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
Future Fintech Group Inc
(NQ:
FTFT
)
0.8001
+0.0388 (+5.10%)
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
0.6100
0.6490
0.6004
0.6157
183,812
-0.02(-2.89%)
Apr 28, 2022
0.6351
0.6460
0.6070
0.6340
202,829
-0.00(-0.22%)
Apr 27, 2022
0.6400
0.6499
0.6168
0.6354
165,478
+0.00(+0.40%)
Apr 26, 2022
0.6736
0.6840
0.6200
0.6329
338,456
-0.04(-6.42%)
Apr 25, 2022
0.6778
0.6899
0.6505
0.6763
206,478
-0.00(-0.56%)
Apr 22, 2022
0.7200
0.7236
0.6700
0.6801
210,165
+0.01(+1.55%)
Apr 21, 2022
0.6805
0.7151
0.6650
0.6697
218,023
-0.03(-3.79%)
Apr 20, 2022
0.6850
0.7250
0.6810
0.6961
207,301
-0.02(-3.29%)
Apr 19, 2022
0.7390
0.7390
0.7005
0.7198
218,548
-0.01(-1.25%)
Apr 18, 2022
0.7000
0.7300
0.6800
0.7289
206,467
+0.03(+3.58%)
Apr 14, 2022
0.6831
0.7100
0.6831
0.7037
131,667
+0.01(+2.00%)
Apr 13, 2022
0.7000
0.7025
0.6828
0.6899
218,409
-0.01(-1.44%)
Apr 12, 2022
0.7245
0.7249
0.6800
0.7000
268,591
-0.00(-0.28%)
Apr 11, 2022
0.7100
0.7200
0.6865
0.7020
171,015
-0.00(-0.21%)
Apr 08, 2022
0.7100
0.7200
0.7000
0.7035
166,347
-0.01(-1.36%)
Apr 07, 2022
0.7430
0.7505
0.7006
0.7132
225,087
-0.04(-4.89%)
Apr 06, 2022
0.7800
0.7800
0.7206
0.7499
341,238
-0.03(-3.86%)
Apr 05, 2022
0.8200
0.8293
0.7669
0.7800
273,210
-0.04(-4.87%)
Apr 04, 2022
0.8100
0.8400
0.7900
0.8199
677,519
+0.02(+2.49%)
Apr 01, 2022
0.7630
0.8034
0.7600
0.8000
859,278
+0.04(+5.51%)
Mar 31, 2022
0.8000
0.8100
0.7500
0.7582
458,105
-0.04(-5.57%)
Mar 30, 2022
0.8050
0.8400
0.7820
0.8029
428,294
-0.00(-0.21%)
Mar 29, 2022
0.8271
0.8400
0.7790
0.8046
529,107
-0.02(-2.72%)
Mar 28, 2022
0.8400
0.8400
0.7750
0.8271
1,031,730
+0.05(+6.23%)
Mar 25, 2022
0.8600
0.8600
0.7703
0.7786
659,381
-0.04(-5.16%)
Mar 24, 2022
0.8400
0.8550
0.7987
0.8210
798,262
-0.03(-3.15%)
Mar 23, 2022
0.8610
0.8940
0.8004
0.8477
1,027,530
-0.03(-3.89%)
Mar 22, 2022
0.7900
0.9100
0.7900
0.8820
1,885,753
+0.10(+13.35%)
Mar 21, 2022
0.8500
0.8689
0.7700
0.7781
892,856
-0.07(-7.76%)
Mar 18, 2022
0.8300
0.9300
0.8100
0.8436
3,281,247
+0.08(+11.06%)
Mar 17, 2022
0.7600
0.7681
0.7200
0.7596
553,646
-0.01(-0.71%)
Mar 16, 2022
0.6700
0.7700
0.6413
0.7650
796,151
+0.15(+23.49%)
Mar 15, 2022
0.6100
0.6400
0.5813
