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
Remark Holdings Inc
(NQ:
MARK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 13, 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
1.240
1.270
1.160
1.180
158,004
-0.06(-4.84%)
Apr 27, 2023
1.170
1.270
1.150
1.240
255,523
+0.08(+6.90%)
Apr 26, 2023
1.120
1.160
1.110
1.160
83,633
+0.04(+3.57%)
Apr 25, 2023
1.150
1.160
1.090
1.120
121,117
-0.04(-3.45%)
Apr 24, 2023
1.160
1.190
1.110
1.160
187,971
+0.01(+0.87%)
Apr 21, 2023
1.100
1.170
1.040
1.150
253,488
+0.03(+2.68%)
Apr 20, 2023
1.170
1.190
1.100
1.120
312,946
-0.06(-5.08%)
Apr 19, 2023
1.160
1.220
1.150
1.180
228,904
-0.05(-4.07%)
Apr 18, 2023
1.340
1.424
1.160
1.230
685,057
-0.22(-15.17%)
Apr 17, 2023
1.400
1.499
1.350
1.450
388,495
+0.02(+1.40%)
Apr 14, 2023
1.250
1.520
1.250
1.430
1,589,847
+0.20(+16.26%)
Apr 13, 2023
1.130
1.230
1.100
1.230
386,120
+0.11(+9.82%)
Apr 12, 2023
1.160
1.190
1.100
1.120
180,055
-0.04(-3.45%)
Apr 11, 2023
1.140
1.230
1.140
1.160
364,530
+0.02(+1.75%)
Apr 10, 2023
1.180
1.230
1.125
1.140
168,516
-0.03(-2.56%)
Apr 06, 2023
1.210
1.225
1.150
1.170
105,081
-0.01(-0.85%)
Apr 05, 2023
1.230
1.230
1.150
1.180
134,145
-0.04(-3.28%)
Apr 04, 2023
1.310
1.410
1.190
1.220
689,369
-0.26(-17.57%)
Apr 03, 2023
1.410
1.560
1.235
1.480
2,168,911
+0.11(+8.03%)
Mar 31, 2023
1.120
1.370
1.090
1.370
835,593
+0.29(+26.85%)
Mar 30, 2023
1.090
1.120
1.080
1.080
98,749
+0.00(+0.00%)
Mar 29, 2023
1.090
1.138
1.070
1.080
100,554
-0.01(-0.92%)
Mar 28, 2023
1.120
1.170
1.060
1.090
167,772
-0.03(-2.68%)
Mar 27, 2023
1.150
1.155
1.110
1.120
162,616
+0.02(+1.82%)
Mar 24, 2023
0.9800
1.150
0.9800
1.100
251,160
+0.06(+5.77%)
Mar 23, 2023
0.9600
1.040
0.9600
1.040
187,487
+0.07(+7.21%)
Mar 22, 2023
1.000
1.020
0.9404
0.9701
256,544
-0.01(-1.01%)
Mar 21, 2023
0.9700
0.9870
0.8700
0.9800
527,338
+0.01(+1.03%)
Mar 20, 2023
1.070
1.090
0.9690
0.9700
587,311
-0.08(-7.62%)
Mar 17, 2023
1.170
1.190
1.050
1.050
245,110
-0.11(-9.48%)
Mar 16, 2023
1.080
1.170
1.075
1.160
146,131
+0.08(+7.41%)
Mar 15, 2023
1.110
1.141
1.062
1.080
218,412
-0.04(-3.57%)
Mar 14, 2023
1.150
1.228
1.120
1.120
104,251
-0.02(-1.75%)
Mar 13, 2023
1.130
1.185
1.080
1.140
245,407
+0.02(+1.79%)
Mar 10, 2023
1.160
1.200
1.088
1.120
282,371
-0.06(-5.08%)
Mar 09, 2023
1.230
1.250
1.150
1.180
373,033
-0.07(-5.60%)
Mar 08, 2023
1.270
1.310
1.220
1.250
306,738
-0.05(-3.85%)
Mar 07, 2023
1.370
1.400
1.280
1.300
236,209
-0.08(-5.80%)
Mar 06, 2023
1.450
1.460
1.350
1.380
412,251
