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
Purpose Bitcoin ETF Currency Hgd
(TSX:
BTCC
)
13.01
+0.40 (+3.17%)
Streaming Delayed Price
Updated: 3:59 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 30, 2024
11.53
11.58
11.11
11.13
567,750
-0.71(-6.00%)
Apr 29, 2024
11.80
11.91
11.64
11.84
221,016
-0.20(-1.66%)
Apr 26, 2024
12.06
12.22
11.94
12.04
233,059
-0.17(-1.39%)
Apr 25, 2024
11.89
12.23
11.85
12.21
300,382
+0.15(+1.24%)
Apr 24, 2024
12.47
12.50
12.03
12.06
330,413
-0.47(-3.75%)
Apr 23, 2024
12.50
12.67
12.49
12.53
345,311
-0.03(-0.24%)
Apr 22, 2024
12.49
12.61
12.40
12.56
469,070
+0.44(+3.63%)
Apr 19, 2024
12.20
12.29
11.99
12.12
428,331
+0.14(+1.17%)
Apr 18, 2024
11.79
12.10
11.67
11.98
824,478
+0.48(+4.17%)
Apr 17, 2024
11.79
11.88
11.24
11.50
612,465
-0.34(-2.87%)
Apr 16, 2024
11.90
11.95
11.63
11.84
333,079
-0.10(-0.84%)
Apr 15, 2024
12.53
12.54
11.76
11.94
649,359
-0.71(-5.61%)
Apr 12, 2024
13.27
13.27
12.29
12.65
982,104
-0.66(-4.96%)
Apr 11, 2024
13.37
13.38
13.15
13.31
297,264
+0.07(+0.53%)
Apr 10, 2024
12.80
13.24
12.75
13.24
371,919
+0.21(+1.61%)
Apr 09, 2024
13.32
13.41
12.90
13.03
387,835
-0.50(-3.70%)
Apr 08, 2024
13.56
13.63
13.44
13.53
882,465
+0.81(+6.37%)
Apr 05, 2024
12.62
12.96
12.62
12.72
508,651
-0.22(-1.70%)
Apr 04, 2024
12.71
13.09
12.69
12.94
457,025
+0.47(+3.77%)
Apr 03, 2024
12.46
12.64
12.40
12.47
291,954
-0.03(-0.24%)
Apr 02, 2024
12.27
12.53
12.20
12.50
611,213
-0.69(-5.23%)
Apr 01, 2024
13.31
13.31
12.88
13.19
463,396
-0.23(-1.71%)
Mar 28, 2024
13.42
0
+0.43(+3.31%)
Mar 27, 2024
13.55
13.57
12.93
12.99
601,580
-0.15(-1.14%)
Mar 26, 2024
13.41
13.42
13.11
13.14
378,123
-0.29(-2.16%)
Mar 25, 2024
12.63
13.46
12.63
13.43
810,357
+1.36(+11.27%)
Mar 22, 2024
12.16
12.16
11.85
12.07
655,844
-0.27(-2.19%)
Mar 21, 2024
12.83
12.83
12.27
12.34
504,170
-0.12(-0.96%)
Mar 20, 2024
12.00
12.51
11.74
12.46
618,858
+0.29(+2.38%)
Mar 19, 2024
12.01
12.43
11.77
12.17
1,063,358
-0.50(-3.95%)
Mar 18, 2024
12.88
12.97
12.59
12.67
559,044
-0.38(-2.91%)
Mar 15, 2024
12.77
13.38
12.74
13.05
586,741
-0.08(-0.61%)
Mar 14, 2024
13.77
13.77
12.98
13.13
851,426
-0.79(-5.68%)
Mar 13, 2024
13.82
13.92
13.60
13.92
398,047
+0.35(+2.58%)
Mar 12, 2024
13.73
13.86
13.03
13.57
941,460
-0.08(-0.59%)
Mar 11, 2024
13.68
13.80
13.50
13.65
796,671
+0.49(+3.72%)
Mar 08, 2024
12.92
13.31
12.55
13.16
1,197,663
+0.33(+2.57%)
Mar 07, 2024
12.74
12.90
12.63
12.83
411,214
+0.13(+1.02%)
Mar 06, 2024
12.69
12.80
12.37
12.70
