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
Clps Incorp
(NQ:
CLPS
)
0.9040
+0.0140 (+1.57%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 12, 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
1.023
1.125
0.9864
1.051
69,723
+0.05(+4.59%)
Apr 27, 2023
0.9956
1.005
0.9785
1.005
1,119
+0.03(+2.83%)
Apr 26, 2023
1.014
1.014
0.9772
0.9772
6,906
-0.03(-2.75%)
Apr 25, 2023
1.014
1.051
0.9772
1.005
30,291
-0.01(-0.91%)
Apr 24, 2023
1.023
1.032
1.014
1.014
3,568
-0.03(-2.66%)
Apr 21, 2023
1.083
1.083
1.014
1.042
5,621
-0.02(-1.74%)
Apr 20, 2023
1.088
1.092
1.051
1.060
3,204
-0.04(-3.30%)
Apr 19, 2023
1.097
1.106
1.069
1.096
15,087
-0.01(-0.89%)
Apr 18, 2023
1.069
1.125
1.069
1.106
40,602
+0.03(+2.56%)
Apr 17, 2023
1.032
1.079
1.028
1.079
46,834
+0.06(+5.41%)
Apr 14, 2023
1.014
1.032
1.014
1.023
9,456
+0.01(+0.91%)
Apr 13, 2023
1.014
1.023
1.014
1.014
9,342
-0.00(-0.06%)
Apr 12, 2023
1.060
1.060
1.014
1.015
20,525
-0.02(-1.72%)
Apr 11, 2023
1.060
1.069
1.023
1.032
6,106
+0.02(+1.82%)
Apr 10, 2023
1.014
1.042
1.014
1.014
7,044
-0.03(-2.66%)
Apr 06, 2023
1.042
1.060
1.023
1.042
1,516
+0.03(+2.73%)
Apr 05, 2023
1.032
1.066
1.014
1.014
19,049
-0.01(-0.90%)
Apr 04, 2023
1.076
1.076
1.014
1.023
19,062
+0.00(+0.00%)
Apr 03, 2023
1.023
1.060
1.014
1.023
7,661
-0.01(-0.89%)
Mar 31, 2023
1.087
1.087
1.023
1.032
7,191
+0.00(+0.45%)
Mar 30, 2023
1.051
1.060
1.007
1.028
22,606
-0.03(-3.04%)
Mar 29, 2023
1.032
1.079
1.032
1.060
13,664
+0.05(+4.55%)
Mar 28, 2023
1.032
1.032
1.005
1.014
1,207
+0.00(+0.00%)
Mar 27, 2023
1.014
1.014
1.014
1.014
772
+0.00(+0.00%)
Mar 24, 2023
1.014
1.051
1.014
1.014
3,451
+0.01(+0.92%)
Mar 23, 2023
1.042
1.079
1.005
1.005
25,167
-0.02(-1.80%)
Mar 22, 2023
1.032
1.048
1.023
1.023
12,916
-0.02(-1.77%)
Mar 21, 2023
1.032
1.042
1.023
1.042
9,302
+0.01(+0.89%)
Mar 20, 2023
1.032
1.060
1.023
1.032
7,471
-0.03(-2.61%)
Mar 17, 2023
1.115
1.115
1.040
1.060
1,866
-0.02(-1.71%)
Mar 16, 2023
1.051
1.110
1.051
1.079
2,730
+0.05(+4.46%)
Mar 15, 2023
1.069
1.069
1.014
1.032
42,748
-0.03(-2.61%)
Mar 14, 2023
1.088
1.088
1.046
1.060
21,236
+0.00(+0.00%)
Mar 13, 2023
1.025
1.152
1.023
1.060
20,465
-0.01(-0.86%)
Mar 10, 2023
1.069
1.104
1.042
1.069
27,360
-0.01(-0.85%)
Mar 09, 2023
1.162
1.171
1.060
1.079
41,304
-0.13(-10.69%)
Mar 08, 2023
1.235
1.235
1.165
1.208
9,930
-0.04(-2.96%)
Mar 07, 2023
1.226
1.245
1.152
1.245
16,463
+0.02(+1.40%)
Mar 06, 2023
1.226
1.310
1.217
1.227
25,665
-0.03(-2.11%)
