Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BANK )

3,692.53 USD +35.23 (+0.96%)
Daily Price Updated: 4:15 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4678 4736 4668 4668 0 -52.56(-1.11%)
Apr 29, 2021 4721 4762 4698 4720 0 +45.13(+0.97%)
Apr 28, 2021 4690 4702 4666 4675 0 -3.91(-0.08%)
Apr 27, 2021 4665 4680 4638 4679 0 +17.60(+0.38%)
Apr 26, 2021 4675 4719 4657 4662 0 +18.61(+0.40%)
Apr 23, 2021 4497 4674 4492 4643 0 +170.54(+3.81%)
Apr 22, 2021 4546 4551 4471 4472 0 -70.60(-1.55%)
Apr 21, 2021 4423 4547 4413 4543 0 +112.09(+2.53%)
Apr 20, 2021 4562 4565 4414 4431 0 -158.53(-3.45%)
Apr 19, 2021 4615 4644 4561 4589 0 -25.75(-0.56%)
Apr 16, 2021 4627 4638 4589 4615 0 +36.65(+0.80%)
Apr 15, 2021 4594 4594 4496 4579 0 -8.91(-0.19%)
Apr 14, 2021 4523 4625 4522 4587 0 +59.02(+1.30%)
Apr 13, 2021 4593 4595 4519 4528 0 -91.16(-1.97%)
Apr 12, 2021 4599 4633 4599 4620 0 +33.11(+0.72%)
Apr 09, 2021 4568 4592 4551 4587 0 +41.21(+0.91%)
Apr 08, 2021 4521 4548 4467 4545 0 +10.76(+0.24%)
Apr 07, 2021 4580 4593 4525 4535 0 -29.85(-0.65%)
Apr 06, 2021 4583 4606 4544 4564 0 -19.92(-0.43%)
Apr 05, 2021 4625 4635 4553 4584 0 +20.17(+0.44%)
Apr 01, 2021 4520 4565 4503 4564 0 +30.14(+0.66%)
Mar 31, 2021 4568 4595 4531 4534 0 -52.09(-1.14%)
Mar 30, 2021 4529 4608 4529 4586 0 +96.27(+2.14%)
Mar 29, 2021 4564 4595 4466 4490 0 -145.22(-3.13%)
Mar 26, 2021 4607 4646 4572 4635 0 +90.13(+1.98%)
Mar 25, 2021 4417 4562 4381 4545 0 +116.56(+2.63%)
Mar 24, 2021 4499 4590 4428 4428 0 -12.51(-0.28%)
Mar 23, 2021 4530 4557 4427 4441 0 -146.69(-3.20%)
Mar 22, 2021 4705 4705 4565 4588 0 -156.77(-3.30%)
Mar 19, 2021 4691 4761 4635 4744 0 -5.71(-0.12%)
Mar 18, 2021 4786 4915 4729 4750 0 +17.19(+0.36%)
Mar 17, 2021 4749 4768 4695 4733 0 +17.62(+0.37%)
Mar 16, 2021 4741 4743 4658 4715 0 -63.30(-1.32%)
Mar 15, 2021 4841 4842 4729 4779 0 -65.39(-1.35%)
Mar 12, 2021 4809 4864 4796 4844 0 +80.71(+1.69%)
Mar 11, 2021 4705 4772 4698 4763 0 +38.22(+0.81%)
Mar 10, 2021 4625 4729 4624 4725 0 +111.31(+2.41%)
Mar 09, 2021 4637 4675 4552 4614 0 -74.30(-1.58%)
Mar 08, 2021 4604 4729 4592 4688 0 +128.43(+2.82%)
Mar 05, 2021 4512 4565 4424 4560 0 +134.53(+3.04%)
Mar 04, 2021 4467 4515 4376 4425 0 -36.91(-0.83%)
Mar 03, 2021 4422 4553 4419 4462 0 +75.77(+1.73%)
Mar 02, 2021 4416 4425 4381 4386 0 -45.79(-1.03%)
Mar 01, 2021 4381 4443 4373 4432 0 +142.97(+3.33%)
Feb 26, 2021 4336 4373 4264 4289 0 -85.88(-1.96%)
Feb 25, 2021 4512 4516 4374 4375 0 -103.16(-2.30%)
Feb 24, 2021 4387 4488 4387 4478 0 +125.24(+2.88%)
