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
Curiositystream Inc
(NQ:
CURI
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
1.002
1.042
0.9927
1.032
78,422
+0.03(+2.94%)
Apr 27, 2023
0.9926
1.022
0.9926
1.002
59,514
-0.01(-0.97%)
Apr 26, 2023
0.9926
1.012
0.9828
1.012
43,275
+0.02(+1.98%)
Apr 25, 2023
1.022
1.022
0.9828
0.9926
86,465
-0.03(-2.88%)
Apr 24, 2023
1.052
1.052
1.012
1.022
56,625
-0.02(-1.89%)
Apr 21, 2023
1.042
1.052
1.002
1.042
62,105
+0.01(+0.95%)
Apr 20, 2023
1.032
1.061
1.022
1.032
58,552
-0.03(-2.78%)
Apr 19, 2023
1.052
1.081
1.008
1.061
119,890
+0.01(+0.93%)
Apr 18, 2023
1.101
1.101
0.9926
1.052
249,337
+0.03(+2.88%)
Apr 17, 2023
1.071
1.071
0.9828
1.022
367,093
-0.05(-4.59%)
Apr 14, 2023
1.101
1.149
1.061
1.071
131,885
-0.03(-2.68%)
Apr 13, 2023
1.150
1.160
1.101
1.101
242,641
-0.05(-4.27%)
Apr 12, 2023
1.101
1.179
1.101
1.150
135,770
-0.02(-1.68%)
Apr 11, 2023
1.130
1.199
1.111
1.169
145,067
+0.04(+3.48%)
Apr 10, 2023
1.150
1.154
1.111
1.130
153,789
-0.02(-1.71%)
Apr 06, 2023
1.199
1.209
1.140
1.150
252,033
-0.01(-1.27%)
Apr 05, 2023
1.307
1.307
1.160
1.165
167,889
-0.15(-11.57%)
Apr 04, 2023
1.327
1.366
1.307
1.317
103,898
-0.04(-2.90%)
Apr 03, 2023
1.376
1.396
1.278
1.356
223,768
+0.03(+2.22%)
Mar 31, 2023
1.238
1.327
1.199
1.327
557,752
-0.25(-15.63%)
Mar 30, 2023
1.494
1.607
1.463
1.572
281,017
+0.13(+8.84%)
Mar 29, 2023
1.386
1.474
1.332
1.445
75,081
+0.11(+8.09%)
Mar 28, 2023
1.405
1.432
1.337
1.337
54,356
-0.08(-5.56%)
Mar 27, 2023
1.366
1.464
1.366
1.415
78,030
+0.07(+5.11%)
Mar 24, 2023
1.258
1.366
1.258
1.346
39,665
+0.06(+4.58%)
Mar 23, 2023
1.346
1.377
1.258
1.287
79,242
-0.04(-3.32%)
Mar 22, 2023
1.346
1.386
1.327
1.332
34,563
+0.00(+0.37%)
Mar 21, 2023
1.386
1.415
1.303
1.327
91,725
-0.03(-2.17%)
Mar 20, 2023
1.366
1.373
1.346
1.356
41,624
+0.03(+2.22%)
Mar 17, 2023
1.376
1.396
1.327
1.327
120,294
-0.05(-3.57%)
Mar 16, 2023
1.278
1.386
1.278
1.376
58,032
+0.04(+2.94%)
Mar 15, 2023
1.356
1.381
1.179
1.337
136,211
-0.05(-3.55%)
Mar 14, 2023
1.396
1.425
1.376
1.386
58,592
+0.00(+0.00%)
Mar 13, 2023
1.376
1.425
1.327
1.386
156,963
+0.00(+0.36%)
Mar 10, 2023
1.405
1.415
1.376
1.381
54,573
-0.01(-1.06%)
Mar 09, 2023
1.533
1.561
1.386
1.396
152,853
-0.15(-9.55%)
Mar 08, 2023
1.582
1.582
1.543
1.543
20,468
-0.05(-3.09%)
Mar 07, 2023
1.631
1.651
1.533
