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
Veritone Inc
(NQ:
VERI
)
2.890
-0.060 (-2.03%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Jun 3, 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
4.880
4.880
4.640
4.760
549,188
-0.06(-1.24%)
Apr 27, 2023
4.780
4.920
4.686
4.820
309,559
+0.09(+1.90%)
Apr 26, 2023
4.810
4.910
4.525
4.730
645,933
-0.03(-0.63%)
Apr 25, 2023
5.020
5.068
4.750
4.760
757,677
-0.39(-7.57%)
Apr 24, 2023
5.020
5.190
4.905
5.150
669,458
+0.09(+1.78%)
Apr 21, 2023
4.980
5.270
4.880
5.060
955,344
+0.12(+2.43%)
Apr 20, 2023
5.060
5.110
4.580
4.940
2,138,169
-0.60(-10.83%)
Apr 19, 2023
5.480
5.625
5.330
5.540
379,816
+0.01(+0.18%)
Apr 18, 2023
5.870
5.950
5.510
5.530
389,102
-0.25(-4.33%)
Apr 17, 2023
5.460
5.861
5.450
5.780
399,873
+0.33(+6.06%)
Apr 14, 2023
5.390
5.530
5.295
5.450
364,555
+0.03(+0.55%)
Apr 13, 2023
5.030
5.518
5.030
5.420
799,979
+0.48(+9.72%)
Apr 12, 2023
5.380
5.380
4.930
4.940
336,501
-0.27(-5.27%)
Apr 11, 2023
5.150
5.390
5.090
5.215
382,353
+0.12(+2.25%)
Apr 10, 2023
5.030
5.160
4.900
5.100
361,254
-0.06(-1.16%)
Apr 06, 2023
4.980
5.235
4.770
5.160
712,180
+0.25(+5.20%)
Apr 05, 2023
5.160
5.180
4.900
4.905
497,228
-0.31(-6.03%)
Apr 04, 2023
5.880
5.880
5.110
5.220
931,837
-0.68(-11.53%)
Apr 03, 2023
5.920
6.030
5.550
5.900
1,148,031
+0.07(+1.20%)
Mar 31, 2023
5.440
5.890
5.330
5.830
1,921,563
+0.46(+8.57%)
Mar 30, 2023
5.430
5.530
5.280
5.370
382,941
+0.06(+1.13%)
Mar 29, 2023
5.400
5.420
5.120
5.310
407,360
+0.01(+0.19%)
Mar 28, 2023
5.370
5.430
5.210
5.300
396,431
-0.14(-2.57%)
Mar 27, 2023
5.360
5.590
5.170
5.440
578,133
+0.17(+3.23%)
Mar 24, 2023
5.130
5.310
5.090
5.270
376,385
+0.04(+0.76%)
Mar 23, 2023
5.180
5.411
5.137
5.230
437,493
+0.16(+3.05%)
Mar 22, 2023
5.330
5.490
5.070
5.075
612,333
-0.22(-4.15%)
Mar 21, 2023
4.990
5.360
4.990
5.295
622,702
+0.45(+9.18%)
Mar 20, 2023
5.040
5.060
4.780
4.850
571,493
-0.12(-2.41%)
Mar 17, 2023
5.000
5.230
4.920
4.970
1,552,155
-0.08(-1.58%)
Mar 16, 2023
5.120
5.260
4.980
5.050
607,444
-0.15(-2.88%)
Mar 15, 2023
5.000
5.220
4.850
5.200
657,844
+0.02(+0.39%)
Mar 14, 2023
5.410
5.480
5.050
5.180
677,024
-0.07(-1.33%)
Mar 13, 2023
5.330
5.510
5.130
5.250
661,355
-0.25(-4.63%)
Mar 10, 2023
5.770
5.840
5.420
5.505
863,898
-0.33(-5.74%)
Mar 09, 2023
6.360
6.445
5.790
5.840
940,768
-0.61(-9.39%)
Mar 08, 2023
6.830
6.990
6.400
6.445
614,217
-0.40(-5.91%)
Mar 07, 2023
7.560
7.930
6.725
6.850
1,015,610
-0.92(-11.84%)
Mar 06, 2023
7.410
8.040
7.395
7.770
982,892
