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
The Dixie Group
(NQ:
DXYN
)
0.8888
-0.0413 (-4.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
0.7200
0.7600
0.7103
0.7600
53,902
+0.04(+5.56%)
Apr 27, 2023
0.7300
0.7400
0.7186
0.7200
56,226
+0.00(+0.00%)
Apr 26, 2023
0.7400
0.7400
0.7200
0.7200
14,593
-0.02(-2.47%)
Apr 25, 2023
0.7202
0.7388
0.7200
0.7382
6,044
+0.02(+2.53%)
Apr 24, 2023
0.7400
0.7400
0.7200
0.7200
14,765
-0.00(-0.55%)
Apr 21, 2023
0.7400
0.7400
0.7201
0.7240
10,822
+0.00(+0.53%)
Apr 20, 2023
0.7499
0.7500
0.7103
0.7202
11,870
-0.01(-1.34%)
Apr 19, 2023
0.7600
0.7600
0.7300
0.7300
4,294
-0.02(-2.67%)
Apr 18, 2023
0.7151
0.7500
0.7100
0.7500
12,387
+0.04(+5.60%)
Apr 17, 2023
0.7200
0.7555
0.7080
0.7102
23,200
-0.01(-1.51%)
Apr 14, 2023
0.7200
0.7776
0.7111
0.7211
78,934
+0.00(+0.12%)
Apr 13, 2023
0.7300
0.7910
0.7051
0.7202
110,500
+0.00(+0.04%)
Apr 12, 2023
0.7500
0.7500
0.7100
0.7199
124,233
-0.04(-5.29%)
Apr 11, 2023
0.7800
0.7800
0.7400
0.7601
38,859
-0.03(-3.78%)
Apr 10, 2023
0.8440
0.8440
0.7850
0.7900
38,964
-0.05(-5.94%)
Apr 06, 2023
0.7800
0.8399
0.7502
0.8399
23,736
+0.05(+6.07%)
Apr 05, 2023
0.7478
0.8498
0.7478
0.7918
6,985
+0.04(+5.57%)
Apr 04, 2023
0.7800
0.7800
0.7400
0.7500
35,665
+0.00(+0.00%)
Apr 03, 2023
0.7500
0.8200
0.7500
0.7500
103,274
-0.01(-1.32%)
Mar 31, 2023
0.8198
0.8198
0.7400
0.7600
93,218
-0.00(-0.12%)
Mar 30, 2023
0.7002
0.8197
0.7002
0.7609
79,574
+0.02(+2.96%)
Mar 29, 2023
0.7100
0.7800
0.7061
0.7390
254,938
+0.01(+1.19%)
Mar 28, 2023
0.7300
0.8149
0.7300
0.7303
56,692
-0.00(-0.23%)
Mar 27, 2023
0.7700
0.7700
0.7320
0.7320
4,210
-0.04(-4.94%)
Mar 24, 2023
0.7500
0.7795
0.7320
0.7700
4,539
+0.05(+6.90%)
Mar 23, 2023
0.7770
0.7770
0.7200
0.7203
44,251
-0.02(-2.66%)
Mar 22, 2023
0.7000
0.7575
0.7000
0.7400
163,739
+0.04(+5.71%)
Mar 21, 2023
0.7100
0.7100
0.7000
0.7000
13,002
-0.00(-0.14%)
Mar 20, 2023
0.7250
0.7300
0.7002
0.7010
23,493
-0.02(-2.44%)
Mar 17, 2023
0.7640
0.7640
0.7185
0.7185
19,347
-0.05(-5.96%)
Mar 16, 2023
0.7200
0.7640
0.7200
0.7640
11,356
+0.03(+4.66%)
Mar 15, 2023
0.7500
0.7800
0.7300
0.7300
38,998
-0.02(-2.67%)
Mar 14, 2023
0.7900
0.8367