965,882
+0.97(+8.27%)
Mar 05, 2024
12.83
13.16
11.24
11.73
2,440,790
-1.12(-8.72%)
Mar 04, 2024
12.40
12.92
12.40
12.85
1,050,350
+0.89(+7.44%)
Mar 01, 2024
11.85
11.99
11.60
11.96
656,958
+0.19(+1.61%)
Feb 29, 2024
12.00
12.08
11.45
11.77
973,763
+0.34(+2.97%)
Feb 28, 2024
11.40
12.19
11.16
11.43
3,206,252
+0.68(+6.33%)
Feb 27, 2024
10.78
10.92
10.69
10.75
557,628
+0.41(+3.97%)
Feb 26, 2024
9.750
10.41
9.740
10.34
711,760
+0.65(+6.71%)
Feb 23, 2024
9.720
9.720
9.590
9.690
248,522
-0.16(-1.62%)
Feb 22, 2024
9.700
9.850
9.670
9.850
270,033
+0.19(+1.97%)
Feb 21, 2024
9.670
9.730
9.610
9.660
431,343
-0.19(-1.93%)
Feb 20, 2024
9.940
9.940
9.650
9.850
523,395
+0.01(+0.10%)
Feb 16, 2024
9.840
0
+0.01(+0.10%)
Feb 15, 2024
9.980
10.04
9.800
9.830
619,171
+0.00(+0.00%)
Feb 14, 2024
9.810
9.880
9.730
9.830
590,758
+0.47(+5.02%)
Feb 13, 2024
9.310
9.360
9.150
9.360
445,728
-0.17(-1.78%)
Feb 12, 2024
9.130
9.550
9.130
9.530
1,001,704
+0.50(+5.54%)
Feb 09, 2024
8.890
9.140
8.880
9.030
464,262
+0.34(+3.91%)
Feb 08, 2024
8.540
8.690
8.510
8.690
486,600
+0.32(+3.82%)
Feb 07, 2024
8.190
8.400
8.140
8.370
303,485
+0.20(+2.45%)
Feb 06, 2024
8.120
8.230
8.120
8.170
192,654
+0.12(+1.49%)
Feb 05, 2024
8.210
8.230
8.040
8.050
99,877
-0.09(-1.11%)
Feb 02, 2024
8.120
8.250
8.110
8.140
199,524
+0.00(+0.00%)
Feb 01, 2024
8.060
8.200
8.040
8.140
78,485
+0.05(+0.62%)
Jan 31, 2024
8.120
8.300
8.080
8.090
162,486
-0.18(-2.18%)
Jan 30, 2024
8.260
8.300
8.210
8.270
221,023
+0.08(+0.98%)
Jan 29, 2024
7.970
8.230
7.930
8.190
310,616
+0.21(+2.63%)
Jan 26, 2024
7.830
8.020
7.800
7.980
331,103
+0.44(+5.84%)
Jan 25, 2024
7.580
7.620
7.500
7.540
178,105
+0.00(+0.00%)
Jan 24, 2024
7.580
7.630
7.510
7.540
238,066
+0.10(+1.34%)
Jan 23, 2024
7.350
7.510
7.310
7.440
247,855
-0.19(-2.49%)
Jan 22, 2024
7.680
7.750
7.500
7.630
457,687
-0.24(-3.05%)
Jan 19, 2024
7.780
7.980
7.640
7.870
392,219
+0.13(+1.68%)
Jan 18, 2024
8.070
8.140
7.690
7.740
637,574
-0.35(-4.33%)
Jan 17, 2024
8.060
8.150
8.000
8.090
245,940
-0.11(-1.34%)
Jan 16, 2024
8.130
8.240
7.970
8.200
252,828
+0.05(+0.61%)
Jan 15, 2024
8.080
8.250
8.010
8.150
379,233
-0.16(-1.93%)
Jan 12, 2024
8.710
8.730
8.210
8.310
684,283
-0.45(-5.14%)
Jan 11, 2024
9.150
9.380
8.680
8.760
1,985,096
-0.07(-0.79%)
Jan 10, 2024
8.640
8.910
8.540
8.830
2,476,001
-0.07(-0.79%)
Jan 09, 2024
8.920
8.970
8.850
8.900
931,413
-0.02(-0.22%)
Jan 08, 2024
8.580
9.010
8.500
8.920
1,282,439
+0.53(+6.32%)
Jan 05, 2024
8.360
8.460
8.220
8.390
422,057