Feb 23, 2021 4324 4366 4305 4353 0 +33.58(+0.78%)
Feb 22, 2021 4231 4337 4230 4319 0 +80.64(+1.90%)
Feb 19, 2021 4151 4239 4151 4239 0 +113.36(+2.75%)
Feb 18, 2021 4141 4160 4107 4125 0 -45.01(-1.08%)
Feb 17, 2021 4158 4195 4152 4170 0 -8.46(-0.20%)
Feb 16, 2021 4149 4193 4141 4179 0 +72.27(+1.76%)
Feb 12, 2021 4064 4120 4063 4106 0 +24.94(+0.61%)
Feb 11, 2021 4100 4127 4036 4081 0 -21.49(-0.52%)
Feb 10, 2021 4123 4151 4094 4103 0 -7.20(-0.18%)
Feb 09, 2021 4046 4112 4038 4110 0 +52.57(+1.30%)
Feb 08, 2021 3996 4058 3987 4058 0 +85.21(+2.15%)
Feb 05, 2021 3999 4004 3943 3972 0 -2.58(-0.06%)
Feb 04, 2021 3876 3980 3874 3975 0 +118.49(+3.07%)
Feb 03, 2021 3837 3859 3802 3856 0 +11.68(+0.30%)
Feb 02, 2021 3817 3858 3796 3845 0 +77.41(+2.05%)
Feb 01, 2021 3724 3781 3690 3767 0 +72.28(+1.96%)
Jan 29, 2021 3786 3798 3694 3695 0 -94.67(-2.50%)
Jan 28, 2021 3812 3815 3774 3790 0 +46.10(+1.23%)
Jan 27, 2021 3783 3814 3738 3744 0 -129.48(-3.34%)
Jan 26, 2021 3949 3954 3871 3873 0 -42.39(-1.08%)
Jan 25, 2021 3899 3918 3837 3916 0 -33.17(-0.84%)
Jan 22, 2021 3861 3950 3860 3949 0 +74.38(+1.92%)
Jan 21, 2021 3946 3957 3864 3874 0 -68.64(-1.74%)
Jan 20, 2021 3967 3970 3913 3943 0 -27.24(-0.69%)
Jan 19, 2021 3972 3982 3945 3970 0 +22.66(+0.57%)
Jan 15, 2021 3941 3969 3920 3948 0 -57.59(-1.44%)
Jan 14, 2021 3953 4019 3946 4005 0 +83.06(+2.12%)
Jan 13, 2021 3942 3951 3894 3922 0 -40.11(-1.01%)
Jan 12, 2021 3915 3978 3907 3962 0 +67.63(+1.74%)
Jan 11, 2021 3805 3895 3801 3895 0 +47.10(+1.22%)
Jan 08, 2021 3910 3910 3784 3847 0 -59.95(-1.53%)
Jan 07, 2021 3891 3932 3890 3907 0 +57.02(+1.48%)
Jan 06, 2021 3662 3892 3662 3850 0 +281.08(+7.87%)
Jan 05, 2021 3531 3603 3527 3569 0 +41.51(+1.18%)
Jan 04, 2021 3566 3581 3479 3528 0 -19.10(-0.54%)
Dec 31, 2020 3547 3547 3547 3547 0 +16.89(+0.48%)
Dec 30, 2020 3500 3538 3500 3530 0 +31.83(+0.91%)
Dec 29, 2020 3558 3559 3485 3498 0 -58.02(-1.63%)
Dec 28, 2020 3551 3582 3535 3556 0 +27.29(+0.77%)
Dec 24, 2020 3551 3551 3503 3529 0 -11.54(-0.33%)
Dec 23, 2020 3465 3543 3465 3540 0 +98.29(+2.86%)
Dec 22, 2020 3477 3483 3441 3442 0 -27.23(-0.78%)
Dec 21, 2020 3473 3495 3439 3469 0 -7.31(-0.21%)
Dec 18, 2020 3533 3542 3470 3477 0 -48.97(-1.39%)
Dec 17, 2020 3523 3530 3484 3526 0 +1.16(+0.03%)
Dec 16, 2020 3540 3540 3509 3524 0 -6.75(-0.19%)
Dec 15, 2020 3489 3539 3465 3531 0 +75.43(+2.18%)
Dec 14, 2020 3519 3519 3449 3456 0 -13.44(-0.39%)
Dec 11, 2020 3453 3492 3452 3469 0 -25.30(-0.72%)
Dec 10, 2020 3444 3495 3444 3495 0 +16.31(+0.47%)
Dec 09, 2020 3498 3517 3466 3478 0 +8.58(+0.25%)