0.6195
403,417
+0.02(+3.06%)
Mar 14, 2022
0.6300
0.6442
0.6000
0.6011
437,725
-0.04(-6.81%)
Mar 11, 2022
0.7051
0.7152
0.6310
0.6450
315,609
-0.04(-6.17%)
Mar 10, 2022
0.6713
0.7040
0.6700
0.6874
269,905
+0.01(+1.06%)
Mar 09, 2022
0.6948
0.7062
0.6700
0.6802
577,151
+0.02(+2.59%)
Mar 08, 2022
0.6680
0.6834
0.6200
0.6630
644,854
+0.01(+1.98%)
Mar 07, 2022
0.7000
0.7300
0.6500
0.6501
441,224
-0.05(-7.52%)
Mar 04, 2022
0.7500
0.7695
0.7000
0.7030
503,147
-0.04(-5.00%)
Mar 03, 2022
0.8200
0.8315
0.7300
0.7400
413,577
-0.08(-9.87%)
Mar 02, 2022
0.7900
0.8400
0.7610
0.8210
294,433
+0.00(+0.13%)
Mar 01, 2022
0.7700
0.8200
0.7405
0.8199
516,437
+0.07(+8.88%)
Feb 28, 2022
0.7300
0.7988
0.7300
0.7530
402,390
+0.02(+2.41%)
Feb 25, 2022
0.7500
0.7680
0.7300
0.7353
367,694
+0.00(+0.29%)
Feb 24, 2022
0.7000
0.7400
0.6822
0.7332
585,644
+0.03(+4.58%)
Feb 23, 2022
0.7300
0.7800
0.7001
0.7011
541,015
-0.03(-4.40%)
Feb 22, 2022
0.7800
0.7906
0.7224
0.7334
481,589
-0.06(-7.70%)
Feb 18, 2022
0.7946
0
+0.01(+1.87%)
Feb 17, 2022
0.8000
0.8392
0.7700
0.7800
482,728
-0.05(-6.02%)
Feb 16, 2022
0.8300
0.8500
0.8100
0.8300
577,526
+0.01(+0.96%)
Feb 15, 2022
0.8200
0.8432
0.8093
0.8221
361,337
+0.02(+2.26%)
Feb 14, 2022
0.8100
0.8400
0.7700
0.8039
428,427
-0.03(-3.90%)
Feb 11, 2022
0.8800
0.8904
0.8100
0.8365
431,097
-0.03(-3.38%)
Feb 10, 2022
0.8900
0.9231
0.8605
0.8658
556,281
-0.03(-3.59%)
Feb 09, 2022
0.8585
0.9020
0.8501
0.8980
409,019
+0.05(+6.27%)
Feb 08, 2022
0.8600
0.9052
0.8300
0.8450
572,904
-0.01(-0.84%)
Feb 07, 2022
0.8793
0.9600
0.8500
0.8522
1,013,101
-0.00(-0.23%)
Feb 04, 2022
0.8400
0.8600
0.8000
0.8542
675,092
+0.05(+6.69%)
Feb 03, 2022
0.7910
0.8189
0.8006
562,104
-0.03(-3.54%)
Feb 02, 2022
0.8800
0.8800
0.7800
0.8300
616,333
-0.03(-3.96%)
Feb 01, 2022
0.8200
0.9100
0.7801
0.8642
662,513
+0.04(+4.25%)
Jan 31, 2022
0.6990
0.8290
1,763,753
+0.15(+22.80%)
Jan 28, 2022
0.6966
0.7078
0.6500
0.6751
676,489
-0.01(-0.82%)
Jan 27, 2022
0.7787
0.7807
0.6739
0.6807
713,793
-0.06(-8.22%)
Jan 26, 2022
0.8000
0.8300
0.7400
0.7417
713,426
-0.05(-6.02%)
Jan 25, 2022
0.7500
0.8173
0.7500
0.7892
529,438
+0.01(+1.18%)
Jan 24, 2022
0.7700
0.8000
0.7000
0.7800
1,620,436
-0.03(-3.81%)
Jan 21, 2022
0.9000