-0.04(-0.47%)
Jan 04, 2024
8.270
8.530
8.250
8.430
381,465
+0.28(+3.44%)
Jan 03, 2024
8.050
8.300
8.030
8.150
662,710
-0.42(-4.90%)
Jan 02, 2024
8.700
8.700
8.540
8.570
467,598
+0.57(+7.13%)
Dec 29, 2023
8.000
0
-0.14(-1.72%)
Dec 28, 2023
8.170
8.170
8.060
8.140
310,763
-0.16(-1.93%)
Dec 27, 2023
8.210
8.320
8.160
8.300
343,864
-0.03(-0.36%)
Dec 22, 2023
8.330
0
-0.02(-0.24%)
Dec 21, 2023
8.370
8.380
8.280
8.350
273,280
+0.05(+0.60%)
Dec 20, 2023
8.380
8.450
8.260
8.300
306,144
+0.25(+3.11%)
Dec 19, 2023
8.160
8.160
7.970
8.050
244,554
+0.06(+0.75%)
Dec 18, 2023
7.930
8.010
7.850
7.990
227,816
-0.08(-0.99%)
Dec 15, 2023
8.030
8.070
7.970
8.070
243,980
-0.12(-1.47%)
Dec 14, 2023
8.150
8.260
8.060
8.190
156,792
-0.01(-0.12%)
Dec 13, 2023
7.900
8.200
7.880
8.200
298,784
+0.34(+4.33%)
Dec 12, 2023
7.940
7.990
7.750
7.860
308,424
+0.07(+0.90%)
Dec 11, 2023
8.000
8.030
7.660
7.790
751,322
-0.69(-8.14%)
Dec 08, 2023
8.340
8.490
8.320
8.480
216,599
+0.24(+2.91%)
Dec 07, 2023
8.280
8.380
8.210
8.240
300,575
-0.13(-1.55%)
Dec 06, 2023
8.450
8.450
8.340
8.370
462,126
+0.00(+0.00%)
Dec 05, 2023
8.020
8.410
8.020
8.370
596,765
+0.40(+5.02%)
Dec 04, 2023
7.930
8.030
7.860
7.970
600,121
+0.58(+7.85%)
Dec 01, 2023
7.330
7.450
7.300
7.390
263,292
+0.18(+2.50%)
Nov 30, 2023
7.200
7.220
7.170
7.210
79,142
+0.01(+0.14%)
Nov 29, 2023
7.310
7.310
7.190
7.200
165,311
-0.16(-2.17%)
Nov 28, 2023
7.170
7.380
7.140
7.360
814,109
+0.32(+4.55%)
Nov 27, 2023
7.060
7.110
7.020
7.040
397,822
-0.30(-4.09%)
Nov 24, 2023
7.290
7.360
7.200
7.340
411,633
+0.21(+2.95%)
Nov 23, 2023
7.130
7.180
7.070
7.130
138,488
-0.06(-0.83%)
Nov 22, 2023
7.000
7.200
6.930
7.190
409,519
+0.12(+1.70%)
Nov 21, 2023
7.070
7.180
6.940
7.070
419,432
-0.13(-1.81%)
Nov 20, 2023
7.110
7.220
7.040
7.200
411,407
+0.21(+3.00%)
Nov 17, 2023
6.970
7.030
6.870
6.990
163,575
+0.09(+1.30%)
Nov 16, 2023
7.010
7.050
6.810
6.900
347,304
-0.30(-4.17%)
Nov 15, 2023
6.930
7.240
6.890
7.200
298,181
+0.47(+6.98%)
Nov 14, 2023
7.040
7.040
6.640
6.730
563,315
-0.32(-4.54%)
Nov 13, 2023
7.060
7.100
7.010
7.050
147,027
-0.10(-1.40%)
Nov 10, 2023
7.080
7.180
7.060
7.150
322,987
+0.16(+2.29%)
Nov 09, 2023
7.170
7.290
6.830
6.990
675,010
+0.17(+2.49%)
Nov 08, 2023
6.800
6.850
6.730
6.820
116,784
-0.03(-0.44%)
Nov 07, 2023
6.670
6.890
6.620
6.850
186,977
+0.13(+1.93%)
Nov 06, 2023
6.700
6.740
6.670
6.720
317,181
+0.08(+1.20%)
Nov 03, 2023
6.600
6.690
6.580
6.640
249,527
-0.07(-1.04%)
Nov 02, 2023
6.760
6.760
