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
Coda Octopus Group
(NQ:
CODA
)
6.260
-0.060 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
5.750
5.940
5.620
5.710
6,159
-0.04(-0.70%)
Apr 28, 2022
5.670
5.840
5.670
5.750
5,461
+0.09(+1.59%)
Apr 27, 2022
5.710
5.740
5.650
5.660
14,046
+0.06(+1.07%)
Apr 26, 2022
5.810
5.850
5.550
5.600
39,405
-0.25(-4.27%)
Apr 25, 2022
6.040
6.139
5.770
5.850
9,780
-0.15(-2.50%)
Apr 22, 2022
5.710
6.190
5.710
6.000
14,172
-0.09(-1.48%)
Apr 21, 2022
6.240
6.240
6.050
6.090
1,787
-0.15(-2.40%)
Apr 20, 2022
6.150
6.290
6.145
6.240
5,803
+0.09(+1.46%)
Apr 19, 2022
6.120
6.280
6.020
6.150
12,957
+0.14(+2.33%)
Apr 18, 2022
6.050
6.220
5.990
6.010
8,244
-0.02(-0.33%)
Apr 14, 2022
5.900
6.060
5.900
6.030
8,953
+0.03(+0.50%)
Apr 13, 2022
6.070
6.150
5.970
6.000
17,662
-0.07(-1.15%)
Apr 12, 2022
6.210
6.250
6.000
6.070
17,175
-0.11(-1.78%)
Apr 11, 2022
6.310
6.310
6.165
6.180
9,575
-0.06(-0.96%)
Apr 08, 2022
6.220
6.460
6.130
6.240
7,461
-0.03(-0.48%)
Apr 07, 2022
6.300
6.430
6.225
6.270
4,470
-0.01(-0.16%)
Apr 06, 2022
6.340
6.370
6.237
6.280
3,915
-0.03(-0.48%)
Apr 05, 2022
6.328
6.424
6.250
6.310
20,699
+0.05(+0.80%)
Apr 04, 2022
6.350
6.635
6.210
6.260
16,711
-0.08(-1.26%)
Apr 01, 2022
6.410
6.560
6.230
6.340
17,842
-0.23(-3.50%)
Mar 31, 2022
6.570
6.697
6.200
6.570
36,021
+0.01(+0.15%)
Mar 30, 2022
6.830
6.870
6.530
6.560
24,059
-0.38(-5.48%)
Mar 29, 2022
7.300
7.300
6.820
6.940
19,261
-0.43(-5.83%)
Mar 28, 2022
6.840
7.440
6.840
7.370
21,056
+0.50(+7.36%)
Mar 25, 2022
6.762
6.950
6.762
6.865
4,783
-0.11(-1.58%)
Mar 24, 2022
7.110
7.110
6.888
6.975
14,777
-0.04(-0.51%)
Mar 23, 2022
6.820
7.019
6.818
7.011
4,433
+0.00(+0.02%)
Mar 22, 2022
6.780
7.099
6.579
7.010
27,150
+0.26(+3.85%)
Mar 21, 2022
6.850
6.850
6.420
6.750
24,865
-0.03(-0.44%)
Mar 18, 2022
6.390
6.940
6.197
6.780
64,823
+0.38(+5.94%)
Mar 17, 2022
6.340
6.440
6.200
6.400
11,372
+0.16(+2.56%)
Mar 16, 2022
6.020
6.440
6.020
6.240
30,081
+0.35(+5.94%)
Mar 15, 2022
6.330
6.330
5.580
5.890
46,599
-0.53(-8.26%)
Mar 14, 2022
6.500
6.590
6.035
6.420
9,235
-0.18(-2.73%)
Mar 11, 2022
6.390
6.600
6.390
6.600
17,849
-0.10(-1.49%)
Mar 10, 2022
6.740
6.880
6.600
6.700
10,335
+0.13(+1.98%)
Mar 09, 2022
6.950
6.981
6.120
6.570
43,787
-0.34(-4.91%)
Mar 08, 2022
5.970
7.118
5.970
6.909
199,603
+1.00(+16.90%)
Mar 07, 2022
6.000
6.140
5.900
5.910
12,955
-0.15(-2.48%)
Mar 04, 2022
6.090
6.248
6.050
6.060