Dec 08, 2020 3428 3470 3428 3470 0 +8.70(+0.25%)
Dec 07, 2020 3444 3469 3419 3461 0 -8.48(-0.24%)
Dec 04, 2020 3424 3469 3416 3469 0 +79.41(+2.34%)
Dec 03, 2020 3389 3414 3361 3390 0 +61.62(+1.85%)
Dec 01, 2020 3327 3360 3309 3328 0 +72.65(+2.23%)
Nov 30, 2020 3356 3366 3250 3256 0 -127.03(-3.76%)
Nov 27, 2020 3426 3426 3353 3383 0 -50.21(-1.46%)
Nov 25, 2020 3437 3442 3399 3433 0 -57.44(-1.65%)
Nov 24, 2020 3399 3497 3396 3490 0 +156.76(+4.70%)
Nov 23, 2020 3333 3350 3317 3334 0 +42.33(+1.29%)
Nov 20, 2020 3266 3295 3255 3291 0 -70.94(-2.11%)
Nov 17, 2020 3322 3366 3291 3362 0 -16.33(-0.48%)
Nov 16, 2020 3346 3384 3323 3379 0 +138.86(+4.29%)
Nov 13, 2020 3195 3256 3195 3240 0 +84.23(+2.67%)
Nov 12, 2020 3167 3182 3122 3156 0 -69.30(-2.15%)
Nov 11, 2020 3317 3317 3197 3225 0 -83.13(-2.51%)
Nov 10, 2020 3270 3336 3242 3308 0 +75.93(+2.35%)
Nov 09, 2020 3076 3306 3076 3232 0 +379.08(+13.29%)
Nov 06, 2020 2940 2943 2851 2853 0 -59.66(-2.05%)
Nov 05, 2020 2816 2924 2816 2913 0 +105.10(+3.74%)
Nov 04, 2020 2913 2913 2806 2808 0 -192.18(-6.41%)
Nov 03, 2020 2974 3013 2968 3000 0 +77.56(+2.65%)
Nov 02, 2020 2887 2925 2861 2922 0 +74.01(+2.60%)
Oct 30, 2020 2806 2852 2806 2848 0 +25.87(+0.92%)
Oct 29, 2020 2753 2829 2727 2822 0 +57.68(+2.09%)
Oct 28, 2020 2762 2803 2760 2765 0 -52.50(-1.86%)
Oct 27, 2020 2894 2894 2817 2817 0 -85.56(-2.95%)
Oct 26, 2020 2906 2907 2872 2903 0 -42.54(-1.44%)
Oct 23, 2020 2945 2974 2910 2945 0 +34.29(+1.18%)
Oct 22, 2020 2827 2913 2818 2911 0 +103.01(+3.67%)
Oct 21, 2020 2791 2820 2787 2808 0 +21.46(+0.77%)
Oct 20, 2020 2768 2819 2766 2786 0 +54.43(+1.99%)
Oct 19, 2020 2769 2786 2732 2732 0 -21.80(-0.79%)
Oct 16, 2020 2745 2769 2716 2754 0 -0.02(-0.00%)
Oct 15, 2020 2663 2754 2660 2754 0 +66.08(+2.46%)
Oct 14, 2020 2728 2744 2688 2688 0 -38.21(-1.40%)
Oct 13, 2020 2786 2786 2723 2726 0 -80.65(-2.87%)
Oct 12, 2020 2767 2810 2765 2807 0 +34.47(+1.24%)
Oct 09, 2020 2815 2820 2770 2772 0 -24.56(-0.88%)
Oct 08, 2020 2782 2802 2768 2797 0 +38.28(+1.39%)
Oct 07, 2020 2721 2772 2721 2758 0 +73.47(+2.74%)
Oct 06, 2020 2711 2784 2685 2685 0 +1.21(+0.05%)
Oct 05, 2020 2620 2685 2620 2684 0 +91.79(+3.54%)
Oct 02, 2020 2482 2598 2481 2592 0 +70.74(+2.81%)
Oct 01, 2020 2509 2526 2486 2521 0 +14.25(+0.57%)
Sep 30, 2020 2504 2537 2490 2507 0 +13.88(+0.56%)
Sep 29, 2020 2505 2505 2453 2493 0 -23.40(-0.93%)
Sep 28, 2020 2481 2531 2480 2516 0 +80.82(+3.32%)
Sep 25, 2020 2388 2442 2384 2436 0 +30.45(+1.27%)
Sep 24, 2020 2398 2453 2375 2405 0 +16.84(+0.71%)
