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
Alset Inc
(NQ:
AEI
)
0.6700
+0.1400 (+26.42%)
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
1.410
1.620
1.395
1.500
73,926
+0.16(+11.94%)
Apr 27, 2023
1.390
1.390
1.340
1.340
17,800
+0.00(+0.00%)
Apr 26, 2023
1.370
1.380
1.330
1.340
15,356
-0.02(-1.47%)
Apr 25, 2023
1.400
1.410
1.360
1.360
14,045
-0.05(-3.55%)
Apr 24, 2023
1.470
1.470
1.410
1.410
8,748
-0.03(-1.74%)
Apr 21, 2023
1.430
1.441
1.400
1.435
6,360
+0.01(+0.35%)
Apr 20, 2023
1.450
1.482
1.390
1.430
22,927
-0.02(-1.38%)
Apr 19, 2023
1.360
1.537
1.330
1.450
49,637
+0.06(+4.32%)
Apr 18, 2023
1.400
1.450
1.360
1.390
28,575
-0.03(-2.09%)
Apr 17, 2023
1.440
1.440
1.380
1.420
32,844
+0.01(+0.68%)
Apr 14, 2023
1.420
1.440
1.380
1.410
14,006
-0.01(-0.48%)
Apr 13, 2023
1.370
1.430
1.350
1.417
30,310
+0.06(+4.18%)
Apr 12, 2023
1.430
1.430
1.360
1.360
11,739
-0.08(-5.56%)
Apr 11, 2023
1.370
1.467
1.370
1.440
11,252
+0.08(+5.88%)
Apr 10, 2023
1.420
1.439
1.355
1.360
25,874
-0.07(-4.90%)
Apr 06, 2023
1.430
1.460
1.430
1.430
11,647
-0.01(-0.69%)
Apr 05, 2023
1.470
1.502
1.430
1.440
20,133
-0.03(-2.04%)
Apr 04, 2023
1.470
1.580
1.460
1.470
18,538
-0.09(-5.77%)
Apr 03, 2023
1.620
1.620
1.550
1.560
8,344
-0.03(-1.88%)
Mar 31, 2023
1.540
1.590
1.530
1.590
23,171
+0.07(+4.60%)
Mar 30, 2023
1.620
1.620
1.520
1.520
12,858
-0.01(-0.65%)
Mar 29, 2023
1.610
1.628
1.520
1.530
9,109
+0.01(+0.66%)
Mar 28, 2023
1.600
1.601
1.520
1.520
23,983
-0.05(-3.49%)
Mar 27, 2023
1.560
1.640
1.534
1.575
26,054
-0.01(-0.32%)
Mar 24, 2023
1.580
1.618
1.560
1.580
6,578
+0.00(+0.00%)
Mar 23, 2023
1.600
1.630
1.550
1.580
10,152
-0.02(-1.25%)
Mar 22, 2023
1.620
1.680
1.580
1.600
24,206
+0.00(+0.00%)
Mar 21, 2023
1.530
1.618
1.506
1.600
18,498
+0.13(+8.84%)
Mar 20, 2023
1.480
1.540
1.450
1.470
33,989
-0.01(-0.68%)
Mar 17, 2023
1.500
1.620
1.480
1.480
55,775
-0.05(-3.58%)
Mar 16, 2023
1.530
1.540
1.470
1.535
43,136
-0.01(-0.32%)
Mar 15, 2023
1.650
1.652
1.530
1.540
32,575
-0.03(-1.91%)
Mar 14, 2023
1.580
1.700
1.570
1.570
27,776
-0.05(-3.09%)
Mar 13, 2023
1.580
1.680
1.560
1.620
75,376
+0.03(+1.89%)
Mar 10, 2023
1.630
1.680
1.580
1.590
60,379
-0.05(-3.05%)
Mar 09, 2023
1.680
1.714
1.620
1.640
30,047
-0.03(-1.80%)
Mar 08, 2023
1.750
1.750
1.635
1.670
56,064
-0.01(-0.60%)
Mar 07, 2023
1.710
1.730
1.643
1.680
57,530
-0.06(-3.45%)
Mar 06, 2023
1.900
1.900
1.670
1.740
101,065
-0.10(-5.43%)
Mar 03, 2023
1.860
1.890
1.800
1.840
38,081