7,658
-0.13(-2.10%)
Mar 03, 2022
6.190
6.330
6.060
6.190
15,348
+0.00(+0.00%)
Mar 02, 2022
6.080
6.190
6.027
6.190
9,780
+0.22(+3.68%)
Mar 01, 2022
5.950
6.040
5.950
5.970
1,957
+0.05(+0.84%)
Feb 28, 2022
5.960
6.190
5.860
5.920
35,912
-0.08(-1.33%)
Feb 25, 2022
6.120
6.250
5.940
6.000
22,014
+0.12(+1.99%)
Feb 24, 2022
5.860
5.960
5.800
5.883
6,847
+0.02(+0.39%)
Feb 23, 2022
6.020
6.041
5.830
5.860
7,395
-0.07(-1.18%)
Feb 22, 2022
5.850
5.950
5.850
5.930
5,602
-0.06(-1.00%)
Feb 18, 2022
5.990
0
-0.01(-0.17%)
Feb 17, 2022
6.100
6.200
5.910
6.000
8,431
-0.06(-0.99%)
Feb 16, 2022
6.120
6.175
6.050
6.060
9,829
+0.02(+0.41%)
Feb 15, 2022
6.480
6.480
5.980
6.035
50,342
-0.51(-7.86%)
Feb 14, 2022
6.130
6.630
5.990
6.550
88,964
+0.63(+10.64%)
Feb 11, 2022
5.970
6.020
5.820
5.920
7,707
+0.12(+2.07%)
Feb 10, 2022
6.180
6.180
5.790
5.800
20,467
-0.32(-5.23%)
Feb 09, 2022
6.130
6.180
6.080
6.120
6,396
-0.03(-0.49%)
Feb 08, 2022
6.000
6.170
6.000
6.150
11,342
+0.14(+2.33%)
Feb 07, 2022
6.136
6.136
5.890
6.010
14,460
-0.12(-1.96%)
Feb 04, 2022
6.010
6.140
6.010
6.130
23,480
+0.00(+0.00%)
Feb 03, 2022
6.010
6.130
5,490
+0.12(+2.00%)
Feb 02, 2022
6.260
6.260
5.780
6.010
55,655
+0.05(+0.84%)
Feb 01, 2022
6.500
6.513
5.950
5.960
51,093
-0.78(-11.57%)
Jan 31, 2022
6.550
6.740
13,089
+0.16(+2.43%)
Jan 28, 2022
6.620
6.696
6.500
6.580
4,786
+0.04(+0.69%)
Jan 27, 2022
6.600
6.610
6.270
6.535
9,788
-0.11(-1.58%)
Jan 26, 2022
6.533
6.710
6.533
6.640
7,097
+0.13(+2.00%)
Jan 25, 2022
6.450
6.740
6.400
6.510
15,982
+0.02(+0.26%)
Jan 24, 2022
6.900
6.900
6.430
6.493
18,828
-0.48(-6.84%)
Jan 21, 2022
6.600
7.230
6.600
6.970
73,389
+0.02(+0.29%)
Jan 20, 2022
6.810
7.085
6.700
6.950
24,839
+0.17(+2.51%)
Jan 19, 2022
6.650
6.870
6.500
6.780
28,216
+0.03(+0.44%)
Jan 18, 2022
6.910
6.970
6.750
6.750
12,157
-0.22(-3.17%)
Jan 14, 2022
6.971
0
-0.58(-7.67%)
Jan 13, 2022
7.550
7.965
7.550
7.550
11,759
-0.24(-3.07%)
Jan 12, 2022
7.652
8.000
7.605
7.789
7,835
-0.03(-0.33%)
Jan 11, 2022
7.580
7.990
7.580
7.815
11,291
+0.05(+0.58%)
Jan 10, 2022
7.700
7.770
7.413
7.770
5,404
+0.03(+0.39%)
Jan 07, 2022
7.800
8.000
7.430
7.740
14,061
-0.09(-1.15%)
Jan 06, 2022
7.787
7.930
7.656
7.830
27,719
-0.06(-0.73%)
Jan 05, 2022
7.944
8.090
7.810
7.888
10,807
-0.16(-2.02%)
Jan 04, 2022
8.100
8.240
7.755
8.050
12,098
-0.14(-1.71%)
Jan 03, 2022
8.060
8.240
7.720
8.190
31,723
+0.19(+2.37%)
Dec 31, 2021
7.530
8.105
7.530
8.000
23,473
+0.50(+6.60%)
