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
Chromadex Corp CS
(NQ:
CDXC
)
3.120
-0.130 (-4.00%)
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 30, 2021
8.520
9.040
8.510
8.880
452,900
+0.14(+1.60%)
Apr 29, 2021
8.930
8.960
8.600
8.740
476,767
-0.10(-1.13%)
Apr 28, 2021
8.600
9.050
8.340
8.840
622,306
+0.52(+6.25%)
Apr 27, 2021
8.600
8.600
8.220
8.320
505,023
-0.07(-0.83%)
Apr 26, 2021
8.200
8.500
7.970
8.390
616,170
+0.24(+2.94%)
Apr 23, 2021
7.910
8.250
7.781
8.150
338,300
+0.27(+3.43%)
Apr 22, 2021
7.750
8.290
7.590
7.880
663,385
+0.26(+3.41%)
Apr 21, 2021
7.500
7.750
7.190
7.620
767,671
+0.23(+3.11%)
Apr 20, 2021
7.980
8.000
7.350
7.390
1,278,550
-0.57(-7.16%)
Apr 19, 2021
8.140
8.390
7.940
7.960
1,573,459
-0.24(-2.93%)
Apr 16, 2021
8.530
8.540
8.170
8.200
823,600
-0.33(-3.87%)
Apr 15, 2021
8.670
8.760
8.450
8.530
461,289
-0.15(-1.73%)
Apr 14, 2021
9.000
9.200
8.540
8.680
907,744
-0.36(-3.98%)
Apr 13, 2021
8.920
9.380
8.740
9.040
758,240
+0.06(+0.67%)
Apr 12, 2021
9.390
9.650
8.860
8.980
817,097
-0.49(-5.17%)
Apr 09, 2021
9.610
9.890
9.370
9.470
557,400
-0.21(-2.17%)
Apr 08, 2021
9.650
9.860
9.521
9.680
482,692
+0.12(+1.26%)
Apr 07, 2021
9.950
10.32
9.480
9.560
521,459
-0.30(-3.04%)
Apr 06, 2021
10.74
10.87
9.820
9.860
1,066,774
-1.06(-9.71%)
Apr 05, 2021
9.760
11.20
9.750
10.92
1,509,678
+1.23(+12.69%)
Apr 01, 2021
9.400
9.960
8.950
9.690
1,193,900
+0.35(+3.75%)
Mar 31, 2021
8.840
9.900
8.840
9.340
3,465,859
+0.54(+6.14%)
Mar 30, 2021
8.510
9.410
8.400
8.800
1,009,046
+0.22(+2.56%)
Mar 29, 2021
8.870
9.210
8.530
8.580
660,193
-0.44(-4.88%)
Mar 26, 2021
9.080
9.690
8.570
9.020
1,131,800
+0.02(+0.22%)
Mar 25, 2021
8.960
9.600
8.590
9.000
1,434,575
+0.09(+1.01%)
Mar 24, 2021
10.22
10.45
8.900
8.910
1,361,062
-1.20(-11.87%)
Mar 23, 2021
10.25
10.92
10.11
10.11
1,556,844
-0.28(-2.69%)
Mar 22, 2021
11.80
11.94
10.08
10.39
1,906,115
-1.51(-12.69%)
Mar 19, 2021
11.58
12.28
11.38
11.90
1,477,400
+0.36(+3.12%)
Mar 18, 2021
12.13
12.45
11.44
11.54
959,581
-0.78(-6.33%)
Mar 17, 2021
12.88
12.97
12.15
12.32
1,410,426
-0.69(-5.30%)
Mar 16, 2021
12.37
14.45
12.37
13.01
5,707,624
+1.18(+9.97%)
Mar 15, 2021
12.13
12.13
10.83
11.83
2,741,407
+0.08(+0.68%)
Mar 12, 2021
11.03
11.90
10.51
11.75
1,251,600
+0.44(+3.89%)
Mar 11, 2021
10.86
11.84
10.52
11.31
1,978,180
+0.56(+5.21%)
Mar 10, 2021
14.26
14.75
10.66
10.75
4,219,551
-0.71(-6.20%)
Mar 09, 2021
10.61
11.63
10.61
11.46
1,459,495
+1.01(+9.67%)
Mar 08, 2021
10.97
12.23
10.37
10.45
3,055,206
-0.28(-2.61%)
Mar 05, 2021
