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
Avepoint Inc Cl A
(NQ:
AVPT
)
9.160
-0.220 (-2.35%)
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
4.360
4.485
4.280
4.340
384,551
-0.06(-1.36%)
Apr 27, 2023
4.150
4.400
4.150
4.400
528,107
+0.26(+6.28%)
Apr 26, 2023
4.070
4.140
4.010
4.140
398,207
+0.04(+0.98%)
Apr 25, 2023
4.160
4.170
4.090
4.100
250,123
-0.13(-3.07%)
Apr 24, 2023
4.360
4.410
4.220
4.230
221,487
-0.15(-3.42%)
Apr 21, 2023
4.310
4.385
4.290
4.380
321,151
+0.04(+0.92%)
Apr 20, 2023
4.190
4.370
4.170
4.340
359,866
+0.12(+2.84%)
Apr 19, 2023
4.140
4.230
4.125
4.220
183,214
+0.04(+0.96%)
Apr 18, 2023
4.240
4.250
4.110
4.180
263,875
-0.05(-1.18%)
Apr 17, 2023
4.160
4.240
4.120
4.230
262,838
+0.07(+1.68%)
Apr 14, 2023
3.980
4.165
3.930
4.160
508,945
+0.14(+3.48%)
Apr 13, 2023
3.900
4.045
3.900
4.020
270,174
+0.07(+1.77%)
Apr 12, 2023
4.040
4.060
3.920
3.950
272,270
-0.07(-1.74%)
Apr 11, 2023
4.090
4.095
3.960
4.020
228,300
-0.05(-1.23%)
Apr 10, 2023
3.960
4.070
3.960
4.070
347,004
+0.06(+1.50%)
Apr 06, 2023
3.920
4.065
3.920
4.010
387,017
+0.11(+2.82%)
Apr 05, 2023
4.060
4.080
3.900
3.900
435,244
-0.16(-3.94%)
Apr 04, 2023
4.140
4.160
4.020
4.060
248,631
-0.08(-1.93%)
Apr 03, 2023
4.090
4.150
4.050
4.140
433,194
+0.02(+0.49%)
Mar 31, 2023
3.990
4.140
3.983
4.120
465,097
+0.16(+4.04%)
Mar 30, 2023
4.030
4.080
3.950
3.960
283,726
-0.04(-1.00%)
Mar 29, 2023
3.950
4.010
3.900
4.000
346,392
+0.10(+2.56%)
Mar 28, 2023
4.020
4.120
3.890
3.900
324,368
-0.14(-3.47%)
Mar 27, 2023
3.960
4.070
3.925
4.040
415,527
+0.11(+2.80%)
Mar 24, 2023
3.960
4.010
3.905
3.930
590,588
-0.06(-1.50%)
Mar 23, 2023
4.110
4.160
3.960
3.990
709,113
-0.09(-2.21%)
Mar 22, 2023
4.150
4.250
4.070
4.080
460,238
-0.07(-1.69%)
Mar 21, 2023
4.100
4.195
4.020
4.150
363,519
+0.12(+2.98%)
Mar 20, 2023
4.070
4.070
4.005
4.030
424,552
-0.01(-0.25%)
Mar 17, 2023
4.080
4.140
4.020
4.040
894,115
-0.06(-1.46%)
Mar 16, 2023
4.130
4.185
4.050
4.100
585,917
-0.11(-2.61%)
Mar 15, 2023
4.130
4.300
4.100
4.210
694,856
+0.01(+0.24%)
Mar 14, 2023
4.360
4.485
4.165
4.200
563,618
-0.02(-0.47%)
Mar 13, 2023
4.190
4.359
4.180
4.220
632,101
-0.04(-0.94%)
Mar 10, 2023
4.540
4.660
4.040
4.260
1,589,111
-0.73(-14.63%)
Mar 09, 2023
5.100
5.150
4.980
4.990
406,561
-0.11(-2.16%)
Mar 08, 2023
5.070
5.160
5.040
5.100
371,631
+0.02(+0.39%)
Mar 07, 2023
5.090
5.165
5.020
5.080
338,983
-0.01(-0.20%)
Mar 06, 2023
5.160
5.160
5.055
5.090
327,332
-0.07(-1.36%)
Mar 03, 2023
5.050
5.170
5.025
5.160