0.9200
0.8100
0.8109
1,273,815
-0.11(-12.00%)
Jan 20, 2022
0.9200
0.9746
0.9200
0.9215
554,495
-0.01(-0.66%)
Jan 19, 2022
0.9800
1.000
0.9105
0.9276
619,903
-0.05(-5.36%)
Jan 18, 2022
0.9500
1.030
0.9401
0.9801
995,279
+0.01(+1.32%)
Jan 14, 2022
0.9673
0
-0.04(-4.23%)
Jan 13, 2022
1.060
1.080
1.000
1.010
1,544,720
-0.07(-6.48%)
Jan 12, 2022
1.140
1.140
1.050
1.080
1,656,099
-0.02(-1.82%)
Jan 11, 2022
1.050
1.170
1.050
1.100
1,378,577
+0.06(+5.77%)
Jan 10, 2022
1.140
1.170
1.030
1.040
1,694,979
-0.12(-10.34%)
Jan 07, 2022
1.230
1.250
1.140
1.160
2,846,441
-0.04(-3.33%)
Jan 06, 2022
1.250
1.290
1.165
1.200
1,186,007
-0.06(-4.76%)
Jan 05, 2022
1.390
1.400
1.220
1.260
1,500,161
-0.14(-10.00%)
Jan 04, 2022
1.350
1.440
1.300
1.400
1,392,933
+0.02(+1.45%)
Jan 03, 2022
1.380
1.490
1.330
1.380
2,280,125
+0.05(+3.76%)
Dec 31, 2021
1.430
1.520
1.320
1.330
5,057,708
-0.20(-13.07%)
Dec 30, 2021
1.510
1.740
1.420
1.530
48,655,084
+0.30(+24.39%)
Dec 29, 2021
1.390
1.400
1.220
1.230
2,042,969
-0.18(-12.77%)
Dec 28, 2021
1.400
1.440
1.330
1.410
4,535,783
-0.09(-6.00%)
Dec 27, 2021
1.090
1.840
1.085
1.500
36,102,668
+0.40(+36.36%)
Dec 23, 2021
1.060
1.110
1.040
1.100
549,674
+0.03(+2.80%)
Dec 22, 2021
1.070
1.100
1.040
1.070
466,450
+0.00(+0.00%)
Dec 21, 2021
1.010
1.080
1.010
1.070
642,690
+0.03(+2.88%)
Dec 20, 2021
1.020
1.050
1.000
1.040
667,689
-0.02(-1.89%)
Dec 17, 2021
1.020
1.150
0.9900
1.060
6,309,066
+0.05(+4.95%)
Dec 16, 2021
1.050
1.120
1.010
1.010
1,044,342
-0.04(-3.81%)
Dec 15, 2021
1.050
1.089
0.9809
1.050
2,073,885
-0.06(-5.41%)
Dec 14, 2021
1.120
1.140
1.090
1.110
1,058,503
-0.02(-2.20%)
Dec 13, 2021
1.260
1.280
1.130
1.135
1,358,649
-0.16(-12.02%)
Dec 10, 2021
1.300
1.360
1.261
1.290
448,306
-0.05(-3.73%)
Dec 09, 2021
1.450
1.450
1.320
1.340
451,099
-0.11(-7.59%)
Dec 08, 2021
1.410
1.500
1.385
1.450
359,230
+0.05(+3.57%)
Dec 07, 2021
1.340
1.470
1.330
1.400
938,405
+0.08(+6.06%)
Dec 06, 2021
1.190
1.360
1.140
1.320
1,496,903
+0.10(+8.20%)
Dec 03, 2021
1.400
1.400
1.190
1.220
1,610,337
-0.20(-14.08%)
Dec 02, 2021
1.450
1.480
1.400
1.420
1,144,741
+0.02(+1.43%)
Dec 01, 2021
1.680
1.690
1.400
1.400
2,390,396
-0.17(-10.83%)
Nov 30, 2021
1.570
1.621
1.520
1.570
1,080,533
-0.02(-1.26%)