9.710
13.20
9.630
10.73
7,225,300
+1.15(+12.00%)
Mar 04, 2021
11.54
11.55
9.250
9.580
3,726,311
-1.83(-16.04%)
Mar 03, 2021
12.48
13.98
11.03
11.41
3,712,463
-1.00(-8.06%)
Mar 02, 2021
13.19
13.84
12.37
12.41
2,899,622
-0.94(-7.04%)
Mar 01, 2021
14.29
16.82
13.13
13.35
7,203,128
-0.58(-4.16%)
Feb 26, 2021
20.35
20.54
13.76
13.93
28,499,200
-4.81(-25.67%)
Feb 25, 2021
10.00
23.66
9.990
18.74
119,051,264
+9.00(+92.40%)
Feb 24, 2021
9.650
9.900
9.100
9.740
1,114,851
+0.20(+2.10%)
Feb 23, 2021
9.530
9.650
8.850
9.540
2,176,602
-0.07(-0.73%)
Feb 22, 2021
8.840
9.990
7.920
9.610
3,188,080
+1.30(+15.64%)
Feb 19, 2021
7.860
8.600
7.620
8.310
1,405,600
+0.79(+10.51%)
Feb 18, 2021
6.690
7.720
6.640
7.520
1,468,386
+0.89(+13.42%)
Feb 17, 2021
6.410
6.990
6.390
6.630
883,666
+0.25(+3.92%)
Feb 16, 2021
5.580
6.400
5.550
6.380
1,010,859
+0.97(+17.93%)
Feb 12, 2021
6.050
6.050
5.380
5.410
496,800
-0.63(-10.43%)
Feb 11, 2021
6.100
6.120
5.920
6.040
250,293
-0.05(-0.82%)
Feb 10, 2021
6.350
6.480
5.900
6.090
532,044
-0.18(-2.87%)
Feb 09, 2021
5.790
6.630
5.760
6.270
1,214,027
+0.52(+9.04%)
Feb 08, 2021
5.270
5.800
5.270
5.750
635,257
+0.47(+8.90%)
Feb 05, 2021
4.990
5.380
4.940
5.280
517,300
+0.31(+6.24%)
Feb 04, 2021
4.880
4.999
4.780
4.970
366,915
+0.12(+2.47%)
Feb 03, 2021
4.810
4.850
4.760
4.850
110,716
+0.06(+1.25%)
Feb 02, 2021
4.850
4.850
4.740
4.790
203,376
+0.00(+0.00%)
Feb 01, 2021
4.800
4.820
4.680
4.790
183,254
+0.05(+1.05%)
Jan 29, 2021
4.920
4.920
4.710
4.740
371,300
-0.12(-2.47%)
Jan 28, 2021
4.840
5.020
4.710
4.860
456,706
+0.07(+1.46%)
Jan 27, 2021
4.750
4.900
4.640
4.790
320,104
-0.04(-0.83%)
Jan 26, 2021
4.900
4.900
4.800
4.830
152,146
-0.06(-1.23%)
Jan 25, 2021
4.910
4.930
4.790
4.890
218,865
-0.01(-0.20%)
Jan 22, 2021
4.770
4.930
4.720
4.900
184,400
+0.10(+2.08%)
Jan 21, 2021
4.770
4.930
4.710
4.800
221,918
+0.03(+0.63%)
Jan 20, 2021
4.730
4.810
4.680
4.770
195,251
+0.06(+1.38%)
Jan 19, 2021
4.710
4.720
4.630
4.705
147,171
+0.04(+0.75%)
Jan 15, 2021
4.690
4.750
4.635
4.670
180,700
+0.01(+0.21%)
Jan 14, 2021
4.610
4.740
4.610
4.660
217,382
+0.07(+1.53%)
Jan 13, 2021
4.630
4.640
4.539
4.590
218,944
-0.03(-0.65%)
Jan 12, 2021
4.650
4.690
4.520
4.620
348,879
-0.02(-0.43%)
Jan 11, 2021
4.800
4.841
4.600
4.640
720,364
-0.19(-3.93%)
Jan 08, 2021
5.060
5.060
4.660
4.830
536,600
-0.19(-3.78%)
Jan 07, 2021
4.920
5.060
4.920
5.020
402,097
+0.07(+1.41%)
Jan 06, 2021
4.840
5.045
4.840
4.950
294,782
+0.09(+1.85%)
Jan 05, 2021
4.780
4.920
4.780
4.860
251,231
+0.11(+2.32%)
Jan 04, 2021