385,750
+0.13(+2.58%)
Mar 02, 2023
4.900
5.040
4.870
5.030
332,229
+0.09(+1.82%)
Mar 01, 2023
4.970
5.020
4.900
4.940
472,561
-0.06(-1.20%)
Feb 28, 2023
4.890
5.000
4.840
5.000
378,292
+0.08(+1.63%)
Feb 27, 2023
4.870
4.920
4.780
4.920
277,109
+0.09(+1.86%)
Feb 24, 2023
4.710
4.850
4.670
4.830
437,983
+0.07(+1.47%)
Feb 23, 2023
4.770
4.770
4.675
4.760
282,209
+0.05(+1.06%)
Feb 22, 2023
4.750
4.820
4.701
4.710
260,611
-0.04(-0.84%)
Feb 21, 2023
4.790
4.880
4.703
4.750
349,631
-0.14(-2.86%)
Feb 17, 2023
4.780
4.900
4.740
4.890
260,026
+0.11(+2.30%)
Feb 16, 2023
4.760
4.839
4.690
4.780
232,301
-0.08(-1.65%)
Feb 15, 2023
4.820
4.890
4.780
4.860
491,640
-0.01(-0.21%)
Feb 14, 2023
4.820
4.910
4.720
4.870
425,440
-0.03(-0.61%)
Feb 13, 2023
4.870
5.010
4.790
4.900
335,011
+0.03(+0.62%)
Feb 10, 2023
4.830
4.880
4.725
4.870
330,660
-0.02(-0.41%)
Feb 09, 2023
5.000
5.030
4.850
4.890
227,958
-0.03(-0.61%)
Feb 08, 2023
4.980
5.070
4.850
4.920
298,115
-0.07(-1.40%)
Feb 07, 2023
4.780
5.000
4.780
4.990
398,443
+0.12(+2.46%)
Feb 06, 2023
4.860
4.965
4.815
4.870
320,519
-0.11(-2.21%)
Feb 03, 2023
4.900
5.115
4.895
4.980
378,896
-0.03(-0.60%)
Feb 02, 2023
4.830
5.010
4.800
5.010
576,604
+0.22(+4.59%)
Feb 01, 2023
4.480
4.810
4.420
4.790
612,885
+0.32(+7.16%)
Jan 31, 2023
4.400
4.560
4.400
4.470
872,529
+0.08(+1.82%)
Jan 30, 2023
4.460
4.520
4.390
4.390
373,743
-0.13(-2.88%)
Jan 27, 2023
4.460
4.540
4.400
4.520
349,394
+0.03(+0.67%)
Jan 26, 2023
4.460
4.580
4.375
4.490
298,897
+0.09(+2.05%)
Jan 25, 2023
4.320
4.415
4.240
4.400
205,913
+0.01(+0.23%)
Jan 24, 2023
4.360
4.481
4.305
4.390
244,024
-0.03(-0.68%)
Jan 23, 2023
4.300
4.425
4.250
4.420
421,731
+0.13(+3.03%)
Jan 20, 2023
4.370
4.370
4.210
4.290
327,819
-0.02(-0.46%)
Jan 19, 2023
4.290
4.335
4.265
4.310
254,589
+0.01(+0.23%)
Jan 18, 2023
4.490
4.550
4.300
4.300
300,883
-0.12(-2.71%)
Jan 17, 2023
4.340
4.440
4.295
4.420
223,532
+0.07(+1.61%)
Jan 13, 2023
4.280
4.350
4.280
4.350
152,612
+0.04(+0.93%)
Jan 12, 2023
4.380
4.390
4.240
4.310
245,203
-0.02(-0.46%)
Jan 11, 2023
4.300
4.345
4.230
4.330
273,835
+0.05(+1.17%)
Jan 10, 2023
4.220
4.285
4.190
4.280
203,817
+0.06(+1.42%)
Jan 09, 2023
4.140
4.320
4.140
4.220
244,252
+0.10(+2.43%)
Jan 06, 2023
4.110
4.130
3.990
4.120
257,804
+0.07(+1.73%)
Jan 05, 2023
4.220
4.220
4.030
4.050
292,587
-0.21(-4.93%)
Jan 04, 2023
4.220
4.320
4.180
4.260
274,914
+0.04(+0.95%)
Jan 03, 2023
4.160
4.380
4.080
4.220
380,281
+0.11(+2.68%)
Dec 30, 2022
4.130
4.195
4.085
4.110
280,338
-0.06(-1.44%)