0.7500
0.7500
111,714
-0.03(-3.85%)
Mar 13, 2023
0.7600
0.8505
0.7600
0.7800
3,245
-0.01(-1.27%)
Mar 10, 2023
0.7700
0.8191
0.7700
0.7900
16,144
+0.01(+1.28%)
Mar 09, 2023
0.8400
0.8400
0.7753
0.7800
66,097
-0.06(-7.15%)
Mar 08, 2023
0.8640
0.8700
0.8400
0.8401
8,981
-0.00(-0.01%)
Mar 07, 2023
0.8608
0.9098
0.8400
0.8402
18,867
-0.06(-6.92%)
Mar 06, 2023
0.9100
0.9101
0.8520
0.9027
28,541
+0.02(+2.58%)
Mar 03, 2023
0.8702
0.9220
0.8702
0.8800
11,717
+0.01(+0.89%)
Mar 02, 2023
0.8972
0.9224
0.8346
0.8722
190,523
-0.05(-5.71%)
Mar 01, 2023
0.9699
0.9699
0.8510
0.9250
80,662
-0.03(-3.65%)
Feb 28, 2023
0.8200
0.9700
0.8200
0.9600
15,801
+0.06(+6.67%)
Feb 27, 2023
0.9600
0.9700
0.9000
0.9000
26,082
-0.07(-7.22%)
Feb 24, 2023
0.9747
0.9747
0.9100
0.9700
3,212
+0.06(+6.58%)
Feb 23, 2023
0.9300
0.9700
0.9000
0.9101
67,575
-0.02(-1.80%)
Feb 22, 2023
0.9351
0.9900
0.9110
0.9268
23,014
-0.00(-0.35%)
Feb 21, 2023
0.9500
1.020
0.9148
0.9301
40,909
-0.05(-5.09%)
Feb 17, 2023
0.9700
1.020
0.9700
0.9800
32,833
-0.01(-1.14%)
Feb 16, 2023
0.9675
1.030
0.9520
0.9913
40,558
+0.01(+0.51%)
Feb 15, 2023
0.9999
0.9999
0.9675
0.9863
25,902
+0.01(+1.04%)
Feb 14, 2023
0.9800
0.9997
0.9731
0.9761
13,211
-0.00(-0.07%)
Feb 13, 2023
0.9900
0.9999
0.9650
0.9768
17,609
+0.01(+0.70%)
Feb 10, 2023
0.9710
0.9725
0.9321
0.9700
33,187
-0.02(-2.02%)
Feb 09, 2023
0.9800
0.9999
0.9710
0.9900
39,837
-0.00(-0.21%)
Feb 08, 2023
1.040
1.040
0.9900
0.9921
54,870
-0.03(-2.74%)
Feb 07, 2023
1.050
1.061
1.000
1.020
45,717
-0.01(-0.97%)
Feb 06, 2023
1.020
1.031
1.000
1.030
48,015
+0.03(+3.00%)
Feb 03, 2023
0.9600
1.030
0.9331
1.000
40,793
+0.01(+1.01%)
Feb 02, 2023
0.9000
0.9999
0.9000
0.9900
86,048
+0.08(+8.79%)
Feb 01, 2023
0.8800
0.9349
0.8763
0.9100
29,893
+0.02(+2.59%)
Jan 31, 2023
0.9218
0.9218
0.8835
0.8870
15,807
-0.00(-0.06%)
Jan 30, 2023
0.8800
0.9100
0.8800
0.8875
18,425
+0.01(+1.44%)
Jan 27, 2023
0.9000
0.9200
0.8721
0.8749
92,609
-0.03(-3.60%)
Jan 26, 2023
0.9200
0.9200
0.9002
0.9076
17,181
-0.00(-0.26%)
Jan 25, 2023
0.9500
0.9500
0.8910
0.9100
23,573
-0.00(-0.01%)
Jan 24, 2023
0.9098
0.9200
0.8911
0.9101
15,832
+0.00(+0.01%)
Jan 23, 2023
0.9100
0.9500