-0.01(-0.81%)
Mar 02, 2023
1.970
1.970
1.820
1.855
45,894
-0.06(-3.39%)
Mar 01, 2023
1.980
2.000
1.910
1.920
30,388
-0.08(-4.00%)
Feb 28, 2023
1.980
2.030
1.950
2.000
39,927
-0.04(-1.96%)
Feb 27, 2023
2.030
2.060
1.970
2.040
19,593
-0.01(-0.49%)
Feb 24, 2023
2.010
2.080
1.980
2.050
40,960
-0.01(-0.49%)
Feb 23, 2023
2.080
2.080
2.000
2.060
23,045
+0.02(+0.98%)
Feb 22, 2023
2.000
2.127
2.000
2.040
62,985
+0.05(+2.51%)
Feb 21, 2023
2.030
2.100
1.970
1.990
95,813
-0.06(-2.93%)
Feb 17, 2023
1.960
2.060
1.960
2.050
82,799
+0.06(+3.02%)
Feb 16, 2023
1.990
1.990
1.920
1.990
43,817
+0.00(+0.00%)
Feb 15, 2023
1.930
2.050
1.930
1.990
50,037
+0.05(+2.58%)
Feb 14, 2023
1.990
1.990
1.900
1.940
82,738
-0.04(-2.02%)
Feb 13, 2023
2.080
2.080
1.920
1.980
74,778
-0.03(-1.49%)
Feb 10, 2023
2.120
2.120
1.950
2.010
220,399
+0.06(+3.08%)
Feb 09, 2023
2.000
2.025
1.900
1.950
348,658
-0.06(-2.99%)
Feb 08, 2023
2.060
2.180
1.995
2.010
199,388
-0.11(-5.19%)
Feb 07, 2023
2.150
2.150
2.060
2.120
134,436
+0.02(+0.95%)
Feb 06, 2023
2.090
2.170
2.040
2.100
1,033,036
-1.00(-32.26%)
Feb 03, 2023
3.050
3.540
3.000
3.100
80,866
-0.02(-0.64%)
Feb 02, 2023
3.110
3.192
3.070
3.120
20,826
+0.02(+0.65%)
Feb 01, 2023
3.170
3.170
3.030
3.100
9,676
+0.01(+0.32%)
Jan 31, 2023
3.020
3.150
3.000
3.090
28,326
+0.02(+0.65%)
Jan 30, 2023
3.110
3.110
3.042
3.070
2,819
-0.05(-1.60%)
Jan 27, 2023
3.130
3.170
3.080
3.120
19,012
-0.01(-0.32%)
Jan 26, 2023
3.180
3.180
3.023
3.130
13,219
+0.01(+0.32%)
Jan 25, 2023
3.030
3.170
2.830
3.120
32,810
-0.02(-0.64%)
Jan 24, 2023
3.060
3.180
2.960
3.140
25,801
+0.22(+7.53%)
Jan 23, 2023
2.820
3.003
2.820
2.920
34,169
+0.06(+2.10%)
Jan 20, 2023
2.780
2.987
2.780
2.860
15,501
+0.08(+2.88%)
Jan 19, 2023
2.770
2.870
2.760
2.780
16,573
-0.07(-2.46%)
Jan 18, 2023
3.110
3.115
2.850
2.850
30,685
-0.19(-6.25%)
Jan 17, 2023
3.080
3.127
3.020
3.040
21,775
+0.07(+2.36%)
Jan 13, 2023
2.860
3.190
2.821
2.970
57,748
+0.09(+3.13%)
Jan 12, 2023
2.830
2.950
2.814
2.880
25,017
+0.01(+0.35%)
Jan 11, 2023
2.670
2.980
2.670
2.870
43,108
+0.13(+4.74%)
Jan 10, 2023
2.660
2.783
2.630
2.740
14,545
+0.08(+3.01%)
Jan 09, 2023
2.550
2.840
2.510
2.660
66,362
+0.07(+2.70%)
Jan 06, 2023
2.540
2.670
2.520
2.590
31,639
+0.01(+0.39%)
Jan 05, 2023
2.710
2.710
2.540
2.580
28,752
-0.14(-5.24%)
Jan 04, 2023
2.700
2.890
2.510
2.723
63,967
+0.06(+2.36%)
Jan 03, 2023
2.350
2.720
2.326
2.660
189,318
+0.36(+15.65%)
Dec 30, 2022
2.430
2.500
2.300
2.300
75,443
