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
Ammo Inc
(NQ:
POWW
)
1.750
-0.040 (-2.23%)
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 30, 2024
2.570
2.580
2.530
2.540
236,997
-0.04(-1.55%)
Apr 29, 2024
2.560
2.610
2.550
2.580
369,271
+0.02(+0.78%)
Apr 26, 2024
2.540
2.575
2.520
2.560
164,088
+0.03(+1.19%)
Apr 25, 2024
2.530
2.535
2.450
2.530
368,443
-0.03(-1.17%)
Apr 24, 2024
2.590
2.640
2.550
2.560
393,198
-0.03(-1.16%)
Apr 23, 2024
2.620
2.710
2.570
2.590
588,532
-0.03(-1.15%)
Apr 22, 2024
2.560
2.635
2.550
2.620
274,851
+0.08(+3.15%)
Apr 19, 2024
2.530
2.600
2.490
2.540
333,913
-0.01(-0.39%)
Apr 18, 2024
2.470
2.570
2.416
2.550
807,111
+0.08(+3.24%)
Apr 17, 2024
2.470
2.530
2.430
2.470
469,555
+0.01(+0.41%)
Apr 16, 2024
2.470
2.502
2.440
2.460
236,638
-0.02(-0.81%)
Apr 15, 2024
2.500
2.520
2.460
2.480
438,523
+0.01(+0.40%)
Apr 12, 2024
2.570
2.570
2.460
2.470
413,490
-0.09(-3.52%)
Apr 11, 2024
2.550
2.600
2.530
2.560
215,458
+0.01(+0.39%)
Apr 10, 2024
2.570
2.605
2.500
2.550
543,046
-0.08(-3.04%)
Apr 09, 2024
2.750
2.800
2.605
2.630
344,293
-0.12(-4.36%)
Apr 08, 2024
2.680
2.790
2.670
2.750
403,605
+0.09(+3.38%)
Apr 05, 2024
2.690
2.760
2.660
2.660
214,095
-0.03(-1.12%)
Apr 04, 2024
2.700
2.820
2.670
2.690
515,680
+0.05(+1.89%)
Apr 03, 2024
2.680
2.685
2.590
2.640
349,983
-0.03(-1.12%)
Apr 02, 2024
2.650
2.755
2.620
2.670
613,165
-0.01(-0.37%)
Apr 01, 2024
2.790
2.790
2.635
2.680
688,731
-0.07(-2.55%)
Mar 28, 2024
2.860
2.940
2.750
2.750
416,778
-0.09(-3.17%)
Mar 27, 2024
2.810
2.855
2.725
2.840
492,115
+0.06(+2.16%)
Mar 26, 2024
2.750
2.890
2.750
2.780
762,983
+0.04(+1.46%)
Mar 25, 2024
2.720
2.760
2.690
2.740
386,854
+0.03(+1.11%)
Mar 22, 2024
2.760
2.780
2.690
2.710
429,428
-0.02(-0.73%)
Mar 21, 2024
2.730
2.775
2.670
2.730
551,795
+0.01(+0.37%)
Mar 20, 2024
2.590
2.765
2.590
2.720
1,035,493
+0.13(+5.02%)
Mar 19, 2024
2.430
2.600
2.430
2.590
787,103
+0.13(+5.28%)
Mar 18, 2024
2.500
2.500
2.430
2.460
428,860
-0.04(-1.60%)
Mar 15, 2024
2.400
2.500
2.370
2.500
783,774
+0.13(+5.49%)
Mar 14, 2024
2.420
2.420
2.350
2.370
362,382
-0.07(-2.87%)
Mar 13, 2024
2.410
2.470
2.410
2.440
413,621
+0.02(+0.83%)
Mar 12, 2024
2.440
2.440
2.360
2.420
420,799
-0.01(-0.41%)
Mar 11, 2024
2.490
2.530
2.420
2.430
443,936
-0.05(-2.02%)
Mar 08, 2024
2.430
2.570
2.430
2.480
543,071
+0.07(+2.90%)
Mar 07, 2024
2.380
2.430
2.380
2.410
423,984
+0.05(+2.12%)
Mar 06, 2024
2.360
2.410
2.330
2.360
333,005
+0.02(+0.85%)
Mar 05, 2024
2.430
2.442
2.320
2.340
310,115
-0.09(-3.70%)