Nov 29, 2021
1.680
1.710
1.580
1.590
1,190,263
-0.14(-8.09%)
Nov 26, 2021
1.630
1.740
1.600
1.730
692,809
+0.04(+2.37%)
Nov 24, 2021
1.600
1.720
1.600
1.690
528,584
+0.05(+3.05%)
Nov 23, 2021
1.620
1.670
1.580
1.640
887,597
+0.02(+1.23%)
Nov 22, 2021
1.690
1.720
1.620
1.620
1,431,216
-0.07(-4.14%)
Nov 19, 2021
1.700
1.780
1.690
1.690
823,434
-0.03(-1.74%)
Nov 18, 2021
1.750
1.735
1.700
1.720
1,277,453
-0.06(-3.37%)
Nov 17, 2021
1.830
1.850
1.770
1.780
658,237
-0.06(-3.26%)
Nov 16, 2021
1.880
1.885
1.800
1.840
937,042
-0.07(-3.66%)
Nov 15, 2021
1.950
2.020
1.890
1.910
1,031,289
-0.04(-2.05%)
Nov 12, 2021
1.950
1.960
1.889
1.950
1,570,555
+0.02(+1.04%)
Nov 11, 2021
1.900
1.960
1.900
1.930
815,114
-0.02(-1.03%)
Nov 10, 2021
2.000
1.950
1,933,219
-0.08(-3.94%)
Nov 09, 2021
2.080
2.100
1.950
2.030
1,975,405
-0.02(-0.98%)
Nov 08, 2021
2.030
2.085
2.020
2.050
1,648,039
+0.03(+1.49%)
Nov 05, 2021
2.100
2.100
2.000
2.020
1,423,996
-0.05(-2.42%)
Nov 04, 2021
2.100
2.149
2.060
2.070
865,422
-0.05(-2.36%)
Nov 03, 2021
2.110
2.130
2.070
2.120
1,105,830
+0.01(+0.47%)
Nov 02, 2021
2.120
2.125
2.055
2.110
1,148,011
-0.01(-0.47%)
Nov 01, 2021
2.090
2.145
2.075
2.120
1,025,085
+0.03(+1.44%)
Oct 29, 2021
2.090
2.110
2.060
2.090
1,046,811
-0.02(-0.95%)
Oct 28, 2021
2.070
2.115
2.110
811,996
+0.04(+1.93%)
Oct 27, 2021
2.100
2.118
2.045
2.070
1,677,661
-0.02(-0.96%)
Oct 26, 2021
2.100
2.090
1,550,463
-0.01(-0.48%)
Oct 25, 2021
2.080
2.130
2.030
2.100
1,315,654
+0.03(+1.45%)
Oct 22, 2021
2.160
2.160
2.035
2.070
1,726,888
-0.13(-5.91%)
Oct 21, 2021
2.370
2.370
2.140
2.200
2,391,616
-0.17(-7.17%)
Oct 20, 2021
2.220
2.445
2.170
2.370
3,771,420
+0.15(+6.76%)
Oct 19, 2021
2.120
2.345
2.080
2.220
3,504,682
+0.09(+4.23%)
Oct 18, 2021
2.120
2.140
2.070
2.130
1,013,881
-0.01(-0.47%)
Oct 15, 2021
2.160
2.230
2.140
2.140
1,150,998
-0.03(-1.38%)
Oct 14, 2021
2.230
2.230
2.110
2.170
728,539
-0.05(-2.25%)
Oct 13, 2021
2.110
2.220
2.070
2.220
906,275
+0.09(+4.23%)
Oct 12, 2021
2.100
2.180
2.091
2.130
624,478
+0.01(+0.47%)
Oct 11, 2021
2.160
2.170
2.120
2.120
942,740
+0.00(+0.00%)
Oct 08, 2021
2.140
2.210
2.100
2.120
774,550
-0.02(-0.93%)
Oct 07, 2021
2.130
2.175
2.100
2.140
987,344
+0.04(+1.90%)
Oct 06, 2021