+0.33(+4.44%)
Mar 03, 2023
6.690
7.940
6.550
7.440
1,911,142
+1.08(+16.98%)
Mar 02, 2023
6.260
6.590
6.170
6.360
825,577
-0.08(-1.24%)
Mar 01, 2023
7.030
7.040
6.375
6.440
565,897
-0.65(-9.17%)
Feb 28, 2023
7.050
7.320
6.950
7.090
740,301
+0.17(+2.46%)
Feb 27, 2023
7.250
7.310
6.870
6.920
472,613
-0.23(-3.22%)
Feb 24, 2023
7.220
7.330
6.990
7.150
382,881
-0.29(-3.90%)
Feb 23, 2023
7.990
8.040
7.410
7.440
470,793
-0.46(-5.82%)
Feb 22, 2023
7.760
8.020
7.650
7.900
482,215
+0.19(+2.46%)
Feb 21, 2023
8.110
8.400
7.620
7.710
893,386
-0.65(-7.78%)
Feb 17, 2023
9.000
9.030
8.330
8.360
737,184
-0.74(-8.13%)
Feb 16, 2023
9.570
10.04
8.970
9.100
886,090
-0.70(-7.14%)
Feb 15, 2023
9.600
9.920
9.450
9.800
666,918
+0.22(+2.30%)
Feb 14, 2023
8.880
9.860
8.650
9.580
1,243,135
+0.59(+6.56%)
Feb 13, 2023
8.440
9.080
8.080
8.990
683,529
+0.60(+7.15%)
Feb 10, 2023
8.380
8.678
7.880
8.390
725,313
-0.09(-1.06%)
Feb 09, 2023
9.700
9.800
8.350
8.480
1,510,760
-1.10(-11.48%)
Feb 08, 2023
9.430
10.39
9.410
9.580
1,523,423
+0.12(+1.27%)
Feb 07, 2023
9.870
9.870
8.770
9.460
1,436,676
-0.43(-4.35%)
Feb 06, 2023
8.890
10.99
8.670
9.890
4,596,376
+0.86(+9.52%)
Feb 03, 2023
9.300
9.890
8.865
9.030
1,903,564
-0.56(-5.84%)
Feb 02, 2023
10.10
10.58
9.340
9.590
1,483,455
-0.38(-3.81%)
Feb 01, 2023
8.520
10.12
8.380
9.970
1,887,853
+1.52(+17.99%)
Jan 31, 2023
7.970
9.450
7.680
8.450
3,593,595
+0.63(+8.06%)
Jan 30, 2023
8.310
8.405
7.770
7.820
533,235
-0.57(-6.79%)
Jan 27, 2023
7.700
8.490
7.520
8.390
1,408,909
+0.65(+8.40%)
Jan 26, 2023
7.560
7.770
7.250
7.740
475,648
+0.30(+4.03%)
Jan 25, 2023
6.920
7.570
6.690
7.440
474,943
+0.48(+6.90%)
Jan 24, 2023
7.030
7.130
6.780
6.960
394,943
-0.08(-1.14%)
Jan 23, 2023
6.750
7.170
6.610
7.040
380,604
+0.39(+5.86%)
Jan 20, 2023
6.540
6.740
6.270
6.650
221,898
+0.27(+4.23%)
Jan 19, 2023
6.480
6.600
6.200
6.380
252,490
-0.23(-3.48%)
Jan 18, 2023
7.240
7.240
6.500
6.610
510,271
-0.57(-7.94%)
Jan 17, 2023
6.820
7.205
6.577
7.180
440,467
+0.36(+5.28%)
Jan 13, 2023
6.100
7.030
6.000
6.820
607,853
+0.60(+9.65%)
Jan 12, 2023
5.930
6.250
5.670
6.220
278,148
+0.28(+4.71%)
Jan 11, 2023
5.620
5.990
5.510
5.940
481,090
+0.37(+6.64%)
Jan 10, 2023
5.210
5.630
5.130
5.570
323,090
+0.38(+7.32%)
Jan 09, 2023
5.160
5.540
5.160
5.190
327,247
+0.06(+1.17%)
Jan 06, 2023
4.930
5.150
4.680
5.130
280,834
+0.28(+5.77%)
Jan 05, 2023
5.250
5.250
4.850
4.850
394,449
-0.48(-9.01%)
Jan 04, 2023
5.380
5.410
5.030
5.330
238,727
+0.10(+1.91%)
Jan 03, 2023
5.430
5.700
5.110
5.230
