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
Riot Platforms Inc
(NQ:
RIOT
)
9.670
+0.020 (+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
11.66
12.10
11.32
11.96
22,174,188
+0.12(+1.01%)
Apr 27, 2023
11.22
11.92
10.76
11.84
28,815,318
+0.93(+8.52%)
Apr 26, 2023
11.99
12.08
10.87
10.91
40,304,600
+0.20(+1.82%)
Apr 25, 2023
10.33
11.14
10.06
10.71
26,968,272
+0.32(+3.13%)
Apr 24, 2023
10.47
10.80
10.12
10.39
18,176,430
-0.13(-1.24%)
Apr 21, 2023
11.33
11.33
10.50
10.52
18,768,756
-0.36(-3.26%)
Apr 20, 2023
11.73
12.09
10.85
10.88
20,520,324
-1.23(-10.20%)
Apr 19, 2023
12.56
12.90
12.09
12.11
20,527,716
-1.34(-9.96%)
Apr 18, 2023
13.67
14.43
13.25
13.45
26,485,906
+0.52(+4.02%)
Apr 17, 2023
12.52
12.98
12.12
12.93
19,829,844
-0.55(-4.08%)
Apr 14, 2023
13.83
13.89
12.75
13.48
30,831,238
-0.02(-0.15%)
Apr 13, 2023
12.69
13.86
12.68
13.50
44,075,964
+1.15(+9.31%)
Apr 12, 2023
12.26
13.15
11.95
12.35
48,003,776
-0.03(-0.24%)
Apr 11, 2023
10.99
12.55
10.80
12.38
54,967,820
+1.80(+17.01%)
Apr 10, 2023
9.170
10.62
8.940
10.58
30,037,096
+1.42(+15.50%)
Apr 06, 2023
8.971
9.390
8.760
9.160
12,719,059
+0.01(+0.11%)
Apr 05, 2023
9.640
9.750
9.010
9.150
15,943,390
-0.41(-4.29%)
Apr 04, 2023
9.820
9.930
9.230
9.560
14,699,889
-0.11(-1.14%)
Apr 03, 2023
9.810
9.950
9.240
9.670
17,395,644
-0.32(-3.20%)
Mar 31, 2023
9.250
10.10
9.142
9.990
26,859,556
+0.85(+9.30%)
Mar 30, 2023
9.410
9.540
9.050
9.140
18,380,806
-0.09(-0.98%)
Mar 29, 2023
8.540
9.240
8.460
9.230
23,676,064
+1.12(+13.81%)
Mar 28, 2023
7.920
8.305
7.660
8.110
15,520,930
+0.07(+0.87%)
Mar 27, 2023
8.740
8.745
7.910
8.040
16,506,330
-0.59(-6.84%)
Mar 24, 2023
9.210
9.250
8.350
8.630
26,461,556
-0.84(-8.87%)
Mar 23, 2023
8.310
9.720
8.245
9.470
31,855,844
+1.37(+16.91%)
Mar 22, 2023
9.100
9.390
8.040
8.100
30,788,824
-0.97(-10.69%)
Mar 21, 2023
8.470
9.170
8.370
9.070
25,543,324
+0.52(+6.08%)
Mar 20, 2023
8.630
8.760
8.030
8.550
29,493,130
+0.45(+5.56%)
Mar 17, 2023
7.580
8.460
7.175
8.100
40,834,384
+1.05(+14.89%)
Mar 16, 2023
6.750
7.130
6.619
7.050
12,998,763
+0.36(+5.38%)
Mar 15, 2023
6.820
7.080
6.350
6.690
16,264,627
-0.20(-2.90%)
Mar 14, 2023
6.790
7.270
6.570
6.890
30,003,008
+0.64(+10.24%)
Mar 13, 2023
5.510
6.350
5.330
