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
Galaxy Digital Holdings
(NQ:
CMLS
)
4.700
UNCHANGED
Last Price
Updated: 10:36 AM EDT, Sep 25, 2023
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
3.220
3.700
3.220
3.515
187,717
+0.29(+9.16%)
Apr 27, 2023
3.500
3.670
3.200
3.220
348,131
-0.40(-11.05%)
Apr 26, 2023
3.660
3.660
3.520
3.620
90,973
-0.03(-0.82%)
Apr 25, 2023
3.720
3.740
3.627
3.650
107,151
-0.05(-1.35%)
Apr 24, 2023
3.860
3.875
3.680
3.700
78,475
-0.18(-4.64%)
Apr 21, 2023
4.180
4.180
3.790
3.880
138,695
-0.32(-7.62%)
Apr 20, 2023
4.100
4.290
4.010
4.200
178,203
+0.15(+3.70%)
Apr 19, 2023
3.790
4.130
3.720
4.050
132,923
+0.25(+6.58%)
Apr 18, 2023
3.650
3.860
3.650
3.800
89,378
+0.12(+3.26%)
Apr 17, 2023
3.650
3.710
3.520
3.680
87,400
+0.05(+1.38%)
Apr 14, 2023
3.630
3.740
3.570
3.630
130,878
-0.02(-0.55%)
Apr 13, 2023
3.560
3.687
3.540
3.650
99,322
+0.11(+3.11%)
Apr 12, 2023
3.750
3.810
3.530
3.540
99,237
-0.19(-5.09%)
Apr 11, 2023
3.690
3.920
3.690
3.730
186,303
+0.08(+2.19%)
Apr 10, 2023
3.430
3.650
3.400
3.650
237,857
+0.23(+6.73%)
Apr 06, 2023
3.380
3.460
3.320
3.420
67,709
+0.05(+1.48%)
Apr 05, 2023
3.430
3.470
3.330
3.370
101,672
-0.08(-2.32%)
Apr 04, 2023
3.670
3.670
3.430
3.450
184,181
-0.18(-4.96%)
Apr 03, 2023
3.690
3.750
3.520
3.630
272,303
-0.06(-1.63%)
Mar 31, 2023
3.660
3.696
3.615
3.690
111,940
+0.04(+1.10%)
Mar 30, 2023
3.650
3.678
3.580
3.650
158,199
+0.04(+1.11%)
Mar 29, 2023
3.770
3.800
3.470
3.610
697,819
-0.13(-3.48%)
Mar 28, 2023
3.650
3.740
3.560
3.740
301,838
+0.09(+2.47%)
Mar 27, 2023
3.700
3.705
3.570
3.650
104,061
+0.00(+0.00%)
Mar 24, 2023
3.690
3.710
3.580
3.650
153,320
-0.10(-2.67%)
Mar 23, 2023
3.960
3.990
3.710
3.750
152,887
-0.12(-3.10%)
Mar 22, 2023
4.120
4.130
3.870
3.870
88,009
-0.25(-6.07%)
Mar 21, 2023
4.160
4.260
4.020
4.120
408,958
+0.02(+0.49%)
Mar 20, 2023
3.980
4.170
3.961
4.100
159,958
+0.12(+3.02%)
Mar 17, 2023
4.210
4.215
3.940
3.980
440,587
-0.27(-6.35%)
Mar 16, 2023
4.070
4.260
4.020
4.250
167,748
+0.13(+3.16%)
Mar 15, 2023
3.930
4.120
3.880
4.120
238,798
+0.11(+2.74%)
Mar 14, 2023
4.130
4.275
3.960
4.010
158,043
+0.01(+0.25%)
Mar 13, 2023
4.050
4.170
3.960
4.000
112,554
-0.12(-2.91%)
Mar 10, 2023
4.310
4.440
4.070
4.120
247,905
-0.22(-5.07%)
Mar 09, 2023
4.620
4.655
4.330
4.340
242,017
-0.25(-5.45%)
Mar 08, 2023
4.640
4.675
4.480
4.590
191,800
-0.03(-0.65%)
Mar 07, 2023
4.960
4.960
4.600
4.620
301,421
-0.31(-6.29%)
Mar 06, 2023
4.990
5.170
4.900
4.930
337,264