-0.15(-6.12%)
Dec 29, 2022
2.300
2.585
2.300
2.450
88,853
-0.07(-2.78%)
Dec 28, 2022
3.110
3.110
2.251
2.520
210,552
-0.48(-16.06%)
Dec 27, 2022
3.300
3.406
2.988
3.002
82,119
-0.30(-9.03%)
Dec 23, 2022
3.780
3.780
3.218
3.300
28,642
-0.02(-0.60%)
Dec 22, 2022
3.900
3.900
3.228
3.320
66,265
-0.48(-12.63%)
Dec 21, 2022
3.510
3.968
3.500
3.800
51,697
+0.08(+2.04%)
Dec 20, 2022
3.000
5.264
3.000
3.724
427,181
+0.70(+23.31%)
Dec 19, 2022
3.482
3.604
3.020
3.020
49,570
-0.43(-12.41%)
Dec 16, 2022
3.300
3.500
3.160
3.448
27,792
+0.15(+4.48%)
Dec 15, 2022
3.400
3.600
3.300
3.300
25,914
-0.11(-3.11%)
Dec 14, 2022
3.530
3.624
3.400
3.406
28,337
-0.12(-3.51%)
Dec 13, 2022
3.800
3.900
3.460
3.530
29,992
-0.18(-4.75%)
Dec 12, 2022
3.772
3.796
3.602
3.706
9,445
-0.07(-1.75%)
Dec 09, 2022
3.740
4.064
3.740
3.772
11,476
-0.17(-4.26%)
Dec 08, 2022
4.062
4.184
3.812
3.940
10,804
-0.25(-5.92%)
Dec 07, 2022
4.000
4.200
3.556
4.188
17,917
+0.09(+2.20%)
Dec 06, 2022
4.040
4.398
4.020
4.098
11,850
+0.02(+0.39%)
Dec 05, 2022
4.400
4.608
4.022
4.082
22,138
-0.24(-5.47%)
Dec 02, 2022
4.600
4.800
4.204
4.318
26,443
-0.24(-5.31%)
Dec 01, 2022
5.160
5.160
4.430
4.560
19,335
-0.51(-10.13%)
Nov 30, 2022
4.030
5.370
4.000
5.074
99,305
+1.05(+26.22%)
Nov 29, 2022
4.000
4.388
4.000
4.020
21,197
-0.03(-0.74%)
Nov 28, 2022
4.740
4.740
4.000
4.050
34,675
-0.55(-11.96%)
Nov 25, 2022
4.700
4.800
4.450
4.600
34,787
+0.20(+4.55%)
Nov 23, 2022
3.850
4.562
3.850
4.400
65,800
+0.43(+10.83%)
Nov 22, 2022
3.648
4.000
3.400
3.970
57,898
+0.42(+11.96%)
Nov 21, 2022
3.530
3.800
3.360
3.546
53,887
+0.06(+1.84%)
Nov 18, 2022
3.200
3.640
3.160
3.482
39,011
+0.28(+8.81%)
Nov 17, 2022
3.220
3.300
3.082
3.200
22,581
-0.02(-0.62%)
Nov 16, 2022
3.320
3.398
3.064
3.220
15,198
+0.10(+3.21%)
Nov 15, 2022
3.260
3.458
3.120
3.120
27,754
-0.14(-4.24%)
Nov 14, 2022
3.400
3.400
3.216
3.258
18,280
+0.02(+0.74%)
Nov 11, 2022
3.600
3.800
3.102
3.234
117,252
-0.33(-9.21%)
Nov 10, 2022
3.320
3.758
3.312
3.562
29,765
+0.18(+5.32%)
Nov 09, 2022
3.650
3.662
3.382
3.382
19,177
-0.28(-7.60%)
Nov 08, 2022
3.940
3.960
3.562
3.660
45,471
-0.33(-8.36%)
Nov 07, 2022
3.956
4.022
3.802
3.994
20,147
+0.04(+0.96%)
Nov 04, 2022
3.862
3.980
3.848
3.956
11,326
+0.04(+1.12%)
Nov 03, 2022
4.004
4.098
3.860
3.912
7,520
-0.03(-0.86%)
Nov 02, 2022
4.000
4.200
3.842
3.946
15,604
-0.05(-1.35%)
Nov 01, 2022
4.100
4.296
3.900
4.000
13,632
-0.01(-0.25%)
Oct 31, 2022
4.400
4.400
4.000
4.010
25,607