6.250
23,656,816
+0.95(+17.92%)
Mar 10, 2023
5.460
5.630
5.160
5.300
11,779,984
-0.23(-4.16%)
Mar 09, 2023
6.190
6.300
5.510
5.530
12,738,994
-0.77(-12.22%)
Mar 08, 2023
6.170
6.390
6.070
6.300
8,529,440
+0.13(+2.11%)
Mar 07, 2023
6.330
6.530
6.150
6.170
8,748,378
-0.20(-3.14%)
Mar 06, 2023
6.370
6.880
6.170
6.370
13,021,587
+0.03(+0.47%)
Mar 03, 2023
5.970
6.480
5.830
6.340
14,344,625
+0.16(+2.59%)
Mar 02, 2023
5.990
6.270
5.770
6.180
10,172,720
+0.04(+0.65%)
Mar 01, 2023
6.380
6.429
6.069
6.140
10,945,225
-0.11(-1.76%)
Feb 28, 2023
6.020
6.520
5.930
6.250
12,444,552
+0.24(+3.99%)
Feb 27, 2023
6.040
6.120
5.870
6.010
7,321,721
+0.14(+2.39%)
Feb 24, 2023
6.170
6.220
5.730
5.870
12,051,537
-0.50(-7.85%)
Feb 23, 2023
6.450
6.540
6.140
6.370
10,970,815
+0.02(+0.31%)
Feb 22, 2023
6.190
6.449
6.000
6.350
13,340,681
+0.13(+2.09%)
Feb 21, 2023
6.470
6.800
6.180
6.220
12,688,219
-0.37(-5.61%)
Feb 17, 2023
6.350
6.700
6.130
6.590
19,224,738
+0.23(+3.62%)
Feb 16, 2023
6.570
7.250
6.350
6.360
22,615,184
-0.30(-4.50%)
Feb 15, 2023
6.040
6.790
5.955
6.660
20,027,672
+0.76(+12.88%)
Feb 14, 2023
5.420
6.009
5.320
5.900
13,869,173
+0.43(+7.86%)
Feb 13, 2023
5.320
5.540
5.180
5.470
7,568,346
-0.04(-0.73%)
Feb 10, 2023
5.650
5.740
5.420
5.510
9,880,250
-0.14(-2.48%)
Feb 09, 2023
6.610
6.650
5.630
5.650
17,079,170
-0.87(-13.34%)
Feb 08, 2023
6.500
7.038
6.440
6.520
14,950,145
-0.08(-1.21%)
Feb 07, 2023
6.700
6.700
6.180
6.600
18,543,568
-0.08(-1.20%)
Feb 06, 2023
6.690
6.818
6.380
6.680
13,667,385
-0.16(-2.34%)
Feb 03, 2023
7.100
7.770
6.800
6.840
18,986,652
-0.65(-8.68%)
Feb 02, 2023
7.220
7.780
7.030
7.490
27,341,536
+0.63(+9.18%)
Feb 01, 2023
6.240
6.950
6.060
6.860
18,394,312
+0.59(+9.41%)
Jan 31, 2023
6.060
6.320
5.950
6.270
13,969,337
+0.33(+5.56%)
Jan 30, 2023
6.270
6.840
5.920
5.940
18,764,322
-0.39(-6.16%)
Jan 27, 2023
6.030
6.390
5.950
6.330
11,799,341
+0.20(+3.26%)
Jan 26, 2023
6.460
6.580
6.060
6.130
11,457,870
-0.10(-1.61%)
Jan 25, 2023
5.850
6.275
5.700
6.230
12,124,088
+0.09(+1.47%)
Jan 24, 2023
6.320
6.620
6.110
6.140
21,211,300
-0.34(-5.25%)
Jan 23, 2023
6.230
6.630
6.030
6.480
23,414,360
+0.28(+4.52%)
Jan 20, 2023
5.850
6.220
5.620
6.200
19,914,596
+0.42(+7.27%)
Jan 19, 2023
5.620
5.885
5.520