-0.13(-2.57%)
Mar 03, 2023
5.070
5.161
4.990
5.060
192,483
+0.02(+0.40%)
Mar 02, 2023
5.290
5.290
4.950
5.040
374,890
-0.27(-5.08%)
Mar 01, 2023
5.430
5.760
5.180
5.310
293,196
-0.11(-2.03%)
Feb 28, 2023
5.580
5.715
5.370
5.420
193,921
-0.14(-2.52%)
Feb 27, 2023
5.830
5.830
5.457
5.560
287,795
-0.26(-4.47%)
Feb 24, 2023
6.150
6.160
5.795
5.820
187,334
-0.37(-5.98%)
Feb 23, 2023
6.520
6.540
6.003
6.190
162,877
+0.02(+0.32%)
Feb 22, 2023
6.150
6.260
6.080
6.170
66,436
+0.08(+1.31%)
Feb 21, 2023
6.110
6.340
6.060
6.090
113,485
-0.01(-0.16%)
Feb 17, 2023
6.140
6.250
6.020
6.100
285,826
+0.00(+0.00%)
Feb 16, 2023
6.380
6.380
6.050
6.100
206,491
-0.28(-4.39%)
Feb 15, 2023
6.120
6.510
6.120
6.380
181,178
+0.27(+4.42%)
Feb 14, 2023
6.060
6.220
5.980
6.110
196,868
+0.06(+0.99%)
Feb 13, 2023
6.160
6.190
6.010
6.050
241,131
-0.12(-1.94%)
Feb 10, 2023
6.200
6.250
6.110
6.170
121,182
-0.04(-0.64%)
Feb 09, 2023
6.220
6.520
6.140
6.210
161,581
+0.00(+0.00%)
Feb 08, 2023
6.480
6.480
6.115
6.210
171,749
-0.27(-4.17%)
Feb 07, 2023
6.500
6.520
6.270
6.480
130,726
-0.03(-0.46%)
Feb 06, 2023
6.700
6.720
6.480
6.510
130,417
-0.24(-3.56%)
Feb 03, 2023
6.770
6.920
6.745
6.750
152,036
-0.05(-0.74%)
Feb 02, 2023
6.770
6.940
6.740
6.800
214,349
+0.10(+1.49%)
Feb 01, 2023
6.660
6.815
6.660
6.700
161,971
+0.00(+0.00%)
Jan 31, 2023
6.600
6.720
6.577
6.700
76,826
+0.10(+1.52%)
Jan 30, 2023
6.680
6.700
6.590
6.600
62,017
-0.08(-1.20%)
Jan 27, 2023
6.670
6.740
6.650
6.680
110,568
-0.02(-0.30%)
Jan 26, 2023
6.630
6.700
6.540
6.700
71,311
+0.10(+1.52%)
Jan 25, 2023
6.610
6.650
6.520
6.600
77,095
-0.08(-1.20%)
Jan 24, 2023
6.700
6.750
6.660
6.680
63,062
-0.02(-0.30%)
Jan 23, 2023
6.700
6.760
6.640
6.700
82,062
+0.00(+0.00%)
Jan 20, 2023
6.660
6.740
6.585
6.700
72,965
+0.08(+1.21%)
Jan 19, 2023
6.600
6.670
6.580
6.620
67,625
-0.04(-0.53%)
Jan 18, 2023
6.770
6.795
6.550
6.655
88,049
-0.04(-0.67%)
Jan 17, 2023
6.720
6.890
6.680
6.700
123,432
-0.05(-0.74%)
Jan 13, 2023
6.760
6.780
6.690
6.750
128,119
-0.03(-0.44%)
Jan 12, 2023
6.800
7.078
6.760
6.780
92,942
-0.05(-0.73%)
Jan 11, 2023
6.950
6.950
6.760
6.830
138,131
-0.07(-1.01%)
Jan 10, 2023
6.700
7.300
6.700
6.900
156,510
+0.10(+1.47%)
Jan 09, 2023
6.880
6.910
6.780
6.800
53,507
+0.01(+0.15%)
Jan 06, 2023
6.760
6.840
6.600
6.790
100,139
+0.10(+1.49%)
Jan 05, 2023
6.760
6.780
6.650
6.690
132,162
-0.04(-0.59%)
Jan 04, 2023
6.640
6.840
6.600
6.730
87,214
+0.13(+1.97%)
Jan 03, 2023
6.230
6.760
6.070
6.600
121,495
+0.39(+6.28%)
