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
Comscore Inc
(NQ:
SCOR
)
13.73
-0.11 (-0.79%)
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 29, 2022
2.060
2.140
1.980
2.020
360,533
-0.08(-3.81%)
Apr 28, 2022
2.150
2.150
2.020
2.100
351,297
-0.01(-0.47%)
Apr 27, 2022
2.140
2.220
2.080
2.110
408,681
-0.04(-1.86%)
Apr 26, 2022
2.180
2.210
2.090
2.150
384,357
-0.05(-2.27%)
Apr 25, 2022
2.260
2.300
2.180
2.200
185,804
-0.06(-2.65%)
Apr 22, 2022
2.330
2.400
2.240
2.260
259,117
-0.08(-3.42%)
Apr 21, 2022
2.470
2.470
2.330
2.340
290,567
-0.08(-3.31%)
Apr 20, 2022
2.610
2.610
2.340
2.420
417,922
-0.17(-6.56%)
Apr 19, 2022
2.500
2.650
2.490
2.590
278,856
+0.10(+4.02%)
Apr 18, 2022
2.480
2.580
2.460
2.490
377,132
-0.02(-0.80%)
Apr 14, 2022
2.520
2.550
2.480
2.510
217,772
+0.01(+0.40%)
Apr 13, 2022
2.390
2.510
2.360
2.500
248,113
+0.12(+5.04%)
Apr 12, 2022
2.450
2.539
2.370
2.380
302,930
-0.01(-0.42%)
Apr 11, 2022
2.500
2.500
2.380
2.390
211,207
-0.12(-4.78%)
Apr 08, 2022
2.620
2.630
2.500
2.510
287,175
-0.11(-4.20%)
Apr 07, 2022
2.760
2.809
2.580
2.620
463,260
-0.14(-5.07%)
Apr 06, 2022
2.750
2.810
2.735
2.760
422,657
-0.04(-1.43%)
Apr 05, 2022
2.910
2.940
2.790
2.800
252,803
-0.12(-4.11%)
Apr 04, 2022
2.940
2.970
2.840
2.920
250,733
+0.01(+0.34%)
Apr 01, 2022
2.920
2.970
2.890
2.910
281,405
+0.00(+0.00%)
Mar 31, 2022
2.900
3.070
2.840
2.910
345,648
+0.03(+1.04%)
Mar 30, 2022
2.800
2.890
2.760
2.880
307,523
+0.08(+2.86%)
Mar 29, 2022
2.820
2.880
2.790
2.800
424,542
+0.11(+4.09%)
Mar 28, 2022
2.630
2.700
2.620
2.690
341,778
+0.05(+1.89%)
Mar 25, 2022
2.650
2.690
2.511
2.640
300,884
-0.02(-0.75%)
Mar 24, 2022
2.710
2.770
2.610
2.660
220,547
-0.05(-1.85%)
Mar 23, 2022
2.860
2.870
2.700
2.710
247,801
-0.15(-5.24%)
Mar 22, 2022
2.710
2.870
2.700
2.860
271,560
+0.15(+5.54%)
Mar 21, 2022
2.780
2.810
2.670
2.710
233,447
-0.07(-2.52%)
Mar 18, 2022
2.710
2.810
2.670
2.780
324,004
+0.04(+1.46%)
Mar 17, 2022
2.590
2.760
2.570
2.740
208,923
+0.12(+4.58%)
Mar 16, 2022
2.560
2.690
2.520
2.620
313,952
+0.09(+3.56%)
Mar 15, 2022
2.500
2.610
2.420
2.530
253,974
+0.06(+2.43%)
Mar 14, 2022
2.520
2.680
2.460
2.470
581,270
-0.07(-2.76%)
Mar 11, 2022
2.720
2.720
2.540
2.540
187,985
-0.15(-5.58%)
Mar 10, 2022
2.760
2.790
2.640
2.690
127,771
-0.12(-4.27%)
Mar 09, 2022
2.760
2.830
2.730
2.810
185,528
+0.08(+2.93%)
Mar 08, 2022
2.750
2.800
2.620
2.730
359,916
+0.18(+7.06%)
Mar 07, 2022
2.590
2.810
2.520
2.550
541,319
-0.02(-0.78%)
Mar 04, 2022
2.550
2.630
2.540
2.570