Mar 04, 2024
2.460
2.540
2.395
2.430
945,634
+0.01(+0.41%)
Mar 01, 2024
2.410
2.440
2.340
2.420
493,973
+0.04(+1.68%)
Feb 29, 2024
2.360
2.440
2.330
2.380
434,965
+0.06(+2.59%)
Feb 28, 2024
2.300
2.380
2.280
2.320
473,101
+0.01(+0.43%)
Feb 27, 2024
2.280
2.329
2.270
2.310
322,854
+0.04(+1.76%)
Feb 26, 2024
2.260
2.310
2.260
2.270
360,550
+0.00(+0.00%)
Feb 23, 2024
2.270
2.285
2.225
2.270
360,897
-0.02(-0.87%)
Feb 22, 2024
2.350
2.370
2.275
2.290
432,118
-0.08(-3.38%)
Feb 21, 2024
2.400
2.415
2.350
2.370
473,752
-0.03(-1.25%)
Feb 20, 2024
2.400
2.479
2.380
2.400
593,991
-0.03(-1.23%)
Feb 16, 2024
2.510
2.510
2.430
2.430
535,396
-0.08(-3.19%)
Feb 15, 2024
2.520
2.620
2.490
2.510
981,764
-0.01(-0.40%)
Feb 14, 2024
2.490
2.525
2.415
2.520
585,532
+0.08(+3.28%)
Feb 13, 2024
2.590
2.600
2.420
2.440
957,607
-0.23(-8.61%)
Feb 12, 2024
2.550
2.730
2.450
2.670
1,683,523
+0.16(+6.37%)
Feb 09, 2024
2.280
2.550
2.250
2.510
3,019,494
+0.30(+13.57%)
Feb 08, 2024
2.150
2.220
2.150
2.210
671,067
+0.05(+2.31%)
Feb 07, 2024
2.220
2.220
2.150
2.160
354,473
-0.04(-1.82%)
Feb 06, 2024
2.150
2.210
2.140
2.200
454,599
+0.05(+2.33%)
Feb 05, 2024
2.200
2.219
2.150
2.150
373,325
-0.07(-3.15%)
Feb 02, 2024
2.230
2.240
2.190
2.220
267,410
-0.03(-1.33%)
Feb 01, 2024
2.190
2.273
2.170
2.250
521,682
+0.08(+3.69%)
Jan 31, 2024
2.200
2.280
2.160
2.170
551,539
-0.04(-1.81%)
Jan 30, 2024
2.300
2.375
2.210
2.210
586,561
-0.09(-3.91%)
Jan 29, 2024
2.150
2.300
2.150
2.300
853,287
+0.15(+6.98%)
Jan 26, 2024
2.180
2.180
2.145
2.150
467,426
-0.01(-0.46%)
Jan 25, 2024
2.160
2.165
2.120
2.160
268,514
+0.02(+0.93%)
Jan 24, 2024
2.160
2.180
2.115
2.140
588,854
+0.00(+0.00%)
Jan 23, 2024
2.130
2.160
2.115
2.140
400,643
+0.00(+0.00%)
Jan 22, 2024
2.100
2.150
2.080
2.140
576,539
+0.07(+3.38%)
Jan 19, 2024
2.040
2.070
1.990
2.070
572,212
+0.05(+2.48%)
Jan 18, 2024
2.060
2.090
1.960
2.020
777,018
-0.04(-1.94%)
Jan 17, 2024
2.060
2.060
1.980
2.060
711,529
+0.00(+0.00%)
Jan 16, 2024
2.120
2.120
2.060
2.060
455,089
-0.06(-2.83%)
Jan 12, 2024
2.130
2.175
2.110
2.120
451,479
+0.02(+0.95%)
Jan 11, 2024
2.090
2.135
2.080
2.100
411,125
-0.01(-0.47%)
Jan 10, 2024
2.090
2.150
2.070
2.110
857,090
+0.03(+1.44%)
Jan 09, 2024
2.170
2.180
2.075
2.080
823,157
-0.09(-4.15%)
Jan 08, 2024
2.100
2.195
2.100
2.170
749,119
+0.06(+2.84%)
Jan 05, 2024
2.120
2.170
2.060
2.110
1,090,357
+0.00(+0.00%)
Jan 04, 2024
2.050
2.130
2.030
2.110
516,353
+0.08(+3.94%)
Jan 03, 2024
2.130
2.140
2.030
2.030
789,826
-0.14(-6.45%)
Jan 02, 2024
2.100
2.200
2.090