262,847
-0.07(-1.32%)
Dec 30, 2022
5.080
5.375
5.060
5.300
300,571
+0.17(+3.31%)
Dec 29, 2022
5.080
5.280
4.950
5.130
421,050
+0.06(+1.18%)
Dec 28, 2022
4.870
5.110
4.810
5.070
318,351
+0.22(+4.54%)
Dec 27, 2022
4.960
5.010
4.570
4.850
645,166
-0.18(-3.58%)
Dec 23, 2022
5.180
5.195
4.910
5.030
682,690
-0.20(-3.82%)
Dec 22, 2022
5.370
5.370
5.060
5.230
932,885
-0.27(-5.00%)
Dec 21, 2022
5.840
5.880
5.460
5.505
521,289
-0.38(-6.54%)
Dec 20, 2022
6.330
6.470
5.860
5.890
455,245
-0.48(-7.54%)
Dec 19, 2022
7.570
7.705
6.250
6.370
342,494
-1.28(-16.73%)
Dec 16, 2022
7.690
7.934
7.575
7.650
636,643
-0.18(-2.30%)
Dec 15, 2022
7.600
7.970
7.600
7.830
231,917
+0.05(+0.64%)
Dec 14, 2022
7.670
7.910
7.500
7.780
284,194
+0.11(+1.43%)
Dec 13, 2022
8.450
8.680
7.610
7.670
403,154
-0.46(-5.66%)
Dec 12, 2022
7.650
8.375
7.640
8.130
587,579
+0.48(+6.27%)
Dec 09, 2022
7.390
7.945
7.126
7.650
574,478
+0.09(+1.19%)
Dec 08, 2022
7.000
7.710
6.900
7.560
409,495
+0.60(+8.62%)
Dec 07, 2022
6.800
7.160
6.750
6.960
281,896
+0.14(+2.05%)
Dec 06, 2022
7.000
7.110
6.760
6.820
248,599
-0.21(-2.99%)
Dec 05, 2022
7.420
7.595
6.940
7.030
355,105
-0.46(-6.14%)
Dec 02, 2022
7.140
7.630
6.950
7.490
630,466
+0.21(+2.88%)
Dec 01, 2022
6.790
7.560
6.770
7.280
688,080
+0.54(+8.01%)
Nov 30, 2022
5.700
6.930
5.640
6.740
1,865,921
+1.14(+20.36%)
Nov 29, 2022
5.700
5.890
5.560
5.600
334,640
-0.13(-2.27%)
Nov 28, 2022
5.880
5.990
5.700
5.730
256,026
-0.17(-2.88%)
Nov 25, 2022
6.040
6.120
5.800
5.900
77,751
-0.14(-2.32%)
Nov 23, 2022
6.090
6.280
5.910
6.040
258,012
-0.05(-0.82%)
Nov 22, 2022
6.170
6.320
5.910
6.090
141,374
-0.06(-0.98%)
Nov 21, 2022
6.080
6.210
5.855
6.150
175,850
+0.05(+0.82%)
Nov 18, 2022
6.580
6.580
6.040
6.100
270,847
-0.28(-4.39%)
Nov 17, 2022
6.610
6.620
6.305
6.380
198,341
-0.43(-6.31%)
Nov 16, 2022
7.160
7.160
6.480
6.810
259,469
-0.46(-6.33%)
Nov 15, 2022
7.130
7.670
7.050
7.270
415,078
+0.22(+3.12%)
Nov 14, 2022
6.750
7.200
6.650
7.050
455,206
+0.14(+2.03%)
Nov 11, 2022
6.260
7.040
6.210
6.910
545,370
+0.64(+10.21%)
Nov 10, 2022
6.120
6.500
6.050
6.270
548,749
+0.89(+16.54%)
Nov 09, 2022
5.550
5.560
4.629
5.380
1,181,268
-0.59(-9.88%)
Nov 08, 2022
6.340
6.350
5.730
5.970
317,981
-0.28(-4.48%)
Nov 07, 2022
6.210
6.420
5.980
6.250
188,598
+0.05(+0.81%)
Nov 04, 2022
6.300
6.301
5.835
6.200
245,352
-0.03(-0.48%)
Nov 03, 2022
6.350
6.530
6.220
6.230
107,473
-0.12(-1.89%)
Nov 02, 2022
6.960
6.960
6.250
6.350
260,174
-0.70(-9.93%)
Nov 01, 2022
7.530
7.600
7.030
7.050
182,883
-0.36(-4.86%)