5.780
13,204,177
+0.07(+1.23%)
Jan 18, 2023
6.450
6.630
5.640
5.710
23,708,398
-0.70(-10.92%)
Jan 17, 2023
6.580
6.620
5.890
6.410
27,217,184
+0.39(+6.48%)
Jan 13, 2023
5.940
6.495
5.860
6.020
29,524,864
-0.13(-2.11%)
Jan 12, 2023
5.710
6.160
5.265
6.150
27,555,436
+0.78(+14.53%)
Jan 11, 2023
5.520
5.885
5.210
5.370
18,561,500
-0.27(-4.79%)
Jan 10, 2023
4.880
5.670
4.700
5.640
21,979,662
+0.75(+15.34%)
Jan 09, 2023
4.480
5.230
4.454
4.890
20,755,272
+0.61(+14.25%)
Jan 06, 2023
4.120
4.350
3.960
4.280
10,412,927
+0.06(+1.42%)
Jan 05, 2023
3.860
4.277
3.700
4.220
14,088,743
+0.34(+8.76%)
Jan 04, 2023
3.440
3.950
3.380
3.880
12,118,138
+0.51(+15.13%)
Jan 03, 2023
3.490
3.670
3.300
3.370
7,224,455
-0.02(-0.59%)
Dec 30, 2022
3.330
3.420
3.280
3.390
6,592,811
-0.03(-0.88%)
Dec 29, 2022
3.360
3.510
3.289
3.420
6,754,275
+0.13(+3.95%)
Dec 28, 2022
3.380
3.500
3.250
3.290
6,602,095
-0.13(-3.80%)
Dec 27, 2022
3.640
3.660
3.410
3.420
6,335,552
-0.26(-7.07%)
Dec 23, 2022
3.780
3.800
3.640
3.680
4,805,290
-0.10(-2.65%)
Dec 22, 2022
3.770
3.820
3.650
3.780
6,042,937
-0.05(-1.31%)
Dec 21, 2022
3.840
3.910
3.700
3.830
6,201,055
+0.00(+0.00%)
Dec 20, 2022
3.810
4.030
3.720
3.830
7,181,106
+0.01(+0.26%)
Dec 19, 2022
3.740
3.850
3.600
3.820
7,020,303
+0.02(+0.53%)
Dec 16, 2022
3.920
4.010
3.670
3.800
16,122,117
-0.22(-5.47%)
Dec 15, 2022
4.050
4.090
3.875
4.020
9,161,122
-0.13(-3.13%)
Dec 14, 2022
4.170
4.280
4.035
4.150
10,321,998
+0.08(+1.97%)
Dec 13, 2022
4.510
4.640
4.040
4.070
12,196,826
-0.10(-2.40%)
Dec 12, 2022
4.170
4.262
4.070
4.170
6,417,281
-0.02(-0.48%)
Dec 09, 2022
4.330
4.380
4.130
4.190
6,525,139
-0.18(-4.12%)
Dec 08, 2022
4.280
4.455
4.150
4.370
8,089,678
+0.15(+3.55%)
Dec 07, 2022
4.340
4.390
4.120
4.220
7,957,995
-0.16(-3.65%)
Dec 06, 2022
4.670
4.690
4.270
4.380
8,310,414
-0.28(-6.01%)
Dec 05, 2022
5.010
5.130
4.580
4.660
12,580,280
-0.30(-6.05%)
Dec 02, 2022
4.510
4.975
4.450
4.960
8,315,263
+0.38(+8.30%)
Dec 01, 2022
4.680
4.760
4.460
4.580
7,706,636
-0.07(-1.51%)
Nov 30, 2022
4.370
4.670
4.190
4.650
10,852,201
+0.41(+9.67%)
Nov 29, 2022
4.270
4.380
4.200
4.240
5,336,734
-0.01(-0.24%)
Nov 28, 2022
4.240
4.460
4.190
4.250
10,621,099
-0.18(-4.06%)
Nov 25, 2022
4.380
4.470
4.250
4.430