-0.13(-3.23%)
Oct 28, 2022
4.300
4.400
4.048
4.144
14,980
-0.01(-0.29%)
Oct 27, 2022
4.136
4.300
4.108
4.156
9,490
+0.02(+0.48%)
Oct 26, 2022
4.200
4.300
4.040
4.136
18,380
-0.06(-1.38%)
Oct 25, 2022
4.310
4.396
4.020
4.194
23,885
-0.12(-2.69%)
Oct 24, 2022
4.400
4.456
3.958
4.310
27,211
-0.21(-4.65%)
Oct 21, 2022
4.520
4.800
4.340
4.520
15,908
+0.06(+1.44%)
Oct 20, 2022
4.244
4.600
4.220
4.456
15,605
+0.06(+1.27%)
Oct 19, 2022
4.600
4.800
4.242
4.400
41,656
-0.08(-1.79%)
Oct 18, 2022
4.400
4.664
4.200
4.480
37,150
+0.08(+1.82%)
Oct 17, 2022
4.060
4.596
4.022
4.400
11,400
-0.06(-1.30%)
Oct 14, 2022
4.490
4.698
4.318
4.458
23,298
+0.06(+1.32%)
Oct 13, 2022
4.430
4.430
4.124
4.400
10,728
-0.09(-2.00%)
Oct 12, 2022
4.400
4.490
4.208
4.490
12,394
+0.13(+2.98%)
Oct 11, 2022
4.300
4.490
4.020
4.360
22,851
-0.08(-1.76%)
Oct 10, 2022
4.456
4.456
4.100
4.438
11,688
+0.13(+2.97%)
Oct 07, 2022
4.536
4.658
4.300
4.310
24,711
-0.23(-5.11%)
Oct 06, 2022
4.600
4.600
4.200
4.542
16,654
+0.10(+2.21%)
Oct 05, 2022
4.600
4.700
4.220
4.444
35,050
-0.32(-6.64%)
Oct 04, 2022
5.400
5.586
4.620
4.760
137,769
+0.12(+2.50%)
Oct 03, 2022
5.000
5.466
4.400
4.644
41,055
-0.48(-9.37%)
Sep 30, 2022
3.886
5.600
3.884
5.124
182,161
+1.21(+30.85%)
Sep 29, 2022
4.180
4.180
3.700
3.916
16,112
-0.08(-2.05%)
Sep 28, 2022
3.800
4.200
3.800
3.998
29,984
+0.23(+6.10%)
Sep 27, 2022
3.800
4.200
3.720
3.768
27,340
-0.08(-2.08%)
Sep 26, 2022
4.000
4.298
3.820
3.848
16,170
-0.06(-1.48%)
Sep 23, 2022
4.000
4.440
3.902
3.906
24,148
-0.12(-2.98%)
Sep 22, 2022
4.600
4.600
3.900
4.026
40,664
-0.31(-7.11%)
Sep 21, 2022
4.200
4.404
4.108
4.334
11,298
+0.09(+2.07%)
Sep 20, 2022
4.424
4.712
4.100
4.246
29,010
-0.34(-7.41%)
Sep 19, 2022
4.600
5.000
4.420
4.586
35,553
-0.32(-6.52%)
Sep 16, 2022
5.202
5.250
4.620
4.906
106,301
-0.37(-7.08%)
Sep 15, 2022
5.236
5.354
5.200
5.280
13,102
+0.08(+1.54%)
Sep 14, 2022
5.256
5.494
5.200
5.200
11,560
-0.15(-2.77%)
Sep 13, 2022
5.396
5.466
5.150
5.348
36,942
-0.25(-4.47%)
Sep 12, 2022
5.600
5.800
5.200
5.598
38,274
+0.23(+4.25%)
Sep 09, 2022
5.486
5.486
5.226
5.370
19,271
+0.07(+1.28%)
Sep 08, 2022
5.516
5.516
5.178
5.302
11,295
-0.09(-1.63%)
Sep 07, 2022
5.618
5.618
5.204
5.390
20,150
+0.19(+3.65%)
Sep 06, 2022
5.420
5.436
5.100
5.200
21,164
-0.08(-1.44%)
Sep 02, 2022
5.540
5.540
5.104
5.276
14,447
-0.12(-2.30%)
Sep 01, 2022
5.300
5.598
5.120
5.400
31,684
+0.00(+0.00%)
Aug 31, 2022
5.400
5.596
5.198
5.400
20,961