Oct 31, 2022
7.100
7.460
7.030
7.410
159,835
+0.33(+4.66%)
Oct 28, 2022
7.030
7.100
6.710
7.080
124,903
+0.07(+1.00%)
Oct 27, 2022
7.040
7.271
6.940
7.010
116,181
+0.04(+0.57%)
Oct 26, 2022
6.840
7.240
6.760
6.970
154,082
+0.03(+0.43%)
Oct 25, 2022
6.500
6.940
6.500
6.940
176,326
+0.49(+7.60%)
Oct 24, 2022
6.430
6.660
6.160
6.450
151,207
-0.02(-0.31%)
Oct 21, 2022
6.490
6.490
6.135
6.470
109,827
+0.04(+0.62%)
Oct 20, 2022
6.390
6.840
6.346
6.430
157,530
+0.08(+1.26%)
Oct 19, 2022
6.460
6.470
6.240
6.350
145,520
-0.18(-2.76%)
Oct 18, 2022
6.640
6.710
6.420
6.530
208,668
+0.15(+2.35%)
Oct 17, 2022
6.150
6.460
6.150
6.380
270,245
+0.43(+7.23%)
Oct 14, 2022
6.200
6.320
5.910
5.950
225,034
-0.16(-2.62%)
Oct 13, 2022
5.390
6.150
5.230
6.110
281,154
+0.54(+9.69%)
Oct 12, 2022
5.410
5.600
5.309
5.570
159,621
+0.12(+2.20%)
Oct 11, 2022
5.430
5.520
5.210
5.450
278,452
-0.05(-0.91%)
Oct 10, 2022
5.690
5.700
5.410
5.500
315,700
-0.19(-3.34%)
Oct 07, 2022
6.120
6.120
5.665
5.690
316,147
-0.58(-9.25%)
Oct 06, 2022
6.380
6.680
6.240
6.270
132,629
-0.11(-1.72%)
Oct 05, 2022
6.360
6.415
6.120
6.380
157,085
+0.02(+0.31%)
Oct 04, 2022
6.060
6.410
6.020
6.360
213,676
+0.48(+8.16%)
Oct 03, 2022
5.610
5.960
5.490
5.880
234,458
+0.25(+4.44%)
Sep 30, 2022
5.950
6.260
5.600
5.630
333,778
-0.22(-3.76%)
Sep 29, 2022
5.830
5.870
5.530
5.850
244,891
-0.05(-0.85%)
Sep 28, 2022
5.740
5.971
5.650
5.900
167,619
+0.25(+4.42%)
Sep 27, 2022
5.700
5.860
5.520
5.650
190,889
+0.12(+2.17%)
Sep 26, 2022
5.670
5.900
5.420
5.530
249,028
-0.14(-2.47%)
Sep 23, 2022
5.700
5.700
5.343
5.670
514,304
-0.15(-2.58%)
Sep 22, 2022
6.450
6.450
5.800
5.820
646,553
-0.63(-9.77%)
Sep 21, 2022
6.650
6.780
6.430
6.450
231,262
-0.19(-2.86%)
Sep 20, 2022
6.820
6.895
6.620
6.640
174,797
-0.18(-2.64%)
Sep 19, 2022
7.090
7.320
6.600
6.820
285,583
-0.32(-4.48%)
Sep 16, 2022
7.050
7.170
6.740
7.140
621,335
+0.12(+1.71%)
Sep 15, 2022
6.980
7.300
6.890
7.020
213,632
+0.14(+2.03%)
Sep 14, 2022
6.770
6.960
6.620
6.880
242,954
+0.02(+0.29%)
Sep 13, 2022
6.760
6.940
6.580
6.860
302,293
-0.17(-2.42%)
Sep 12, 2022
7.110
7.220
6.810
7.030
337,910
+0.09(+1.30%)
Sep 09, 2022
6.880
7.050
6.790
6.940
253,370
+0.22(+3.27%)
Sep 08, 2022
6.630
6.820
6.435
6.720
160,536
+0.14(+2.13%)
Sep 07, 2022
6.360
6.640
6.320
6.580
223,198
+0.08(+1.23%)
Sep 06, 2022
6.390
6.640
6.300
6.500
286,812
+0.12(+1.88%)
Sep 02, 2022
6.720
6.720
6.300
6.380
374,763
-0.24(-3.63%)
Sep 01, 2022
7.150
7.180
6.299
6.620
716,740
-0.73(-9.93%)
Aug 31, 2022
7.440