1.592
136,192
-0.04(-2.70%)
Mar 06, 2023
1.700
1.720
1.622
1.636
49,129
-0.06(-3.76%)
Mar 03, 2023
1.553
1.759
1.553
1.700
142,842
+0.14(+8.80%)
Mar 02, 2023
1.622
1.622
1.543
1.563
56,983
-0.07(-4.22%)
Mar 01, 2023
1.651
1.671
1.631
1.631
26,454
-0.01(-0.60%)
Feb 28, 2023
1.661
1.681
1.641
1.641
28,711
-0.02(-1.18%)
Feb 27, 2023
1.641
1.699
1.641
1.661
35,725
+0.02(+1.20%)
Feb 24, 2023
1.651
1.701
1.631
1.641
49,323
-0.06(-3.47%)
Feb 23, 2023
1.759
1.759
1.671
1.700
41,337
-0.07(-3.89%)
Feb 22, 2023
1.641
1.818
1.641
1.769
85,608
+0.12(+7.14%)
Feb 21, 2023
1.769
1.818
1.631
1.651
174,598
-0.15(-8.20%)
Feb 17, 2023
1.798
1.818
1.769
1.798
59,801
+0.01(+0.55%)
Feb 16, 2023
1.720
1.848
1.690
1.789
117,625
+0.03(+1.68%)
Feb 15, 2023
1.641
1.759
1.641
1.759
85,398
+0.13(+7.83%)
Feb 14, 2023
1.563
1.651
1.563
1.631
108,435
+0.06(+3.75%)
Feb 13, 2023
1.622
1.680
1.572
1.572
75,932
-0.08(-4.76%)
Feb 10, 2023
1.710
1.748
1.622
1.651
85,043
-0.04(-2.33%)
Feb 09, 2023
1.720
1.779
1.690
1.690
47,353
-0.02(-1.15%)
Feb 08, 2023
1.661
1.779
1.661
1.710
97,989
+0.03(+1.75%)
Feb 07, 2023
1.730
1.730
1.661
1.681
62,642
-0.07(-3.93%)
Feb 06, 2023
1.700
1.767
1.700
1.749
70,568
+0.05(+2.89%)
Feb 03, 2023
1.641
1.710
1.641
1.700
110,178
+0.01(+0.58%)
Feb 02, 2023
1.710
1.759
1.661
1.690
145,877
+0.02(+1.18%)
Feb 01, 2023
1.700
1.730
1.631
1.671
126,174
-0.02(-1.45%)
Jan 31, 2023
1.641
1.789
1.626
1.695
87,125
+0.05(+3.29%)
Jan 30, 2023
1.828
1.828
1.641
1.641
169,430
-0.19(-10.21%)
Jan 27, 2023
1.808
1.887
1.808
1.828
127,762
-0.02(-1.06%)
Jan 26, 2023
1.877
1.897
1.798
1.848
117,269
+0.00(+0.00%)
Jan 25, 2023
1.769
1.966
1.749
1.848
315,316
+0.02(+1.35%)
Jan 24, 2023
1.808
1.848
1.612
1.823
185,903
-0.01(-0.80%)
Jan 23, 2023
1.789
1.916
1.789
1.838
181,982
+0.06(+3.32%)
Jan 20, 2023
1.602
1.818
1.582
1.779
304,059
+0.19(+11.73%)
Jan 19, 2023
1.612
1.625
1.484
1.592
180,333
+0.00(+0.00%)
Jan 18, 2023
1.671
1.735
1.572
1.592
325,211
-0.05(-2.99%)
Jan 17, 2023
1.553
1.651
1.523
1.641
144,302
+0.07(+4.38%)
Jan 13, 2023
1.572
1.600
1.512
1.572
126,299
+0.00(+0.00%)
Jan 12, 2023
1.504
1.572
1.422
1.572
126,915
+0.11(+7.38%)
Jan 11, 2023
1.425
1.513
1.393
1.464
151,075
+0.05(+3.47%)
Jan 10, 2023
1.307
1.445
1.307
1.415
151,804
+0.11(+8.27%)
Jan 09, 2023
1.278
1.327
1.268
1.307
114,474
+0.01(+0.76%)
Jan 06, 2023
1.337