7,243,768
+0.01(+0.23%)
Nov 23, 2022
4.050
4.435
4.010
4.420
17,725,270
+0.43(+10.78%)
Nov 22, 2022
4.160
4.160
3.910
3.990
13,813,741
+0.01(+0.25%)
Nov 21, 2022
4.340
4.430
3.970
3.980
17,944,816
-0.48(-10.76%)
Nov 18, 2022
4.720
4.720
4.410
4.460
9,665,879
-0.17(-3.67%)
Nov 17, 2022
4.690
4.750
4.520
4.630
9,173,053
-0.03(-0.64%)
Nov 16, 2022
5.060
5.150
4.640
4.660
13,125,777
-0.56(-10.73%)
Nov 15, 2022
5.330
5.470
5.140
5.220
10,567,149
+0.08(+1.56%)
Nov 14, 2022
5.300
5.420
5.110
5.140
10,872,902
-0.20(-3.75%)
Nov 11, 2022
5.090
5.400
4.940
5.340
18,159,148
-0.08(-1.48%)
Nov 10, 2022
5.240
5.560
5.060
5.420
16,641,878
+0.52(+10.61%)
Nov 09, 2022
4.970
5.190
4.825
4.900
22,451,242
-0.43(-8.07%)
Nov 08, 2022
5.340
5.810
4.960
5.330
27,063,978
-0.42(-7.30%)
Nov 07, 2022
5.840
5.870
5.571
5.750
8,069,078
-0.04(-0.69%)
Nov 04, 2022
5.845
5.941
5.490
5.790
16,706,154
+0.28(+5.08%)
Nov 03, 2022
5.780
5.985
5.500
5.510
11,334,720
-0.36(-6.13%)
Nov 02, 2022
6.470
5.850
5.870
13,250,022
-0.58(-8.99%)
Nov 01, 2022
7.110
7.150
6.450
6.450
8,113,393
-0.44(-6.39%)
Oct 31, 2022
7.050
7.130
6.770
6.890
7,760,192
-0.16(-2.27%)
Oct 28, 2022
6.850
7.070
6.630
7.050
10,109,511
+0.21(+3.07%)
Oct 27, 2022
7.230
7.350
6.825
6.840
11,678,501
-0.22(-3.12%)
Oct 26, 2022
6.850
7.675
6.820
7.060
19,488,014
+0.05(+0.71%)
Oct 25, 2022
6.020
7.050
6.020
7.010
14,693,156
+0.96(+15.87%)
Oct 24, 2022
5.830
6.140
5.580
6.050
9,452,671
+0.22(+3.77%)
Oct 21, 2022
5.520
5.850
5.380
5.830
7,585,219
+0.25(+4.48%)
Oct 20, 2022
5.610
5.930
5.570
5.580
6,941,471
-0.09(-1.59%)
Oct 19, 2022
5.820
5.890
5.610
5.670
8,003,702
-0.20(-3.41%)
Oct 18, 2022
6.300
6.405
5.830
5.870
8,945,768
-0.17(-2.81%)
Oct 17, 2022
6.010
6.249
6.010
6.040
7,686,091
+0.28(+4.86%)
Oct 14, 2022
6.490
6.610
5.730
5.760
9,923,442
-0.63(-9.86%)
Oct 13, 2022
5.720
6.430
5.540
6.390
12,923,277
+0.25(+4.07%)
Oct 12, 2022
6.170
6.285
5.972
6.140
8,156,685
-0.05(-0.81%)
Oct 11, 2022
6.300
6.450
5.960
6.190
7,768,534
-0.20(-3.13%)
Oct 10, 2022
6.570
6.610
6.200
6.390
5,386,446
-0.18(-2.67%)
Oct 07, 2022
6.980
6.980
6.440
6.565
7,812,366
-0.59(-8.31%)
Oct 06, 2022
7.230
7.500
7.060
7.160
9,588,698
-0.09(-1.24%)
Oct 05, 2022
7.390
7.410
6.980
7.250
9,067,875
-0.34(-4.48%)