Mar 03, 2023
1.254
1.300
1.226
1.254
43,157
-0.02(-1.22%)
Mar 02, 2023
1.254
1.272
1.217
1.269
24,082
-0.02(-1.66%)
Mar 01, 2023
1.217
1.318
1.217
1.291
8,392
+0.05(+3.70%)
Feb 28, 2023
1.263
1.327
1.208
1.245
29,230
+0.00(+0.00%)
Feb 27, 2023
1.281
1.281
1.208
1.245
6,293
-0.04(-2.88%)
Feb 24, 2023
1.337
1.337
1.198
1.281
41,735
+0.00(+0.36%)
Feb 23, 2023
1.327
1.327
1.254
1.277
18,727
-0.06(-4.77%)
Feb 22, 2023
1.374
1.374
1.328
1.341
7,941
-0.01(-0.38%)
Feb 21, 2023
1.374
1.374
1.318
1.346
8,120
-0.04(-2.63%)
Feb 17, 2023
1.374
1.387
1.346
1.382
9,367
-0.00(-0.34%)
Feb 16, 2023
1.394
1.410
1.383
1.387
3,493
-0.00(-0.36%)
Feb 15, 2023
1.374
1.392
1.346
1.392
17,929
+0.02(+1.34%)
Feb 14, 2023
1.410
1.410
1.364
1.374
10,058
-0.04(-2.61%)
Feb 13, 2023
1.364
1.410
1.337
1.410
12,214
+0.05(+3.38%)
Feb 10, 2023
1.335
1.420
1.327
1.364
29,136
+0.01(+0.68%)
Feb 09, 2023
1.429
1.429
1.355
1.355
3,464
-0.04(-2.65%)
Feb 08, 2023
1.410
1.429
1.327
1.392
7,687
-0.01(-0.65%)
Feb 07, 2023
1.383
1.429
1.378
1.401
17,005
+0.06(+4.10%)
Feb 06, 2023
1.355
1.420
1.346
1.346
20,394
-0.02(-1.35%)
Feb 03, 2023
1.374
1.401
1.346
1.364
21,947
-0.04(-2.63%)
Feb 02, 2023
1.374
1.401
1.355
1.401
23,838
+0.04(+2.70%)
Feb 01, 2023
1.383
1.397
1.327
1.364
22,985
+0.00(+0.00%)
Jan 31, 2023
1.364
1.364
1.346
1.364
10,439
+0.02(+1.37%)
Jan 30, 2023
1.457
1.457
1.327
1.346
15,038
-0.12(-8.18%)
Jan 27, 2023
1.438
1.466
1.429
1.466
8,477
+0.03(+1.92%)
Jan 26, 2023
1.374
1.457
1.364
1.438
25,275
+0.08(+6.12%)
Jan 25, 2023
1.374
1.383
1.327
1.355
13,847
-0.02(-1.34%)
Jan 24, 2023
1.429
1.429
1.300
1.374
31,212
-0.06(-3.87%)
Jan 23, 2023
1.493
1.493
1.420
1.429
11,475
-0.06(-3.72%)
Jan 20, 2023
1.457
1.484
1.457
1.484
11,023
+0.03(+1.89%)
Jan 19, 2023
1.567
1.567
1.374
1.457
35,065
-0.05(-3.36%)
Jan 18, 2023
1.586
1.586
1.507
1.507
21,979
-0.10(-6.23%)
Jan 17, 2023
1.429
1.632
1.429
1.607
141,268
+0.18(+12.49%)
Jan 13, 2023
1.429
1.429
1.346
1.429
32,210
+0.04(+3.22%)
Jan 12, 2023
1.429
1.438
1.291
1.384
119,520
-0.06(-4.30%)
Jan 11, 2023
1.125
1.457
1.125
1.447
371,835
+0.32(+28.61%)
Jan 10, 2023
1.106
1.137
1.097
1.125
5,945
+0.02(+1.67%)
Jan 09, 2023
1.108
1.151
1.069
1.106
16,699
-0.01(-0.83%)
Jan 06, 2023
1.088
1.152
1.075
1.115
39,611
+0.01(+0.83%)
Jan 05, 2023
1.060
1.134
1.042
1.106
49,312
+0.06(+6.19%)
Jan 04, 2023
1.014
1.060
0.9910
1.042
35,479
+0.05(+4.63%)
Jan 03, 2023
0.9956
1.051
0.9956
0.9956
14,369
-0.04(-3.57%)
Dec 30, 2022
1.051