Dec 30, 2022
6.510
6.529
6.070
6.210
453,366
-0.38(-5.77%)
Dec 29, 2022
6.790
6.870
6.555
6.590
225,056
-0.12(-1.79%)
Dec 28, 2022
6.830
6.860
6.695
6.710
829,950
-0.12(-1.76%)
Dec 27, 2022
6.810
6.884
6.787
6.830
62,332
-0.03(-0.44%)
Dec 23, 2022
6.800
6.900
6.660
6.860
45,919
+0.05(+0.73%)
Dec 22, 2022
6.890
6.890
6.770
6.810
89,408
-0.15(-2.16%)
Dec 21, 2022
7.030
7.090
6.940
6.960
64,765
-0.01(-0.14%)
Dec 20, 2022
6.910
7.059
6.840
6.970
117,291
+0.01(+0.14%)
Dec 19, 2022
7.200
7.240
6.900
6.960
67,640
-0.15(-2.11%)
Dec 16, 2022
6.880
7.200
6.790
7.110
129,222
+0.13(+1.86%)
Dec 15, 2022
6.920
7.030
6.718
6.980
60,175
-0.01(-0.14%)
Dec 14, 2022
7.070
7.165
6.820
6.990
76,580
-0.07(-0.99%)
Dec 13, 2022
7.310
7.400
6.950
7.060
136,259
+0.02(+0.28%)
Dec 12, 2022
7.060
7.180
6.990
7.040
87,516
+0.01(+0.14%)
Dec 09, 2022
7.070
7.120
7.000
7.030
84,560
-0.09(-1.26%)
Dec 08, 2022
7.080
7.195
7.070
7.120
33,487
+0.05(+0.71%)
Dec 07, 2022
7.220
7.220
7.030
7.070
69,921
-0.21(-2.88%)
Dec 06, 2022
7.460
7.530
7.190
7.280
140,792
-0.14(-1.89%)
Dec 05, 2022
7.510
7.534
7.320
7.420
59,983
-0.11(-1.46%)
Dec 02, 2022
7.350
7.590
7.330
7.530
41,238
+0.07(+0.94%)
Dec 01, 2022
7.350
7.490
7.280
7.460
43,716
+0.14(+1.91%)
Nov 30, 2022
7.160
7.335
6.960
7.320
72,319
+0.16(+2.23%)
Nov 29, 2022
7.030
7.290
7.010
7.160
70,178
+0.11(+1.56%)
Nov 28, 2022
7.170
7.170
7.030
7.050
76,393
-0.14(-1.95%)
Nov 25, 2022
7.140
7.220
7.140
7.190
17,943
-0.01(-0.14%)
Nov 23, 2022
7.090
7.260
7.050
7.200
58,088
+0.08(+1.12%)
Nov 22, 2022
7.070
7.205
6.970
7.120
55,877
+0.07(+0.99%)
Nov 21, 2022
6.970
7.100
6.910
7.050
104,396
+0.07(+1.00%)
Nov 18, 2022
7.220
7.220
6.950
6.980
133,309
-0.14(-1.97%)
Nov 17, 2022
7.330
7.330
7.000
7.120
175,310
-0.28(-3.78%)
Nov 16, 2022
7.500
7.525
7.350
7.400
65,367
-0.13(-1.73%)
Nov 15, 2022
7.570
7.685
7.390
7.530
258,750
+0.13(+1.76%)
Nov 14, 2022
7.440
7.785
7.330
7.400
208,669
-0.04(-0.54%)
Nov 11, 2022
7.200
7.490
7.136
7.440
172,436
+0.31(+4.35%)
Nov 10, 2022
7.170
7.350
7.010
7.130
118,590
+0.23(+3.33%)
Nov 09, 2022
7.290
7.290
6.890
6.900
138,264
-0.38(-5.22%)
Nov 08, 2022
7.400
7.417
7.250
7.280
89,707
-0.12(-1.62%)
Nov 07, 2022
7.340
7.495
7.290
7.400
136,371
+0.11(+1.51%)
Nov 04, 2022
7.320
7.540
7.190
7.290
95,787
+0.00(+0.00%)
Nov 03, 2022
7.500
7.500
7.180
7.290
93,603
-0.22(-2.93%)
Nov 02, 2022
7.800
7.482
7.510
108,605
-0.27(-3.47%)
Nov 01, 2022
7.470
7.810
7.390
7.780
92,893
+0.41(+5.56%)
Oct 31, 2022
7.540