248,361
+0.01(+0.39%)
Mar 03, 2022
2.570
2.635
2.510
2.560
311,128
+0.02(+0.79%)
Mar 02, 2022
2.480
2.550
2.410
2.540
223,536
+0.06(+2.42%)
Mar 01, 2022
2.670
2.720
2.410
2.480
384,060
-0.14(-5.34%)
Feb 28, 2022
2.620
2.650
2.560
2.620
205,867
+0.03(+1.16%)
Feb 25, 2022
2.550
2.600
2.510
2.590
216,002
+0.06(+2.37%)
Feb 24, 2022
2.250
2.560
2.240
2.530
270,561
+0.13(+5.42%)
Feb 23, 2022
2.500
2.510
2.381
2.400
189,110
-0.08(-3.23%)
Feb 22, 2022
2.600
2.630
2.470
2.480
298,701
-0.13(-4.98%)
Feb 18, 2022
2.610
0
-0.15(-5.43%)
Feb 17, 2022
2.790
2.790
2.720
2.760
134,509
-0.05(-1.78%)
Feb 16, 2022
2.860
2.860
2.780
2.810
70,802
-0.06(-2.09%)
Feb 15, 2022
2.830
2.890
2.790
2.870
113,527
+0.10(+3.61%)
Feb 14, 2022
2.850
2.860
2.730
2.770
117,214
-0.07(-2.46%)
Feb 11, 2022
2.930
2.950
2.830
2.840
176,612
-0.07(-2.41%)
Feb 10, 2022
2.990
3.050
2.900
2.910
233,908
-0.16(-5.21%)
Feb 09, 2022
2.960
3.080
2.945
3.070
324,943
+0.12(+4.07%)
Feb 08, 2022
2.930
2.990
2.930
2.950
78,173
+0.00(+0.00%)
Feb 07, 2022
2.980
3.030
2.930
2.950
219,717
-0.01(-0.34%)
Feb 04, 2022
2.890
2.990
2.870
2.960
140,402
+0.05(+1.72%)
Feb 03, 2022
2.950
2.910
2.910
140,983
-0.09(-3.00%)
Feb 02, 2022
3.020
3.040
2.970
3.000
240,927
-0.04(-1.32%)
Feb 01, 2022
3.040
3.090
3.000
3.040
130,583
+0.01(+0.33%)
Jan 31, 2022
2.880
3.040
3.030
147,181
+0.11(+3.77%)
Jan 28, 2022
2.830
2.940
2.750
2.920
165,463
+0.11(+3.91%)
Jan 27, 2022
2.880
2.940
2.730
2.810
304,872
-0.06(-2.09%)
Jan 26, 2022
3.020
3.060
2.860
2.870
236,887
-0.10(-3.37%)
Jan 25, 2022
2.960
3.020
2.890
2.970
124,230
-0.05(-1.66%)
Jan 24, 2022
2.900
3.040
2.850
3.020
288,929
+0.08(+2.72%)
Jan 21, 2022
3.000
3.100
2.925
2.940
329,711
-0.09(-2.97%)
Jan 20, 2022
3.130
3.250
3.020
3.030
499,816
-0.06(-1.94%)
Jan 19, 2022
3.230
3.260
3.080
3.090
199,772
-0.07(-2.22%)
Jan 18, 2022
3.230
3.310
3.155
3.160
271,696
-0.07(-2.17%)
Jan 14, 2022
3.230
0
+0.01(+0.31%)
Jan 13, 2022
3.240
3.280
3.160
3.220
208,842
-0.01(-0.31%)
Jan 12, 2022
3.390
3.400
3.220
3.230
253,550
-0.13(-3.87%)
Jan 11, 2022
3.280
3.415
3.210
3.360
236,924
+0.08(+2.44%)
Jan 10, 2022
3.390
3.410
3.240
3.280
284,783
-0.09(-2.67%)
Jan 07, 2022
3.480
3.550
3.360
3.370
150,901
-0.12(-3.44%)
Jan 06, 2022
3.320
3.520
3.300
3.490
241,566
+0.18(+5.44%)
Jan 05, 2022
3.370
3.400
3.300
3.310
241,256
-0.06(-1.78%)
Jan 04, 2022
3.410
3.450
3.270
3.370
163,682
-0.02(-0.59%)
Jan 03, 2022
3.350
3.455
3.350
3.390
83,544
+0.05(+1.50%)
Dec 31, 2021
3.350
3.360
3.260
3.340
274,348
+0.01(+0.30%)