1.356
1.268
1.297
109,637
-0.03(-2.22%)
Jan 05, 2023
1.268
1.386
1.240
1.327
142,908
+0.07(+5.47%)
Jan 04, 2023
1.111
1.287
1.111
1.258
291,837
+0.15(+13.27%)
Jan 03, 2023
1.091
1.140
1.081
1.111
110,566
-0.01(-0.88%)
Dec 30, 2022
1.081
1.120
1.081
1.120
147,887
+0.02(+1.79%)
Dec 29, 2022
1.111
1.140
1.101
1.101
122,897
-0.01(-0.89%)
Dec 28, 2022
1.081
1.127
1.081
1.111
127,865
+0.01(+0.89%)
Dec 27, 2022
1.130
1.150
1.091
1.101
236,998
-0.05(-4.27%)
Dec 23, 2022
1.169
1.179
1.136
1.150
89,456
-0.02(-1.68%)
Dec 22, 2022
1.130
1.169
1.120
1.169
86,867
+0.02(+1.71%)
Dec 21, 2022
1.130
1.169
1.130
1.150
74,769
+0.01(+0.86%)
Dec 20, 2022
1.140
1.169
1.140
1.140
75,144
+0.01(+0.87%)
Dec 19, 2022
1.160
1.179
1.130
1.130
129,056
-0.05(-4.17%)
Dec 16, 2022
1.179
1.219
1.130
1.179
293,528
-0.01(-0.83%)
Dec 15, 2022
1.199
1.228
1.189
1.189
123,175
-0.01(-0.82%)
Dec 14, 2022
1.219
1.241
1.199
1.199
138,446
-0.03(-2.40%)
Dec 13, 2022
1.297
1.346
1.209
1.228
190,310
-0.01(-0.79%)
Dec 12, 2022
1.228
1.258
1.219
1.238
56,078
+0.01(+0.80%)
Dec 09, 2022
1.228
1.278
1.199
1.228
103,342
+0.01(+0.81%)
Dec 08, 2022
1.209
1.238
1.189
1.219
80,757
+0.01(+0.81%)
Dec 07, 2022
1.209
1.248
1.209
1.209
75,056
-0.04(-3.15%)
Dec 06, 2022
1.268
1.287
1.219
1.248
72,539
-0.02(-1.55%)
Dec 05, 2022
1.297
1.317
1.258
1.268
85,887
-0.05(-3.73%)
Dec 02, 2022
1.297
1.327
1.297
1.317
34,576
+0.01(+0.75%)
Dec 01, 2022
1.307
1.366
1.307
1.307
48,176
-0.01(-0.75%)
Nov 30, 2022
1.297
1.376
1.268
1.317
94,062
+0.00(+0.00%)
Nov 29, 2022
1.278
1.337
1.258
1.317
112,605
+0.04(+3.08%)
Nov 28, 2022
1.278
1.307
1.228
1.278
119,382
-0.03(-2.26%)
Nov 25, 2022
1.337
1.356
1.297
1.307
42,892
-0.04(-2.92%)
Nov 23, 2022
1.405
1.435
1.323
1.346
148,669
-0.05(-3.52%)
Nov 22, 2022
1.307
1.445
1.268
1.396
114,910
+0.10(+7.58%)
Nov 21, 2022
1.307
1.337
1.278
1.297
96,371
-0.03(-2.22%)
Nov 18, 2022
1.346
1.366
1.278
1.327
107,868
-0.01(-0.74%)
Nov 17, 2022
1.425
1.425
1.317
1.337
106,203
-0.08(-5.56%)
Nov 16, 2022
1.435
1.454
1.376
1.415
46,820
-0.02(-1.37%)
Nov 15, 2022
1.504
1.543
1.425
1.435
169,936
-0.08(-5.19%)
Nov 14, 2022
1.622
1.671
1.513
1.513
127,770
-0.20(-11.49%)
Nov 11, 2022
1.494
1.710
1.484
1.710
263,763
+0.21(+13.73%)
Nov 10, 2022
1.327
1.533
1.278
1.504
241,642
+0.31(+26.45%)
Nov 09, 2022
1.219
1.228
1.189
1.189
181,229
-0.04(-3.20%)