1.051
0.9772
1.032
32,749
+0.00(+0.00%)
Dec 29, 2022
1.042
1.060
1.032
1.032
13,827
-0.01(-0.88%)
Dec 28, 2022
1.023
1.051
1.023
1.042
7,058
+0.03(+2.72%)
Dec 27, 2022
1.032
1.032
0.9964
1.014
33,032
-0.04(-3.82%)
Dec 23, 2022
1.043
1.054
1.031
1.054
3,504
+0.04(+3.62%)
Dec 22, 2022
1.027
1.027
1.018
1.018
1,288
-0.03(-3.03%)
Dec 21, 2022
1.041
1.058
1.020
1.049
5,714
+0.02(+1.71%)
Dec 20, 2022
1.014
1.067
1.014
1.032
7,367
+0.01(+0.86%)
Dec 19, 2022
1.074
1.074
1.014
1.023
6,734
-0.06(-5.69%)
Dec 16, 2022
1.076
1.093
1.049
1.085
33,308
+0.00(+0.00%)
Dec 15, 2022
1.058
1.085
1.041
1.085
38,697
+0.03(+2.50%)
Dec 14, 2022
1.049
1.061
1.001
1.058
73,161
+0.08(+8.11%)
Dec 13, 2022
0.9700
1.005
0.9612
0.9788
62,029
+0.01(+0.91%)
Dec 12, 2022
1.005
1.049
0.9700
0.9700
31,069
-0.04(-4.36%)
Dec 09, 2022
0.9965
1.049
0.9965
1.014
38,236
+0.02(+2.23%)
Dec 08, 2022
0.9876
1.014
0.9876
0.9920
21,653
+0.01(+1.36%)
Dec 07, 2022
0.9700
1.005
0.9612
0.9787
9,673
-0.00(-0.01%)
Dec 06, 2022
0.9435
1.023
0.9435
0.9788
10,123
+0.02(+1.83%)
Dec 05, 2022
0.9515
0.9876
0.9259
0.9612
36,208
+0.03(+2.84%)
Dec 02, 2022
0.9435
0.9788
0.9082
0.9347
28,050
+0.00(+0.00%)
Dec 01, 2022
0.9435
0.9612
0.9347
0.9347
17,277
+0.00(+0.00%)
Nov 30, 2022
0.9876
0.9876
0.9307
0.9347
15,395
+0.00(+0.01%)
Nov 29, 2022
0.9700
1.005
0.9303
0.9346
30,789
-0.02(-1.97%)
Nov 28, 2022
1.102
1.102
0.9259
0.9534
57,241
-0.08(-7.64%)
Nov 25, 2022
1.023
1.073
1.014
1.032
11,675
+0.01(+0.91%)
Nov 23, 2022
1.041
1.044
0.9964
1.023
23,677
-0.03(-2.52%)
Nov 22, 2022
1.058
1.058
1.032
1.049
3,370
-0.02(-1.65%)
Nov 21, 2022
1.076
1.091
1.049
1.067
4,275
-0.05(-4.72%)
Nov 18, 2022
1.093
1.146
1.067
1.120
10,037
+0.01(+1.20%)
Nov 17, 2022
1.049
1.129
1.041
1.107
33,294
+0.05(+5.21%)
Nov 16, 2022
1.014
1.067
1.014
1.052
222,328
+0.06(+5.57%)
Nov 15, 2022
1.005
1.041
0.9700
0.9964
26,181
-0.00(-0.44%)
Nov 14, 2022
1.067
1.067
0.9171
1.001
84,325
-0.04(-3.81%)
Nov 11, 2022
1.032
1.041
1.005
1.041
46,284
+0.03(+2.61%)
Nov 10, 2022
1.014
1.085
0.9964
1.014
59,469
+0.00(+0.00%)
Nov 09, 2022
1.058
1.058
0.9876
1.014
38,484
-0.05(-4.95%)
Nov 08, 2022
1.067
1.067
1.058
1.067
4,092
-0.00(-0.01%)
Nov 07, 2022
1.085
1.085
1.067
1.067
11,600
-0.02(-1.62%)
Nov 04, 2022
1.102
1.102
1.067
1.085
14,625
+0.02(+1.64%)
Nov 03, 2022
1.076
1.085
1.067
1.067
10,277
-0.01(-0.82%)
Nov 02, 2022
1.076
1.115
1.076
1.076
20,082
+0.00(+0.00%)
Nov 01, 2022
1.093
1.102
1.076
1.076
3,283
+0.00(+0.01%)