Sep 23, 2020 2451 2492 2388 2388 0 -53.40(-2.19%)
Sep 22, 2020 2492 2517 2432 2442 0 -44.83(-1.80%)
Sep 21, 2020 2559 2577 2467 2487 0 -130.07(-4.97%)
Sep 18, 2020 2646 2647 2602 2617 0 -17.57(-0.67%)
Sep 17, 2020 2611 2643 2607 2634 0 -14.54(-0.55%)
Sep 16, 2020 2635 2684 2619 2649 0 +16.07(+0.61%)
Sep 15, 2020 2686 2687 2631 2633 0 -44.84(-1.67%)
Sep 14, 2020 2636 2692 2630 2678 0 +57.44(+2.19%)
Sep 11, 2020 2625 2635 2604 2620 0 +1.21(+0.05%)
Sep 10, 2020 2677 2684 2619 2619 0 -42.74(-1.61%)
Sep 09, 2020 2697 2697 2644 2662 0 -17.26(-0.64%)
Sep 08, 2020 2747 2748 2664 2679 0 -102.65(-3.69%)
Sep 04, 2020 2788 2809 2738 2782 0 +51.88(+1.90%)
Sep 03, 2020 2745 2815 2722 2730 0 +0.42(+0.02%)
Sep 02, 2020 2703 2737 2696 2729 0 +19.32(+0.71%)
Sep 01, 2020 2686 2726 2672 2710 0 +7.39(+0.27%)
Aug 31, 2020 2732 2739 2703 2703 0 -44.02(-1.60%)
Aug 28, 2020 2774 2774 2728 2747 0 -1.02(-0.04%)
Aug 27, 2020 2706 2767 2706 2748 0 +46.11(+1.71%)
Aug 26, 2020 2761 2761 2701 2701 0 -62.65(-2.27%)
Aug 25, 2020 2783 2798 2742 2764 0 +8.12(+0.29%)
Aug 24, 2020 2684 2757 2666 2756 0 +96.04(+3.61%)
Aug 21, 2020 2672 2690 2646 2660 0 -23.87(-0.89%)
Aug 20, 2020 2700 2706 2677 2684 0 -52.72(-1.93%)
Aug 19, 2020 2730 2765 2723 2737 0 +10.70(+0.39%)
Aug 18, 2020 2803 2803 2722 2726 0 -75.70(-2.70%)
Aug 17, 2020 2829 2829 2791 2802 0 -39.70(-1.40%)
Aug 14, 2020 2790 2858 2783 2841 0 +25.31(+0.90%)
Aug 13, 2020 2842 2847 2812 2816 0 -51.47(-1.80%)
Aug 12, 2020 2937 2937 2828 2867 0 -14.50(-0.50%)
Aug 11, 2020 2896 2934 2872 2882 0 +45.45(+1.60%)
Aug 10, 2020 2798 2876 2797 2836 0 +48.99(+1.76%)
Aug 07, 2020 2660 2787 2652 2787 0 +109.51(+4.09%)
Aug 06, 2020 2674 2697 2665 2678 0 -11.73(-0.44%)
Aug 05, 2020 2652 2691 2640 2690 0 +64.67(+2.46%)
Aug 04, 2020 2633 2635 2601 2625 0 -14.55(-0.55%)
Aug 03, 2020 2649 2661 2619 2640 0 +0.19(+0.01%)
Jul 31, 2020 2653 2660 2599 2639 0 -27.43(-1.03%)
Jul 30, 2020 2654 2671 2613 2667 0 -46.66(-1.72%)
Jul 29, 2020 2639 2716 2627 2713 0 +78.27(+2.97%)
Jul 28, 2020 2641 2662 2635 2635 0 -12.81(-0.48%)
Jul 27, 2020 2686 2686 2635 2648 0 -57.41(-2.12%)
Jul 24, 2020 2726 2750 2705 2705 0 -14.22(-0.52%)
Jul 23, 2020 2720 2720 2720 2720 0 +54.41(+2.04%)
Jul 22, 2020 2669 2687 2641 2665 0 -32.73(-1.21%)
Jul 21, 2020 2594 2698 2594 2698 0 +137.14(+5.36%)
Jul 20, 2020 2586 2597 2554 2561 0 -43.88(-1.68%)
Jul 17, 2020 2651 2667 2604 2605 0 -59.02(-2.22%)
Jul 16, 2020 2644 2705 2633 2664 0 -9.17(-0.34%)
Jul 15, 2020 2615 2688 2610 2673 0 +131.83(+5.19%)
Jul 14, 2020 2571 2576 2511 2541 0 -36.23(-1.41%)