7.660
7.210
7.370
123,591
-0.22(-2.90%)
Oct 28, 2022
7.150
7.680
7.040
7.590
330,290
+0.62(+8.90%)
Oct 27, 2022
7.150
7.200
6.790
6.970
131,047
-0.16(-2.24%)
Oct 26, 2022
7.290
7.290
7.100
7.130
67,596
-0.09(-1.25%)
Oct 25, 2022
7.150
7.287
7.150
7.220
81,354
+0.08(+1.12%)
Oct 24, 2022
7.220
7.290
7.125
7.140
54,174
-0.11(-1.52%)
Oct 21, 2022
7.270
7.330
7.220
7.250
55,509
+0.03(+0.42%)
Oct 20, 2022
7.250
7.340
6.980
7.220
78,810
-0.06(-0.82%)
Oct 19, 2022
7.490
7.630
7.110
7.280
63,297
-0.37(-4.84%)
Oct 18, 2022
7.650
7.820
7.600
7.650
123,930
-0.02(-0.26%)
Oct 17, 2022
7.310
7.930
7.120
7.670
172,647
+0.62(+8.79%)
Oct 14, 2022
7.280
7.350
6.990
7.050
172,193
+0.01(+0.14%)
Oct 13, 2022
6.820
7.120
6.820
7.040
122,779
+0.06(+0.86%)
Oct 12, 2022
6.930
7.050
6.860
6.980
65,161
+0.05(+0.72%)
Oct 11, 2022
6.990
7.040
6.840
6.930
54,794
-0.07(-1.00%)
Oct 10, 2022
6.990
7.040
6.850
7.000
99,059
+0.02(+0.29%)
Oct 07, 2022
6.970
7.020
6.910
6.980
57,886
-0.02(-0.29%)
Oct 06, 2022
7.090
7.140
6.960
7.000
109,057
-0.14(-1.96%)
Oct 05, 2022
7.120
7.200
7.050
7.140
36,754
-0.03(-0.42%)
Oct 04, 2022
7.000
7.285
6.940
7.170
88,529
+0.20(+2.87%)
Oct 03, 2022
7.180
7.180
6.930
6.970
87,916
-0.06(-0.85%)
Sep 30, 2022
7.040
7.130
6.960
7.030
83,423
+0.00(+0.00%)
Sep 29, 2022
7.090
7.270
6.710
7.030
121,331
-0.23(-3.17%)
Sep 28, 2022
7.390
7.550
7.240
7.260
79,738
-0.11(-1.49%)
Sep 27, 2022
7.530
7.950
7.275
7.370
56,174
-0.10(-1.40%)
Sep 26, 2022
7.440
7.500
7.080
7.475
119,510
+0.11(+1.56%)
Sep 23, 2022
7.520
7.610
7.220
7.360
56,309
-0.30(-3.92%)
Sep 22, 2022
7.830
7.990
7.580
7.660
60,571
-0.26(-3.28%)
Sep 21, 2022
8.360
8.360
7.880
7.920
134,377
-0.34(-4.12%)
Sep 20, 2022
8.640
8.640
8.220
8.260
74,062
-0.41(-4.73%)
Sep 19, 2022
8.840
9.100
8.620
8.670
76,454
-0.23(-2.58%)
Sep 16, 2022
9.230
9.230
8.720
8.900
124,660
-0.44(-4.71%)
Sep 15, 2022
9.370
9.550
9.310
9.340
44,365
-0.04(-0.43%)
Sep 14, 2022
9.600
9.730
9.270
9.380
63,449
-0.15(-1.57%)
Sep 13, 2022
9.700
9.750
9.480
9.530
89,569
-0.47(-4.70%)
Sep 12, 2022
9.960
10.03
9.890
10.00
106,299
+0.11(+1.11%)
Sep 09, 2022
9.760
9.960
9.670
9.890
75,987
+0.29(+3.02%)
Sep 08, 2022
9.530
9.700
9.210
9.600
26,802
-0.05(-0.52%)
Sep 07, 2022
9.180
9.680
9.130
9.650
39,751
+0.49(+5.35%)
Sep 06, 2022
9.410
9.410
9.102
9.160
285,849
-0.28(-2.97%)
Sep 02, 2022
9.630
9.725
9.290
9.440
75,632
-0.02(-0.21%)
Sep 01, 2022
9.184
9.710
9.184
9.460
117,508
+0.14(+1.50%)
Aug 31, 2022
9.260
9.680
9.210
9.320
97,888
