
15,787
-0.23(-4.53%)
Dec 15, 2023
4.840
5.310
4.805
5.090
16,645
+0.21(+4.26%)
Dec 14, 2023
4.520
5.210
4.440
4.882
46,569
-1.00(-16.97%)
Dec 13, 2023
5.900
5.900
5.235
5.880
34,677
+0.38(+6.91%)
Dec 12, 2023
5.446
5.830
5.292
5.500
18,645
+0.26(+4.96%)
Dec 11, 2023
5.300
5.480
5.220
5.240
6,461
-0.24(-4.38%)
Dec 08, 2023
5.350
5.490
5.220
5.480
5,669
+0.13(+2.43%)
Dec 07, 2023
5.420
5.420
5.220
5.350
8,814
-0.05(-0.99%)
Dec 06, 2023
5.289
5.404
5.103
5.404
9,962
-0.03(-0.48%)
Dec 05, 2023
5.300
5.430
5.200
5.430
5,649
+0.20(+3.82%)
Dec 04, 2023
5.390
5.563
5.106
5.230
4,501
+0.02(+0.38%)
Dec 01, 2023
5.250
5.450
5.100
5.210
9,223
+0.03(+0.57%)
Nov 30, 2023
5.000
5.305
4.940
5.180
10,485
+0.26(+5.29%)
Nov 29, 2023
5.030
5.030
4.830
4.920
3,770
+0.16(+3.45%)
Nov 28, 2023
4.860
4.860
4.756
4.756
1,021
-0.16(-3.33%)
Nov 27, 2023
4.800
4.980
4.800
4.920
4,592
+0.28(+6.03%)
Nov 24, 2023
4.910
4.910
4.640
4.640
582
-0.27(-5.50%)
Nov 22, 2023
4.990
5.047
4.810
4.910
4,561
-0.19(-3.73%)
Nov 21, 2023
4.950
5.100
4.800
5.100
8,980
+0.22(+4.51%)
Nov 20, 2023
4.900
5.200
4.768
4.880
21,889
-0.10(-2.09%)
Nov 17, 2023
5.060
5.100
4.816
4.984
17,125
+0.02(+0.43%)
Nov 16, 2023
4.830
5.200
4.830
4.963
11,223
+0.03(+0.67%)
Nov 15, 2023
4.740
5.220
4.730
4.930
29,969
+0.07(+1.54%)
Nov 14, 2023
5.100
5.100
4.615
4.855
8,468
+0.07(+1.36%)
Nov 13, 2023
4.620
5.100
4.500
4.790
23,160
+0.14(+3.01%)
Nov 10, 2023
4.560
4.980
4.400
4.650
15,670
+0.07(+1.53%)
Nov 09, 2023
4.840
4.850
4.390
4.580
19,372
-0.12(-2.55%)
Nov 08, 2023
4.580
5.345
4.500
4.700
39,428
+0.03(+0.64%)
Nov 07, 2023
4.600
5.040
4.360
4.670
33,126
-0.01(-0.21%)
Nov 06, 2023
4.490
4.835
4.490
4.680
6,595
+0.12(+2.63%)
Nov 03, 2023
4.720
4.750
4.497
4.560
6,195
-0.19(-4.00%)
Nov 02, 2023
4.730
4.750
4.730
4.750
1,169
+0.00(+0.00%)
Nov 01, 2023
4.530
4.890
4.530
4.750
5,546
+0.08(+1.72%)
Oct 31, 2023
5.010
5.010
4.571
4.670
6,567
-0.34(-6.79%)
Oct 30, 2023
4.640
5.220
4.640
5.010
8,411
+0.30(+6.37%)
Oct 27, 2023
4.650
4.815
4.650
4.710
10,759
+0.02(+0.43%)
Oct 26, 2023
4.820
4.955
4.560
4.690
8,881
-0.29(-5.82%)
Oct 25, 2023
4.990
5.130
4.668
4.980
34,019
-0.15(-2.92%)
Oct 24, 2023
5.050
6.000
5.032
5.130
154,217
-1.00(-16.31%)
Oct 23, 2023
4.650
7.830
4.600
6.130
768,839
+1.38(+29.05%)
Oct 20, 2023
4.390
4.800
4.190
4.750
13,309
+0.51(+12.03%)
Oct 19, 2023
4.270
4.350
4.010
4.240
17,246
-0.11(-2.53%)
Oct 18, 2023
4.540
4.670
4.300
4.350