Dec 29, 2022
4.050
4.180
4.010
4.170
384,247
+0.16(+3.99%)
Dec 28, 2022
4.110
4.150
3.995
4.010
539,030
-0.14(-3.37%)
Dec 27, 2022
4.250
4.250
4.100
4.150
469,613
-0.12(-2.81%)
Dec 23, 2022
4.280
4.310
4.220
4.270
245,462
-0.03(-0.70%)
Dec 22, 2022
4.310
4.340
4.210
4.300
283,658
-0.10(-2.27%)
Dec 21, 2022
4.310
4.450
4.180
4.400
434,673
+0.12(+2.80%)
Dec 20, 2022
4.210
4.340
4.210
4.280
575,839
+0.02(+0.47%)
Dec 19, 2022
4.340
4.345
4.190
4.260
784,656
-0.08(-1.84%)
Dec 16, 2022
4.350
4.360
4.270
4.340
1,214,914
-0.05(-1.14%)
Dec 15, 2022
4.520
4.630
4.360
4.390
761,566
-0.20(-4.36%)
Dec 14, 2022
4.740
4.815
4.515
4.590
1,068,619
-0.15(-3.16%)
Dec 13, 2022
4.910
5.030
4.730
4.740
631,343
-0.03(-0.63%)
Dec 12, 2022
4.750
4.810
4.720
4.770
395,491
+0.02(+0.42%)
Dec 09, 2022
4.770
4.860
4.720
4.750
400,517
-0.05(-1.04%)
Dec 08, 2022
4.750
4.860
4.700
4.800
576,046
+0.06(+1.27%)
Dec 07, 2022
4.730
4.803
4.670
4.740
320,924
+0.05(+1.07%)
Dec 06, 2022
4.790
4.850
4.620
4.690
474,860
-0.14(-2.90%)
Dec 05, 2022
4.840
4.975
4.775
4.830
568,302
-0.09(-1.83%)
Dec 02, 2022
4.760
5.000
4.760
4.920
806,618
+0.00(+0.00%)
Dec 01, 2022
4.750
4.945
4.704
4.920
822,572
+0.20(+4.24%)
Nov 30, 2022
4.600
4.755
4.570
4.720
987,039
+0.11(+2.39%)
Nov 29, 2022
4.540
4.655
4.512
4.610
363,662
+0.07(+1.54%)
Nov 28, 2022
4.680
4.720
4.480
4.540
497,297
-0.25(-5.22%)
Nov 25, 2022
4.740
4.840
4.690
4.790
186,553
+0.01(+0.21%)
Nov 23, 2022
4.650
4.890
4.650
4.780
641,350
+0.04(+0.84%)
Nov 22, 2022
4.720
4.820
4.660
4.740
484,443
+0.00(+0.00%)
Nov 21, 2022
4.690
4.860
4.620
4.740
576,024
+0.00(+0.00%)
Nov 18, 2022
4.900
4.900
4.725
4.740
699,434
-0.01(-0.21%)
Nov 17, 2022
4.940
4.960
4.710
4.750
632,839
-0.31(-6.13%)
Nov 16, 2022
4.930
5.100
4.790
5.060
629,821
+0.04(+0.80%)
Nov 15, 2022
4.860
5.030
4.660
5.020
654,958
+0.24(+5.02%)
Nov 14, 2022
4.610
4.860
4.610
4.780
610,155
+0.12(+2.58%)
Nov 11, 2022
4.000
4.710
3.880
4.660
2,047,306
+0.70(+17.68%)
Nov 10, 2022
4.060
4.090
3.920
3.960
959,374
+0.12(+3.13%)
Nov 09, 2022
3.800
3.900
3.775
3.840
510,522
-0.02(-0.52%)
Nov 08, 2022
3.880
3.920
3.750
3.860
458,892
-0.01(-0.26%)
Nov 07, 2022
3.790
3.895
3.760
3.870
562,996
+0.08(+2.11%)
Nov 04, 2022
3.840
3.840
3.590
3.790
613,911
+0.00(+0.00%)
Nov 03, 2022
4.000
4.000
3.790
3.790
571,507
-0.29(-7.11%)
Nov 02, 2022
4.170
4.080
383,404
-0.11(-2.63%)
Nov 01, 2022
4.400
4.450
3.910
4.190
1,238,177
-0.18(-4.12%)
Oct 31, 2022
4.280
4.390
4.170
4.370
991,896
+0.04(+0.92%)
Oct 28, 2022