-0.06(-4.17%)
Mar 03, 2023
1.280
1.440
1.280
1.440
801,645
+0.18(+14.29%)
Mar 02, 2023
1.300
1.360
1.250
1.260
413,081
-0.04(-3.08%)
Mar 01, 2023
1.370
1.420
1.270
1.300
400,272
-0.10(-7.14%)
Feb 28, 2023
1.380
1.440
1.360
1.400
235,754
+0.04(+2.94%)
Feb 27, 2023
1.430
1.450
1.360
1.360
214,559
-0.02(-1.45%)
Feb 24, 2023
1.370
1.475
1.330
1.380
251,012
-0.04(-2.47%)
Feb 23, 2023
1.580
1.615
1.330
1.415
751,297
-0.16(-9.87%)
Feb 22, 2023
1.570
1.655
1.550
1.570
342,935
-0.01(-0.63%)
Feb 21, 2023
1.900
1.910
1.550
1.580
1,013,801
-0.32(-16.84%)
Feb 17, 2023
1.920
2.050
1.840
1.900
494,072
-0.07(-3.55%)
Feb 16, 2023
1.980
2.230
1.890
1.970
1,297,102
-0.05(-2.48%)
Feb 15, 2023
1.940
2.070
1.840
2.020
883,537
+0.11(+6.04%)
Feb 14, 2023
1.990
2.070
1.860
1.905
772,052
-0.06(-3.30%)
Feb 13, 2023
2.090
2.090
1.923
1.970
708,235
-0.14(-6.64%)
Feb 10, 2023
1.990
2.170
1.820
2.110
2,636,031
+0.12(+6.03%)
Feb 09, 2023
2.140
2.790
1.900
1.990
11,603,125
-0.12(-5.69%)
Feb 08, 2023
1.730
2.200
1.600
2.110
2,722,885
+0.32(+17.88%)
Feb 07, 2023
2.090
2.098
1.650
1.790
2,363,308
-0.22(-10.95%)
Feb 06, 2023
2.120
2.370
1.970
2.010
7,039,966
+0.18(+9.84%)
Feb 03, 2023
1.410
1.890
1.350
1.830
6,192,835
+0.42(+29.79%)
Feb 02, 2023
1.290
1.430
1.251
1.410
1,405,644
+0.16(+12.80%)
Feb 01, 2023
1.220
1.340
1.200
1.250
911,260
+0.01(+0.81%)
Jan 31, 2023
1.290
1.300
1.210
1.240
850,419
-0.06(-4.62%)
Jan 30, 2023
1.360
1.480
1.300
1.300
1,415,830
-0.16(-10.96%)
Jan 27, 2023
1.490
1.710
1.360
1.460
18,061,366
+0.15(+11.45%)
Jan 26, 2023
1.210
1.460
1.180
1.310
1,805,012
+0.13(+11.02%)
Jan 25, 2023
1.220
1.250
1.160
1.180
303,678
-0.07(-5.60%)
Jan 24, 2023
1.270
1.430
1.250
1.250
486,017
-0.06(-4.58%)
Jan 23, 2023
1.300
1.330
1.244
1.310
215,531
+0.04(+3.15%)
Jan 20, 2023
1.260
1.420
1.170
1.270
986,310
+0.07(+6.28%)
Jan 19, 2023
1.290
1.330
1.195
1.195
230,634
-0.15(-10.82%)
Jan 18, 2023
1.430
1.450
1.312
1.340
231,331
-0.10(-6.94%)
Jan 17, 2023
1.550
1.580
1.396
1.440
392,042
-0.16(-10.00%)
Jan 13, 2023
1.520
1.650
1.503
1.600
706,551
+0.08(+5.26%)
Jan 12, 2023
1.600
1.720
1.420
1.520
1,024,358
-0.06(-3.80%)
Jan 11, 2023
1.440
1.760
1.380
1.580
846,732
+0.20(+14.49%)
Jan 10, 2023
1.210
1.390
1.180
1.380
253,630
+0.17(+14.05%)
Jan 09, 2023
1.150
1.235
1.110
1.210
97,603
+0.06(+5.68%)
Jan 06, 2023
1.130
1.154
1.090
1.145
68,267
+0.03(+3.15%)
Jan 05, 2023
1.110
1.130
1.080
1.110
108,700
+0.00(+0.00%)
Jan 04, 2023
1.120
1.177
1.090
1.110
141,715
+0.00(+0.00%)
Jan 03, 2023