2.170
911,656
+0.07(+3.33%)
Dec 29, 2023
2.150
2.165
2.080
2.100
716,946
-0.05(-2.33%)
Dec 28, 2023
2.230
2.250
2.135
2.150
1,032,405
-0.08(-3.59%)
Dec 27, 2023
2.320
2.320
2.220
2.230
734,405
-0.09(-3.88%)
Dec 26, 2023
2.240
2.330
2.210
2.320
749,528
+0.12(+5.45%)
Dec 22, 2023
2.180
2.240
2.160
2.200
1,023,876
+0.01(+0.46%)
Dec 21, 2023
2.180
2.230
2.130
2.190
637,766
+0.06(+2.82%)
Dec 20, 2023
2.050
2.280
2.030
2.130
1,700,330
+0.08(+3.90%)
Dec 19, 2023
1.990
2.060
1.980
2.050
795,010
+0.09(+4.59%)
Dec 18, 2023
2.030
2.030
1.960
1.960
683,780
-0.04(-2.00%)
Dec 15, 2023
2.080
2.080
1.995
2.000
1,392,079
-0.05(-2.44%)
Dec 14, 2023
1.990
2.096
1.990
2.050
1,522,112
+0.07(+3.54%)
Dec 13, 2023
1.910
2.000
1.850
1.980
1,458,150
+0.07(+3.66%)
Dec 12, 2023
2.010
2.010
1.900
1.910
879,097
-0.10(-4.98%)
Dec 11, 2023
2.030
2.050
1.995
2.010
1,050,072
-0.01(-0.50%)
Dec 08, 2023
2.020
2.050
2.000
2.020
863,937
-0.01(-0.49%)
Dec 07, 2023
2.050
2.060
2.010
2.030
443,119
-0.02(-0.98%)
Dec 06, 2023
2.000
2.080
2.000
2.050
1,059,861
+0.03(+1.49%)
Dec 05, 2023
2.080
2.080
2.005
2.020
680,843
-0.05(-2.42%)
Dec 04, 2023
2.060
2.110
2.050
2.070
775,861
-0.02(-0.96%)
Dec 01, 2023
1.990
2.100
1.980
2.090
1,095,705
+0.05(+2.45%)
Nov 30, 2023
2.110
2.125
1.980
2.040
1,490,408
-0.07(-3.32%)
Nov 29, 2023
2.070
2.150
2.070
2.110
773,974
+0.05(+2.43%)
Nov 28, 2023
2.090
2.100
2.050
2.060
474,898
-0.03(-1.44%)
Nov 27, 2023
2.170
2.170
2.080
2.090
583,483
-0.05(-2.34%)
Nov 24, 2023
2.140
2.180
2.120
2.140
185,244
+0.02(+0.94%)
Nov 22, 2023
2.130
2.160
2.100
2.120
332,328
-0.01(-0.47%)
Nov 21, 2023
2.150
2.170
2.100
2.130
587,985
-0.05(-2.29%)
Nov 20, 2023
2.170
2.250
2.160
2.180
586,345
+0.01(+0.46%)
Nov 17, 2023
2.160
2.230
2.145
2.170
691,579
+0.03(+1.40%)
Nov 16, 2023
2.220
2.250
2.090
2.140
661,370
-0.07(-3.17%)
Nov 15, 2023
2.270
2.320
2.210
2.210
709,119
-0.03(-1.34%)
Nov 14, 2023
2.180
2.270
2.171
2.240
916,481
+0.07(+3.23%)
Nov 13, 2023
2.160
2.210
2.080
2.170
1,016,712
-0.01(-0.46%)
Nov 10, 2023
2.490
2.520
2.110
2.180
2,415,907
-0.33(-13.15%)
Nov 09, 2023
2.680
2.680
2.475
2.510
1,629,384
-0.12(-4.56%)
Nov 08, 2023
2.710
2.750
2.620
2.630
882,103
-0.07(-2.59%)
Nov 07, 2023
2.740
2.820
2.620
2.700
1,021,699
-0.05(-1.82%)
Nov 06, 2023
3.030
3.030
2.740
2.750
1,070,419
-0.27(-8.94%)
Nov 03, 2023
2.930
3.070
2.885
3.020
1,342,027
+0.14(+4.86%)
Nov 02, 2023
2.800
2.925
2.780
2.880
1,480,740
+0.12(+4.35%)
Nov 01, 2023
2.960
3.000
2.630
2.760
1,868,935
-0.15(-5.15%)
Oct 31, 2023
2.700
3.150
2.690