4.830
4.850
4.680
4.750
214,210
-0.05(-1.04%)
Dec 31, 2020
4.800
4.800
4.800
157,269
-0.06(-1.23%)
Dec 30, 2020
4.880
4.940
4.820
4.860
157,269
+0.05(+1.04%)
Dec 29, 2020
4.960
5.000
4.770
4.810
377,449
-0.09(-1.84%)
Dec 28, 2020
5.000
5.040
4.870
4.900
227,377
-0.09(-1.80%)
Dec 24, 2020
5.070
5.130
4.910
4.990
161,500
-0.10(-1.96%)
Dec 23, 2020
4.970
5.130
4.950
5.090
266,261
+0.21(+4.30%)
Dec 22, 2020
4.970
5.020
4.880
4.880
254,266
-0.04(-0.81%)
Dec 21, 2020
5.000
5.040
4.860
4.920
529,925
-0.04(-0.81%)
Dec 18, 2020
5.110
5.220
4.900
4.960
494,000
-0.12(-2.36%)
Dec 17, 2020
4.920
5.270
4.900
5.080
607,161
+0.23(+4.74%)
Dec 16, 2020
4.730
5.030
4.700
4.850
684,008
-0.37(-7.09%)
Dec 15, 2020
5.120
5.320
5.090
5.220
208,993
+0.10(+1.95%)
Dec 14, 2020
5.640
5.740
5.060
5.120
792,199
-0.38(-6.91%)
Dec 11, 2020
5.220
6.000
5.220
5.500
1,557,800
+0.29(+5.57%)
Dec 10, 2020
4.990
5.300
4.980
5.210
691,595
+0.31(+6.33%)
Dec 09, 2020
5.070
5.070
4.890
4.900
226,575
-0.14(-2.78%)
Dec 08, 2020
5.070
5.180
4.960
5.040
450,438
-0.02(-0.40%)
Dec 07, 2020
4.890
5.100
4.850
5.060
344,356
+0.17(+3.48%)
Dec 04, 2020
4.840
4.910
4.820
4.890
155,400
+0.04(+0.82%)
Dec 03, 2020
4.910
4.910
4.770
4.850
261,133
-0.05(-1.02%)
Dec 02, 2020
5.050
5.080
4.850
4.900
341,324
-0.12(-2.39%)
Dec 01, 2020
5.000
5.077
4.860
5.020
390,674
+0.06(+1.21%)
Nov 30, 2020
5.000
5.150
4.950
4.960
378,679
-0.05(-1.00%)
Nov 27, 2020
4.860
5.070
4.860
5.010
167,600
+0.15(+3.09%)
Nov 25, 2020
4.890
4.932
4.790
4.860
133,900
-0.02(-0.41%)
Nov 24, 2020
4.850
4.960
4.660
4.880
298,899
+0.08(+1.67%)
Nov 23, 2020
4.890
5.020
4.780
4.800
328,932
-0.07(-1.44%)
Nov 20, 2020
4.870
4.930
4.710
4.870
350,200
-0.04(-0.81%)
Nov 19, 2020
4.940
4.970
4.860
4.910
81,197
-0.02(-0.41%)
Nov 18, 2020
5.090
5.100
4.860
4.930
224,365
-0.13(-2.57%)
Nov 17, 2020
5.020
5.150
5.020
5.060
245,751
-0.01(-0.20%)
Nov 16, 2020
5.080
5.190
5.030
5.070
238,921
-0.06(-1.17%)
Nov 13, 2020
5.110
5.190
5.020
5.130
261,100
+0.07(+1.38%)
Nov 12, 2020
4.820
5.160
4.820
5.060
255,295
+0.21(+4.33%)
Nov 11, 2020
4.900
4.930
4.722
4.850
231,352
+0.01(+0.21%)
Nov 10, 2020
4.840
5.000
4.710
4.840
234,567
+0.03(+0.62%)
Nov 09, 2020
4.730
5.241
4.700
4.810
645,854
+0.32(+7.13%)
Nov 06, 2020
4.530
4.555
4.380
4.490
370,600
-0.04(-0.88%)
Nov 05, 2020
4.700
4.723
4.370
4.530
403,395
-0.25(-5.23%)
Nov 04, 2020
4.700
4.920
4.610
4.780
288,513
+0.07(+1.49%)
Nov 03, 2020
4.450
4.730
4.450
4.710
198,394
+0.27(+6.08%)
Nov 02, 2020
4.500
4.586
4.360
4.440
247,479
-0.07(-1.55%)