Dec 30, 2021
3.340
3.400
3.304
3.330
163,469
-0.02(-0.60%)
Dec 29, 2021
3.360
3.490
3.320
3.350
177,224
-0.03(-0.89%)
Dec 28, 2021
3.450
3.490
3.320
3.380
226,717
-0.09(-2.59%)
Dec 27, 2021
3.470
3.525
3.340
3.470
166,341
+0.02(+0.58%)
Dec 23, 2021
3.320
3.460
3.240
3.450
307,978
+0.15(+4.55%)
Dec 22, 2021
3.300
3.350
3.240
3.300
141,911
+0.02(+0.61%)
Dec 21, 2021
3.210
3.320
3.210
3.280
175,888
+0.08(+2.50%)
Dec 20, 2021
3.220
3.220
3.090
3.200
276,502
-0.07(-2.14%)
Dec 17, 2021
3.160
3.300
3.090
3.270
431,159
+0.13(+4.14%)
Dec 16, 2021
3.220
3.300
3.090
3.140
240,131
-0.07(-2.18%)
Dec 15, 2021
3.180
3.250
3.100
3.210
712,791
+0.02(+0.63%)
Dec 14, 2021
3.290
3.310
3.120
3.190
949,704
-0.12(-3.63%)
Dec 13, 2021
3.330
3.390
3.250
3.310
253,482
-0.06(-1.78%)
Dec 10, 2021
3.430
3.480
3.345
3.370
255,353
-0.05(-1.46%)
Dec 09, 2021
3.530
3.560
3.410
3.420
172,479
-0.10(-2.84%)
Dec 08, 2021
3.380
3.550
3.350
3.520
154,533
+0.13(+3.83%)
Dec 07, 2021
3.380
3.470
3.350
3.390
201,196
+0.01(+0.30%)
Dec 06, 2021
3.300
3.400
3.270
3.380
406,420
+0.07(+2.11%)
Dec 03, 2021
3.430
3.450
3.290
3.310
425,065
-0.12(-3.50%)
Dec 02, 2021
3.370
3.445
3.280
3.430
580,491
+0.03(+0.88%)
Dec 01, 2021
3.540
3.540
3.400
3.400
384,622
-0.07(-2.02%)
Nov 30, 2021
3.530
3.560
3.440
3.470
407,525
-0.07(-1.98%)
Nov 29, 2021
3.570
3.620
3.500
3.540
294,269
-0.03(-0.84%)
Nov 26, 2021
3.630
3.690
3.500
3.570
242,567
-0.08(-2.19%)
Nov 24, 2021
3.600
3.840
3.530
3.650
334,596
+0.00(+0.00%)
Nov 23, 2021
3.690
3.740
3.530
3.650
449,159
-0.01(-0.27%)
Nov 22, 2021
3.790
3.810
3.640
3.660
532,560
-0.09(-2.40%)
Nov 19, 2021
3.790
3.840
3.730
3.750
301,490
-0.04(-1.06%)
Nov 18, 2021
3.740
3.820
3.790
3.790
687,624
+0.07(+1.88%)
Nov 17, 2021
3.650
3.775
3.600
3.720
722,728
+0.07(+1.92%)
Nov 16, 2021
3.640
3.680
3.545
3.650
596,002
+0.02(+0.55%)
Nov 15, 2021
3.680
3.740
3.580
3.630
521,123
-0.06(-1.63%)
Nov 12, 2021
3.710
3.720
3.634
3.690
388,092
+0.00(+0.00%)
Nov 11, 2021
3.830
3.880
3.650
3.690
536,103
-0.09(-2.38%)
Nov 10, 2021
3.800
3.780
512,209
-0.02(-0.53%)
Nov 09, 2021
3.900
3.940
3.720
3.800
1,048,014
+0.16(+4.40%)
Nov 08, 2021
3.760
3.760
3.580
3.640
539,320
-0.10(-2.67%)
Nov 05, 2021
3.970
3.980
3.710
3.740
579,356
-0.17(-4.35%)
Nov 04, 2021
3.970
4.070
3.880
3.910
307,634
-0.05(-1.26%)
Nov 03, 2021
3.870
4.050
3.830
3.960
310,619
+0.08(+2.06%)
Nov 02, 2021
3.900
3.930
3.820
3.880
195,431
-0.03(-0.77%)
Nov 01, 2021
3.930
3.950
3.860
3.910
175,682
+0.00(+0.00%)
Oct 29, 2021
3.870
3.940