1.110
1.176
1.063
1.110
232,392
+0.01(+0.91%)
Dec 30, 2022
1.090
1.150
1.070
1.100
257,369
-0.03(-2.65%)
Dec 29, 2022
1.110
1.330
1.100
1.130
527,423
+0.04(+3.67%)
Dec 28, 2022
1.050
1.170
1.050
1.090
209,405
+0.02(+1.87%)
Dec 27, 2022
1.020
1.200
1.000
1.070
328,179
+0.05(+4.90%)
Dec 23, 2022
1.100
1.180
1.010
1.020
257,020
-0.19(-15.70%)
Dec 22, 2022
1.290
1.368
1.130
1.210
505,521
-0.10(-7.91%)
Dec 21, 2022
1.420
1.965
1.312
1.314
962,337
-0.06(-4.16%)
Dec 20, 2022
1.341
1.450
1.327
1.371
239,739
+0.04(+3.16%)
Dec 19, 2022
1.550
1.550
1.310
1.329
131,383
-0.23(-14.64%)
Dec 16, 2022
1.720
1.743
1.500
1.557
407,993
-0.16(-9.21%)
Dec 15, 2022
1.900
1.950
1.680
1.715
249,244
-0.09(-5.04%)
Dec 14, 2022
1.865
1.894
1.800
1.806
142,394
-0.08(-4.39%)
Dec 13, 2022
2.193
2.215
1.862
1.889
193,227
-0.25(-11.52%)
Dec 12, 2022
2.100
2.184
2.052
2.135
40,400
-0.08(-3.70%)
Dec 09, 2022
2.228
2.300
2.150
2.217
31,374
+0.09(+4.04%)
Dec 08, 2022
2.170
2.173
2.100
2.131
24,712
+0.03(+1.48%)
Dec 07, 2022
2.175
2.212
2.036
2.100
50,803
-0.07(-3.45%)
Dec 06, 2022
2.220
2.350
2.150
2.175
42,397
-0.09(-4.14%)
Dec 05, 2022
2.400
2.429
2.226
2.269
37,236
-0.15(-6.12%)
Dec 02, 2022
2.411
2.450
2.345
2.417
54,136
+0.02(+0.75%)
Dec 01, 2022
2.400
2.494
2.320
2.399
49,020
-0.00(-0.04%)
Nov 30, 2022
2.350
2.599
2.320
2.400
33,984
+0.06(+2.65%)
Nov 29, 2022
2.426
2.500
2.290
2.338
66,395
-0.08(-3.19%)
Nov 28, 2022
2.651
2.651
2.380
2.415
116,404
-0.20(-7.54%)
Nov 25, 2022
2.600
2.697
2.600
2.612
21,101
-0.02(-0.65%)
Nov 23, 2022
2.750
2.750
2.610
2.629
53,112
-0.07(-2.67%)
Nov 22, 2022
2.700
2.806
2.682
2.701
40,999
-0.04(-1.42%)
Nov 21, 2022
2.900
2.958
2.714
2.740
35,147
-0.13(-4.63%)
Nov 18, 2022
2.900
2.959
2.821
2.873
22,177
-0.06(-2.08%)
Nov 17, 2022
2.975
2.999
2.806
2.934
51,532
-0.12(-3.80%)
Nov 16, 2022
2.921
3.100
2.856
3.050
155,909
+0.00(+0.03%)
Nov 15, 2022
3.000
3.058
2.900
3.049
109,847
+0.10(+3.29%)
Nov 14, 2022
2.900
3.191
2.900
2.952
196,285
-0.05(-1.57%)
Nov 11, 2022
2.802
3.099
2.802
2.999
114,319
+0.18(+6.50%)
Nov 10, 2022
2.700
2.934
2.662
2.816
83,112
+0.18(+6.91%)
Nov 09, 2022
2.700
2.749
2.510
2.634
130,007
-0.19(-6.66%)
Nov 08, 2022
2.884
3.052
2.702
2.822
443,954
-0.37(-11.65%)
Nov 07, 2022
2.727
3.463
2.727
3.194
1,164,071
+0.52(+19.58%)
Nov 04, 2022
2.756
2.756
2.605
2.671
43,779
+0.02(+0.64%)
Nov 03, 2022
2.700
2.794
2.605
2.654
56,348
-0.06(-2.03%)
Nov 02, 2022
2.900
2.900
2.600
2.709
101,307
-0.08(-2.90%)
Nov 01, 2022
2.790
2.857
2.713