0.9000
0.9100
20,567
-0.01(-0.96%)
Jan 20, 2023
0.9496
0.9496
0.9100
0.9188
16,039
-0.02(-2.23%)
Jan 19, 2023
0.9499
0.9500
0.9325
0.9398
16,822
+0.04(+4.21%)
Jan 18, 2023
0.9048
0.9500
0.8912
0.9018
12,228
+0.00(+0.20%)
Jan 17, 2023
0.8950
0.9250
0.8824
0.9000
20,775
-0.01(-0.55%)
Jan 13, 2023
0.9307
0.9500
0.9050
0.9050
19,081
-0.01(-0.56%)
Jan 12, 2023
0.8919
0.9500
0.8919
0.9101
10,872
-0.01(-1.02%)
Jan 11, 2023
0.9300
0.9294
0.8720
0.9195
97,123
+0.04(+4.22%)
Jan 10, 2023
0.8390
0.9200
0.8288
0.8823
91,853
+0.06(+7.93%)
Jan 09, 2023
0.8200
0.8400
0.8000
0.8175
23,065
+0.01(+0.85%)
Jan 06, 2023
0.8000
0.8200
0.8000
0.8106
55,092
+0.00(+0.06%)
Jan 05, 2023
0.8200
0.8200
0.7601
0.8101
32,962
+0.01(+1.26%)
Jan 04, 2023
0.7790
0.8000
0.7770
0.8000
42,872
+0.03(+4.28%)
Jan 03, 2023
0.8010
0.8205
0.7571
0.7672
46,267
-0.02(-2.02%)
Dec 30, 2022
0.7506
0.8200
0.7506
0.7830
37,755
+0.00(+0.57%)
Dec 29, 2022
0.7963
0.8227
0.7745
0.7786
124,961
-0.04(-5.01%)
Dec 28, 2022
0.7500
0.8500
0.7500
0.8197
102,547
+0.06(+7.86%)
Dec 27, 2022
0.7925
0.8132
0.7500
0.7600
71,513
-0.05(-6.62%)
Dec 23, 2022
0.8010
0.8790
0.7900
0.8139
110,285
+0.01(+1.72%)
Dec 22, 2022
0.8100
0.8467
0.8001
0.8001
63,131
+0.01(+1.64%)
Dec 21, 2022
0.8800
0.9299
0.7742
0.7872
114,467
-0.11(-12.48%)
Dec 20, 2022
0.8350
0.8996
0.8350
0.8995
62,917
+0.06(+6.83%)
Dec 19, 2022
0.8900
0.9000
0.8214
0.8420
163,566
-0.09(-9.40%)
Dec 16, 2022
0.9500
0.9571
0.9110
0.9294
80,028
-0.04(-3.98%)
Dec 15, 2022
0.9000
0.9732
0.9000
0.9679
77,921
+0.04(+4.08%)
Dec 14, 2022
0.9700
1.000
0.9111
0.9300
302,832
-0.09(-8.84%)
Dec 13, 2022
1.050
1.100
1.020
1.020
55,626
-0.03(-2.84%)
Dec 12, 2022
1.050
1.070
1.050
1.050
21,037
-0.02(-1.88%)
Dec 09, 2022
1.087
1.114
1.070
1.070
19,868
-0.01(-1.37%)
Dec 08, 2022
1.070
1.099
1.070
1.085
10,098
+0.02(+2.36%)
Dec 07, 2022
1.080
1.120
1.060
1.060
41,695
-0.06(-5.36%)
Dec 06, 2022
1.080
1.150
1.080
1.120
20,007
+0.05(+4.67%)
Dec 05, 2022
1.060
1.138
1.060
1.070
32,556
+0.00(+0.00%)
Dec 02, 2022
1.010
1.070
1.010
1.070
46,106
+0.07(+7.00%)
Dec 01, 2022
0.9911
1.039
0.9911
1.000
106,104
+0.01(+0.62%)
Nov 30, 2022
0.9749
1.000
0.9749
0.9938