2.910
3,972,941
+0.28(+10.65%)
Oct 30, 2023
2.740
2.740
2.555
2.630
612,213
-0.07(-2.59%)
Oct 27, 2023
2.700
2.760
2.621
2.700
783,286
+0.01(+0.37%)
Oct 26, 2023
2.540
2.715
2.520
2.690
976,492
+0.19(+7.60%)
Oct 25, 2023
2.530
2.550
2.490
2.500
475,931
-0.07(-2.72%)
Oct 24, 2023
2.520
2.620
2.520
2.570
489,097
+0.07(+2.80%)
Oct 23, 2023
2.700
2.720
2.480
2.500
873,501
-0.14(-5.30%)
Oct 20, 2023
2.650
2.680
2.590
2.640
638,266
+0.00(+0.00%)
Oct 19, 2023
2.660
2.720
2.550
2.640
753,825
+0.01(+0.38%)
Oct 18, 2023
2.760
2.820
2.600
2.630
1,276,630
-0.09(-3.31%)
Oct 17, 2023
2.480
2.760
2.480
2.720
1,927,814
+0.24(+9.68%)
Oct 16, 2023
2.320
2.490
2.290
2.480
1,197,606
+0.20(+8.77%)
Oct 13, 2023
2.250
2.305
2.160
2.280
727,220
+0.06(+2.70%)
Oct 12, 2023
2.310
2.330
2.190
2.220
430,659
-0.05(-2.20%)
Oct 11, 2023
2.310
2.360
2.190
2.270
676,324
-0.01(-0.44%)
Oct 10, 2023
2.200
2.360
2.170
2.280
1,084,551
+0.12(+5.56%)
Oct 09, 2023
2.000
2.245
2.000
2.160
1,681,988
+0.17(+8.54%)
Oct 06, 2023
1.970
2.000
1.940
1.990
424,024
+0.02(+1.02%)
Oct 05, 2023
1.960
1.990
1.940
1.970
597,783
+0.02(+1.03%)
Oct 04, 2023
2.010
2.010
1.950
1.950
411,483
-0.05(-2.50%)
Oct 03, 2023
2.000
2.030
1.975
2.000
435,603
+0.01(+0.50%)
Oct 02, 2023
2.000
2.021
1.990
1.990
224,801
-0.03(-1.49%)
Sep 29, 2023
2.020
2.030
1.990
2.020
325,083
+0.02(+1.00%)
Sep 28, 2023
2.020
2.040
1.990
2.000
380,250
-0.01(-0.50%)
Sep 27, 2023
2.040
2.055
2.010
2.010
397,672
+0.01(+0.50%)
Sep 26, 2023
2.010
2.040
2.000
2.000
212,817
-0.02(-0.99%)
Sep 25, 2023
2.000
2.030
2.031
2.020
322,328
+0.03(+1.51%)
Sep 22, 2023
2.000
2.035
1.990
1.990
458,198
-0.01(-0.50%)
Sep 21, 2023
2.040
2.040
2.000
2.000
314,060
-0.04(-1.96%)
Sep 20, 2023
2.090
2.120
2.040
2.040
285,475
-0.03(-1.45%)
Sep 19, 2023
2.040
2.100
2.015
2.070
316,653
+0.04(+1.97%)
Sep 18, 2023
2.000
2.040
1.995
2.030
269,498
+0.03(+1.50%)
Sep 15, 2023
2.100
2.110
1.980
2.000
831,910
-0.10(-4.76%)
Sep 14, 2023
2.010
2.100
2.000
2.100
373,539
+0.11(+5.53%)
Sep 13, 2023
2.070
2.070
1.990
1.990
549,211
-0.06(-2.93%)
Sep 12, 2023
2.080
2.100
2.050
2.050
191,358
-0.03(-1.44%)
Sep 11, 2023
2.090
2.100
2.060
2.080
328,987
+0.01(+0.48%)
Sep 08, 2023
2.080
2.100
2.060
2.070
194,540
+0.00(+0.24%)
Sep 07, 2023
2.060
2.170
2.060
2.065
1,038,293
-0.00(-0.24%)
Sep 06, 2023
2.140
2.151
2.060
2.070
260,039
-0.08(-3.72%)
Sep 05, 2023
2.190
2.240
2.140
2.150
290,824
-0.06(-2.71%)
Sep 01, 2023
2.290
2.320
2.210
2.210
377,288
-0.08(-3.49%)
Aug 31, 2023
2.300
2.369
2.280
2.290
508,694
-0.03(-1.29%)