2.790
51,359
+0.02(+0.54%)
Oct 31, 2022
2.730
2.900
2.702
2.775
44,343
+0.01(+0.22%)
Oct 28, 2022
2.870
2.870
2.651
2.769
93,327
-0.08(-2.81%)
Oct 27, 2022
2.817
2.900
2.800
2.849
30,784
+0.02(+0.53%)
Oct 26, 2022
2.800
2.890
2.781
2.834
29,986
+0.03(+0.93%)
Oct 25, 2022
2.700
2.880
2.651
2.808
48,234
+0.17(+6.32%)
Oct 24, 2022
2.850
2.850
2.612
2.641
78,851
-0.16(-5.68%)
Oct 21, 2022
2.800
2.970
2.800
2.800
56,602
-0.10(-3.45%)
Oct 20, 2022
2.879
3.111
2.860
2.900
42,759
+0.05(+1.75%)
Oct 19, 2022
3.083
3.120
2.843
2.850
109,051
-0.46(-13.90%)
Oct 18, 2022
2.946
3.950
2.898
3.310
562,339
+0.47(+16.55%)
Oct 17, 2022
3.000
3.000
2.750
2.840
31,426
-0.05(-1.83%)
Oct 14, 2022
2.800
2.980
2.751
2.893
47,150
+0.12(+4.21%)
Oct 13, 2022
2.700
3.090
2.560
2.776
237,073
-0.00(-0.14%)
Oct 12, 2022
2.800
2.949
2.657
2.780
62,142
-0.12(-4.14%)
Oct 11, 2022
2.808
2.988
2.753
2.900
36,122
+0.05(+1.75%)
Oct 10, 2022
3.100
3.100
2.800
2.850
39,877
-0.12(-4.20%)
Oct 07, 2022
3.000
3.172
2.900
2.975
37,144
-0.05(-1.72%)
Oct 06, 2022
3.200
3.220
2.951
3.027
74,937
-0.08(-2.45%)
Oct 05, 2022
2.800
3.199
2.782
3.103
185,092
+0.24(+8.38%)
Oct 04, 2022
2.713
2.889
2.707
2.863
49,508
+0.16(+5.76%)
Oct 03, 2022
2.700
2.795
2.700
2.707
64,052
+0.05(+1.77%)
Sep 30, 2022
2.636
2.880
2.636
2.660
116,714
-0.06(-2.13%)
Sep 29, 2022
2.800
2.800
2.600
2.718
78,305
-0.05(-1.88%)
Sep 28, 2022
3.000
3.000
2.713
2.770
160,884
-0.22(-7.39%)
Sep 27, 2022
3.000
3.260
2.950
2.991
81,230
+0.01(+0.44%)
Sep 26, 2022
2.959
3.100
2.851
2.978
65,397
-0.03(-1.03%)
Sep 23, 2022
2.800
3.138
2.764
3.009
99,059
+0.08(+2.87%)
Sep 22, 2022
3.100
3.102
2.880
2.925
106,066
-0.27(-8.54%)
Sep 21, 2022
3.180
3.255
3.100
3.198
57,011
-0.00(-0.03%)
Sep 20, 2022
3.203
3.389
3.100
3.199
70,800
-0.07(-2.20%)
Sep 19, 2022
3.400
3.396
3.135
3.271
52,363
-0.13(-3.79%)
Sep 16, 2022
3.400
3.458
3.325
3.400
65,315
-0.06(-1.59%)
Sep 15, 2022
3.511
3.590
3.322
3.455
80,615
-0.08(-2.18%)
Sep 14, 2022
3.630
3.698
3.500
3.532
50,370
-0.25(-6.61%)
Sep 13, 2022
3.646
4.000
3.500
3.782
106,749
-0.09(-2.37%)
Sep 12, 2022
3.676
3.970
3.622
3.874
139,385
+0.35(+10.06%)
Sep 09, 2022
3.304
3.530
3.300
3.520
100,262
+0.08(+2.39%)
Sep 08, 2022
3.600
3.600
3.300
3.438
147,961
-0.15(-4.26%)
Sep 07, 2022
3.809
3.891
3.542
3.591
117,718
-0.27(-6.92%)
Sep 06, 2022
3.869
3.947
3.800
3.858
71,648
-0.03(-0.77%)
Sep 02, 2022
3.980
3.999
3.850
3.888
55,892
-0.06(-1.57%)
Sep 01, 2022
3.900
4.075
3.900
3.950
40,734
-0.03(-0.78%)
Aug 31, 2022