6.590
6.710
463,956
+0.06(+0.90%)
Nov 01, 2023
6.670
6.670
6.540
6.650
183,300
+0.03(+0.45%)
Oct 31, 2023
6.560
6.630
6.540
6.620
140,284
+0.00(+0.00%)
Oct 30, 2023
6.620
6.710
6.530
6.620
270,127
+0.16(+2.48%)
Oct 27, 2023
6.540
6.560
6.390
6.460
158,398
-0.06(-0.92%)
Oct 26, 2023
6.580
6.590
6.460
6.520
251,442
-0.15(-2.25%)
Oct 25, 2023
6.590
6.720
6.570
6.670
280,052
+0.19(+2.93%)
Oct 24, 2023
6.580
6.620
6.370
6.480
562,115
+0.46(+7.64%)
Oct 23, 2023
5.850
6.030
5.820
6.020
390,798
+0.35(+6.17%)
Oct 20, 2023
5.670
5.710
5.640
5.670
149,375
+0.15(+2.72%)
Oct 19, 2023
5.460
5.530
5.450
5.520
86,371
+0.11(+2.03%)
Oct 18, 2023
5.430
5.450
5.400
5.410
53,337
-0.05(-0.92%)
Oct 17, 2023
5.430
5.480
5.400
5.460
98,484
+0.00(+0.00%)
Oct 16, 2023
5.490
5.890
5.320
5.460
423,487
+0.32(+6.23%)
Oct 13, 2023
5.140
5.160
5.110
5.140
76,200
+0.02(+0.39%)
Oct 12, 2023
5.130
5.130
5.080
5.120
29,380
+0.00(+0.00%)
Oct 11, 2023
5.210
5.210
5.080
5.120
162,896
-0.14(-2.66%)
Oct 10, 2023
5.270
5.290
5.200
5.260
75,251
-0.10(-1.87%)
Oct 06, 2023
5.360
0
+0.10(+1.90%)
Oct 05, 2023
5.370
5.400
5.250
5.260
69,778
-0.06(-1.13%)
Oct 04, 2023
5.260
5.350
5.250
5.320
98,230
+0.10(+1.92%)
Oct 03, 2023
5.290
5.290
5.220
5.220
41,812
-0.16(-2.97%)
Oct 02, 2023
5.420
5.480
5.320
5.380
438,265
+0.21(+4.06%)
Sep 29, 2023
5.190
5.190
5.130
5.170
46,173
-0.04(-0.77%)
Sep 28, 2023
5.070
5.220
5.070
5.210
89,372
+0.18(+3.58%)
Sep 27, 2023
5.110
5.130
5.000
5.030
163,391
+0.00(+0.00%)
Sep 26, 2023
5.030
5.030
5.000
5.030
34,778
-0.02(-0.40%)
Sep 25, 2023
5.020
5.060
5.030
5.050
42,547
-0.04(-0.79%)
Sep 22, 2023
5.080
5.110
5.080
5.090
24,467
-0.01(-0.20%)
Sep 21, 2023
5.080
5.100
5.050
5.100
131,430
-0.06(-1.16%)
Sep 20, 2023
5.200
5.230
5.140
5.160
63,081
-0.07(-1.34%)
Sep 19, 2023
5.220
5.270
5.170
5.230
138,985
+0.08(+1.55%)
Sep 18, 2023
5.220
5.250
5.110
5.150
233,338
+0.07(+1.38%)
Sep 15, 2023
5.090
5.090
5.030
5.080
134,388
-0.05(-0.97%)
Sep 14, 2023
5.110
5.150
5.090
5.130
63,298
+0.11(+2.19%)
Sep 13, 2023
5.000
5.070
5.000
5.020
101,163
+0.02(+0.40%)
Sep 12, 2023
4.990
5.090
4.970
5.000
144,076
+0.19(+3.95%)
Sep 11, 2023
4.920
4.930
4.790
4.810
94,017
-0.17(-3.41%)
Sep 08, 2023
4.970
4.990
4.930
4.980
77,380
+0.01(+0.20%)
Sep 07, 2023
4.910
4.980
4.910
4.970
67,287
+0.05(+1.02%)
Sep 06, 2023
4.940
4.990
4.880
4.920
67,718
-0.02(-0.40%)
Sep 05, 2023
4.960
4.970
4.920
4.940
81,816
+0.01(+0.20%)
Sep 01, 2023
4.930
0
-0.11(-2.18%)
Aug 31, 2023
5.230
5.240