Aug 30, 2023
2.320
2.420
2.275
2.320
432,145
-0.03(-1.28%)
Aug 29, 2023
2.290
2.389
2.230
2.350
476,451
+0.09(+3.98%)
Aug 28, 2023
2.230
2.290
2.220
2.260
366,372
+0.03(+1.35%)
Aug 25, 2023
2.140
2.230
2.110
2.230
505,937
+0.11(+5.19%)
Aug 24, 2023
2.180
2.230
2.110
2.120
355,421
-0.08(-3.64%)
Aug 23, 2023
2.080
2.205
2.020
2.200
619,730
+0.15(+7.32%)
Aug 22, 2023
2.060
2.070
2.035
2.050
250,267
-0.01(-0.49%)
Aug 21, 2023
1.980
2.070
1.980
2.060
340,746
+0.10(+5.10%)
Aug 18, 2023
1.970
2.010
1.950
1.960
566,210
-0.01(-0.51%)
Aug 17, 2023
1.960
2.025
1.960
1.970
448,695
+0.00(+0.00%)
Aug 16, 2023
1.980
2.020
1.965
1.970
321,980
-0.03(-1.50%)
Aug 15, 2023
2.050
2.050
1.980
2.000
303,366
-0.05(-2.44%)
Aug 14, 2023
2.030
2.090
1.980
2.050
393,256
+0.02(+0.99%)
Aug 11, 2023
2.090
2.100
2.020
2.030
438,761
-0.06(-2.87%)
Aug 10, 2023
2.120
2.220
2.060
2.090
1,092,344
+0.05(+2.45%)
Aug 09, 2023
2.100
2.150
2.010
2.040
514,211
-0.03(-1.45%)
Aug 08, 2023
2.080
2.110
2.070
2.070
253,476
-0.04(-1.90%)
Aug 07, 2023
2.120
2.128
2.070
2.110
255,687
+0.00(+0.00%)
Aug 04, 2023
2.090
2.150
2.070
2.110
387,094
+0.01(+0.48%)
Aug 03, 2023
2.060
2.120
2.051
2.100
356,903
+0.01(+0.48%)
Aug 02, 2023
2.080
2.090
2.050
2.090
306,728
-0.03(-1.42%)
Aug 01, 2023
2.100
2.120
2.080
2.120
368,972
+0.04(+1.92%)
Jul 31, 2023
2.080
2.110
2.055
2.080
513,385
-0.02(-0.95%)
Jul 28, 2023
2.120
2.170
2.070
2.100
408,451
-0.02(-0.94%)
Jul 27, 2023
2.120
2.180
2.110
2.120
402,143
+0.00(+0.00%)
Jul 26, 2023
2.040
2.150
2.040
2.120
484,989
+0.08(+3.92%)
Jul 25, 2023
2.060
2.120
2.030
2.040
538,702
-0.04(-1.92%)
Jul 24, 2023
2.100
2.108
2.030
2.080
532,749
-0.02(-0.95%)
Jul 21, 2023
2.180
2.184
2.090
2.100
489,562
-0.05(-2.33%)
Jul 20, 2023
2.250
2.250
2.150
2.150
428,526
-0.09(-4.02%)
Jul 19, 2023
2.260
2.261
2.190
2.240
425,438
+0.01(+0.45%)
Jul 18, 2023
2.220
2.240
2.170
2.230
373,193
+0.05(+2.29%)
Jul 17, 2023
2.150
2.350
2.140
2.180
744,419
+0.04(+1.87%)
Jul 14, 2023
2.210
2.220
2.130
2.140
229,502
-0.07(-3.17%)
Jul 13, 2023
2.210
2.250
2.180
2.210
303,574
+0.01(+0.45%)
Jul 12, 2023
2.210
2.250
2.150
2.200
504,981
+0.03(+1.38%)
Jul 11, 2023
2.120
2.220
2.120
2.170
415,567
+0.05(+2.36%)
Jul 10, 2023
2.110
2.200
2.105
2.120
596,579
+0.02(+0.95%)
Jul 07, 2023
2.110
2.125
2.061
2.100
643,043
+0.00(+0.00%)
Jul 06, 2023
2.030
2.110
2.020
2.100
482,315
+0.05(+2.44%)
Jul 05, 2023
2.030
2.110
2.020
2.050
255,748
-0.03(-1.44%)
Jul 03, 2023
2.120
2.155
2.040
2.080
285,616
-0.05(-2.35%)
Jun 30, 2023
2.160
2.160