7.570
7.080
7.350
850,170
+0.01(+0.14%)
Aug 30, 2022
7.450
7.601
7.100
7.340
244,608
+0.05(+0.69%)
Aug 29, 2022
7.350
7.630
7.250
7.290
234,885
-0.08(-1.09%)
Aug 26, 2022
7.370
7.560
7.250
7.370
292,784
-0.14(-1.86%)
Aug 25, 2022
7.110
7.540
7.110
7.510
271,452
+0.61(+8.84%)
Aug 24, 2022
6.740
7.040
6.740
6.900
192,554
+0.09(+1.32%)
Aug 23, 2022
6.800
7.370
6.695
6.810
401,549
+0.20(+3.03%)
Aug 22, 2022
6.750
6.810
6.400
6.610
332,831
-0.25(-3.64%)
Aug 19, 2022
7.400
7.465
6.750
6.860
418,821
-0.77(-10.09%)
Aug 18, 2022
7.910
7.910
7.320
7.630
398,410
-0.22(-2.80%)
Aug 17, 2022
7.850
8.130
7.642
7.850
262,288
-0.18(-2.24%)
Aug 16, 2022
7.320
8.030
7.200
8.030
448,710
+0.64(+8.66%)
Aug 15, 2022
7.360
7.670
7.330
7.390
277,291
+0.03(+0.41%)
Aug 12, 2022
7.440
7.640
7.255
7.360
427,150
-0.03(-0.41%)
Aug 11, 2022
8.050
8.130
7.330
7.390
455,008
-0.55(-6.93%)
Aug 10, 2022
8.000
8.680
7.200
7.940
912,400
-1.04(-11.58%)
Aug 09, 2022
9.700
9.710
8.786
8.980
538,182
-0.57(-5.97%)
Aug 08, 2022
8.820
9.570
8.800
9.550
353,957
+0.75(+8.52%)
Aug 05, 2022
8.460
8.924
8.230
8.800
445,805
+0.17(+1.97%)
Aug 04, 2022
8.300
8.680
8.100
8.630
249,283
+0.48(+5.89%)
Aug 03, 2022
8.010
8.490
7.870
8.150
363,786
+0.22(+2.77%)
Aug 02, 2022
6.850
8.000
6.820
7.930
445,341
+0.97(+13.94%)
Aug 01, 2022
6.950
7.210
6.827
6.960
251,745
-0.07(-1.00%)
Jul 29, 2022
6.990
7.060
6.790
7.030
237,826
+0.04(+0.57%)
Jul 28, 2022
6.990
7.190
6.790
6.990
209,683
+0.02(+0.29%)
Jul 27, 2022
6.700
6.990
6.487
6.970
204,730
+0.49(+7.56%)
Jul 26, 2022
6.700
6.750
6.430
6.480
259,943
-0.33(-4.85%)
Jul 25, 2022
6.970
6.999
6.750
6.810
142,354
-0.18(-2.58%)
Jul 22, 2022
7.780
7.780
6.980
6.990
188,141
-0.85(-10.84%)
Jul 21, 2022
7.460
7.930
7.440
7.840
377,651
+0.37(+4.95%)
Jul 20, 2022
6.860
7.510
6.780
7.470
376,771
+0.67(+9.85%)
Jul 19, 2022
6.570
6.840
6.520
6.800
312,319
+0.30(+4.62%)
Jul 18, 2022
6.620
6.850
6.465
6.500
163,221
-0.02(-0.31%)
Jul 15, 2022
6.460
6.580
6.320
6.520
296,379
+0.22(+3.49%)
Jul 14, 2022
6.410
6.450
6.150
6.300
200,612
-0.20(-3.08%)
Jul 13, 2022
6.470
6.920
6.220
6.500
533,695
-0.53(-7.54%)
Jul 12, 2022
7.170
7.390
6.910
7.030
177,126
-0.10(-1.40%)
Jul 11, 2022
7.360
7.440
7.110
7.130
141,363
-0.35(-4.68%)
Jul 08, 2022
7.130
7.650
6.820
7.480
339,608
+0.13(+1.77%)
Jul 07, 2022
6.820
7.460
6.820
7.350
316,999
+0.57(+8.41%)
Jul 06, 2022
7.000
7.110
6.710
6.780
234,070
-0.20(-2.87%)
Jul 05, 2022
6.410
6.990
6.320
6.980
270,954
+0.42(+6.40%)
Jul 01, 2022
6.510
6.660
6.350