Dec 30, 2021
7.573
7.600
7.505
7.505
5,446
+0.12(+1.69%)
Dec 29, 2021
7.610
7.610
7.253
7.380
13,162
-0.53(-6.75%)
Dec 28, 2021
7.620
8.010
7.611
7.914
3,418
+0.31(+4.13%)
Dec 27, 2021
8.220
8.220
7.442
7.600
9,555
-0.36(-4.52%)
Dec 23, 2021
7.760
7.969
7.740
7.960
6,118
+0.17(+2.25%)
Dec 22, 2021
7.600
7.960
7.600
7.785
1,913
+0.21(+2.70%)
Dec 21, 2021
7.400
7.580
7.240
7.580
7,274
+0.16(+2.16%)
Dec 20, 2021
7.570
7.584
7.250
7.420
3,744
-0.10(-1.33%)
Dec 17, 2021
7.430
7.520
7.420
7.520
4,774
-0.10(-1.31%)
Dec 16, 2021
7.580
7.640
7.410
7.620
5,802
+0.15(+2.01%)
Dec 15, 2021
7.770
7.770
7.420
7.470
18,421
-0.32(-4.11%)
Dec 14, 2021
7.560
7.805
7.550
7.790
2,644
+0.27(+3.59%)
Dec 13, 2021
7.830
8.190
7.510
7.520
12,383
-0.40(-5.05%)
Dec 10, 2021
7.890
8.000
7.580
7.920
8,028
+0.17(+2.19%)
Dec 09, 2021
8.000
8.020
7.750
7.750
5,697
-0.24(-3.00%)
Dec 08, 2021
8.010
8.010
7.990
7.990
1,237
+0.14(+1.78%)
Dec 07, 2021
7.500
8.010
7.410
7.850
46,157
+0.37(+4.95%)
Dec 06, 2021
7.380
7.800
7.370
7.480
6,916
+0.11(+1.46%)
Dec 03, 2021
7.402
7.450
7.306
7.373
3,490
-0.21(-2.73%)
Dec 02, 2021
7.510
7.900
7.300
7.580
19,671
+0.08(+1.07%)
Dec 01, 2021
7.750
7.995
7.410
7.500
10,693
-0.17(-2.28%)
Nov 30, 2021
7.790
8.012
7.675
7.675
9,074
-0.20(-2.48%)
Nov 29, 2021
8.010
8.150
7.840
7.870
54,673
-0.12(-1.50%)
Nov 26, 2021
8.240
8.360
7.990
7.990
11,709
-0.36(-4.31%)
Nov 24, 2021
8.086
8.400
8.086
8.350
9,285
+0.18(+2.20%)
Nov 23, 2021
8.470
8.480
8.170
8.170
6,578
+0.00(+0.00%)
Nov 22, 2021
8.320
8.480
8.070
8.170
13,149
+0.02(+0.25%)
Nov 19, 2021
8.250
8.750
8.070
8.150
34,498
-0.22(-2.63%)
Nov 18, 2021
8.370
8.390
8.265
8.370
2,402
+0.08(+0.97%)
Nov 17, 2021
8.330
8.480
8.200
8.290
8,125
-0.11(-1.31%)
Nov 16, 2021
8.570
8.646
8.397
8.400
7,841
-0.28(-3.23%)
Nov 15, 2021
8.600
8.770
8.523
8.680
15,437
+0.12(+1.40%)
Nov 12, 2021
8.270
8.767
8.270
8.560
23,103
+0.39(+4.77%)
Nov 11, 2021
8.190
8.260
8.072
8.170
18,788
-0.03(-0.37%)
Nov 10, 2021
8.200
8.200
55,014
-0.01(-0.12%)
Nov 09, 2021
8.490
8.490
8.080
8.210
33,523
-0.34(-3.98%)
Nov 08, 2021
8.590
8.690
8.410
8.550
19,911
+0.05(+0.59%)
Nov 05, 2021
8.795
8.840
8.500
8.500
8,802
-0.35(-3.98%)
Nov 04, 2021
8.940
9.090
8.852
8.852
15,040
-0.10(-1.09%)
Nov 03, 2021
8.700
9.027
8.700
8.950
14,626
+0.25(+2.87%)
Nov 02, 2021
8.550
8.730
8.439
8.700
22,517
+0.24(+2.90%)
Nov 01, 2021
8.410
8.574
8.440
8.455
3,920
+0.02(+0.18%)
Oct 29, 2021
8.420