Oct 30, 2020
4.560
4.660
4.450
4.510
159,300
-0.12(-2.59%)
Oct 29, 2020
4.620
4.670
4.560
4.630
193,858
-0.01(-0.22%)
Oct 28, 2020
4.830
4.830
4.620
4.640
191,937
-0.20(-4.13%)
Oct 27, 2020
4.770
4.880
4.650
4.840
294,593
+0.07(+1.47%)
Oct 26, 2020
4.770
4.830
4.690
4.770
172,216
-0.05(-1.04%)
Oct 23, 2020
4.910
4.982
4.760
4.820
165,000
-0.14(-2.82%)
Oct 22, 2020
4.980
5.060
4.920
4.960
259,501
+0.01(+0.20%)
Oct 21, 2020
4.900
4.980
4.883
4.950
190,801
+0.01(+0.20%)
Oct 20, 2020
4.990
5.000
4.840
4.940
115,636
-0.01(-0.20%)
Oct 19, 2020
5.040
5.140
4.940
4.950
204,857
-0.05(-1.00%)
Oct 16, 2020
5.070
5.100
4.980
5.000
285,200
-0.10(-1.96%)
Oct 15, 2020
5.100
5.160
4.980
5.100
181,406
-0.03(-0.58%)
Oct 14, 2020
5.130
5.180
5.070
5.130
193,518
+0.01(+0.20%)
Oct 13, 2020
4.910
5.150
4.890
5.120
311,812
+0.20(+4.07%)
Oct 12, 2020
5.020
5.080
4.790
4.920
292,796
-0.05(-1.01%)
Oct 09, 2020
4.720
4.980
4.679
4.970
274,300
+0.25(+5.30%)
Oct 08, 2020
4.900
4.950
4.660
4.720
969,724
-0.32(-6.35%)
Oct 07, 2020
5.520
6.000
4.900
5.040
2,787,546
-0.15(-2.89%)
Oct 06, 2020
4.300
5.490
4.190
5.190
3,184,667
+1.12(+27.52%)
Oct 05, 2020
3.970
4.090
3.970
4.070
183,637
+0.14(+3.56%)
Oct 02, 2020
3.860
4.000
3.820
3.930
207,600
-0.02(-0.51%)
Oct 01, 2020
4.010
4.020
3.920
3.950
182,871
-0.06(-1.50%)
Sep 30, 2020
4.020
4.080
3.950
4.010
133,270
-0.01(-0.25%)
Sep 29, 2020
4.090
4.120
3.930
4.020
156,627
-0.06(-1.47%)
Sep 28, 2020
4.050
4.110
4.010
4.080
87,279
+0.05(+1.24%)
Sep 25, 2020
4.000
4.090
3.960
4.030
116,900
+0.02(+0.50%)
Sep 24, 2020
4.090
4.110
4.000
4.010
189,337
-0.08(-1.96%)
Sep 23, 2020
4.200
4.240
4.075
4.090
204,357
-0.14(-3.31%)
Sep 22, 2020
4.150
4.240
4.060
4.230
169,384
+0.06(+1.44%)
Sep 21, 2020
4.440
4.460
4.150
4.170
301,253
-0.29(-6.50%)
Sep 18, 2020
4.580
4.610
4.430
4.460
343,600
-0.09(-1.98%)
Sep 17, 2020
4.530
4.570
4.450
4.550
187,362
+0.03(+0.66%)
Sep 16, 2020
4.550
4.680
4.485
4.520
176,167
-0.06(-1.31%)
Sep 15, 2020
4.650
4.700
4.550
4.580
125,438
-0.05(-1.08%)
Sep 14, 2020
4.450
4.640
4.440
4.630
182,864
+0.24(+5.47%)
Sep 11, 2020
4.450
4.497
4.370
4.390
172,600
-0.06(-1.35%)
Sep 10, 2020
4.490
4.540
4.420
4.450
170,923
-0.04(-0.89%)
Sep 09, 2020
4.450
4.570
4.450
4.490
194,891
+0.07(+1.58%)
Sep 08, 2020
4.490
4.500
4.400
4.420
126,100
-0.10(-2.21%)
Sep 04, 2020
4.780
4.780
4.405
4.520
322,700
-0.24(-5.04%)
Sep 03, 2020
4.970
4.970
4.700
4.760
417,187
-0.17(-3.55%)
Sep 02, 2020
5.030
5.060
4.850
4.935
284,877
-0.10(-1.89%)
Sep 01, 2020
4.820
5.030
4.820
5.030