+0.11(+2.16%)
Aug 30, 2022
5.600
5.798
5.240
5.286
29,137
-0.25(-4.48%)
Aug 29, 2022
5.582
5.860
5.424
5.534
22,341
-0.15(-2.57%)
Aug 26, 2022
6.000
6.176
5.600
5.680
28,320
-0.48(-7.85%)
Aug 25, 2022
5.800
6.240
5.800
6.164
34,372
+0.26(+4.37%)
Aug 24, 2022
5.912
6.000
5.900
5.906
7,023
+0.13(+2.18%)
Aug 23, 2022
5.800
6.016
5.700
5.780
18,705
+0.08(+1.40%)
Aug 22, 2022
6.000
6.064
5.620
5.700
29,649
-0.30(-5.03%)
Aug 19, 2022
6.400
6.400
5.924
6.002
25,934
-0.20(-3.29%)
Aug 18, 2022
6.660
6.660
5.924
6.206
47,258
-0.53(-7.90%)
Aug 17, 2022
7.000
6.990
6.602
6.738
25,751
-0.42(-5.84%)
Aug 16, 2022
7.200
7.600
6.800
7.156
22,805
+0.13(+1.85%)
Aug 15, 2022
7.200
7.190
6.800
7.026
25,660
-0.16(-2.28%)
Aug 12, 2022
7.386
7.482
7.000
7.190
21,568
+0.09(+1.24%)
Aug 11, 2022
7.400
7.540
7.004
7.102
31,027
+0.23(+3.38%)
Aug 10, 2022
6.972
7.300
6.754
6.870
20,716
+0.01(+0.15%)
Aug 09, 2022
7.300
7.320
6.600
6.860
32,323
-0.63(-8.46%)
Aug 08, 2022
6.200
7.750
6.200
7.494
124,332
+1.21(+19.33%)
Aug 05, 2022
6.200
6.482
5.900
6.280
35,430
+0.03(+0.48%)
Aug 04, 2022
6.600
6.600
6.116
6.250
25,154
-0.16(-2.44%)
Aug 03, 2022
6.400
6.800
6.106
6.406
32,832
-0.07(-1.14%)
Aug 02, 2022
5.600
6.600
5.400
6.480
51,031
+0.80(+14.08%)
Aug 01, 2022
5.400
5.772
5.300
5.680
25,150
+0.19(+3.46%)
Jul 29, 2022
5.626
5.640
5.402
5.490
11,654
-0.12(-2.07%)
Jul 28, 2022
5.600
5.798
5.420
5.606
19,318
-0.02(-0.43%)
Jul 27, 2022
5.676
5.978
5.502
5.630
16,090
+0.07(+1.26%)
Jul 26, 2022
6.000
6.000
5.538
5.560
29,973
-0.36(-6.08%)
Jul 25, 2022
6.060
6.300
5.810
5.920
19,852
-0.14(-2.31%)
Jul 22, 2022
6.400
6.660
5.862
6.060
47,263
-0.49(-7.42%)
Jul 21, 2022
6.400
6.600
6.060
6.546
30,023
+0.11(+1.68%)
Jul 20, 2022
6.012
6.600
5.900
6.438
60,774
+0.44(+7.30%)
Jul 19, 2022
6.400
6.380
5.920
6.000
76,045
-0.18(-2.98%)
Jul 18, 2022
6.000
6.392
5.808
6.184
116,214
+0.23(+3.86%)
Jul 15, 2022
5.400
6.100
5.360
5.954
93,875
+0.46(+8.45%)
Jul 14, 2022
5.600
5.640
5.306
5.490
42,096
-0.07(-1.22%)
Jul 13, 2022
5.460
5.700
5.442
5.558
20,747
-0.14(-2.49%)
Jul 12, 2022
5.600
5.796
5.400
5.700
27,333
+0.14(+2.48%)
Jul 11, 2022
5.800
5.940
5.444
5.562
30,968
-0.26(-4.50%)
Jul 08, 2022
5.610
6.020
5.600
5.824
33,506
+0.00(+0.07%)
Jul 07, 2022
5.406
6.000
5.400
5.820
43,759
+0.26(+4.68%)
Jul 06, 2022
5.600
6.248
5.402
5.560
45,975
-0.04(-0.75%)
Jul 05, 2022
5.700
5.988
5.202
5.602
61,089
-0.11(-1.86%)
Jul 01, 2022
6.052
6.198
5.660
5.708
22,156
-0.17(-2.89%)