18,405
-0.30(-6.45%)
Oct 17, 2023
4.960
4.960
4.650
4.650
29,522
-0.70(-13.08%)
Oct 16, 2023
5.110
5.350
4.120
5.350
183,577
+4.88(+1034.20%)
Oct 12, 2023
0.4717
0
-0.01(-1.73%)
Oct 11, 2023
0.4900
0.5167
0.4750
0.4800
72,310
+0.01(+2.13%)
Oct 10, 2023
0.4900
0.5200
0.4700
0.4700
34,735
-0.00(-0.02%)
Oct 09, 2023
0.4735
0.5200
0.4701
0.4701
31,471
-0.02(-4.08%)
Oct 06, 2023
0.4853
0.5175
0.4798
0.4901
37,152
+0.01(+2.75%)
Oct 05, 2023
0.4800
0.5400
0.4800
0.4770
46,316
-0.01(-1.53%)
Oct 04, 2023
0.4974
0.4974
0.4502
0.4844
48,790
+0.01(+2.24%)
Oct 03, 2023
0.4800
0.4900
0.4600
0.4738
57,751
-0.03(-5.05%)
Oct 02, 2023
0.5100
0.5100
0.4601
0.4990
108,857
-0.01(-1.96%)
Sep 29, 2023
0.5987
0.5987
0.4800
0.5090
117,310
-0.01(-2.17%)
Sep 28, 2023
0.5300
0.5284
0.5202
0.5203
4,695
-0.01(-1.53%)
Sep 27, 2023
0.5300
0.5500
0.5116
0.5284
37,377
+0.01(+2.80%)
Sep 26, 2023
0.5116
0.5260
0.5070
0.5140
26,100
+0.00(+0.59%)
Sep 25, 2023
0.5200
0.5400
0.5100
0.5110
18,826
-0.03(-5.37%)
Sep 22, 2023
0.5200
0.5475
0.5200
0.5400
6,445
+0.02(+3.09%)
Sep 21, 2023
0.5274
0.5274
0.5100
0.5238
50,200
-0.02(-3.66%)
Sep 20, 2023
0.5400
0.5499
0.5123
0.5437
92,823
-0.01(-1.11%)
Sep 19, 2023
0.5825
0.5825
0.5400
0.5498
21,249
-0.04(-6.80%)
Sep 18, 2023
0.5895
0.6090
0.5810
0.5899
26,578
-0.02(-3.30%)
Sep 15, 2023
0.6400
0.6400
0.5810
0.6100
72,662
-0.02(-2.87%)
Sep 14, 2023
0.6300
0.6500
0.6000
0.6280
46,654
+0.01(+1.29%)
Sep 13, 2023
0.6200
0.6412
0.6100
0.6200
77,474
+0.01(+0.99%)
Sep 12, 2023
0.6260
0.6300
0.6100
0.6139
15,207
+0.00(+0.64%)
Sep 11, 2023
0.5950
0.6100
0.5950
0.6100
24,328
-0.00(-0.16%)
Sep 08, 2023
0.6090
0.6288
0.5900
0.6110
60,165
-0.01(-1.45%)
Sep 07, 2023
0.6200
0.6300
0.6010
0.6200
131,225
-0.00(-0.40%)
Sep 06, 2023
0.6100
0.6500
0.6100
0.6225
34,249
+0.02(+3.75%)
Sep 05, 2023
0.6400
0.6386
0.5900
0.6000
40,065
-0.04(-6.10%)
Sep 01, 2023
0.6200
0.6399
0.6135
0.6390
15,867
+0.03(+5.29%)
Aug 31, 2023
0.6000
0.6394
0.6000
0.6069
17,431
-0.02(-2.47%)
Aug 30, 2023
0.6397
0.6490
0.6200
0.6223
49,717
-0.01(-1.22%)
Aug 29, 2023
0.6000
0.6400
0.6000
0.6300
58,617
+0.02(+4.03%)
Aug 28, 2023
0.6000
0.6130
0.6000
0.6056
114,321
-0.01(-1.53%)
Aug 25, 2023
0.5936
0.6390
0.5936
0.6150
15,962
+0.00(+0.56%)
Aug 24, 2023
0.5800
0.6313
0.5800
0.6116
57,697
+0.02(+2.76%)
Aug 23, 2023
0.6200
0.6594
0.5912
0.5952
70,621
-0.03(-4.92%)
Aug 22, 2023
0.6900
0.7200
0.6150
0.6260
448,633
+0.03(+5.65%)
Aug 21, 2023