Oct 31, 2022
1.076
1.124
1.041
1.076
37,540
-0.03(-2.41%)
Oct 28, 2022
1.138
1.138
1.102
1.102
14,465
-0.04(-3.85%)
Oct 27, 2022
1.195
1.195
1.111
1.146
21,896
-0.02(-1.52%)
Oct 26, 2022
1.182
1.217
1.155
1.164
15,884
-0.02(-1.49%)
Oct 25, 2022
1.173
1.190
1.164
1.182
12,152
-0.04(-2.90%)
Oct 24, 2022
1.305
1.313
1.190
1.217
98,758
-0.08(-6.12%)
Oct 21, 2022
1.261
1.323
1.261
1.296
37,212
+0.03(+2.08%)
Oct 20, 2022
1.252
1.393
1.252
1.270
205,243
-0.05(-4.00%)
Oct 19, 2022
1.226
1.358
1.182
1.323
287,758
+0.13(+11.11%)
Oct 18, 2022
1.138
1.217
1.129
1.190
183,674
+0.10(+8.87%)
Oct 17, 2022
1.058
1.102
1.050
1.093
35,460
+0.04(+3.33%)
Oct 14, 2022
1.014
1.076
1.014
1.058
16,642
+0.04(+3.45%)
Oct 13, 2022
1.058
1.082
1.014
1.023
113,693
-0.05(-4.92%)
Oct 12, 2022
1.062
1.102
1.060
1.076
23,811
+0.02(+1.67%)
Oct 11, 2022
1.129
1.182
1.058
1.058
116,517
-0.08(-6.98%)
Oct 10, 2022
1.146
1.146
1.138
1.138
17,109
-0.03(-2.27%)
Oct 07, 2022
1.182
1.190
1.155
1.164
35,119
-0.03(-2.23%)
Oct 06, 2022
1.190
1.190
1.185
1.190
4,315
+0.00(+0.00%)
Oct 05, 2022
1.190
1.190
1.182
1.190
20,340
+0.00(+0.37%)
Oct 04, 2022
1.182
1.217
1.182
1.186
39,656
+0.00(+0.37%)
Oct 03, 2022
1.164
1.190
1.160
1.182
8,221
+0.02(+1.51%)
Sep 30, 2022
1.160
1.190
1.155
1.164
13,931
-0.01(-1.12%)
Sep 29, 2022
1.190
1.192
1.146
1.177
25,964
-0.06(-5.07%)
Sep 28, 2022
1.234
1.240
1.129
1.240
213,670
-0.01(-0.96%)
Sep 27, 2022
1.296
1.296
1.217
1.252
32,007
-0.03(-2.08%)
Sep 26, 2022
1.314
1.314
1.279
1.279
5,736
-0.01(-1.02%)
Sep 23, 2022
1.323
1.331
1.279
1.292
32,133
-0.08(-6.08%)
Sep 22, 2022
1.332
1.376
1.309
1.376
13,903
+0.05(+3.99%)
Sep 21, 2022
1.376
1.376
1.323
1.323
92,705
-0.03(-2.03%)
Sep 20, 2022
1.393
1.393
1.349
1.350
17,904
-0.03(-2.47%)
Sep 19, 2022
1.376
1.402
1.367
1.384
40,195
-0.02(-1.68%)
Sep 16, 2022
1.393
1.446
1.393
1.408
7,186
+0.01(+0.43%)
Sep 15, 2022
1.437
1.499
1.402
1.402
9,265
-0.02(-1.24%)
Sep 14, 2022
1.411
1.437
1.393
1.420
19,487
+0.03(+1.90%)
Sep 13, 2022
1.384
1.437
1.349
1.393
12,406
-0.02(-1.25%)
Sep 12, 2022
1.411
1.411
1.402
1.411
5,878
-0.01(-0.62%)
Sep 09, 2022
1.384
1.428
1.380
1.420
18,235
+0.03(+1.91%)
Sep 08, 2022
1.376
1.393
1.368
1.393
5,491
-0.00(-0.01%)
Sep 07, 2022
1.402
1.420
1.376
1.393
9,614
-0.01(-0.63%)
Sep 06, 2022
1.367
1.420
1.367
1.402
11,619
+0.02(+1.27%)
Sep 02, 2022
1.367
1.384
1.367
1.384
3,779
+0.02(+1.29%)
Sep 01, 2022
1.411
1.420
1.367
1.367
33,144
-0.05(-3.81%)
Aug 31, 2022