Jun 30, 2022
5.800
5.974
5.660
5.878
27,575
+0.08(+1.31%)
Jun 29, 2022
6.328
6.328
5.700
5.802
38,253
-0.35(-5.66%)
Jun 28, 2022
6.600
6.600
6.100
6.150
26,588
-0.25(-3.91%)
Jun 27, 2022
6.410
6.600
6.022
6.400
36,012
+0.29(+4.75%)
Jun 24, 2022
6.014
6.560
6.014
6.110
50,349
+0.12(+2.04%)
Jun 23, 2022
6.000
6.176
5.740
5.988
70,566
+0.19(+3.24%)
Jun 22, 2022
5.954
6.258
5.600
5.800
81,830
-0.19(-3.20%)
Jun 21, 2022
6.060
6.500
5.820
5.992
76,537
+0.17(+2.96%)
Jun 17, 2022
6.200
6.358
5.820
5.820
45,525
-0.18(-3.00%)
Jun 16, 2022
6.000
6.358
6.000
6.000
56,331
-0.08(-1.25%)
Jun 15, 2022
6.200
6.388
6.076
6.076
42,582
+0.01(+0.20%)
Jun 14, 2022
6.300
6.488
6.020
6.064
50,130
-0.49(-7.53%)
Jun 13, 2022
6.600
6.776
6.300
6.558
37,200
-0.77(-10.48%)
Jun 10, 2022
7.576
7.600
7.220
7.326
27,855
-0.27(-3.58%)
Jun 09, 2022
7.672
8.196
7.018
7.598
114,093
+0.10(+1.33%)
Jun 08, 2022
7.368
7.844
7.200
7.498
41,293
+0.13(+1.76%)
Jun 07, 2022
6.906
7.462
6.650
7.368
49,035
+0.37(+5.29%)
Jun 06, 2022
6.800
7.400
6.800
6.998
38,454
+0.16(+2.31%)
Jun 03, 2022
6.864
7.144
6.610
6.840
40,178
+0.09(+1.33%)
Jun 02, 2022
6.660
7.400
6.600
6.750
33,094
-0.13(-1.89%)
Jun 01, 2022
6.800
7.434
6.600
6.880
35,114
-0.14(-1.99%)
May 31, 2022
7.600
7.738
7.000
7.020
75,051
-0.56(-7.39%)
May 27, 2022
7.000
7.580
6.800
7.580
52,669
+0.77(+11.34%)
May 26, 2022
6.400
7.202
6.300
6.808
69,815
+0.61(+9.77%)
May 25, 2022
6.096
6.300
6.046
6.202
32,473
+0.35(+6.02%)
May 24, 2022
6.282
6.300
5.792
5.850
69,085
-0.51(-8.02%)
May 23, 2022
6.230
6.588
6.048
6.360
47,134
+0.04(+0.63%)
May 20, 2022
6.304
6.684
5.880
6.320
73,859
-0.41(-6.09%)
May 19, 2022
6.200
6.998
6.140
6.730
95,799
-0.07(-1.03%)
May 18, 2022
7.200
7.200
6.622
6.800
57,128
-0.33(-4.60%)
May 17, 2022
7.246
7.360
6.902
7.128
37,007
+0.28(+4.15%)
May 16, 2022
7.124
7.202
6.794
6.844
27,770
-0.16(-2.26%)
May 13, 2022
7.000
7.300
6.702
7.002
61,128
+0.74(+11.85%)
May 12, 2022
5.360
6.500
5.360
6.260
75,604
+0.26(+4.30%)
May 11, 2022
6.648
6.648
5.928
6.002
71,827
-0.66(-9.93%)
May 10, 2022
6.600
6.900
6.302
6.664
79,453
+0.06(+0.97%)
May 09, 2022
7.248
7.250
6.532
6.600
112,600
-0.85(-11.41%)
May 06, 2022
7.600
7.800
7.280
7.450
48,869
-0.11(-1.40%)
May 05, 2022
8.200
8.378
7.400
7.556
95,903
-0.94(-11.08%)
May 04, 2022
8.800
8.800
8.002
8.498
48,792
-0.15(-1.69%)
May 03, 2022
7.714
8.800
7.600
8.644
91,463
+1.04(+13.74%)
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.