8.590
8.410
8.440
5,062
+0.02(+0.20%)
Oct 28, 2021
8.570
8.570
8.410
8.423
5,766
-0.04(-0.44%)
Oct 27, 2021
8.460
8.460
8.460
8.460
3,720
-0.09(-1.05%)
Oct 26, 2021
8.600
8.470
8.550
5,524
+0.08(+0.94%)
Oct 25, 2021
8.460
8.742
8.459
8.470
20,223
-0.01(-0.12%)
Oct 22, 2021
8.520
8.520
8.410
8.480
4,867
-0.03(-0.35%)
Oct 21, 2021
8.630
8.630
8.510
8.510
3,728
-0.10(-1.16%)
Oct 20, 2021
8.710
8.763
8.600
8.610
10,303
-0.16(-1.82%)
Oct 19, 2021
8.750
8.775
8.710
8.769
3,653
+0.01(+0.16%)
Oct 18, 2021
8.920
8.920
8.755
8.755
3,004
-0.15(-1.74%)
Oct 15, 2021
8.920
8.945
8.899
8.910
3,105
-0.03(-0.34%)
Oct 14, 2021
8.980
8.990
8.900
8.940
4,623
+0.08(+0.93%)
Oct 13, 2021
8.850
8.858
8.810
8.858
1,274
+0.03(+0.34%)
Oct 12, 2021
8.930
8.930
8.800
8.828
1,720
-0.05(-0.58%)
Oct 11, 2021
8.890
8.900
8.880
8.880
895
+0.05(+0.57%)
Oct 08, 2021
8.790
8.900
8.790
8.830
4,478
-0.07(-0.79%)
Oct 07, 2021
8.950
9.060
8.810
8.900
11,740
+0.08(+0.87%)
Oct 06, 2021
9.010
9.180
8.823
8.823
10,309
-0.19(-2.07%)
Oct 05, 2021
9.030
9.300
8.827
9.010
12,145
+0.01(+0.11%)
Oct 04, 2021
8.960
9.035
8.812
9.000
18,727
+0.11(+1.24%)
Oct 01, 2021
8.890
9.090
8.790
8.890
63,132
-0.07(-0.78%)
Sep 30, 2021
8.710
8.990
8.710
8.960
6,335
+0.16(+1.82%)
Sep 29, 2021
8.970
9.085
8.660
8.800
21,449
-0.09(-1.01%)
Sep 28, 2021
8.910
8.980
8.779
8.890
6,982
-0.01(-0.11%)
Sep 27, 2021
8.740
9.000
8.740
8.900
3,014
-0.06(-0.67%)
Sep 24, 2021
9.130
9.150
8.780
8.960
10,926
+0.01(+0.11%)
Sep 23, 2021
9.050
9.130
8.700
8.950
26,295
-0.17(-1.86%)
Sep 22, 2021
9.000
9.120
8.990
9.120
6,696
+0.20(+2.24%)
Sep 21, 2021
8.970
9.084
8.920
8.920
20,382
-0.10(-1.11%)
Sep 20, 2021
8.790
9.080
8.380
9.020
10,751
-0.03(-0.33%)
Sep 17, 2021
8.730
9.050
8.050
9.050
46,928
+0.27(+3.05%)
Sep 16, 2021
8.970
8.970
8.769
8.782
4,862
-0.20(-2.20%)
Sep 15, 2021
8.990
8.990
8.740
8.980
2,886
+0.08(+0.90%)
Sep 14, 2021
9.100
9.100
8.587
8.900
20,944
-0.10(-1.11%)
Sep 13, 2021
9.230
9.895
8.990
9.000
17,086
-0.17(-1.85%)
Sep 10, 2021
9.700
9.904
9.170
9.170
24,284
-0.33(-3.47%)
Sep 09, 2021
9.110
9.800
9.110
9.500
47,293
+0.49(+5.44%)
Sep 08, 2021
9.200
9.210
9.000
9.010
4,152
-0.01(-0.06%)
Sep 07, 2021
9.330
9.330
9.015
9.015
8,707
-0.32(-3.48%)
Sep 03, 2021
8.950
9.340
8.880
9.340
29,272
+0.33(+3.66%)
Sep 02, 2021
9.120
9.280
9.010
9.010
28,577
-0.11(-1.21%)
Sep 01, 2021
9.410
9.410
9.103
9.120
15,981
+0.01(+0.11%)
Aug 31, 2021
9.253
9.410
9.052
9.110