Jul 13, 2020 2584 2622 2530 2577 0 +28.83(+1.13%)
Jul 10, 2020 2443 2548 2443 2548 0 +112.79(+4.63%)
Jul 09, 2020 2523 2527 2429 2436 0 -100.73(-3.97%)
Jul 08, 2020 2537 2570 2492 2536 0 -5.09(-0.20%)
Jul 07, 2020 2598 2598 2537 2541 0 -90.88(-3.45%)
Jul 06, 2020 2677 2707 2611 2632 0 +20.19(+0.77%)
Jul 02, 2020 2693 2716 2606 2612 0 -7.48(-0.29%)
Jul 01, 2020 2729 2730 2617 2620 0 -108.52(-3.98%)
Jun 30, 2020 2642 2738 2642 2728 0 +63.43(+2.38%)
Jun 29, 2020 2601 2679 2593 2665 0 +103.27(+4.03%)
Jun 26, 2020 2646 2648 2547 2561 0 -137.47(-5.09%)
Jun 25, 2020 2591 2699 2589 2699 0 +87.26(+3.34%)
Jun 24, 2020 2699 2702 2605 2612 0 -131.32(-4.79%)
Jun 23, 2020 2816 2832 2743 2743 0 -24.64(-0.89%)
Jun 22, 2020 2740 2783 2720 2768 0 -2.71(-0.10%)
Jun 19, 2020 2822 2822 2711 2770 0 -14.48(-0.52%)
Jun 18, 2020 2727 2819 2727 2785 0 +19.83(+0.72%)
Jun 17, 2020 2874 2875 2763 2765 0 -99.96(-3.49%)
Jun 16, 2020 2888 2905 2802 2865 0 +98.33(+3.55%)
Jun 15, 2020 2620 2782 2614 2767 0 +36.11(+1.32%)
Jun 12, 2020 2779 2780 2648 2731 0 +81.32(+3.07%)
Jun 11, 2020 2742 2766 2646 2649 0 -262.96(-9.03%)
Jun 10, 2020 3070 3076 2912 2912 0 -182.84(-5.91%)
Jun 09, 2020 3066 3141 3036 3095 0 -58.47(-1.85%)
Jun 08, 2020 3160 3178 3108 3153 0 +71.12(+2.31%)
Jun 05, 2020 3088 3130 3039 3082 0 +179.75(+6.19%)
Jun 04, 2020 2820 2903 2793 2903 0 +69.31(+2.45%)
Jun 03, 2020 2766 2869 2766 2833 0 +138.84(+5.15%)
Jun 02, 2020 2737 2754 2676 2694 0 -5.93(-0.22%)
Jun 01, 2020 2716 2750 2697 2700 0 +1.10(+0.04%)
May 29, 2020 2717 2728 2672 2699 0 -65.43(-2.37%)
May 28, 2020 2912 2912 2758 2765 0 -108.91(-3.79%)
May 27, 2020 2792 2880 2751 2874 0 +182.77(+6.79%)
May 26, 2020 2619 2715 2618 2691 0 +178.60(+7.11%)
May 22, 2020 2544 2553 2490 2512 0 -18.08(-0.71%)
May 21, 2020 2534 2567 2530 2530 0 -16.41(-0.64%)
May 20, 2020 2468 2549 2468 2547 0 +133.62(+5.54%)
May 19, 2020 2509 2512 2412 2413 0 -121.16(-4.78%)
May 18, 2020 2426 2545 2426 2534 0 +221.59(+9.58%)
May 15, 2020 2293 2323 2282 2313 0 -0.40(-0.02%)
May 14, 2020 2219 2317 2157 2313 0 +39.23(+1.73%)
May 13, 2020 2364 2364 2231 2274 0 -109.75(-4.60%)
May 12, 2020 2519 2526 2383 2384 0 -125.97(-5.02%)
May 11, 2020 2571 2571 2488 2510 0 -107.53(-4.11%)
May 08, 2020 2556 2624 2556 2617 0 +122.95(+4.93%)
May 07, 2020 2512 2564 2485 2494 0 +16.90(+0.68%)
May 06, 2020 2567 2571 2472 2477 0 -65.34(-2.57%)
May 05, 2020 2665 2679 2541 2543 0 -63.36(-2.43%)
May 04, 2020 2565 2608 2551 2606 0 -16.80(-0.64%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.