2.080
2.130
489,119
-0.02(-0.93%)
Jun 29, 2023
2.090
2.150
2.070
2.150
385,678
+0.07(+3.37%)
Jun 28, 2023
2.210
2.235
2.050
2.080
763,125
-0.15(-6.73%)
Jun 27, 2023
2.230
2.270
2.201
2.230
373,439
+0.01(+0.45%)
Jun 26, 2023
2.170
2.325
2.160
2.220
615,128
+0.02(+0.91%)
Jun 23, 2023
2.060
2.250
2.060
2.200
1,386,996
+0.09(+4.27%)
Jun 22, 2023
2.150
2.160
2.070
2.110
377,700
-0.05(-2.31%)
Jun 21, 2023
2.170
2.240
2.130
2.160
557,057
-0.04(-1.82%)
Jun 20, 2023
2.250
2.315
2.190
2.200
696,305
-0.09(-3.93%)
Jun 16, 2023
2.380
2.380
2.215
2.290
1,098,018
-0.07(-2.97%)
Jun 15, 2023
2.120
2.560
2.120
2.360
4,507,721
+0.32(+15.69%)
Jun 14, 2023
2.100
2.170
2.020
2.040
2,749,761
-0.06(-2.86%)
Jun 13, 2023
2.120
2.180
2.090
2.100
488,331
-0.02(-0.94%)
Jun 12, 2023
2.040
2.125
2.021
2.120
497,001
+0.09(+4.43%)
Jun 09, 2023
2.010
2.055
1.990
2.030
350,723
+0.01(+0.50%)
Jun 08, 2023
2.060
2.060
2.000
2.020
338,095
-0.02(-0.98%)
Jun 07, 2023
2.000
2.050
1.960
2.040
467,758
+0.04(+2.00%)
Jun 06, 2023
1.880
2.000
1.880
2.000
447,607
+0.10(+5.26%)
Jun 05, 2023
1.900
1.950
1.880
1.900
331,939
+0.00(+0.00%)
Jun 02, 2023
1.760
1.950
1.760
1.900
772,653
+0.14(+7.95%)
Jun 01, 2023
1.770
1.800
1.740
1.760
239,845
+0.00(+0.00%)
May 31, 2023
1.790
1.790
1.701
1.760
876,474
-0.01(-0.56%)
May 30, 2023
1.740
1.790
1.730
1.770
366,327
+0.04(+2.31%)
May 26, 2023
1.730
1.765
1.710
1.730
316,804
+0.00(+0.00%)
May 25, 2023
1.740
1.765
1.710
1.730
346,178
-0.03(-1.70%)
May 24, 2023
1.770
1.810
1.741
1.760
355,395
-0.01(-0.56%)
May 23, 2023
1.750
1.820
1.730
1.770
341,498
+0.01(+0.57%)
May 22, 2023
1.750
1.800
1.730
1.760
425,955
+0.01(+0.57%)
May 19, 2023
1.760
1.800
1.725
1.750
400,259
+0.00(+0.00%)
May 18, 2023
1.720
1.770
1.685
1.750
519,946
+0.04(+2.34%)
May 17, 2023
1.610
1.720
1.600
1.710
477,987
+0.10(+6.21%)
May 16, 2023
1.690
1.690
1.600
1.610
415,060
-0.06(-3.59%)
May 15, 2023
1.680
1.710
1.650
1.670
473,312
+0.00(+0.00%)
May 12, 2023
1.700
1.750
1.660
1.670
452,415
-0.02(-1.18%)
May 11, 2023
1.760
1.760
1.680
1.690
329,340
-0.05(-2.87%)
May 10, 2023
1.720
1.760
1.701
1.740
381,379
+0.04(+2.35%)
May 09, 2023
1.770
1.770
1.670
1.700
760,467
-0.06(-3.41%)
May 08, 2023
1.800
1.800
1.750
1.760
431,597
-0.04(-2.22%)
May 05, 2023
1.780
1.850
1.770
1.800
778,255
-0.01(-0.55%)
May 04, 2023
1.900
1.900
1.800
1.810
450,673
-0.08(-4.23%)
May 03, 2023
1.950
1.995
1.875
1.890
472,805
-0.08(-4.06%)
May 02, 2023
1.960
2.000
1.935
1.970
425,607
+0.00(+0.00%)
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.