2.140
2.200
2.080
2.100
1,323,058
-0.04(-1.87%)
Oct 05, 2021
2.000
2.165
1.975
2.140
1,541,787
+0.14(+7.00%)
Oct 04, 2021
2.060
2.070
1.970
2.000
946,328
-0.08(-3.85%)
Oct 01, 2021
2.100
2.157
2.040
2.080
1,067,356
-0.01(-0.48%)
Sep 30, 2021
1.980
2.120
1.960
2.090
1,159,409
+0.08(+3.98%)
Sep 29, 2021
2.110
2.120
1.990
2.010
1,192,498
-0.10(-4.74%)
Sep 28, 2021
2.150
2.160
2.090
2.110
822,967
-0.04(-1.86%)
Sep 27, 2021
2.150
2.200
2.092
2.150
1,151,675
+0.03(+1.42%)
Sep 24, 2021
2.190
2.223
2.100
2.120
1,402,762
-0.17(-7.42%)
Sep 23, 2021
2.170
2.300
2.162
2.290
1,373,083
+0.12(+5.53%)
Sep 22, 2021
2.200
2.230
2.140
2.170
1,279,260
-0.02(-0.91%)
Sep 21, 2021
2.170
2.260
2.160
2.190
1,073,834
+0.05(+2.34%)
Sep 20, 2021
2.240
2.260
2.100
2.140
1,985,285
-0.21(-8.94%)
Sep 17, 2021
2.260
2.530
2.260
2.350
3,253,025
+0.07(+3.07%)
Sep 16, 2021
2.300
2.330
2.250
2.280
803,597
-0.06(-2.56%)
Sep 15, 2021
2.360
2.360
2.231
2.340
1,306,577
+0.01(+0.43%)
Sep 14, 2021
2.390
2.440
2.300
2.330
1,146,336
-0.06(-2.51%)
Sep 13, 2021
2.400
2.490
2.320
2.390
1,379,708
-0.01(-0.42%)
Sep 10, 2021
2.500
2.550
2.400
2.400
1,536,036
-0.11(-4.38%)
Sep 09, 2021
2.510
2.580
2.500
2.510
800,478
+0.01(+0.40%)
Sep 08, 2021
2.600
2.610
2.420
2.500
2,140,235
-0.19(-7.06%)
Sep 07, 2021
2.820
2.850
2.585
2.690
4,338,218
-0.15(-5.28%)
Sep 03, 2021
2.930
3.170
2.630
2.840
69,451,008
+0.26(+10.08%)
Sep 02, 2021
2.620
2.720
2.550
2.580
1,094,902
-0.03(-1.15%)
Sep 01, 2021
2.570
2.670
2.540
2.610
1,473,369
+0.04(+1.56%)
Aug 31, 2021
2.580
2.630
2.520
2.570
916,057
-0.01(-0.39%)
Aug 30, 2021
2.470
2.600
2.382
2.580
1,471,373
+0.13(+5.31%)
Aug 27, 2021
2.430
2.510
2.400
2.450
1,072,600
+0.02(+0.82%)
Aug 26, 2021
2.450
2.540
2.370
2.430
930,647
-0.04(-1.62%)
Aug 25, 2021
2.510
2.580
2.465
2.470
1,668,115
-0.11(-4.26%)
Aug 24, 2021
2.520
2.590
2.451
2.580
915,844
+0.06(+2.38%)
Aug 23, 2021
2.550
2.630
2.422
2.520
1,726,708
+0.05(+2.02%)
Aug 20, 2021
2.460
2.599
2.440
2.470
1,156,628
+0.05(+2.07%)
Aug 19, 2021
2.440
2.540
2.410
2.420
1,325,123
-0.11(-4.35%)
Aug 18, 2021
2.460
2.670
2.415
2.530
968,618
+0.03(+1.20%)
Aug 17, 2021
2.600
2.645
2.470
2.500
1,018,573
-0.11(-4.21%)
Aug 16, 2021
2.800
2.807
2.550
2.610
964,891