249,671
+0.08(+1.62%)
Aug 31, 2020
5.040
5.090
4.910
4.950
265,801
-0.12(-2.37%)
Aug 28, 2020
5.150
5.150
4.980
5.070
199,200
-0.02(-0.39%)
Aug 27, 2020
5.220
5.220
5.010
5.090
168,408
-0.08(-1.55%)
Aug 26, 2020
5.370
5.380
5.130
5.170
190,333
-0.21(-3.90%)
Aug 25, 2020
5.350
5.420
5.260
5.380
175,981
+0.05(+0.94%)
Aug 24, 2020
5.650
5.650
5.310
5.330
431,056
-0.23(-4.14%)
Aug 21, 2020
5.350
5.730
5.320
5.560
859,300
+0.21(+3.93%)
Aug 20, 2020
5.240
5.440
5.220
5.350
316,364
+0.05(+0.94%)
Aug 19, 2020
5.150
5.320
4.970
5.300
575,127
+0.16(+3.11%)
Aug 18, 2020
5.000
5.230
5.000
5.140
415,884
+0.21(+4.26%)
Aug 17, 2020
4.800
4.930
4.780
4.930
116,508
+0.13(+2.71%)
Aug 14, 2020
4.830
4.870
4.790
4.800
148,300
-0.05(-1.03%)
Aug 13, 2020
4.880
4.900
4.770
4.850
353,515
-0.03(-0.61%)
Aug 12, 2020
4.790
4.910
4.760
4.880
228,060
+0.11(+2.31%)
Aug 11, 2020
4.820
4.856
4.760
4.770
277,328
-0.06(-1.24%)
Aug 10, 2020
4.950
4.990
4.803
4.830
360,848
-0.14(-2.91%)
Aug 07, 2020
4.940
5.235
4.800
4.975
422,800
+0.05(+1.12%)
Aug 06, 2020
5.130
5.130
4.840
4.920
503,692
-0.22(-4.28%)
Aug 05, 2020
5.130
5.170
5.048
5.140
150,590
-0.03(-0.58%)
Aug 04, 2020
5.120
5.200
5.010
5.170
276,286
+0.01(+0.19%)
Aug 03, 2020
5.090
5.160
5.010
5.160
222,004
+0.10(+1.98%)
Jul 31, 2020
5.230
5.260
4.980
5.060
302,300
-0.19(-3.62%)
Jul 30, 2020
5.010
5.250
4.980
5.250
275,064
+0.21(+4.17%)
Jul 29, 2020
5.040
5.145
4.990
5.040
282,911
-0.03(-0.59%)
Jul 28, 2020
5.200
5.220
5.040
5.070
130,585
-0.15(-2.87%)
Jul 27, 2020
5.170
5.275
5.150
5.220
243,633
+0.06(+1.16%)
Jul 24, 2020
5.100
5.190
5.030
5.160
218,500
+0.05(+0.98%)
Jul 23, 2020
4.950
5.120
4.930
5.110
269,664
+0.17(+3.44%)
Jul 22, 2020
5.050
5.110
4.930
4.940
235,740
-0.10(-1.98%)
Jul 21, 2020
5.320
5.320
4.990
5.040
260,363
-0.22(-4.18%)
Jul 20, 2020
5.230
5.390
5.120
5.260
300,823
+0.07(+1.35%)
Jul 17, 2020
5.050
5.270
5.040
5.190
214,600
+0.11(+2.17%)
Jul 16, 2020
5.200
5.320
5.010
5.080
288,085
-0.10(-1.93%)
Jul 15, 2020
5.050
5.250
4.960
5.180
367,234
+0.18(+3.60%)
Jul 14, 2020
5.110
5.190
4.890
5.000
449,806
-0.09(-1.77%)
Jul 13, 2020
5.160
5.410
5.070
5.090
470,553
-0.01(-0.20%)
Jul 10, 2020
5.070
5.550
5.010
5.100
805,500
+0.10(+2.00%)
Jul 09, 2020
4.900
5.200
4.900
5.000
1,111,217
+0.23(+4.82%)
Jul 08, 2020
4.550
4.780
4.500
4.770
210,943
+0.22(+4.84%)
Jul 07, 2020
4.560
4.800
4.450
4.550
358,691
+0.07(+1.56%)
Jul 06, 2020
4.560
4.560
4.430
4.480
164,225
-0.05(-1.10%)
Jul 02, 2020
4.570
4.570
4.400
4.530
168,100
+0.01(+0.22%)
Jul 01, 2020
4.590