+0.08(+0.87%)
Aug 30, 2022
9.140
9.240
8.910
9.240
111,628
+0.15(+1.65%)
Aug 29, 2022
9.800
9.950
9.030
9.090
145,699
-0.76(-7.72%)
Aug 26, 2022
10.00
10.12
9.750
9.850
44,565
-0.31(-3.05%)
Aug 25, 2022
9.800
10.18
9.650
10.16
51,863
+0.47(+4.85%)
Aug 24, 2022
9.680
9.820
9.425
9.690
46,340
+0.07(+0.73%)
Aug 23, 2022
9.270
9.670
9.270
9.620
92,701
+0.27(+2.89%)
Aug 22, 2022
9.370
9.440
9.080
9.350
88,874
-0.12(-1.27%)
Aug 19, 2022
9.600
9.600
9.320
9.470
88,447
-0.23(-2.37%)
Aug 18, 2022
9.770
9.920
9.560
9.700
61,111
-0.04(-0.41%)
Aug 17, 2022
9.900
9.900
9.510
9.740
51,028
-0.15(-1.52%)
Aug 16, 2022
9.350
9.930
9.295
9.890
91,889
+0.45(+4.77%)
Aug 15, 2022
9.450
9.560
9.260
9.440
75,944
+0.02(+0.21%)
Aug 12, 2022
9.200
9.510
9.150
9.420
105,836
+0.31(+3.40%)
Aug 11, 2022
8.980
9.425
8.970
9.110
59,319
+0.15(+1.67%)
Aug 10, 2022
8.560
8.980
8.560
8.960
71,766
+0.53(+6.29%)
Aug 09, 2022
8.470
8.620
8.310
8.430
79,268
-0.10(-1.17%)
Aug 08, 2022
8.380
8.830
8.380
8.530
105,272
+0.05(+0.59%)
Aug 05, 2022
8.720
9.000
7.965
8.480
154,452
-0.37(-4.18%)
Aug 04, 2022
8.810
9.140
8.745
8.850
161,018
-0.14(-1.56%)
Aug 03, 2022
8.400
9.090
8.400
8.990
143,171
+0.62(+7.41%)
Aug 02, 2022
8.080
8.390
8.060
8.370
105,806
+0.34(+4.23%)
Aug 01, 2022
8.030
8.090
7.750
8.030
87,426
+0.09(+1.13%)
Jul 29, 2022
8.250
8.250
7.830
7.940
60,940
-0.30(-3.64%)
Jul 28, 2022
8.080
8.280
8.015
8.240
91,453
+0.18(+2.23%)
Jul 27, 2022
7.910
8.100
7.791
8.060
81,250
+0.15(+1.90%)
Jul 26, 2022
8.140
8.150
7.750
7.910
63,890
-0.16(-1.98%)
Jul 25, 2022
7.990
8.150
7.910
8.070
62,166
+0.03(+0.37%)
Jul 22, 2022
7.930
8.185
7.865
8.040
117,564
+0.10(+1.26%)
Jul 21, 2022
7.510
8.080
7.500
7.940
92,423
+0.22(+2.85%)
Jul 20, 2022
7.400
7.740
7.370
7.720
82,399
+0.35(+4.75%)
Jul 19, 2022
6.890
7.390
6.750
7.370
150,851
+0.51(+7.43%)
Jul 18, 2022
6.640
6.900
6.510
6.860
198,313
+0.16(+2.39%)
Jul 15, 2022
6.710
6.810
6.462
6.700
160,909
+0.18(+2.76%)
Jul 14, 2022
6.950
6.950
6.520
6.520
139,602
-0.59(-8.30%)
Jul 13, 2022
7.230
7.230
6.910
7.110
162,539
-0.15(-2.07%)
Jul 12, 2022
7.250
7.490
7.150
7.260
46,147
+0.10(+1.40%)
Jul 11, 2022
7.720
7.720
7.045
7.160
165,413
-0.57(-7.37%)
Jul 08, 2022
7.590
7.800
7.400
7.730
113,934
+0.13(+1.71%)
Jul 07, 2022
7.450
7.630
7.320
7.600
79,011
+0.33(+4.54%)
Jul 06, 2022
7.760
7.760
7.110
7.270
175,615
-0.45(-5.83%)
Jul 05, 2022
8.000
8.010
7.480
7.720
183,831
-0.19(-2.40%)
Jul 01, 2022
7.670
7.910
7.570
7.910
72,246
+0.18(+2.33%)