5.000
5.040
132,754
-0.19(-3.63%)
Aug 30, 2023
5.290
5.290
5.200
5.230
151,094
-0.14(-2.61%)
Aug 29, 2023
5.010
5.400
4.990
5.370
311,467
+0.39(+7.83%)
Aug 28, 2023
5.000
5.030
4.960
4.980
50,681
+0.01(+0.20%)
Aug 25, 2023
5.030
5.050
4.950
4.970
85,471
-0.02(-0.40%)
Aug 24, 2023
5.070
5.070
4.960
4.990
78,935
-0.14(-2.73%)
Aug 23, 2023
4.950
5.150
4.950
5.130
198,121
+0.17(+3.43%)
Aug 22, 2023
4.990
5.010
4.940
4.960
121,719
-0.06(-1.20%)
Aug 21, 2023
5.000
5.030
4.960
5.020
93,043
-0.04(-0.79%)
Aug 18, 2023
5.050
5.070
4.930
5.060
415,444
-0.31(-5.77%)
Aug 17, 2023
5.490
5.490
5.330
5.370
354,987
-0.23(-4.11%)
Aug 16, 2023
5.590
5.620
5.560
5.600
28,955
-0.01(-0.18%)
Aug 15, 2023
5.650
5.670
5.590
5.610
47,831
-0.02(-0.36%)
Aug 14, 2023
5.640
5.710
5.630
5.630
138,362
-0.01(-0.18%)
Aug 11, 2023
5.670
5.690
5.640
5.640
69,648
-0.02(-0.35%)
Aug 10, 2023
5.690
5.730
5.660
5.660
74,745
-0.04(-0.70%)
Aug 09, 2023
5.780
5.780
5.670
5.700
91,157
-0.07(-1.21%)
Aug 08, 2023
5.680
5.780
5.650
5.770
144,709
+0.18(+3.22%)
Aug 04, 2023
5.590
0
-0.03(-0.53%)
Aug 03, 2023
5.620
5.670
5.600
5.620
32,212
-0.01(-0.18%)
Aug 02, 2023
5.670
5.670
5.580
5.630
108,330
-0.01(-0.18%)
Aug 01, 2023
5.570
5.650
5.510
5.640
136,863
+0.02(+0.36%)
Jul 31, 2023
5.680
5.680
5.620
5.620
67,985
-0.03(-0.53%)
Jul 28, 2023
5.650
5.700
5.620
5.650
70,792
+0.02(+0.36%)
Jul 27, 2023
5.680
5.680
5.600
5.630
43,492
-0.06(-1.05%)
Jul 26, 2023
5.640
5.690
5.630
5.690
77,670
+0.07(+1.25%)
Jul 25, 2023
5.600
5.660
5.600
5.620
74,515
+0.02(+0.36%)
Jul 24, 2023
5.640
5.640
5.550
5.600
325,635
-0.16(-2.78%)
Jul 21, 2023
5.760
5.790
5.730
5.760
76,425
+0.04(+0.70%)
Jul 20, 2023
5.810
5.830
5.700
5.720
249,432
-0.08(-1.38%)
Jul 19, 2023
5.760
5.820
5.740
5.800
198,455
+0.07(+1.22%)
Jul 18, 2023
5.750
5.800
5.680
5.730
257,089
-0.03(-0.52%)
Jul 17, 2023
5.860
5.870
5.710
5.760
148,148
-0.06(-1.03%)
Jul 14, 2023
6.050
6.080
5.790
5.820
673,214
-0.33(-5.37%)
Jul 13, 2023
5.920
6.200
5.910
6.150
474,213
+0.28(+4.77%)
Jul 12, 2023
6.090
6.090
5.850
5.870
187,713
-0.09(-1.51%)
Jul 11, 2023
5.980
5.980
5.900
5.960
67,982
-0.13(-2.13%)
Jul 10, 2023
5.850
6.090
5.840
6.090
104,507
+0.23(+3.92%)
Jul 07, 2023
5.840
5.890
5.830
5.860
97,279
+0.03(+0.51%)
Jul 06, 2023
5.940
5.940
5.770
5.830
218,448
-0.06(-1.02%)
Jul 05, 2023
5.860
5.920
5.850
5.890
128,891
-0.06(-1.01%)
Jul 04, 2023
6.000
6.020
5.930
5.950
116,940
+0.07(+1.19%)
Jun 30, 2023
5.880
0
-0.04(-0.68%)
Jun 29, 2023
5.940
5.950