61,575
+0.03(+3.26%)
Nov 29, 2022
0.9801
0.9999
0.9500
0.9624
37,222
-0.03(-2.79%)
Nov 28, 2022
0.9999
1.000
0.9899
0.9900
32,530
-0.01(-1.00%)
Nov 25, 2022
0.9850
1.020
0.9850
1.000
44,011
+0.02(+1.52%)
Nov 23, 2022
0.9550
1.000
0.9550
0.9850
47,034
+0.03(+2.60%)
Nov 22, 2022
0.9950
1.000
0.9530
0.9600
53,702
-0.04(-3.78%)
Nov 21, 2022
0.9900
1.000
0.9900
0.9977
112,004
+0.01(+0.86%)
Nov 18, 2022
0.9700
1.000
0.9400
0.9892
105,945
+0.06(+6.14%)
Nov 17, 2022
0.9800
1.010
0.9320
0.9320
56,875
-0.08(-7.72%)
Nov 16, 2022
0.9750
1.012
0.9750
1.010
51,140
+0.03(+2.96%)
Nov 15, 2022
1.020
1.090
0.9806
0.9810
54,200
-0.00(-0.21%)
Nov 14, 2022
1.000
1.040
0.9665
0.9831
35,430
-0.03(-3.14%)
Nov 11, 2022
0.9420
1.021
0.9420
1.015
37,394
+0.08(+8.91%)
Nov 10, 2022
0.9800
1.030
0.9200
0.9320
76,478
-0.05(-4.91%)
Nov 09, 2022
0.9500
1.005
0.9410
0.9801
112,519
+0.04(+4.81%)
Nov 08, 2022
1.060
1.060
0.9330
0.9351
100,730
-0.09(-9.21%)
Nov 07, 2022
1.100
1.120
1.010
1.030
31,977
-0.07(-6.36%)
Nov 04, 2022
1.150
1.190
1.100
1.100
50,032
-0.07(-5.98%)
Nov 03, 2022
1.220
1.251
1.160
1.170
36,830
-0.04(-3.19%)
Nov 02, 2022
1.100
1.230
1.100
1.209
64,635
+0.11(+10.23%)
Nov 01, 2022
1.090
1.130
1.070
1.096
41,852
-0.00(-0.33%)
Oct 31, 2022
1.090
1.172
1.090
1.100
41,309
-0.01(-1.33%)
Oct 28, 2022
1.050
1.120
1.050
1.115
28,894
+0.07(+7.19%)
Oct 27, 2022
1.020
1.040
1.000
1.040
68,825
+0.03(+2.97%)
Oct 26, 2022
1.010
1.020
1.010
1.010
15,764
+0.01(+0.50%)
Oct 25, 2022
0.9410
1.005
0.9410
1.005
28,843
+0.05(+5.79%)
Oct 24, 2022
0.9350
0.9502
0.9341
0.9500
37,197
+0.01(+1.59%)
Oct 21, 2022
0.9420
0.9658
0.9351
0.9351
68,053
-0.01(-0.73%)
Oct 20, 2022
0.9400
0.9899
0.9394
0.9420
38,104
-0.02(-1.88%)
Oct 19, 2022
0.9500
1.000
0.9500
0.9600
37,555
-0.02(-2.14%)
Oct 18, 2022
0.9953
1.035
0.9810
0.9810
37,536
-0.02(-1.90%)
Oct 17, 2022
0.9500
1.050
0.9500
1.000
33,212
+0.07(+7.50%)
Oct 14, 2022
1.030
1.031
0.9301
0.9302
38,056
-0.08(-7.90%)
Oct 13, 2022
0.9900
1.060
0.9350
1.010
62,785
+0.00(+0.00%)
Oct 12, 2022
1.010
1.010
1.000
1.010
19,796
-0.01(-0.98%)
Oct 11, 2022
1.040
1.040
1.000
1.020
52,639
-0.03(-2.86%)
Oct 10, 2022
1.080
1.087
1.040