-0.06(-2.25%)
Aug 13, 2021
2.940
2.940
2.660
2.670
1,434,783
-0.13(-4.64%)
Aug 12, 2021
2.850
2.860
2.700
2.800
1,454,441
-0.14(-4.76%)
Aug 11, 2021
3.080
3.140
2.810
2.940
3,279,726
-0.02(-0.68%)
Aug 10, 2021
3.290
3.380
2.910
2.960
5,899,642
-0.29(-8.92%)
Aug 09, 2021
3.410
3.610
3.210
3.250
30,380,100
+0.34(+11.68%)
Aug 06, 2021
2.440
3.170
2.380
2.910
14,210,166
+0.50(+20.75%)
Aug 05, 2021
2.410
2.495
2.380
2.410
1,236,695
+0.02(+0.84%)
Aug 04, 2021
2.360
2.460
2.330
2.390
999,273
+0.02(+0.84%)
Aug 03, 2021
2.380
2.390
2.299
2.370
458,121
-0.01(-0.42%)
Aug 02, 2021
2.370
2.460
2.330
2.380
942,653
+0.05(+2.15%)
Jul 30, 2021
2.310
2.360
2.270
2.330
654,591
+0.01(+0.43%)
Jul 29, 2021
2.380
2.420
2.310
2.320
858,365
-0.08(-3.33%)
Jul 28, 2021
2.460
2.495
2.360
2.400
1,370,326
+0.10(+4.35%)
Jul 27, 2021
2.520
2.585
2.290
2.300
1,979,002
-0.37(-13.86%)
Jul 26, 2021
2.540
2.750
2.430
2.670
5,079,231
+0.24(+9.88%)
Jul 23, 2021
2.450
2.490
2.400
2.430
549,128
-0.08(-3.19%)
Jul 22, 2021
2.660
2.670
2.470
2.510
608,873
-0.13(-4.92%)
Jul 21, 2021
2.560
2.650
2.520
2.640
801,358
+0.10(+3.94%)
Jul 20, 2021
2.450
2.570
2.345
2.540
564,002
+0.13(+5.39%)
Jul 19, 2021
2.360
2.458
2.320
2.410
1,092,678
-0.05(-2.03%)
Jul 16, 2021
2.520
2.570
2.430
2.460
663,439
-0.05(-1.99%)
Jul 15, 2021
2.540
2.639
2.450
2.510
951,143
-0.03(-1.18%)
Jul 14, 2021
2.640
2.708
2.510
2.540
1,202,901
-0.11(-4.15%)
Jul 13, 2021
2.710
2.780
2.635
2.650
795,013
-0.16(-5.69%)
Jul 12, 2021
2.870
2.880
2.730
2.810
786,349
-0.04(-1.40%)
Jul 09, 2021
2.780
2.925
2.752
2.850
869,581
+0.09(+3.26%)
Jul 08, 2021
2.730
2.850
2.650
2.760
1,159,899
-0.05(-1.78%)
Jul 07, 2021
3.050
3.060
2.800
2.810
880,303
-0.23(-7.57%)
Jul 06, 2021
2.950
3.080
2.900
3.040
1,043,070
+0.08(+2.70%)
Jul 02, 2021
3.150
3.150
2.930
2.960
1,149,866
-0.11(-3.58%)
Jul 01, 2021
3.140
3.190
3.020
3.070
968,953
-0.08(-2.54%)
Jun 30, 2021
3.310
3.330
3.130
3.150
1,096,429
-0.17(-5.12%)
Jun 29, 2021
3.380
3.440
3.250
3.320
1,461,743
+0.00(+0.00%)
Jun 28, 2021
3.330
3.400
3.250
3.320
957,637
+0.08(+2.47%)
Jun 25, 2021
3.210
3.330
3.210
3.240
731,088
+0.00(+0.00%)
Jun 24, 2021
3.300
3.330
3.170
3.240
908,178
-0.04(-1.22%)
Jun 23, 2021
3.280
3.350
3.235
3.280