2,264
-0.05(-0.55%)
Aug 30, 2021
8.830
9.400
8.830
9.160
39,683
+0.46(+5.29%)
Aug 27, 2021
8.740
8.799
8.510
8.700
6,530
-0.04(-0.46%)
Aug 26, 2021
8.770
8.860
8.530
8.740
12,511
+0.11(+1.27%)
Aug 25, 2021
8.580
8.950
8.580
8.630
7,270
-0.23(-2.60%)
Aug 24, 2021
8.510
8.860
8.510
8.860
2,983
+0.35(+4.11%)
Aug 23, 2021
8.764
8.950
8.510
8.510
2,030
-0.40(-4.49%)
Aug 20, 2021
8.750
8.910
8.730
8.910
2,656
+0.30(+3.48%)
Aug 19, 2021
8.660
8.880
8.600
8.610
10,159
-0.09(-1.03%)
Aug 18, 2021
8.650
8.970
8.540
8.700
7,394
+0.05(+0.58%)
Aug 17, 2021
8.660
8.950
8.650
8.650
4,106
-0.01(-0.12%)
Aug 16, 2021
8.790
8.945
8.660
8.660
5,524
-0.30(-3.35%)
Aug 13, 2021
9.100
9.100
8.800
8.960
4,941
-0.07(-0.78%)
Aug 12, 2021
8.760
9.070
8.750
9.030
2,522
+0.05(+0.56%)
Aug 11, 2021
8.880
9.110
8.872
8.980
5,786
+0.27(+3.04%)
Aug 10, 2021
9.080
9.110
8.715
8.715
6,572
-0.28(-3.11%)
Aug 09, 2021
8.400
9.078
8.250
8.995
17,016
+0.68(+8.24%)
Aug 06, 2021
8.570
8.690
8.310
8.310
12,291
-0.31(-3.60%)
Aug 05, 2021
8.540
8.780
8.450
8.620
2,526
+0.11(+1.29%)
Aug 04, 2021
8.950
8.950
8.500
8.510
14,889
-0.48(-5.34%)
Aug 03, 2021
9.000
9.010
8.870
8.990
2,990
+0.14(+1.58%)
Aug 02, 2021
8.870
9.150
8.850
8.850
7,564
-0.16(-1.78%)
Jul 30, 2021
8.910
9.130
8.910
9.010
10,435
+0.01(+0.11%)
Jul 29, 2021
9.060
9.330
8.881
9.000
18,912
-0.10(-1.10%)
Jul 28, 2021
9.050
9.340
8.895
9.100
10,361
+0.07(+0.78%)
Jul 27, 2021
8.930
9.050
8.930
9.030
7,885
+0.02(+0.22%)
Jul 26, 2021
8.950
9.360
8.950
9.010
30,093
+0.01(+0.11%)
Jul 23, 2021
9.020
9.080
8.880
9.000
6,134
+0.00(+0.00%)
Jul 22, 2021
8.960
9.198
8.870
9.000
18,305
+0.03(+0.33%)
Jul 21, 2021
9.180
9.400
8.970
8.970
20,595
-0.23(-2.50%)
Jul 20, 2021
9.780
9.780
9.150
9.200
34,627
-0.10(-1.08%)
Jul 19, 2021
8.650
9.500
8.650
9.300
28,944
+0.36(+4.03%)
Jul 16, 2021
9.130
9.130
8.910
8.940
10,643
-0.05(-0.56%)
Jul 15, 2021
8.900
9.150
8.860
8.990
28,808
+0.13(+1.47%)
Jul 14, 2021
8.730
8.960
8.730
8.860
25,342
+0.26(+3.02%)
Jul 13, 2021
8.830
9.000
8.600
8.600
6,110
-0.23(-2.60%)
Jul 12, 2021
8.800
8.995
8.800
8.830
11,295
-0.04(-0.45%)
Jul 09, 2021
8.800
8.990
8.560
8.870
14,029
+0.03(+0.34%)
Jul 08, 2021
8.820
8.850
8.710
8.840
7,612
-0.03(-0.34%)
Jul 07, 2021
8.750
9.047
8.750
8.870
16,441
+0.09(+1.03%)
Jul 06, 2021
8.950
8.960
8.680
8.780
9,179
-0.02(-0.23%)
Jul 02, 2021
8.925
8.925
8.653
8.800
3,792
+0.10(+1.15%)
Jul 01, 2021
8.830
8.930
8.660
8.700
6,944