1.402
1.437
1.353
1.421
22,930
+0.01(+0.71%)
Aug 30, 2022
1.367
1.429
1.367
1.411
8,283
-0.02(-1.23%)
Aug 29, 2022
1.411
1.481
1.323
1.429
29,290
-0.02(-1.22%)
Aug 26, 2022
1.446
1.455
1.393
1.446
20,253
+0.04(+2.50%)
Aug 25, 2022
1.367
1.411
1.367
1.411
13,461
+0.04(+3.23%)
Aug 24, 2022
1.411
1.420
1.323
1.367
94,959
-0.07(-4.80%)
Aug 23, 2022
1.464
1.464
1.420
1.436
5,945
-0.00(-0.04%)
Aug 22, 2022
1.420
1.459
1.393
1.436
22,770
-0.02(-1.17%)
Aug 19, 2022
1.473
1.481
1.420
1.453
36,621
-0.06(-4.19%)
Aug 18, 2022
1.570
1.570
1.464
1.517
42,909
-0.03(-2.01%)
Aug 17, 2022
1.596
1.596
1.499
1.548
31,609
-0.01(-0.84%)
Aug 16, 2022
1.499
1.596
1.499
1.561
38,114
+0.03(+1.72%)
Aug 15, 2022
1.499
1.570
1.481
1.534
31,609
+0.00(+0.00%)
Aug 12, 2022
1.667
1.667
1.526
1.534
117,883
-0.09(-5.43%)
Aug 11, 2022
1.534
1.649
1.534
1.623
73,911
+0.10(+6.36%)
Aug 10, 2022
1.464
1.587
1.437
1.526
47,997
-0.02(-1.14%)
Aug 09, 2022
1.640
1.640
1.455
1.543
143,165
-0.15(-8.85%)
Aug 08, 2022
1.411
2.116
1.411
1.693
1,055,709
+0.28(+20.00%)
Aug 05, 2022
1.402
1.473
1.331
1.411
71,406
+0.03(+1.91%)
Aug 04, 2022
1.402
1.411
1.367
1.384
46,387
+0.01(+0.64%)
Aug 03, 2022
1.305
1.402
1.270
1.376
153,120
+0.10(+7.59%)
Aug 02, 2022
1.279
1.287
1.276
1.279
28,645
-0.01(-0.69%)
Aug 01, 2022
1.287
1.296
1.279
1.287
5,071
-0.01(-0.68%)
Jul 29, 2022
1.305
1.305
1.287
1.296
10,027
+0.00(+0.00%)
Jul 28, 2022
1.287
1.318
1.287
1.296
12,070
+0.01(+0.69%)
Jul 27, 2022
1.314
1.314
1.287
1.287
3,991
-0.02(-1.33%)
Jul 26, 2022
1.287
1.312
1.287
1.305
7,505
+0.01(+0.66%)
Jul 25, 2022
1.270
1.350
1.270
1.296
26,543
-0.03(-2.00%)
Jul 22, 2022
1.362
1.367
1.314
1.323
26,444
-0.03(-1.96%)
Jul 21, 2022
1.367
1.376
1.349
1.349
9,315
-0.03(-1.92%)
Jul 20, 2022
1.429
1.429
1.332
1.376
63,571
-0.07(-4.88%)
Jul 19, 2022
1.332
1.455
1.330
1.446
76,413
+0.11(+7.89%)
Jul 18, 2022
1.340
1.376
1.323
1.340
27,896
-0.02(-1.30%)
Jul 15, 2022
1.358
1.393
1.358
1.358
9,426
-0.00(-0.32%)
Jul 14, 2022
1.367
1.367
1.358
1.362
7,789
-0.01(-0.96%)
Jul 13, 2022
1.384
1.393
1.358
1.376
5,012
+0.01(+0.65%)
Jul 12, 2022
1.349
1.402
1.349
1.367
11,978
+0.02(+1.31%)
Jul 11, 2022
1.358
1.384
1.349
1.349
8,716
-0.03(-1.92%)
Jul 08, 2022
1.358
1.385
1.358
1.376
5,629
+0.01(+0.64%)
Jul 07, 2022
1.323
1.402
1.323
1.367
9,663
+0.04(+3.34%)
Jul 06, 2022
1.323
1.402
1.314
1.323
23,950
-0.04(-2.60%)
Jul 05, 2022
1.332
1.367
1.323
1.358
28,567
+0.02(+1.32%)
Jul 01, 2022
1.358
1.367
1.332