3.840
3.910
158,658
+0.02(+0.51%)
Oct 28, 2021
3.750
3.930
3.750
3.890
404,761
+0.15(+4.01%)
Oct 27, 2021
3.610
3.794
3.630
3.740
256,432
+0.09(+2.47%)
Oct 26, 2021
3.560
3.650
146,648
+0.09(+2.53%)
Oct 25, 2021
3.430
3.580
3.410
3.560
265,359
+0.15(+4.40%)
Oct 22, 2021
3.490
3.500
3.370
3.410
705,753
-0.10(-2.85%)
Oct 21, 2021
3.570
3.660
3.490
3.510
193,987
-0.06(-1.68%)
Oct 20, 2021
3.550
3.770
3.540
3.570
157,199
-0.01(-0.28%)
Oct 19, 2021
3.640
3.660
3.515
3.580
290,021
-0.06(-1.65%)
Oct 18, 2021
3.570
3.708
3.570
3.640
206,350
-0.04(-1.09%)
Oct 15, 2021
3.810
3.845
3.670
3.680
249,192
-0.08(-2.13%)
Oct 14, 2021
3.760
3.830
3.740
3.760
141,421
+0.03(+0.80%)
Oct 13, 2021
3.660
3.750
3.580
3.730
218,873
+0.08(+2.19%)
Oct 12, 2021
3.610
3.680
3.535
3.650
252,483
+0.03(+0.83%)
Oct 11, 2021
3.680
3.767
3.600
3.620
214,701
-0.09(-2.43%)
Oct 08, 2021
3.720
3.720
3.670
3.710
183,850
-0.01(-0.27%)
Oct 07, 2021
3.680
3.770
3.640
3.720
412,100
+0.05(+1.36%)
Oct 06, 2021
3.730
3.790
3.665
3.670
480,826
-0.12(-3.17%)
Oct 05, 2021
3.840
3.900
3.730
3.790
205,673
-0.04(-1.04%)
Oct 04, 2021
3.900
3.950
3.725
3.830
293,180
-0.08(-2.05%)
Oct 01, 2021
3.910
4.040
3.900
3.910
225,699
+0.01(+0.26%)
Sep 30, 2021
3.900
3.960
3.800
3.900
186,049
+0.03(+0.78%)
Sep 29, 2021
3.920
3.920
3.820
3.870
193,665
-0.04(-1.02%)
Sep 28, 2021
3.890
3.970
3.750
3.910
262,262
-0.03(-0.76%)
Sep 27, 2021
3.950
4.080
3.900
3.940
184,638
+0.01(+0.25%)
Sep 24, 2021
3.950
3.990
3.830
3.930
153,734
-0.05(-1.26%)
Sep 23, 2021
3.870
3.980
3.830
3.980
168,519
+0.12(+3.11%)
Sep 22, 2021
3.720
3.900
3.631
3.860
305,918
+0.13(+3.49%)
Sep 21, 2021
3.760
3.800
3.695
3.730
281,171
-0.02(-0.53%)
Sep 20, 2021
3.800
3.860
3.710
3.750
237,929
-0.11(-2.85%)
Sep 17, 2021
3.830
3.900
3.780
3.860
502,935
+0.04(+1.05%)
Sep 16, 2021
3.880
3.880
3.760
3.820
169,941
-0.06(-1.55%)
Sep 15, 2021
3.930
3.970
3.860
3.880
296,293
-0.05(-1.27%)
Sep 14, 2021
4.010
4.010
3.890
3.930
375,239
-0.04(-1.01%)
Sep 13, 2021
4.100
4.100
3.920
3.970
409,652
-0.13(-3.17%)
Sep 10, 2021
4.090
4.130
4.020
4.100
261,382
+0.02(+0.49%)
Sep 09, 2021
4.030
4.120
3.980
4.080
587,322
+0.02(+0.49%)
Sep 08, 2021
4.100
4.150
3.920
4.060
340,916
-0.06(-1.46%)
Sep 07, 2021
4.050
4.140
4.000
4.120
267,006
+0.09(+2.23%)
Sep 03, 2021
3.960
4.040
3.880
4.030
285,831
+0.11(+2.81%)
Sep 02, 2021
4.020
4.120
3.890
3.920
460,787
-0.02(-0.51%)
Sep 01, 2021
3.850
3.970
3.720
3.940
665,998
+0.06(+1.55%)
Aug 31, 2021
3.870
3.940
3.750
3.880
659,158