4.150
4.340
4.130
4.330
500,603
+0.21(+5.10%)
Oct 27, 2022
4.080
4.225
4.080
4.120
335,656
+0.02(+0.49%)
Oct 26, 2022
4.060
4.210
3.960
4.100
426,663
+0.05(+1.23%)
Oct 25, 2022
3.730
4.070
3.730
4.050
986,545
+0.32(+8.58%)
Oct 24, 2022
3.850
3.850
3.670
3.730
358,644
-0.12(-3.12%)
Oct 21, 2022
3.840
3.880
3.700
3.850
404,102
+0.04(+1.05%)
Oct 20, 2022
3.670
3.910
3.670
3.810
529,313
+0.14(+3.81%)
Oct 19, 2022
3.700
3.710
3.610
3.670
345,697
-0.09(-2.39%)
Oct 18, 2022
3.790
3.920
3.720
3.760
390,564
+0.02(+0.53%)
Oct 17, 2022
3.610
3.770
3.610
3.740
622,038
+0.15(+4.18%)
Oct 14, 2022
3.700
3.725
3.570
3.590
464,589
-0.10(-2.71%)
Oct 13, 2022
3.510
3.730
3.400
3.690
719,481
+0.05(+1.37%)
Oct 12, 2022
3.720
4.030
3.610
3.640
3,080,632
-0.08(-2.15%)
Oct 11, 2022
3.700
3.770
3.599
3.720
544,726
-0.01(-0.27%)
Oct 10, 2022
3.790
3.805
3.705
3.730
367,954
-0.09(-2.36%)
Oct 07, 2022
4.020
4.020
3.755
3.820
783,938
-0.24(-5.91%)
Oct 06, 2022
3.920
4.100
3.920
4.060
375,278
+0.10(+2.53%)
Oct 05, 2022
4.080
4.100
3.880
3.960
350,169
-0.17(-4.12%)
Oct 04, 2022
4.010
4.185
4.010
4.130
750,238
+0.16(+4.03%)
Oct 03, 2022
4.040
4.045
3.890
3.970
453,528
-0.04(-1.00%)
Sep 30, 2022
4.050
4.210
4.000
4.010
405,477
-0.08(-1.96%)
Sep 29, 2022
4.120
4.170
4.005
4.090
689,920
-0.09(-2.15%)
Sep 28, 2022
4.030
4.210
3.950
4.180
631,673
+0.18(+4.50%)
Sep 27, 2022
4.030
4.130
3.890
4.000
672,084
+0.00(+0.00%)
Sep 26, 2022
4.070
4.225
4.000
4.000
511,557
-0.09(-2.20%)
Sep 23, 2022
4.020
4.100
3.980
4.090
553,591
-0.01(-0.24%)
Sep 22, 2022
4.160
4.165
4.010
4.100
826,065
-0.09(-2.15%)
Sep 21, 2022
4.200
4.300
4.110
4.190
478,008
-0.01(-0.24%)
Sep 20, 2022
4.230
4.238
4.140
4.200
484,814
-0.09(-2.10%)
Sep 19, 2022
4.360
4.420
4.235
4.290
487,600
-0.13(-2.94%)
Sep 16, 2022
4.320
4.440
4.239
4.420
1,099,211
+0.04(+0.91%)
Sep 15, 2022
4.370
4.470
4.340
4.380
477,487
-0.05(-1.13%)
Sep 14, 2022
4.500
4.610
4.335
4.430
985,116
-0.08(-1.77%)
Sep 13, 2022
4.550
4.580
4.475
4.510
471,547
-0.16(-3.43%)
Sep 12, 2022
4.660
4.770
4.570
4.670
584,727
+0.04(+0.86%)
Sep 09, 2022
4.530
4.670
4.530
4.630
416,661
+0.14(+3.12%)
Sep 08, 2022
4.410
4.590
4.365
4.490
336,617
+0.01(+0.22%)
Sep 07, 2022
4.200
4.490
4.190
4.480
583,722
+0.25(+5.91%)
Sep 06, 2022
4.400
4.425
4.175
4.230
1,212,441
-0.17(-3.86%)
Sep 02, 2022
4.450
4.520
4.345
4.400
406,158
-0.01(-0.23%)
Sep 01, 2022
4.630
4.680
4.340
4.410
709,747
-0.27(-5.77%)
Aug 31, 2022
4.720
4.772
4.610
4.680
1,335,765
-0.01(-0.21%)
Aug 30, 2022