4.005
4.050
3.922
3.981
56,632
-0.03(-0.72%)
Aug 30, 2022
4.100
4.100
3.960
4.010
46,332
-0.12(-2.93%)
Aug 29, 2022
4.000
4.222
3.817
4.131
121,759
+0.13(+3.28%)
Aug 26, 2022
4.110
4.110
4.000
4.000
54,832
-0.11(-2.68%)
Aug 25, 2022
4.135
4.200
4.100
4.110
56,887
+0.05(+1.23%)
Aug 24, 2022
4.063
4.164
4.000
4.060
136,928
-0.00(-0.10%)
Aug 23, 2022
4.100
4.141
4.001
4.064
80,208
-0.08(-1.86%)
Aug 22, 2022
4.200
4.223
4.029
4.141
79,946
-0.11(-2.52%)
Aug 19, 2022
4.500
4.555
4.200
4.248
128,656
-0.21(-4.65%)
Aug 18, 2022
4.600
4.875
4.400
4.455
151,238
-0.21(-4.44%)
Aug 17, 2022
4.820
6.100
4.508
4.662
839,474
-0.09(-2.00%)
Aug 16, 2022
4.150
4.960
4.150
4.757
353,496
-0.64(-11.91%)
Aug 15, 2022
5.200
5.400
5.000
5.400
156,256
+0.30(+5.88%)
Aug 12, 2022
4.700
5.201
4.600
5.100
268,250
+0.42(+8.95%)
Aug 11, 2022
4.600
4.700
4.505
4.681
62,419
+0.18(+4.02%)
Aug 10, 2022
4.600
4.700
4.421
4.500
96,280
+0.00(+0.00%)
Aug 09, 2022
4.600
4.700
4.500
4.500
38,306
-0.20(-4.23%)
Aug 08, 2022
4.726
4.800
4.578
4.699
45,390
+0.05(+1.18%)
Aug 05, 2022
4.683
4.683
4.500
4.644
33,341
-0.04(-0.83%)
Aug 04, 2022
4.594
4.897
4.300
4.683
194,151
+0.14(+2.99%)
Aug 03, 2022
4.200
4.700
4.129
4.547
195,020
+0.29(+6.86%)
Aug 02, 2022
4.223
4.400
4.101
4.255
110,650
-0.03(-0.79%)
Aug 01, 2022
4.300
4.405
4.200
4.289
31,090
+0.01(+0.33%)
Jul 29, 2022
4.000
4.352
4.000
4.275
111,169
+0.22(+5.53%)
Jul 28, 2022
4.100
4.200
4.016
4.051
64,186
-0.08(-1.96%)
Jul 27, 2022
4.131
4.294
4.100
4.132
74,062
-0.01(-0.29%)
Jul 26, 2022
4.243
4.243
4.100
4.144
74,778
-0.16(-3.63%)
Jul 25, 2022
4.400
4.549
4.100
4.300
123,397
-0.18(-3.97%)
Jul 22, 2022
4.600
4.698
4.420
4.478
69,551
-0.26(-5.57%)
Jul 21, 2022
4.400
4.977
4.312
4.742
338,000
+0.33(+7.53%)
Jul 20, 2022
4.400
4.500
4.400
4.410
68,868
+0.05(+1.10%)
Jul 19, 2022
4.300
4.470
4.251
4.362
74,387
+0.01(+0.28%)
Jul 18, 2022
4.300
4.444
4.210
4.350
100,790
+0.07(+1.73%)
Jul 15, 2022
4.225
4.480
4.200
4.276
145,227
+0.03(+0.71%)
Jul 14, 2022
4.215
4.400
4.121
4.246
106,835
+0.01(+0.24%)
Jul 13, 2022
4.199
4.455
4.160
4.236
76,486
-0.13(-2.91%)
Jul 12, 2022
4.258
4.500
4.250
4.363
167,558
-0.24(-5.15%)
Jul 11, 2022
4.700
4.980
4.500
4.600
622,020
+0.21(+4.83%)
Jul 08, 2022
4.400
4.500
4.164
4.388
202,563
-0.10(-2.27%)
Jul 07, 2022
4.300
4.500
4.122
4.490
96,837
+0.19(+4.32%)
Jul 06, 2022
4.100
4.550
4.100
4.304
259,509
+0.13(+3.04%)
Jul 05, 2022
4.200
4.300
4.025
4.177
188,809
+0.06(+1.53%)
Jul 01, 2022
4.200
4.393
4.100