Oct 04, 2022
7.540
7.775
7.315
7.590
12,441,449
+0.40(+5.56%)
Oct 03, 2022
7.070
7.268
6.860
7.190
9,424,345
+0.18(+2.57%)
Sep 30, 2022
6.960
7.640
6.880
7.010
13,254,073
-0.08(-1.13%)
Sep 29, 2022
7.030
7.130
6.700
7.090
8,864,491
-0.25(-3.41%)
Sep 28, 2022
6.720
7.405
6.760
7.340
10,149,907
+0.51(+7.47%)
Sep 27, 2022
7.020
7.150
6.551
6.830
12,275,159
+0.13(+1.94%)
Sep 26, 2022
6.420
6.985
6.400
6.700
10,026,586
+0.37(+5.85%)
Sep 23, 2022
6.010
6.345
5.922
6.330
8,991,804
-0.01(-0.16%)
Sep 22, 2022
6.370
6.440
6.085
6.340
8,932,399
-0.03(-0.47%)
Sep 21, 2022
6.230
6.810
6.150
6.370
13,699,936
+0.15(+2.41%)
Sep 20, 2022
6.460
6.500
6.180
6.220
8,210,639
-0.30(-4.60%)
Sep 19, 2022
6.450
6.700
6.360
6.520
10,816,143
-0.12(-1.88%)
Sep 16, 2022
7.200
7.200
6.630
6.645
15,063,912
-0.74(-9.96%)
Sep 15, 2022
7.450
7.970
7.311
7.380
10,318,230
-0.18(-2.38%)
Sep 14, 2022
7.620
7.665
7.400
7.560
9,095,779
-0.07(-0.92%)
Sep 13, 2022
7.700
8.159
7.600
7.630
12,377,511
-0.84(-9.92%)
Sep 12, 2022
8.510
8.670
8.150
8.470
14,044,870
+0.21(+2.54%)
Sep 09, 2022
8.000
8.330
7.851
8.260
16,566,394
+0.80(+10.72%)
Sep 08, 2022
6.470
7.490
6.350
7.460
19,253,736
+0.91(+13.89%)
Sep 07, 2022
6.310
6.580
6.150
6.550
11,016,834
+0.15(+2.34%)
Sep 06, 2022
6.660
6.870
6.280
6.400
16,619,373
-0.23(-3.47%)
Sep 02, 2022
7.000
7.060
6.550
6.630
11,208,576
-0.22(-3.21%)
Sep 01, 2022
6.960
7.060
6.510
6.850
10,832,178
-0.32(-4.46%)
Aug 31, 2022
6.940
7.270
6.850
7.170
12,031,479
+0.28(+4.06%)
Aug 30, 2022
7.030
7.220
6.605
6.890
10,380,695
-0.08(-1.15%)
Aug 29, 2022
6.620
7.185
6.590
6.970
10,864,386
+0.18(+2.65%)
Aug 26, 2022
7.500
7.555
6.770
6.790
13,330,958
-0.64(-8.61%)
Aug 25, 2022
7.350
7.540
7.120
7.430
8,532,774
+0.14(+1.92%)
Aug 24, 2022
7.210
7.590
7.130
7.290
9,865,966
+0.19(+2.68%)
Aug 23, 2022
7.020
7.570
7.020
7.100
11,735,854
+0.10(+1.43%)
Aug 22, 2022
6.950
7.216
6.815
7.000
12,439,969
-0.25(-3.45%)
Aug 19, 2022
7.580
7.800
7.220
7.250
14,486,365
-1.03(-12.44%)
Aug 18, 2022
8.650
8.650
8.210
8.280
8,726,018
-0.07(-0.84%)
Aug 17, 2022
8.950
9.000
8.210
8.350
16,823,602
-0.82(-8.94%)
Aug 16, 2022
9.540
9.790
8.800
9.170
19,939,014
-0.59(-6.05%)
Aug 15, 2022
9.880
10.23
9.570
9.760
16,936,486
-0.17(-1.71%)