0.6100
0.6200
0.5850
0.5925
19,883
-0.03(-5.20%)
Aug 18, 2023
0.6200
0.6300
0.5922
0.6250
33,940
+0.01(+2.27%)
Aug 17, 2023
0.6000
0.6200
0.5829
0.6111
30,377
-0.01(-1.44%)
Aug 16, 2023
0.6206
0.6399
0.6000
0.6200
14,742
-0.02(-3.11%)
Aug 15, 2023
0.6200
0.6490
0.6000
0.6399
25,673
+0.02(+3.63%)
Aug 14, 2023
0.6400
0.6400
0.6100
0.6175
7,668
+0.02(+2.49%)
Aug 11, 2023
0.6100
0.6500
0.5779
0.6025
11,403
+0.01(+2.45%)
Aug 10, 2023
0.6357
0.6445
0.5881
0.5881
33,972
-0.03(-4.37%)
Aug 09, 2023
0.6440
0.6440
0.6000
0.6150
20,114
-0.01(-2.07%)
Aug 08, 2023
0.6900
0.7300
0.5701
0.6280
83,192
-0.01(-2.20%)
Aug 07, 2023
0.6800
0.7160
0.6420
0.6421
25,457
-0.01(-1.22%)
Aug 04, 2023
0.6700
0.6979
0.6388
0.6500
11,821
-0.01(-1.66%)
Aug 03, 2023
0.6899
0.6980
0.6600
0.6610
53,093
-0.02(-2.79%)
Aug 02, 2023
0.7130
0.7130
0.6800
0.6800
12,445
-0.01(-1.73%)
Aug 01, 2023
0.7000
0.7300
0.6810
0.6920
14,815
-0.01(-1.14%)
Jul 31, 2023
0.7300
0.7300
0.6800
0.7000
26,532
-0.03(-4.28%)
Jul 28, 2023
0.7400
0.7500
0.7150
0.7313
53,684
+0.01(+1.71%)
Jul 27, 2023
0.7000
0.7200
0.6700
0.7190
58,560
+0.02(+2.71%)
Jul 26, 2023
0.6800
0.7090
0.6800
0.7000
23,544
+0.01(+1.74%)
Jul 25, 2023
0.6454
0.7188
0.6454
0.6880
42,242
+0.04(+5.52%)
Jul 24, 2023
0.6100
0.6700
0.5950
0.6520
43,615
+0.01(+0.77%)
Jul 21, 2023
0.6400
0.6584
0.5870
0.6470
125,786
-0.03(-4.56%)
Jul 20, 2023
0.6625
0.6907
0.6100
0.6779
44,535
+0.01(+1.96%)
Jul 19, 2023
0.6700
0.6980
0.6500
0.6649
41,902
-0.00(-0.02%)
Jul 18, 2023
0.6500
0.6730
0.6498
0.6650
45,837
+0.02(+2.31%)
Jul 17, 2023
0.6300
0.6799
0.6300
0.6500
19,419
+0.03(+4.02%)
Jul 14, 2023
0.6400
0.6750
0.6100
0.6249
71,566
-0.01(-1.12%)
Jul 13, 2023
0.6500
0.6825
0.6288
0.6320
93,160
-0.05(-7.03%)
Jul 12, 2023
0.6690
0.6800
0.6370
0.6798
44,354
+0.03(+4.91%)
Jul 11, 2023
0.6226
0.6698
0.6226
0.6480
20,120
+0.01(+1.25%)
Jul 10, 2023
0.6286
0.6655
0.6250
0.6400
43,208
+0.02(+3.01%)
Jul 07, 2023
0.6000
0.6213
0.5801
0.6213
31,244
+0.04(+7.12%)
Jul 06, 2023
0.5610
0.6000
0.5500
0.5800
40,148
-0.06(-9.33%)
Jul 05, 2023
0.6100
0.6450
0.6100
0.6397
60,656
+0.03(+4.82%)
Jul 03, 2023
0.6100
0.6430
0.5883
0.6103
80,280
+0.00(+0.03%)
Jun 30, 2023
0.6150
0.6443
0.5900
0.6101
64,571
+0.01(+1.68%)
Jun 29, 2023
0.6066
0.6597
0.5823
0.6000
116,962
+0.02(+3.45%)
Jun 28, 2023
0.5900
0.6310
0.5651
0.5800
175,122
+0.00(+0.00%)
Jun 27, 2023
0.6474
0.6474
0.5800
0.5800
17,406
-0.04(-5.95%)
Jun 26, 2023