+0.06(+1.57%)
Aug 30, 2021
3.970
4.050
3.790
3.820
475,763
-0.14(-3.54%)
Aug 27, 2021
3.820
4.010
3.810
3.960
387,952
+0.15(+3.94%)
Aug 26, 2021
3.830
3.950
3.780
3.810
609,011
-0.03(-0.78%)
Aug 25, 2021
3.670
3.930
3.610
3.840
850,017
+0.15(+4.07%)
Aug 24, 2021
3.650
3.740
3.650
3.690
555,841
+0.03(+0.82%)
Aug 23, 2021
3.580
3.685
3.550
3.660
500,652
+0.15(+4.27%)
Aug 20, 2021
3.450
3.610
3.123
3.510
338,251
+0.02(+0.57%)
Aug 19, 2021
3.390
3.640
3.310
3.490
853,104
+0.08(+2.35%)
Aug 18, 2021
3.330
3.430
3.310
3.410
448,322
+0.08(+2.40%)
Aug 17, 2021
3.360
3.380
3.260
3.330
600,339
-0.06(-1.77%)
Aug 16, 2021
3.410
3.450
3.310
3.390
475,126
-0.02(-0.59%)
Aug 13, 2021
3.310
3.475
3.260
3.410
1,483,080
+0.26(+8.25%)
Aug 12, 2021
3.160
3.265
3.110
3.150
809,047
-0.01(-0.32%)
Aug 11, 2021
3.200
3.350
3.100
3.160
1,453,207
+0.04(+1.28%)
Aug 10, 2021
3.410
3.490
2.990
3.120
4,081,210
-0.91(-22.58%)
Aug 09, 2021
3.940
4.047
3.885
4.030
563,011
+0.12(+3.07%)
Aug 06, 2021
3.990
4.040
3.900
3.910
306,964
-0.04(-1.01%)
Aug 05, 2021
3.870
4.040
3.860
3.950
217,031
+0.09(+2.33%)
Aug 04, 2021
3.886
3.990
3.825
3.860
554,415
-0.08(-2.03%)
Aug 03, 2021
4.050
4.050
3.880
3.940
476,653
-0.11(-2.72%)
Aug 02, 2021
4.050
4.120
4.020
4.050
162,602
+0.04(+1.00%)
Jul 30, 2021
4.060
4.150
3.990
4.010
364,927
-0.10(-2.43%)
Jul 29, 2021
4.130
4.170
4.070
4.110
194,979
-0.01(-0.24%)
Jul 28, 2021
3.930
4.150
3.905
4.120
301,956
+0.18(+4.57%)
Jul 27, 2021
4.040
4.080
3.930
3.940
485,509
-0.10(-2.48%)
Jul 26, 2021
4.120
4.120
3.920
4.040
606,598
-0.14(-3.35%)
Jul 23, 2021
4.210
4.320
4.120
4.180
264,690
+0.01(+0.24%)
Jul 22, 2021
4.310
4.340
4.110
4.170
508,695
-0.11(-2.57%)
Jul 21, 2021
4.070
4.305
4.050
4.280
831,709
+0.24(+5.94%)
Jul 20, 2021
4.080
4.180
3.940
4.040
714,800
-0.04(-0.98%)
Jul 19, 2021
4.000
4.140
3.955
4.080
243,337
+0.01(+0.25%)
Jul 16, 2021
4.290
4.290
4.055
4.070
424,654
-0.18(-4.24%)
Jul 15, 2021
4.200
4.310
4.130
4.250
339,162
+0.02(+0.47%)
Jul 14, 2021
4.330
4.330
4.230
4.230
277,082
-0.07(-1.63%)
Jul 13, 2021
4.340
4.390
4.270
4.300
356,287
-0.10(-2.27%)
Jul 12, 2021
4.500
4.550
4.330
4.400
505,206
-0.14(-3.08%)
Jul 09, 2021
4.550
4.565
4.390
4.540
223,543
+0.05(+1.11%)
Jul 08, 2021
4.400
4.580
4.360
4.490
230,416
-0.08(-1.75%)
Jul 07, 2021
4.740
4.800
4.490
4.570
880,381
-0.17(-3.59%)
Jul 06, 2021
4.820
4.930
4.650
4.740
314,520
-0.13(-2.67%)
Jul 02, 2021
4.950
4.980
4.780
4.870
403,757
-0.12(-2.40%)
Jul 01, 2021
5.130
5.150
4.930
4.990
393,776
-0.01(-0.20%)