Aug 12, 2022
9.560
10.05
9.170
9.930
15,406,587
+0.41(+4.31%)
Aug 11, 2022
9.850
10.52
9.370
9.520
29,368,568
+0.41(+4.50%)
Aug 10, 2022
8.750
9.160
8.150
9.110
23,134,072
+0.96(+11.85%)
Aug 09, 2022
8.520
8.525
7.790
8.145
14,992,255
-0.57(-6.49%)
Aug 08, 2022
8.770
9.110
8.580
8.710
16,420,164
+0.44(+5.32%)
Aug 05, 2022
8.150
8.670
8.050
8.270
14,090,320
+0.09(+1.10%)
Aug 04, 2022
8.220
8.830
8.060
8.180
20,757,924
+0.06(+0.74%)
Aug 03, 2022
7.970
8.400
7.850
8.120
19,742,496
+0.37(+4.77%)
Aug 02, 2022
7.190
8.096
7.120
7.750
16,023,246
+0.42(+5.73%)
Aug 01, 2022
7.130
7.550
6.975
7.330
13,559,226
+0.01(+0.14%)
Jul 29, 2022
7.240
7.743
7.080
7.320
14,528,884
-0.08(-1.08%)
Jul 28, 2022
7.170
7.600
6.910
7.400
19,544,084
+0.25(+3.50%)
Jul 27, 2022
6.540
7.330
6.261
7.150
18,656,064
+0.94(+15.14%)
Jul 26, 2022
6.350
6.510
6.020
6.210
11,366,072
-0.44(-6.62%)
Jul 25, 2022
6.840
7.060
6.570
6.650
13,560,351
-0.47(-6.60%)
Jul 22, 2022
7.870
7.930
7.060
7.120
18,291,912
-0.50(-6.56%)
Jul 21, 2022
6.780
7.639
6.700
7.620
27,353,564
+0.60(+8.55%)
Jul 20, 2022
7.240
7.480
6.810
7.020
45,460,304
+0.04(+0.57%)
Jul 19, 2022
6.600
7.050
6.330
6.980
35,590,988
+0.75(+12.04%)
Jul 18, 2022
5.940
6.880
5.920
6.230
39,381,544
+0.66(+11.85%)
Jul 15, 2022
5.470
5.695
5.350
5.570
13,391,873
+0.25(+4.70%)
Jul 14, 2022
4.860
5.330
4.710
5.320
13,245,549
+0.39(+7.91%)
Jul 13, 2022
4.680
5.030
4.520
4.930
10,774,942
+0.09(+1.86%)
Jul 12, 2022
4.820
4.990
4.680
4.840
8,416,390
-0.03(-0.62%)
Jul 11, 2022
5.040
5.230
4.822
4.870
12,701,220
-0.59(-10.81%)
Jul 08, 2022
5.120
5.810
4.950
5.460
28,861,668
+0.18(+3.41%)
Jul 07, 2022
4.600
5.290
4.570
5.280
18,852,366
+0.75(+16.56%)
Jul 06, 2022
4.660
4.760
4.465
4.530
8,172,007
-0.20(-4.23%)
Jul 05, 2022
4.130
4.750
4.020
4.730
13,168,836
+0.49(+11.56%)
Jul 01, 2022
4.240
4.380
4.130
4.240
8,415,216
+0.05(+1.19%)
Jun 30, 2022
4.340
4.400
4.120
4.190
10,642,777
-0.31(-6.89%)
Jun 29, 2022
4.670
4.690
4.340
4.500
11,353,441
-0.26(-5.46%)
Jun 28, 2022
5.020
5.107
4.690
4.760
9,714,831
-0.13(-2.66%)
Jun 27, 2022
5.180
5.220
4.670
4.890
11,625,088
-0.30(-5.78%)
Jun 24, 2022
5.010
5.405
4.990
5.190
16,972,532
+0.25(+5.06%)
Jun 23, 2022
4.750
4.970
4.550
4.940
13,030,084