4.690
4.755
4.610
4.690
439,556
+0.00(+0.00%)
Aug 29, 2022
4.650
4.780
4.650
4.690
338,886
-0.05(-1.05%)
Aug 26, 2022
4.910
4.970
4.730
4.740
367,457
-0.16(-3.27%)
Aug 25, 2022
4.940
5.000
4.870
4.900
476,090
-0.02(-0.41%)
Aug 24, 2022
4.840
4.975
4.810
4.920
293,736
+0.10(+2.07%)
Aug 23, 2022
4.860
5.030
4.820
4.820
380,372
-0.03(-0.62%)
Aug 22, 2022
4.890
4.900
4.715
4.850
657,333
-0.15(-3.00%)
Aug 19, 2022
5.050
5.050
4.860
5.000
516,580
-0.11(-2.15%)
Aug 18, 2022
5.050
5.150
4.971
5.110
591,091
+0.01(+0.20%)
Aug 17, 2022
5.180
5.230
5.050
5.100
444,504
-0.17(-3.23%)
Aug 16, 2022
4.950
5.350
4.860
5.270
1,066,709
+0.27(+5.40%)
Aug 15, 2022
4.970
5.030
4.910
5.000
336,597
-0.02(-0.40%)
Aug 12, 2022
5.150
5.220
4.650
5.020
933,304
-0.38(-7.04%)
Aug 11, 2022
5.500
5.516
5.390
5.400
431,753
-0.04(-0.74%)
Aug 10, 2022
5.430
5.485
5.380
5.440
417,890
+0.14(+2.64%)
Aug 09, 2022
5.390
5.400
5.190
5.300
442,113
-0.12(-2.21%)
Aug 08, 2022
5.390
5.490
5.360
5.420
625,997
+0.05(+0.93%)
Aug 05, 2022
5.270
5.405
5.215
5.370
350,018
-0.01(-0.19%)
Aug 04, 2022
5.360
5.420
5.320
5.380
432,454
+0.07(+1.32%)
Aug 03, 2022
5.200
5.370
5.170
5.310
418,350
+0.16(+3.11%)
Aug 02, 2022
5.110
5.330
5.090
5.150
558,627
+0.00(+0.00%)
Aug 01, 2022
5.060
5.270
4.970
5.150
784,261
+0.12(+2.39%)
Jul 29, 2022
4.940
5.050
4.850
5.030
373,297
+0.08(+1.62%)
Jul 28, 2022
4.940
5.045
4.840
4.950
316,078
-0.03(-0.60%)
Jul 27, 2022
4.810
4.980
4.810
4.980
375,564
+0.22(+4.62%)
Jul 26, 2022
4.800
4.810
4.700
4.760
318,190
-0.07(-1.45%)
Jul 25, 2022
4.860
4.870
4.765
4.830
458,752
-0.06(-1.23%)
Jul 22, 2022
5.080
5.090
4.830
4.890
396,665
-0.19(-3.74%)
Jul 21, 2022
4.930
5.080
4.930
5.080
481,602
+0.14(+2.83%)
Jul 20, 2022
4.750
5.005
4.720
4.940
496,953
+0.22(+4.66%)
Jul 19, 2022
4.620
4.740
4.590
4.720
387,313
+0.15(+3.28%)
Jul 18, 2022
4.610
4.685
4.520
4.570
349,423
+0.01(+0.22%)
Jul 15, 2022
4.480
4.580
4.360
4.560
555,576
+0.20(+4.59%)
Jul 14, 2022
4.430
4.440
4.300
4.360
458,422
-0.13(-2.90%)
Jul 13, 2022
4.480
4.545
4.365
4.490
411,260
-0.05(-1.10%)
Jul 12, 2022
4.700
4.760
4.490
4.540
409,203
-0.18(-3.81%)
Jul 11, 2022
4.880
4.950
4.685
4.720
461,478
-0.25(-5.03%)
Jul 08, 2022
4.790
5.000
4.770
4.970
641,156
+0.13(+2.69%)
Jul 07, 2022
4.690
4.860
4.660
4.840
609,832
+0.18(+3.86%)
Jul 06, 2022
4.610
4.685
4.500
4.660
602,947
+0.04(+0.87%)
Jul 05, 2022
4.210
4.625
4.105
4.620
1,004,850
+0.32(+7.44%)
Jul 01, 2022
4.330
4.445
4.250
4.300
758,501
-0.04(-0.92%)
Jun 30, 2022
4.210
4.340