0.6300
0.6450
0.5870
0.6167
12,547
-0.01(-2.11%)
Jun 23, 2023
0.6100
0.6300
0.5805
0.6300
35,594
+0.04(+6.60%)
Jun 22, 2023
0.6300
0.6400
0.5910
0.5910
48,325
-0.02(-3.43%)
Jun 21, 2023
0.6700
0.6700
0.6082
0.6120
70,604
-0.06(-8.36%)
Jun 20, 2023
0.6482
0.6886
0.6201
0.6678
78,625
+0.03(+4.34%)
Jun 16, 2023
0.5858
0.6613
0.5500
0.6400
142,763
+0.06(+9.85%)
Jun 15, 2023
0.6170
0.6356
0.5500
0.5826
209,991
-0.05(-7.42%)
Jun 14, 2023
0.6669
0.6798
0.6000
0.6293
608,379
-0.15(-19.61%)
Jun 13, 2023
0.6900
0.8100
0.6310
0.7828
2,075,750
+0.12(+18.59%)
Jun 12, 2023
0.6009
0.7100
0.6009
0.6601
174,209
+0.03(+5.06%)
Jun 09, 2023
0.6500
0.6500
0.6100
0.6283
40,350
-0.01(-1.43%)
Jun 08, 2023
0.6300
0.6399
0.6200
0.6374
53,821
+0.04(+6.23%)
Jun 07, 2023
0.6000
0.6399
0.5900
0.6000
41,740
-0.03(-4.46%)
Jun 06, 2023
0.6419
0.6419
0.5931
0.6280
18,304
+0.04(+6.44%)
Jun 05, 2023
0.6200
0.6299
0.5900
0.5900
56,337
-0.04(-6.35%)
Jun 02, 2023
0.6500
0.6500
0.6197
0.6300
35,498
-0.00(-0.40%)
Jun 01, 2023
0.6500
0.6500
0.6150
0.6325
54,258
+0.00(+0.40%)
May 31, 2023
0.6400
0.6450
0.6265
0.6300
44,959
-0.01(-0.79%)
May 30, 2023
0.6200
0.6450
0.6100
0.6350
54,560
+0.01(+1.37%)
May 26, 2023
0.6199
0.6265
0.6025
0.6264
101,590
+0.03(+4.40%)
May 25, 2023
0.6000
0.6200
0.5800
0.6000
72,177
-0.04(-6.88%)
May 24, 2023
0.6077
0.6443
0.5821
0.6443
60,138
+0.03(+4.42%)
May 23, 2023
0.6400
0.6500
0.6000
0.6170
135,338
+0.00(+0.41%)
May 22, 2023
0.5400
0.6400
0.5400
0.6145
176,658
+0.08(+15.46%)
May 19, 2023
0.5500
0.5900
0.4200
0.5322
228,803
-0.07(-11.30%)
May 18, 2023
0.4600
0.6720
0.4501
0.6000
386,900
+0.13(+26.34%)
May 17, 2023
0.4500
0.4749
0.4400
0.4749
108,657
+0.02(+3.53%)
May 16, 2023
0.4700
0.4800
0.4400
0.4587
214,053
-0.01(-2.34%)
May 15, 2023
0.5100
0.5400
0.4301
0.4697
3,664,615
+0.06(+14.56%)
May 12, 2023
0.4100
0.4227
0.4000
0.4100
81,848
-0.01(-2.82%)
May 11, 2023
0.4266
0.4300
0.4070
0.4219
33,295
-0.01(-3.23%)
May 10, 2023
0.4400
0.4400
0.4120
0.4360
60,326
+0.00(+0.00%)
May 09, 2023
0.4300
0.4360
0.4150
0.4360
48,726
+0.00(+0.81%)
May 08, 2023
0.4400
0.4400
0.4201
0.4325
60,409
-0.00(-0.80%)
May 05, 2023
0.4400
0.4480
0.4100
0.4360
65,230
+0.00(+0.00%)
May 04, 2023
0.4233
0.4490
0.4233
0.4360
59,615
-0.00(-0.95%)
May 03, 2023
0.4200
0.4979
0.4200
0.4402
70,067
-0.01(-2.18%)
May 02, 2023
0.4557
0.4970
0.4201
0.4500
46,289
-0.02(-4.46%)
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.