6.560
249,345
+0.03(+0.46%)
Jun 30, 2022
6.280
6.680
6.150
6.530
467,318
+0.07(+1.08%)
Jun 29, 2022
6.340
6.470
6.190
6.460
359,832
+0.11(+1.73%)
Jun 28, 2022
6.410
6.540
6.260
6.350
403,570
-0.09(-1.40%)
Jun 27, 2022
6.680
6.767
6.405
6.440
413,000
-0.24(-3.59%)
Jun 24, 2022
6.670
6.900
6.500
6.680
969,517
+0.12(+1.83%)
Jun 23, 2022
6.390
6.590
6.260
6.560
334,333
+0.21(+3.31%)
Jun 22, 2022
6.130
6.690
6.130
6.350
272,489
+0.05(+0.79%)
Jun 21, 2022
6.450
6.600
6.260
6.300
470,323
+0.15(+2.44%)
Jun 17, 2022
6.140
6.420
6.140
6.150
901,885
+0.04(+0.65%)
Jun 16, 2022
6.100
6.133
5.724
6.110
748,324
-0.11(-1.77%)
Jun 15, 2022
6.170
6.340
5.940
6.220
464,638
+0.10(+1.63%)
Jun 14, 2022
6.100
6.210
5.890
6.120
353,955
+0.04(+0.66%)
Jun 13, 2022
6.450
6.570
6.020
6.080
624,444
-0.53(-8.02%)
Jun 10, 2022
6.900
7.005
6.460
6.610
599,388
-0.38(-5.44%)
Jun 09, 2022
7.570
7.570
6.950
6.990
521,254
-0.60(-7.91%)
Jun 08, 2022
7.670
7.880
7.460
7.590
356,549
-0.16(-2.06%)
Jun 07, 2022
7.430
7.775
7.310
7.750
263,369
+0.20(+2.65%)
Jun 06, 2022
7.880
7.880
7.370
7.550
242,480
+0.01(+0.13%)
Jun 03, 2022
7.800
7.800
7.420
7.540
240,770
-0.43(-5.40%)
Jun 02, 2022
7.430
8.100
7.400
7.970
313,765
+0.54(+7.27%)
Jun 01, 2022
7.810
8.070
7.420
7.430
289,316
-0.35(-4.50%)
May 31, 2022
8.240
8.430
7.700
7.780
757,535
-0.49(-5.93%)
May 27, 2022
7.780
8.426
7.750
8.270
541,317
+0.73(+9.68%)
May 26, 2022
7.250
7.720
7.140
7.540
321,383
+0.19(+2.59%)
May 25, 2022
7.200
7.451
7.170
7.350
351,681
+0.11(+1.52%)
May 24, 2022
7.740
7.854
7.150
7.240
328,850
-0.73(-9.16%)
May 23, 2022
8.100
8.130
7.720
7.970
266,167
-0.14(-1.73%)
May 20, 2022
8.290
8.380
7.755
8.110
498,698
+0.22(+2.79%)
May 19, 2022
7.920
8.290
7.830
7.890
377,840
-0.12(-1.50%)
May 18, 2022
8.330
8.570
7.890
8.010
733,049
-0.56(-6.53%)
May 17, 2022
8.500
8.781
8.270
8.570
399,745
+0.39(+4.77%)
May 16, 2022
8.810
8.955
8.140
8.180
502,183
-0.81(-9.01%)
May 13, 2022
8.220
9.150
8.170
8.990
789,354
+1.05(+13.22%)
May 12, 2022
7.500
8.080
7.310
7.940
653,400
+0.20(+2.58%)
May 11, 2022
7.750
8.310
7.521
7.740
764,431
-0.14(-1.78%)
May 10, 2022
8.500
8.569
7.700
7.880
896,582
-0.45(-5.40%)
May 09, 2022
8.850
8.850
8.160
8.330
745,328
-0.73(-8.06%)
May 06, 2022
10.01
10.01
8.985
9.060
708,571
-0.98(-9.76%)
May 05, 2022
10.56
10.68
9.600
10.04
585,627
-0.82(-7.55%)
May 04, 2022
10.50
10.98
9.660
10.86
716,917
-0.02(-0.18%)
May 03, 2022
11.04
11.24
10.61
10.88
950,423
-0.16(-1.45%)
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.