1.050
16,741
-0.05(-4.55%)
Oct 07, 2022
1.100
1.114
1.080
1.100
45,088
-0.01(-0.90%)
Oct 06, 2022
1.080
1.143
1.080
1.110
6,040
+0.04(+3.26%)
Oct 05, 2022
1.050
1.110
1.050
1.075
31,713
+0.01(+1.42%)
Oct 04, 2022
1.120
1.140
1.050
1.060
72,774
-0.07(-6.43%)
Oct 03, 2022
1.109
1.136
1.100
1.133
16,764
+0.05(+4.90%)
Sep 30, 2022
1.170
1.190
1.050
1.080
65,323
-0.05(-4.42%)
Sep 29, 2022
1.150
1.180
1.130
1.130
22,827
+0.04(+3.67%)
Sep 28, 2022
1.090
1.142
1.090
1.090
44,035
-0.07(-6.04%)
Sep 27, 2022
1.090
1.206
1.090
1.160
30,250
+0.07(+6.43%)
Sep 26, 2022
1.180
1.181
1.090
1.090
35,466
-0.10(-8.40%)
Sep 23, 2022
1.200
1.230
1.190
1.190
12,257
-0.04(-2.86%)
Sep 22, 2022
1.238
1.240
1.225
1.225
6,897
-0.06(-5.04%)
Sep 21, 2022
1.270
1.300
1.260
1.290
9,211
-0.01(-0.77%)
Sep 20, 2022
1.290
1.313
1.250
1.300
26,690
-0.02(-1.52%)
Sep 19, 2022
1.200
1.320
1.200
1.320
23,618
+0.14(+11.86%)
Sep 16, 2022
1.310
1.370
1.170
1.180
35,715
-0.13(-9.92%)
Sep 15, 2022
1.350
1.459
1.260
1.310
32,224
-0.02(-1.50%)
Sep 14, 2022
1.450
1.465
1.330
1.330
21,639
-0.07(-5.00%)
Sep 13, 2022
1.300
1.429
1.300
1.400
20,837
+0.04(+2.94%)
Sep 12, 2022
1.330
1.419
1.330
1.360
53,619
+0.06(+4.62%)
Sep 09, 2022
1.270
1.339
1.250
1.300
60,865
+0.03(+2.36%)
Sep 08, 2022
1.140
1.270
1.120
1.270
40,006
+0.08(+6.72%)
Sep 07, 2022
1.120
1.240
1.100
1.190
137,043
+0.02(+1.71%)
Sep 06, 2022
1.110
1.170
1.110
1.170
18,476
+0.05(+4.46%)
Sep 02, 2022
1.160
1.160
1.100
1.120
39,304
+0.01(+0.90%)
Sep 01, 2022
1.110
1.129
1.100
1.110
34,740
-0.02(-1.77%)
Aug 31, 2022
1.150
1.170
1.120
1.130
24,416
+0.01(+0.89%)
Aug 30, 2022
1.111
1.180
1.103
1.120
94,680
-0.03(-2.61%)
Aug 29, 2022
1.100
1.180
1.100
1.150
87,189
+0.05(+4.55%)
Aug 26, 2022
1.140
1.210
1.080
1.100
121,896
-0.03(-2.65%)
Aug 25, 2022
1.210
1.245
1.130
1.130
62,569
-0.08(-6.61%)
Aug 24, 2022
1.190
1.213
1.120
1.210
89,853
+0.09(+8.04%)
Aug 23, 2022
1.190
1.228
1.120
1.120
50,380
-0.09(-7.44%)
Aug 22, 2022
1.360
1.360
1.200
1.210
98,946
-0.08(-6.20%)
Aug 19, 2022
1.370
1.370
1.280
1.290
45,107
-0.07(-5.15%)
Aug 18, 2022
1.375
1.410
1.333
1.360
27,470
+0.03(+2.26%)
Aug 17, 2022
1.430
1.440
1.320
1.330
84,293