4.080
4.340
1,215,982
+0.07(+1.64%)
Jun 29, 2022
4.520
4.530
4.215
4.270
1,423,999
-0.28(-6.15%)
Jun 28, 2022
4.830
4.882
4.490
4.550
1,341,208
-0.27(-5.60%)
Jun 27, 2022
5.440
5.440
4.800
4.820
1,520,892
-0.57(-10.58%)
Jun 24, 2022
5.410
5.695
5.350
5.390
16,090,731
+0.03(+0.56%)
Jun 23, 2022
5.180
5.390
5.120
5.360
1,362,787
+0.19(+3.68%)
Jun 22, 2022
5.250
5.420
5.160
5.170
1,020,620
-0.12(-2.27%)
Jun 21, 2022
5.380
5.575
5.290
5.290
916,763
+0.02(+0.38%)
Jun 17, 2022
4.912
5.360
4.912
5.270
1,484,852
+0.23(+4.56%)
Jun 16, 2022
5.020
5.150
4.840
5.040
945,917
-0.15(-2.89%)
Jun 15, 2022
4.940
5.230
4.850
5.190
979,392
+0.26(+5.27%)
Jun 14, 2022
4.830
4.960
4.721
4.930
613,757
+0.16(+3.35%)
Jun 13, 2022
5.200
5.310
4.710
4.770
1,269,540
-0.67(-12.32%)
Jun 10, 2022
5.390
5.570
5.390
5.440
805,981
-0.03(-0.55%)
Jun 09, 2022
5.670
5.680
5.410
5.470
932,368
-0.21(-3.70%)
Jun 08, 2022
5.700
5.870
5.660
5.680
838,138
-0.06(-1.05%)
Jun 07, 2022
5.850
5.930
5.490
5.740
1,347,235
-0.26(-4.33%)
Jun 06, 2022
6.010
6.130
5.880
6.000
1,064,675
+0.08(+1.35%)
Jun 03, 2022
5.980
6.050
5.850
5.920
907,139
-0.11(-1.82%)
Jun 02, 2022
5.750
6.040
5.730
6.030
1,120,593
+0.28(+4.87%)
Jun 01, 2022
5.890
5.940
5.720
5.750
948,037
-0.10(-1.71%)
May 31, 2022
5.760
5.890
5.710
5.850
1,166,425
+0.03(+0.52%)
May 27, 2022
5.560
5.910
5.530
5.820
946,301
+0.28(+5.05%)
May 26, 2022
5.410
5.580
5.365
5.540
555,126
+0.13(+2.40%)
May 25, 2022
5.280
5.480
5.280
5.410
561,430
+0.10(+1.88%)
May 24, 2022
5.360
5.395
5.280
5.310
851,407
-0.08(-1.48%)
May 23, 2022
5.340
5.480
5.290
5.390
828,212
+0.11(+2.08%)
May 20, 2022
5.180
5.325
5.130
5.280
1,061,935
+0.20(+3.94%)
May 19, 2022
4.890
5.175
4.890
5.080
896,242
+0.15(+3.04%)
May 18, 2022
4.880
5.085
4.830
4.930
701,558
+0.01(+0.20%)
May 17, 2022
4.900
5.030
4.820
4.920
777,185
+0.10(+2.07%)
May 16, 2022
4.720
4.970
4.670
4.820
738,969
+0.03(+0.63%)
May 13, 2022
4.400
4.915
4.392
4.790
1,236,528
+0.48(+11.14%)
May 12, 2022
3.910
4.450
3.880
4.310
1,836,624
+0.14(+3.36%)
May 11, 2022
4.180
4.350
4.010
4.170
1,504,313
-0.01(-0.24%)
May 10, 2022
4.400
4.480
3.915
4.180
1,667,052
-0.13(-3.02%)
May 09, 2022
4.560
4.580
4.280
4.310
983,218
-0.38(-8.10%)
May 06, 2022
4.700
4.840
4.580
4.690
824,147
-0.07(-1.47%)
May 05, 2022
4.960
4.970
4.690
4.760
565,074
-0.26(-5.18%)
May 04, 2022
4.780
5.020
4.675
5.020
721,606
+0.20(+4.15%)
May 03, 2022
4.950
4.950
4.720
4.820
676,441
-0.15(-3.02%)
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.