935,020
+0.01(+0.31%)
Jun 22, 2021
3.240
3.300
3.060
3.270
1,429,509
+0.05(+1.55%)
Jun 21, 2021
3.540
3.550
3.180
3.220
2,080,735
-0.41(-11.29%)
Jun 18, 2021
3.590
3.850
3.540
3.630
5,639,008
-0.01(-0.27%)
Jun 17, 2021
3.680
3.960
3.620
3.640
2,601,134
-0.01(-0.27%)
Jun 16, 2021
3.600
3.710
3.510
3.650
1,890,772
-0.02(-0.54%)
Jun 15, 2021
3.620
3.710
3.380
3.670
2,609,023
+0.11(+3.09%)
Jun 14, 2021
3.360
3.930
3.310
3.560
5,929,572
+0.35(+10.90%)
Jun 11, 2021
3.270
3.270
3.100
3.210
1,039,949
+0.06(+1.90%)
Jun 10, 2021
3.390
3.420
3.130
3.150
1,092,395
-0.19(-5.69%)
Jun 09, 2021
3.320
3.480
3.280
3.340
1,491,275
+0.06(+1.83%)
Jun 08, 2021
3.280
3.370
3.180
3.280
1,247,678
+0.00(+0.00%)
Jun 07, 2021
3.150
3.320
3.090
3.280
1,254,069
+0.11(+3.47%)
Jun 04, 2021
3.050
3.290
3.045
3.170
1,611,109
+0.13(+4.28%)
Jun 03, 2021
3.100
3.160
3.010
3.040
1,581,223
-0.20(-6.17%)
Jun 02, 2021
3.250
3.300
3.100
3.240
1,098,628
-0.01(-0.31%)
Jun 01, 2021
3.120
3.315
3.000
3.250
1,767,997
+0.17(+5.52%)
May 28, 2021
3.100
3.260
3.050
3.080
1,611,826
-0.03(-0.96%)
May 27, 2021
3.210
3.220
3.000
3.110
1,889,971
-0.03(-0.96%)
May 26, 2021
2.980
3.180
2.863
3.140
1,830,424
+0.27(+9.41%)
May 25, 2021
2.750
2.910
2.750
2.870
1,284,419
+0.12(+4.36%)
May 24, 2021
2.810
2.850
2.670
2.750
2,237,117
-0.12(-4.18%)
May 21, 2021
2.950
3.270
2.850
2.870
3,945,997
+0.01(+0.35%)
May 20, 2021
2.820
2.940
2.750
2.860
1,348,610
+0.14(+5.15%)
May 19, 2021
2.570
2.770
2.561
2.720
1,457,885
-0.13(-4.56%)
May 18, 2021
2.860
2.978
2.780
2.850
1,049,733
+0.02(+0.71%)
May 17, 2021
2.820
2.900
2.710
2.830
1,789,152
+0.04(+1.43%)
May 14, 2021
2.980
3.030
2.740
2.790
2,137,623
+0.22(+8.56%)
May 13, 2021
2.700
2.940
2.491
2.570
2,858,888
-0.29(-10.14%)
May 12, 2021
2.870
2.980
2.750
2.860
1,710,052
-0.10(-3.38%)
May 11, 2021
2.420
3.070
2.400
2.960
2,728,707
+0.06(+2.07%)
May 10, 2021
3.420
3.420
2.810
2.900
3,678,781
-0.56(-16.18%)
May 07, 2021
3.360
3.680
3.340
3.460
1,955,768
+0.05(+1.47%)
May 06, 2021
3.420
3.430
3.255
3.410
1,940,935
-0.04(-1.16%)
May 05, 2021
3.610
3.680
3.410
3.450
1,234,250
-0.17(-4.70%)
May 04, 2021
3.570
3.650
3.410
3.620
1,623,262
-0.08(-2.16%)
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.