4.620
4.500
4.520
94,249
-0.07(-1.53%)
Jun 30, 2020
4.490
4.610
4.480
4.590
205,971
+0.05(+1.10%)
Jun 29, 2020
4.370
4.630
4.290
4.540
231,372
+0.19(+4.37%)
Jun 26, 2020
4.460
4.470
4.300
4.350
356,400
-0.13(-2.90%)
Jun 25, 2020
4.450
4.510
4.330
4.480
135,559
+0.03(+0.67%)
Jun 24, 2020
4.560
4.630
4.380
4.450
146,976
-0.12(-2.63%)
Jun 23, 2020
4.630
4.740
4.550
4.570
148,537
-0.02(-0.44%)
Jun 22, 2020
4.640
4.640
4.530
4.590
255,812
-0.08(-1.71%)
Jun 19, 2020
4.310
4.670
4.310
4.670
645,100
+0.37(+8.60%)
Jun 18, 2020
4.210
4.350
4.210
4.300
174,419
+0.05(+1.18%)
Jun 17, 2020
4.390
4.400
4.220
4.250
144,521
-0.11(-2.52%)
Jun 16, 2020
4.260
4.460
4.230
4.360
242,454
+0.16(+3.81%)
Jun 15, 2020
4.090
4.260
4.010
4.200
197,610
+0.00(+0.00%)
Jun 12, 2020
4.130
4.310
4.090
4.200
192,000
+0.06(+1.45%)
Jun 11, 2020
4.330
4.380
3.910
4.140
618,966
-0.38(-8.41%)
Jun 10, 2020
4.400
4.570
4.400
4.520
280,732
+0.11(+2.49%)
Jun 09, 2020
4.620
4.640
4.390
4.410
312,921
-0.21(-4.55%)
Jun 08, 2020
4.620
4.770
4.530
4.620
306,988
+0.03(+0.65%)
Jun 05, 2020
4.620
4.670
4.480
4.590
234,300
+0.02(+0.44%)
Jun 04, 2020
4.550
4.680
4.480
4.570
175,027
-0.04(-0.87%)
Jun 03, 2020
4.770
4.810
4.600
4.610
237,555
-0.12(-2.54%)
Jun 02, 2020
4.720
4.780
4.490
4.730
281,268
-0.03(-0.63%)
Jun 01, 2020
4.800
4.930
4.705
4.760
303,106
-0.05(-1.04%)
May 29, 2020
4.740
4.820
4.620
4.810
199,600
+0.04(+0.84%)
May 28, 2020
4.800
4.980
4.750
4.770
231,626
-0.01(-0.21%)
May 27, 2020
4.720
4.850
4.620
4.780
266,937
+0.08(+1.70%)
May 26, 2020
4.830
5.000
4.680
4.700
316,146
-0.15(-3.09%)
May 22, 2020
4.640
4.905
4.640
4.850
251,200
+0.17(+3.63%)
May 21, 2020
4.720
4.810
4.610
4.680
351,838
-0.05(-1.06%)
May 20, 2020
4.620
4.770
4.495
4.730
604,751
+0.18(+3.96%)
May 19, 2020
4.790
4.870
4.550
4.550
273,652
-0.23(-4.81%)
May 18, 2020
4.580
4.910
4.580
4.780
455,577
+0.18(+3.91%)
May 15, 2020
4.430
4.690
4.390
4.600
336,900
+0.19(+4.31%)
May 14, 2020
4.590
4.660
4.400
4.410
574,218
-0.25(-5.36%)
May 13, 2020
5.100
5.170
4.390
4.660
1,326,300
-0.50(-9.69%)
May 12, 2020
5.300
5.580
5.160
5.160
809,008
-0.30(-5.49%)
May 11, 2020
5.320
5.630
5.260
5.460
608,534
+0.00(+0.00%)
May 08, 2020
5.480
5.590
5.300
5.460
778,800
-0.06(-1.09%)
May 07, 2020
5.560
5.740
5.480
5.520
740,090
+0.01(+0.18%)
May 06, 2020
5.380
5.800
5.350
5.510
837,737
+0.18(+3.38%)
May 05, 2020
5.160
5.480
5.160
5.330
681,851
+0.21(+4.10%)
May 04, 2020
5.160
5.640
4.990
5.120
1,618,789
-0.13(-2.48%)
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.