Nov 08, 2022
1.219
1.228
1.179
1.228
71,069
+0.03(+2.46%)
Nov 07, 2022
1.219
1.228
1.179
1.199
81,723
+0.00(+0.00%)
Nov 04, 2022
1.219
1.228
1.179
1.199
82,817
-0.03(-2.40%)
Nov 03, 2022
1.209
1.238
1.179
1.228
139,331
+0.01(+0.81%)
Nov 02, 2022
1.209
1.248
1.199
1.219
44,106
+0.01(+0.81%)
Nov 01, 2022
1.219
1.287
1.199
1.209
90,906
+0.00(+0.00%)
Oct 31, 2022
1.199
1.258
1.199
1.209
124,308
+0.00(+0.00%)
Oct 28, 2022
1.219
1.238
1.179
1.209
98,000
-0.03(-2.38%)
Oct 27, 2022
1.307
1.307
1.209
1.238
74,513
-0.02(-1.56%)
Oct 26, 2022
1.219
1.346
1.219
1.258
98,276
-0.01(-0.78%)
Oct 25, 2022
1.120
1.278
1.120
1.268
89,473
+0.14(+12.17%)
Oct 24, 2022
1.219
1.268
1.101
1.130
259,005
-0.07(-5.74%)
Oct 21, 2022
1.179
1.248
1.169
1.199
138,058
+0.01(+0.83%)
Oct 20, 2022
1.287
1.346
1.160
1.189
410,488
-0.11(-8.33%)
Oct 19, 2022
1.317
1.366
1.287
1.297
125,274
-0.02(-1.49%)
Oct 18, 2022
1.337
1.349
1.303
1.317
94,985
+0.00(+0.00%)
Oct 17, 2022
1.317
1.366
1.307
1.317
38,590
-0.01(-0.74%)
Oct 14, 2022
1.327
1.346
1.307
1.327
84,089
-0.01(-0.74%)
Oct 13, 2022
1.307
1.376
1.307
1.337
130,585
+0.00(+0.00%)
Oct 12, 2022
1.356
1.365
1.307
1.337
81,112
-0.02(-1.45%)
Oct 11, 2022
1.376
1.396
1.317
1.356
123,624
-0.01(-0.72%)
Oct 10, 2022
1.376
1.405
1.356
1.366
89,301
+0.00(+0.00%)
Oct 07, 2022
1.464
1.464
1.356
1.366
119,691
-0.11(-7.33%)
Oct 06, 2022
1.425
1.533
1.425
1.474
113,998
+0.05(+3.45%)
Oct 05, 2022
1.435
1.464
1.386
1.425
39,898
-0.03(-2.03%)
Oct 04, 2022
1.346
1.464
1.346
1.454
100,009
+0.12(+8.82%)
Oct 03, 2022
1.425
1.454
1.337
1.337
137,709
-0.10(-6.85%)
Sep 30, 2022
1.327
1.543
1.327
1.435
173,830
+0.08(+5.80%)
Sep 29, 2022
1.376
1.376
1.307
1.356
126,694
-0.03(-2.13%)
Sep 28, 2022
1.386
1.435
1.376
1.386
84,064
-0.01(-0.70%)
Sep 27, 2022
1.376
1.454
1.366
1.396
110,366
+0.02(+1.43%)
Sep 26, 2022
1.454
1.533
1.366
1.376
172,102
-0.09(-6.04%)
Sep 23, 2022
1.445
1.504
1.376
1.464
282,712
+0.01(+0.68%)
Sep 22, 2022
1.553
1.553
1.454
1.454
200,033
-0.10(-6.33%)
Sep 21, 2022
1.592
1.592
1.533
1.553
82,403
-0.03(-1.86%)
Sep 20, 2022
1.523
1.612
1.523
1.582
112,763
+0.03(+1.90%)
Sep 19, 2022
1.563
1.581
1.523
1.553
142,161
-0.03(-1.86%)
Sep 16, 2022
1.631
1.631
1.572
1.582
198,739
-0.09(-5.29%)
Sep 15, 2022
1.612
1.690
1.612
1.671
89,593
+0.07(+4.29%)
Sep 14, 2022
1.622
1.651
1.553
1.602
121,228