+0.34(+7.39%)
Jun 22, 2022
5.000
5.070
4.550
4.600
14,241,571
-0.49(-9.63%)
Jun 21, 2022
4.860
5.540
4.800
5.090
17,974,652
+0.44(+9.46%)
Jun 17, 2022
4.500
4.770
4.470
4.650
9,789,580
+0.12(+2.65%)
Jun 16, 2022
4.690
4.730
4.370
4.530
9,606,151
-0.33(-6.79%)
Jun 15, 2022
4.820
5.000
4.590
4.860
20,405,832
-0.03(-0.61%)
Jun 14, 2022
4.700
5.015
4.440
4.890
10,681,878
+0.24(+5.16%)
Jun 13, 2022
4.370
4.860
4.360
4.650
16,578,770
-0.52(-10.06%)
Jun 10, 2022
5.250
5.480
5.130
5.170
13,146,512
-0.30(-5.48%)
Jun 09, 2022
5.890
5.900
5.440
5.470
13,895,734
-0.50(-8.38%)
Jun 08, 2022
6.080
6.425
5.920
5.970
11,147,599
-0.20(-3.24%)
Jun 07, 2022
6.150
6.230
5.820
6.170
16,957,044
-0.20(-3.14%)
Jun 06, 2022
6.500
6.600
6.250
6.370
12,228,626
+0.16(+2.58%)
Jun 03, 2022
6.560
6.620
6.110
6.210
15,232,443
-0.66(-9.61%)
Jun 02, 2022
6.490
7.060
6.430
6.870
14,224,780
+0.35(+5.37%)
Jun 01, 2022
7.200
7.250
6.480
6.520
15,474,657
-0.67(-9.32%)
May 31, 2022
7.770
7.830
7.050
7.190
20,415,536
-0.05(-0.69%)
May 27, 2022
6.800
7.300
6.739
7.240
14,393,109
+0.51(+7.58%)
May 26, 2022
6.140
6.920
5.970
6.730
14,233,164
+0.30(+4.67%)
May 25, 2022
6.220
6.560
6.185
6.430
7,506,188
+0.16(+2.55%)
May 24, 2022
6.690
6.830
6.070
6.270
9,862,539
-0.59(-8.60%)
May 23, 2022
6.960
7.130
6.645
6.860
11,570,090
+0.02(+0.29%)
May 20, 2022
7.270
7.350
6.471
6.840
13,398,460
-0.29(-4.07%)
May 19, 2022
6.990
7.530
6.950
7.130
12,338,818
+0.20(+2.89%)
May 18, 2022
7.450
7.570
6.800
6.930
10,518,664
-0.69(-9.06%)
May 17, 2022
7.560
7.830
7.330
7.620
9,215,914
+0.43(+5.98%)
May 16, 2022
7.830
7.930
7.170
7.190
9,849,715
-0.78(-9.79%)
May 13, 2022
7.950
8.430
7.720
7.970
17,069,884
+0.66(+9.03%)
May 12, 2022
6.500
7.450
6.250
7.310
18,997,772
+0.47(+6.87%)
May 11, 2022
7.080
7.980
6.750
6.840
17,494,154
-0.69(-9.16%)
May 10, 2022
8.250
8.500
7.230
7.530
12,183,479
-0.14(-1.83%)
May 09, 2022
8.870
9.000
7.530
7.670
13,996,640
-1.82(-19.18%)
May 06, 2022
9.990
10.09
9.300
9.490
8,815,451
-0.70(-6.87%)
May 05, 2022
11.34
11.37
9.910
10.19
9,383,758
-1.38(-11.93%)
May 04, 2022
10.90
11.64
10.24
11.57
11,529,201
+0.73(+6.73%)
May 03, 2022
10.86
11.39
10.72
10.84
6,518,308
-0.13(-1.19%)
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.