-0.12(-8.28%)
Aug 16, 2022
1.520
1.630
1.430
1.450
164,949
-0.08(-5.23%)
Aug 15, 2022
1.700
1.710
1.500
1.530
47,912
-0.18(-10.74%)
Aug 12, 2022
1.740
1.830
1.590
1.714
66,971
+0.00(+0.24%)
Aug 11, 2022
1.500
1.760
1.500
1.710
53,539
+0.18(+12.04%)
Aug 10, 2022
1.660
1.660
1.500
1.526
18,265
-0.00(-0.25%)
Aug 09, 2022
1.680
1.830
1.530
1.530
24,113
-0.19(-11.05%)
Aug 08, 2022
1.730
1.730
1.600
1.720
28,845
+0.07(+4.24%)
Aug 05, 2022
1.700
1.770
1.640
1.650
33,725
-0.01(-0.60%)
Aug 04, 2022
1.559
1.700
1.559
1.660
23,073
+0.10(+6.41%)
Aug 03, 2022
1.450
1.580
1.450
1.560
37,222
+0.07(+4.70%)
Aug 02, 2022
1.490
1.490
1.410
1.490
65,439
+0.06(+4.20%)
Aug 01, 2022
1.380
1.430
1.310
1.430
51,317
+0.01(+0.70%)
Jul 29, 2022
1.450
1.450
1.400
1.420
31,255
-0.02(-1.39%)
Jul 28, 2022
1.430
1.475
1.430
1.440
17,873
-0.01(-0.69%)
Jul 27, 2022
1.430
1.460
1.430
1.450
20,986
+0.01(+0.69%)
Jul 26, 2022
1.500
1.520
1.430
1.440
21,636
-0.10(-6.49%)
Jul 25, 2022
1.630
1.630
1.460
1.540
14,479
+0.11(+7.69%)
Jul 22, 2022
1.610
1.610
1.410
1.430
60,806
-0.17(-10.63%)
Jul 21, 2022
1.590
1.622
1.540
1.600
39,344
+0.06(+3.90%)
Jul 20, 2022
1.510
1.570
1.500
1.540
44,769
+0.04(+2.67%)
Jul 19, 2022
1.400
1.510
1.390
1.500
57,552
+0.14(+10.29%)
Jul 18, 2022
1.300
1.420
1.300
1.360
26,206
+0.11(+8.80%)
Jul 15, 2022
1.240
1.290
1.230
1.250
31,804
-0.01(-0.79%)
Jul 14, 2022
1.280
1.300
1.220
1.260
18,082
-0.05(-3.82%)
Jul 13, 2022
1.300
1.312
1.280
1.310
5,214
+0.01(+0.77%)
Jul 12, 2022
1.290
1.350
1.290
1.300
3,988
+0.00(+0.00%)
Jul 11, 2022
1.420
1.420
1.300
1.300
29,838
-0.11(-7.80%)
Jul 08, 2022
1.290
1.420
1.290
1.410
49,622
+0.11(+8.46%)
Jul 07, 2022
1.250
1.310
1.250
1.300
33,698
+0.05(+4.00%)
Jul 06, 2022
1.370
1.370
1.250
1.250
33,127
-0.02(-1.57%)
Jul 05, 2022
1.300
1.330
1.270
1.270
19,311
-0.05(-3.79%)
Jul 01, 2022
1.300
1.380
1.290
1.320
55,491
+0.04(+3.13%)
Jun 30, 2022
1.230
1.325
1.220
1.280
40,357
+0.00(+0.00%)
Jun 29, 2022
1.290
1.350
1.220
1.280
67,199
+0.00(+0.00%)
Jun 28, 2022
1.370
1.379
1.270
1.280
17,009
-0.09(-6.57%)
Jun 27, 2022
1.400
1.419
1.300
1.370
39,939
-0.05(-3.52%)
Jun 24, 2022
1.380
1.420
1.350
1.420
42,936