4.114
230,473
-0.30(-6.71%)
Jun 30, 2022
5.000
5.008
4.050
4.410
2,009,778
+0.45(+11.34%)
Jun 29, 2022
4.160
4.454
3.900
3.961
161,531
-0.24(-5.76%)
Jun 28, 2022
4.534
4.534
4.150
4.203
138,181
-0.29(-6.50%)
Jun 27, 2022
4.200
4.595
4.220
4.495
288,967
+0.70(+18.29%)
Jun 24, 2022
4.400
4.490
3.800
3.800
102,592
-0.52(-12.02%)
Jun 23, 2022
4.200
4.500
4.103
4.319
42,475
+0.09(+2.10%)
Jun 22, 2022
4.100
4.300
4.030
4.230
66,266
-0.05(-1.21%)
Jun 21, 2022
4.200
4.497
4.138
4.282
81,080
+0.04(+0.99%)
Jun 17, 2022
4.000
4.291
3.900
4.240
164,379
+0.19(+4.69%)
Jun 16, 2022
4.400
4.500
4.000
4.050
149,755
-0.36(-8.16%)
Jun 15, 2022
4.400
4.600
4.400
4.410
83,076
+0.00(+0.00%)
Jun 14, 2022
4.487
4.599
4.373
4.410
58,134
-0.04(-1.01%)
Jun 13, 2022
4.750
4.750
4.410
4.455
152,374
-0.54(-10.88%)
Jun 10, 2022
5.325
5.325
4.850
4.999
82,258
-0.26(-4.94%)
Jun 09, 2022
4.800
5.750
4.800
5.259
181,854
+0.32(+6.39%)
Jun 08, 2022
4.720
4.965
4.620
4.943
62,065
+0.30(+6.53%)
Jun 07, 2022
4.600
5.099
4.625
4.640
85,002
-0.12(-2.50%)
Jun 06, 2022
4.800
4.900
4.625
4.759
62,536
+0.06(+1.26%)
Jun 03, 2022
4.809
4.959
4.600
4.700
79,208
-0.09(-1.82%)
Jun 02, 2022
4.500
4.946
4.500
4.787
43,926
+0.23(+5.09%)
Jun 01, 2022
4.900
4.949
4.300
4.555
50,897
-0.25(-5.10%)
May 31, 2022
5.000
5.132
4.710
4.800
57,457
-0.04(-0.89%)
May 27, 2022
4.700
4.934
4.537
4.843
59,016
+0.27(+5.90%)
May 26, 2022
4.618
4.700
4.411
4.573
54,908
+0.05(+1.08%)
May 25, 2022
4.400
4.700
4.350
4.524
89,355
+0.20(+4.55%)
May 24, 2022
4.740
4.800
4.300
4.327
80,387
-0.52(-10.69%)
May 23, 2022
5.000
5.150
4.710
4.845
112,706
-0.26(-5.02%)
May 20, 2022
5.301
5.400
4.947
5.101
67,054
-0.02(-0.35%)
May 19, 2022
4.800
5.500
4.727
5.119
116,682
+0.41(+8.71%)
May 18, 2022
5.000
5.100
4.701
4.709
96,865
-0.14(-2.91%)
May 17, 2022
4.300
5.379
4.300
4.850
186,672
+0.39(+8.72%)
May 16, 2022
4.683
4.840
4.407
4.461
155,984
-0.24(-5.11%)
May 13, 2022
4.501
4.900
4.500
4.701
129,701
+0.30(+6.82%)
May 12, 2022
4.023
4.540
4.000
4.401
146,587
+0.40(+10.02%)
May 11, 2022
5.000
5.167
3.800
4.000
227,393
-1.01(-20.22%)
May 10, 2022
5.300
5.400
4.900
5.014
74,515
+0.01(+0.28%)
May 09, 2022
5.500
5.568
4.919
5.000
198,775
-0.65(-11.50%)
May 06, 2022
5.845
5.899
5.590
5.650
59,375
-0.27(-4.50%)
May 05, 2022
6.300
6.400
5.810
5.916
65,273
-0.53(-8.26%)
May 04, 2022
6.430
6.640
6.043
6.449
79,571
+0.01(+0.19%)
May 03, 2022
5.900
6.800
5.800
6.437
158,275
+0.51(+8.62%)
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.