5.870
5.920
102,882
+0.09(+1.54%)
Jun 28, 2023
5.850
5.890
5.780
5.830
108,362
-0.08(-1.35%)
Jun 27, 2023
5.920
6.000
5.880
5.910
130,098
+0.05(+0.85%)
Jun 26, 2023
5.890
5.930
5.790
5.860
141,932
-0.13(-2.17%)
Jun 23, 2023
5.810
6.060
5.790
5.990
412,769
+0.15(+2.57%)
Jun 22, 2023
5.840
5.870
5.730
5.840
265,969
+0.01(+0.17%)
Jun 21, 2023
5.640
5.950
5.610
5.830
509,412
+0.38(+6.97%)
Jun 20, 2023
5.200
5.450
5.170
5.450
408,572
+0.28(+5.42%)
Jun 19, 2023
5.140
5.230
5.090
5.170
119,342
+0.06(+1.17%)
Jun 16, 2023
4.940
5.110
4.870
5.110
212,854
+0.20(+4.07%)
Jun 15, 2023
4.840
4.920
4.810
4.910
92,877
-0.08(-1.60%)
Jun 14, 2023
5.030
5.030
4.990
4.990
76,232
+0.00(+0.00%)
Jun 13, 2023
5.050
5.060
4.980
4.990
71,691
+0.01(+0.20%)
Jun 12, 2023
5.000
5.020
4.970
4.980
128,616
-0.13(-2.54%)
Jun 09, 2023
5.160
5.160
5.090
5.110
112,017
-0.01(-0.20%)
Jun 08, 2023
5.090
5.180
5.090
5.120
48,257
+0.00(+0.00%)
Jun 07, 2023
5.180
5.190
5.070
5.120
77,830
-0.11(-2.10%)
Jun 06, 2023
4.950
5.260
4.930
5.230
181,458
+0.28(+5.66%)
Jun 05, 2023
5.180
5.180
4.920
4.950
265,220
-0.32(-6.07%)
Jun 02, 2023
5.230
5.280
5.200
5.270
155,604
+0.07(+1.35%)
Jun 01, 2023
5.200
5.240
5.170
5.200
135,988
-0.02(-0.38%)
May 31, 2023
5.270
5.270
5.200
5.220
121,854
-0.18(-3.33%)
May 30, 2023
5.430
5.430
5.350
5.400
119,742
+0.03(+0.56%)
May 29, 2023
5.400
5.410
5.340
5.370
212,576
+0.18(+3.47%)
May 26, 2023
5.120
5.200
5.120
5.190
53,320
+0.08(+1.57%)
May 25, 2023
5.100
5.140
5.070
5.110
60,226
+0.03(+0.59%)
May 24, 2023
5.160
5.170
5.050
5.080
89,940
-0.18(-3.42%)
May 23, 2023
5.290
5.290
5.260
5.260
89,940
+0.06(+1.15%)
May 19, 2023
5.200
0
+0.02(+0.39%)
May 18, 2023
5.260
5.300
5.100
5.180
136,055
-0.14(-2.63%)
May 17, 2023
5.160
5.320
5.150
5.320
91,393
+0.10(+1.92%)
May 16, 2023
5.250
5.250
5.210
5.220
81,348
-0.10(-1.88%)
May 15, 2023
5.300
5.360
5.280
5.320
61,503
+0.20(+3.91%)
May 12, 2023
5.120
5.150
5.010
5.120
194,131
-0.07(-1.35%)
May 11, 2023
5.310
5.310
5.180
5.190
131,302
-0.17(-3.17%)
May 10, 2023
5.440
5.480
5.190
5.360
199,303
-0.01(-0.19%)
May 09, 2023
5.380
5.380
5.310
5.370
102,925
+0.06(+1.13%)
May 08, 2023
5.430
5.440
5.300
5.310
177,629
-0.41(-7.17%)
May 05, 2023
5.610
5.760
5.610
5.720
221,235
+0.12(+2.14%)
May 04, 2023
5.610
5.610
5.560
5.600
116,483
+0.12(+2.19%)
May 03, 2023
5.380
5.560
5.380
5.480
162,208
-0.07(-1.26%)
May 02, 2023
5.420
5.590
5.410
5.550
134,299
+0.15(+2.78%)
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.