+0.03(+2.16%)
Jun 23, 2022
1.430
1.440
1.350
1.390
61,709
-0.01(-0.71%)
Jun 22, 2022
1.500
1.500
1.350
1.400
64,839
-0.09(-6.04%)
Jun 21, 2022
1.530
1.570
1.480
1.490
37,555
+0.02(+1.36%)
Jun 17, 2022
1.620
1.710
1.460
1.470
42,165
-0.18(-10.91%)
Jun 16, 2022
1.650
1.660
1.540
1.650
30,389
+0.00(+0.00%)
Jun 15, 2022
1.600
1.655
1.580
1.650
35,475
+0.05(+3.12%)
Jun 14, 2022
1.720
1.720
1.550
1.600
74,183
+0.00(+0.00%)
Jun 13, 2022
1.700
1.710
1.600
1.600
26,365
-0.12(-6.98%)
Jun 10, 2022
1.930
1.990
1.700
1.720
67,187
-0.18(-9.47%)
Jun 09, 2022
2.010
2.010
1.890
1.900
29,773
-0.16(-7.77%)
Jun 08, 2022
2.070
2.080
2.000
2.060
13,818
+0.03(+1.48%)
Jun 07, 2022
2.000
2.070
2.000
2.030
11,346
+0.03(+1.50%)
Jun 06, 2022
1.920
2.080
1.920
2.000
46,410
+0.08(+4.17%)
Jun 03, 2022
2.030
2.030
1.920
1.920
7,001
-0.08(-4.00%)
Jun 02, 2022
1.900
2.070
1.878
2.000
27,254
+0.10(+5.26%)
Jun 01, 2022
2.070
2.070
1.830
1.900
38,375
-0.10(-5.00%)
May 31, 2022
2.020
2.080
2.000
2.000
63,917
-0.05(-2.44%)
May 27, 2022
2.020
2.080
2.000
2.050
17,597
+0.05(+2.50%)
May 26, 2022
1.800
2.030
1.740
2.000
94,835
+0.14(+7.53%)
May 25, 2022
1.800
1.875
1.720
1.860
14,530
+0.05(+2.76%)
May 24, 2022
1.860
1.860
1.750
1.810
19,571
-0.05(-2.69%)
May 23, 2022
1.750
1.860
1.741
1.860
34,437
+0.10(+5.68%)
May 20, 2022
1.950
1.950
1.680
1.760
55,836
-0.15(-7.85%)
May 19, 2022
1.840
1.933
1.770
1.910
47,952
+0.09(+4.95%)
May 18, 2022
1.820
1.920
1.810
1.820
85,342
-0.16(-8.08%)
May 17, 2022
2.140
2.140
1.915
1.980
40,951
-0.06(-2.94%)
May 16, 2022
2.120
2.150
2.020
2.040
25,245
-0.04(-1.92%)
May 13, 2022
1.950
2.170
1.950
2.080
99,249
+0.11(+5.58%)
May 12, 2022
2.400
2.400
1.930
1.970
127,767
-0.37(-15.81%)
May 11, 2022
2.280
2.480
2.280
2.340
56,269
+0.10(+4.46%)
May 10, 2022
2.290
2.300
2.150
2.240
39,474
-0.06(-2.61%)
May 09, 2022
2.520
2.582
2.140
2.300
110,798
-0.21(-8.37%)
May 06, 2022
2.614
2.627
2.500
2.510
36,366
-0.16(-5.99%)
May 05, 2022
2.650
2.700
2.650
2.670
8,887
-0.07(-2.55%)
May 04, 2022
2.880
2.920
2.680
2.740
50,749
-0.16(-5.52%)
May 03, 2022
2.825
2.919
2.768
2.900
23,094
+0.10(+3.57%)
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.