1.340
10,132
-0.02(-1.30%)
Jun 30, 2022
1.415
1.415
1.358
1.358
16,909
-0.04(-3.14%)
Jun 29, 2022
1.411
1.437
1.393
1.402
17,194
-0.01(-0.87%)
Jun 28, 2022
1.437
1.455
1.414
1.414
5,339
-0.01(-0.99%)
Jun 27, 2022
1.420
1.464
1.402
1.429
30,273
-0.03(-1.82%)
Jun 24, 2022
1.499
1.499
1.429
1.455
28,717
-0.03(-1.79%)
Jun 23, 2022
1.384
1.490
1.384
1.481
14,289
+0.05(+3.70%)
Jun 22, 2022
1.411
1.508
1.411
1.429
5,644
-0.08(-5.26%)
Jun 21, 2022
1.455
1.508
1.411
1.508
14,941
+0.05(+3.64%)
Jun 17, 2022
1.367
1.455
1.358
1.455
17,388
+0.10(+7.14%)
Jun 16, 2022
1.358
1.393
1.323
1.358
53,729
-0.01(-0.65%)
Jun 15, 2022
1.345
1.411
1.345
1.367
12,911
+0.02(+1.30%)
Jun 14, 2022
1.429
1.444
1.349
1.349
38,433
-0.05(-3.77%)
Jun 13, 2022
1.526
1.526
1.393
1.402
79,238
-0.11(-7.56%)
Jun 10, 2022
1.561
1.596
1.499
1.517
32,134
-0.04(-2.82%)
Jun 09, 2022
1.543
1.631
1.543
1.561
17,026
+0.02(+1.14%)
Jun 08, 2022
1.587
1.631
1.543
1.543
16,046
-0.04(-2.78%)
Jun 07, 2022
1.552
1.631
1.543
1.587
20,993
-0.04(-2.17%)
Jun 06, 2022
1.587
1.631
1.552
1.623
19,501
+0.06(+3.66%)
Jun 03, 2022
1.561
1.578
1.561
1.565
4,451
+0.00(+0.28%)
Jun 02, 2022
1.526
1.632
1.526
1.561
4,168
+0.02(+1.14%)
Jun 01, 2022
1.631
1.631
1.499
1.543
47,335
-0.07(-4.37%)
May 31, 2022
1.570
1.631
1.570
1.614
14,413
+0.01(+0.55%)
May 27, 2022
1.592
1.631
1.592
1.605
14,919
-0.03(-1.62%)
May 26, 2022
1.623
1.631
1.549
1.631
21,901
+0.04(+2.78%)
May 25, 2022
1.623
1.623
1.543
1.587
16,109
+0.03(+1.87%)
May 24, 2022
1.570
1.587
1.543
1.558
15,254
-0.04(-2.38%)
May 23, 2022
1.596
1.596
1.570
1.596
3,563
+0.00(+0.00%)
May 20, 2022
1.640
1.663
1.578
1.596
47,938
-0.04(-2.16%)
May 19, 2022
1.561
1.631
1.552
1.631
9,392
+0.04(+2.21%)
May 18, 2022
1.543
1.614
1.543
1.596
10,192
+0.01(+0.56%)
May 17, 2022
1.570
1.631
1.558
1.587
26,762
+0.03(+1.70%)
May 16, 2022
1.570
1.570
1.543
1.561
3,254
+0.02(+1.14%)
May 13, 2022
1.640
1.640
1.420
1.543
51,906
+0.07(+4.79%)
May 12, 2022
1.446
1.499
1.420
1.473
27,914
-0.01(-0.59%)
May 11, 2022
1.552
1.631
1.437
1.481
31,641
-0.14(-8.70%)
May 10, 2022
1.455
1.623
1.446
1.623
41,098
+0.14(+9.52%)
May 09, 2022
1.464
1.578
1.420
1.481
67,496
-0.05(-3.45%)
May 06, 2022
1.510
1.623
1.464
1.534
31,775
-0.03(-1.69%)
May 05, 2022
1.455
1.640
1.455
1.561
22,340
+0.02(+1.14%)
May 04, 2022
1.466
1.578
1.464
1.543
9,643
-0.03(-1.69%)
May 03, 2022
1.534
1.587
1.480
1.570
15,370
-0.02(-1.11%)
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.