Jun 30, 2021
4.950
5.060
4.841
5.000
537,600
-0.05(-0.99%)
Jun 29, 2021
4.810
5.250
4.800
5.050
1,426,166
+0.25(+5.21%)
Jun 28, 2021
4.800
5.040
4.670
4.800
1,524,884
+0.26(+5.73%)
Jun 25, 2021
4.680
4.740
4.530
4.540
1,186,360
-0.12(-2.58%)
Jun 24, 2021
4.560
4.720
4.530
4.660
579,855
+0.17(+3.79%)
Jun 23, 2021
4.460
4.614
4.405
4.490
1,474,274
-0.02(-0.44%)
Jun 22, 2021
4.190
4.510
4.170
4.510
1,489,143
+0.34(+8.15%)
Jun 21, 2021
4.170
4.250
4.120
4.170
580,083
+0.07(+1.71%)
Jun 18, 2021
4.230
4.280
4.065
4.100
591,453
-0.22(-5.09%)
Jun 17, 2021
4.380
4.470
4.220
4.320
359,334
-0.07(-1.59%)
Jun 16, 2021
4.350
4.410
4.250
4.390
298,321
+0.03(+0.69%)
Jun 15, 2021
4.480
4.515
4.320
4.360
260,963
-0.10(-2.24%)
Jun 14, 2021
4.690
4.720
4.430
4.460
350,794
-0.15(-3.25%)
Jun 11, 2021
4.680
4.739
4.560
4.610
377,211
-0.01(-0.22%)
Jun 10, 2021
4.660
4.790
4.490
4.620
396,656
+0.02(+0.43%)
Jun 09, 2021
4.730
4.730
4.450
4.600
692,570
-0.13(-2.75%)
Jun 08, 2021
4.910
4.934
4.670
4.730
858,881
-0.12(-2.47%)
Jun 07, 2021
4.670
4.990
4.520
4.850
1,169,292
+0.10(+2.11%)
Jun 04, 2021
4.210
4.810
4.210
4.750
1,893,072
+0.43(+9.95%)
Jun 03, 2021
4.200
4.380
4.130
4.320
1,153,255
+0.41(+10.49%)
Jun 02, 2021
4.030
4.030
3.860
3.910
427,891
-0.09(-2.25%)
Jun 01, 2021
4.010
4.050
3.960
4.000
492,221
+0.00(+0.00%)
May 28, 2021
4.030
4.160
4.000
4.000
752,351
+0.01(+0.25%)
May 27, 2021
3.910
4.036
3.880
3.990
882,781
+0.11(+2.84%)
May 26, 2021
3.840
4.000
3.750
3.880
308,582
+0.04(+1.04%)
May 25, 2021
4.040
4.150
3.840
3.840
343,397
-0.20(-4.95%)
May 24, 2021
3.860
4.070
3.510
4.040
569,224
+0.21(+5.48%)
May 21, 2021
3.860
3.950
3.660
3.830
362,583
-0.03(-0.78%)
May 20, 2021
3.790
3.890
3.720
3.860
401,534
+0.06(+1.58%)
May 19, 2021
3.750
3.820
3.570
3.800
460,609
+0.01(+0.26%)
May 18, 2021
3.630
3.860
3.600
3.790
513,750
+0.14(+3.84%)
May 17, 2021
3.550
3.660
3.505
3.650
492,553
+0.05(+1.39%)
May 14, 2021
3.550
3.640
3.530
3.600
371,008
+0.05(+1.41%)
May 13, 2021
3.470
3.620
3.395
3.550
486,715
+0.05(+1.43%)
May 12, 2021
3.510
3.610
3.410
3.500
378,401
-0.08(-2.23%)
May 11, 2021
3.350
3.610
3.250
3.580
542,171
+0.16(+4.68%)
May 10, 2021
3.620
3.624
3.360
3.420
559,257
-0.17(-4.74%)
May 07, 2021
3.600
3.740
3.510
3.590
577,390
+0.05(+1.41%)
May 06, 2021
3.690
3.690
3.430
3.540
272,705
-0.11(-3.01%)
May 05, 2021
3.690
3.690
3.540
3.650
279,100
-0.03(-0.82%)
May 04, 2021
3.740
3.780
3.620
3.680
584,211
-0.12(-3.16%)
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.