+0.05(+0.58%)
Jun 30, 2021
8.940
8.980
8.630
8.650
16,679
-0.19(-2.09%)
Jun 29, 2021
8.900
9.030
8.674
8.835
4,801
-0.15(-1.72%)
Jun 28, 2021
9.050
9.150
8.700
8.990
15,963
+0.11(+1.24%)
Jun 25, 2021
8.990
9.220
8.870
8.880
31,928
-0.02(-0.22%)
Jun 24, 2021
9.250
9.250
8.900
8.900
40,108
-0.28(-3.00%)
Jun 23, 2021
8.620
9.250
8.610
9.175
131,615
-0.32(-3.42%)
Jun 22, 2021
9.370
9.760
9.310
9.500
19,902
+0.03(+0.32%)
Jun 21, 2021
9.360
10.00
9.000
9.470
50,505
+0.07(+0.74%)
Jun 18, 2021
9.280
9.740
9.190
9.400
94,377
+0.05(+0.53%)
Jun 17, 2021
9.410
9.460
9.030
9.350
57,720
+0.05(+0.54%)
Jun 16, 2021
9.350
9.500
9.300
9.300
9,369
-0.19(-2.00%)
Jun 15, 2021
10.00
10.17
9.270
9.490
72,788
-0.41(-4.14%)
Jun 14, 2021
9.500
10.11
9.300
9.900
164,866
+0.75(+8.17%)
Jun 11, 2021
9.074
9.468
9.000
9.152
27,131
+0.33(+3.77%)
Jun 10, 2021
9.011
9.070
8.760
8.820
7,391
+0.02(+0.23%)
Jun 09, 2021
8.830
8.880
8.800
8.800
4,906
-0.10(-1.12%)
Jun 08, 2021
8.550
9.095
8.550
8.900
25,190
+0.34(+3.94%)
Jun 07, 2021
8.680
8.750
8.530
8.562
2,835
-0.13(-1.53%)
Jun 04, 2021
8.920
8.920
8.566
8.695
2,120
-0.27(-2.96%)
Jun 03, 2021
8.880
8.960
8.510
8.960
6,844
-0.12(-1.32%)
Jun 02, 2021
8.740
9.250
8.700
9.080
16,433
+0.38(+4.37%)
Jun 01, 2021
8.790
8.979
8.490
8.700
32,385
+0.13(+1.52%)
May 28, 2021
8.390
8.570
8.150
8.570
4,455
+0.11(+1.30%)
May 27, 2021
8.100
8.778
8.100
8.460
18,612
+0.46(+5.75%)
May 26, 2021
7.930
8.150
7.800
8.000
14,456
+0.20(+2.56%)
May 25, 2021
8.020
8.100
7.800
7.800
5,320
-0.27(-3.35%)
May 24, 2021
8.050
8.100
8.010
8.070
4,823
+0.15(+1.89%)
May 21, 2021
7.880
8.100
7.810
7.920
9,277
-0.08(-1.05%)
May 20, 2021
8.094
8.150
7.813
8.004
11,889
-0.10(-1.19%)
May 19, 2021
8.130
8.130
7.744
8.100
5,088
-0.05(-0.61%)
May 18, 2021
7.700
8.200
7.700
8.150
20,450
+0.32(+4.09%)
May 17, 2021
7.747
7.890
7.747
7.830
1,832
-0.05(-0.63%)
May 14, 2021
7.900
7.930
7.870
7.880
4,037
-0.02(-0.25%)
May 13, 2021
7.910
7.980
7.630
7.900
13,756
+0.15(+1.94%)
May 12, 2021
7.650
7.990
7.650
7.750
21,720
-0.16(-2.05%)
May 11, 2021
7.667
7.916
7.610
7.912
3,273
+0.14(+1.83%)
May 10, 2021
7.830
7.850
7.660
7.770
16,601
-0.18(-2.26%)
May 07, 2021
7.700
8.160
7.660
7.950
13,127
+0.25(+3.25%)
May 06, 2021
8.160
8.270
7.700
7.700
6,515
-0.20(-2.53%)
May 05, 2021
7.790
8.050
7.790
7.900
14,105
+0.19(+2.40%)
May 04, 2021
7.740
8.100
7.670
7.715
5,705
-0.31(-3.80%)
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.