Jun 30, 2022
7.740
7.840
7.470
7.730
205,683
-0.07(-0.90%)
Jun 29, 2022
7.900
7.900
7.460
7.800
195,136
-0.22(-2.74%)
Jun 28, 2022
8.200
8.480
7.870
8.020
118,692
-0.24(-2.91%)
Jun 27, 2022
8.020
8.460
7.980
8.260
200,980
+0.44(+5.63%)
Jun 24, 2022
8.030
8.260
7.800
7.820
2,488,705
-0.22(-2.74%)
Jun 23, 2022
8.250
8.290
7.765
8.040
228,568
-0.01(-0.12%)
Jun 22, 2022
7.990
8.250
7.660
8.050
419,877
-0.06(-0.74%)
Jun 21, 2022
8.500
8.775
8.090
8.110
260,645
-0.24(-2.87%)
Jun 17, 2022
8.190
8.370
7.910
8.350
211,851
+0.11(+1.33%)
Jun 16, 2022
8.740
8.750
8.150
8.240
192,808
-0.71(-7.93%)
Jun 15, 2022
8.810
8.975
8.480
8.950
330,525
+0.18(+2.05%)
Jun 14, 2022
9.650
9.761
8.535
8.770
251,645
-0.38(-4.15%)
Jun 13, 2022
11.31
11.31
9.010
9.150
504,161
-2.35(-20.43%)
Jun 10, 2022
11.75
11.88
11.30
11.50
132,954
-0.38(-3.20%)
Jun 09, 2022
11.69
12.00
11.65
11.88
178,638
-0.06(-0.50%)
Jun 08, 2022
11.77
12.02
11.77
11.94
124,528
+0.09(+0.76%)
Jun 07, 2022
11.68
11.91
11.48
11.85
157,261
+0.29(+2.51%)
Jun 06, 2022
11.68
11.87
10.89
11.56
640,172
-0.37(-3.10%)
Jun 03, 2022
11.85
12.04
11.73
11.93
199,502
+0.09(+0.76%)
Jun 02, 2022
12.15
12.46
11.82
11.84
259,925
-0.33(-2.71%)
Jun 01, 2022
12.30
12.34
11.48
12.17
393,789
+0.12(+1.00%)
May 31, 2022
11.72
12.29
11.51
12.05
484,153
+0.61(+5.33%)
May 27, 2022
11.20
11.58
11.12
11.44
203,755
+0.34(+3.06%)
May 26, 2022
11.27
11.31
11.00
11.10
302,473
-0.06(-0.54%)
May 25, 2022
11.14
11.31
11.05
11.16
239,458
+0.17(+1.55%)
May 24, 2022
12.55
12.71
10.88
10.99
297,502
-1.46(-11.73%)
May 23, 2022
12.57
12.74
12.19
12.45
240,050
-0.05(-0.40%)
May 20, 2022
12.75
12.93
12.44
12.50
143,448
-0.17(-1.34%)
May 19, 2022
12.70
12.95
12.63
12.67
223,793
-0.03(-0.24%)
May 18, 2022
13.66
13.88
12.48
12.70
377,424
-0.99(-7.23%)
May 17, 2022
13.37
14.04
13.37
13.69
359,217
+0.44(+3.32%)
May 16, 2022
12.86
13.43
12.86
13.25
342,018
+0.43(+3.35%)
May 13, 2022
13.43
13.74
12.80
12.82
440,454
-0.43(-3.25%)
May 12, 2022
14.35
14.35
13.24
13.25
390,528
-1.22(-8.43%)
May 11, 2022
14.64
14.77
14.29
14.47
220,343
-0.06(-0.41%)
May 10, 2022
15.04
15.27
14.46
14.53
274,196
-0.41(-2.74%)
May 09, 2022
15.37
15.64
14.71
14.94
460,721
-0.50(-3.24%)
May 06, 2022
15.28
15.50
15.17
15.44
472,848
+0.06(+0.39%)
May 05, 2022
15.50
15.67
15.12
15.38
733,669
+1.14(+8.01%)
May 04, 2022
13.92
14.82
12.70
14.24
449,168
+1.09(+8.29%)
May 03, 2022
13.69
13.94
13.05
13.15
300,895
-0.51(-3.73%)
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.