-0.02(-1.21%)
Sep 13, 2022
1.651
1.651
1.553
1.622
141,130
-0.03(-1.79%)
Sep 12, 2022
1.602
1.680
1.592
1.651
150,851
+0.06(+3.70%)
Sep 09, 2022
1.602
1.622
1.563
1.592
135,224
-0.01(-0.61%)
Sep 08, 2022
1.592
1.612
1.543
1.602
97,278
+0.02(+1.24%)
Sep 07, 2022
1.543
1.612
1.543
1.582
90,813
+0.02(+1.26%)
Sep 06, 2022
1.572
1.615
1.538
1.563
182,842
+0.00(+0.00%)
Sep 02, 2022
1.651
1.690
1.563
1.563
171,914
-0.06(-3.64%)
Sep 01, 2022
1.671
1.673
1.602
1.622
97,842
-0.05(-2.94%)
Aug 31, 2022
1.671
1.700
1.631
1.671
67,690
+0.02(+1.19%)
Aug 30, 2022
1.789
1.789
1.622
1.651
198,890
-0.13(-7.18%)
Aug 29, 2022
1.690
1.808
1.681
1.779
111,060
+0.06(+3.43%)
Aug 26, 2022
1.749
1.789
1.681
1.720
109,782
-0.05(-2.78%)
Aug 25, 2022
1.739
1.769
1.681
1.769
86,628
+0.08(+4.65%)
Aug 24, 2022
1.661
1.769
1.612
1.690
122,848
+0.03(+1.77%)
Aug 23, 2022
1.671
1.710
1.631
1.661
160,719
+0.00(+0.00%)
Aug 22, 2022
1.789
1.789
1.641
1.661
275,389
-0.11(-6.11%)
Aug 19, 2022
1.867
1.867
1.759
1.769
177,021
-0.09(-4.76%)
Aug 18, 2022
1.995
1.995
1.823
1.857
129,827
-0.12(-5.97%)
Aug 17, 2022
2.074
2.103
1.966
1.975
201,338
-0.13(-6.07%)
Aug 16, 2022
2.260
2.260
1.956
2.103
476,631
-0.18(-7.76%)
Aug 15, 2022
2.319
2.329
2.192
2.280
210,449
+0.03(+1.31%)
Aug 12, 2022
2.339
2.339
2.182
2.251
213,864
-0.06(-2.55%)
Aug 11, 2022
2.054
2.349
2.054
2.309
429,105
+0.29(+14.63%)
Aug 10, 2022
1.907
2.034
1.853
2.015
111,985
+0.12(+6.22%)
Aug 09, 2022
2.005
2.005
1.848
1.897
126,883
-0.09(-4.46%)
Aug 08, 2022
1.926
2.015
1.916
1.985
151,584
+0.10(+5.21%)
Aug 05, 2022
1.867
1.946
1.808
1.887
132,395
+0.03(+1.59%)
Aug 04, 2022
1.946
1.985
1.828
1.857
146,844
-0.09(-4.55%)
Aug 03, 2022
1.818
1.966
1.808
1.946
261,270
+0.18(+10.00%)
Aug 02, 2022
1.651
1.828
1.651
1.769
135,083
+0.07(+4.05%)
Aug 01, 2022
1.710
1.730
1.631
1.700
197,868
+0.02(+1.17%)
Jul 29, 2022
1.759
1.769
1.651
1.681
129,334
-0.02(-1.16%)
Jul 28, 2022
1.700
1.759
1.631
1.700
159,605
+0.00(+0.00%)
Jul 27, 2022
1.690
1.730
1.661
1.700
129,956
+0.04(+2.37%)
Jul 26, 2022
1.818
1.818
1.622
1.661
215,927
-0.17(-9.14%)
Jul 25, 2022
1.897
1.907
1.779
1.828
93,566
-0.06(-3.13%)
Jul 22, 2022
1.926
1.956
1.838
1.887
124,268
-0.06(-3.03%)
Jul 21, 2022
2.015
2.034
1.907
1.946
123,794
-0.06(-2.94%)
Jul 20, 2022
1.798
2.074
1.798
2.005
324,823
+0.19(+10.27%)
Jul 19, 2022
1.700
1.848
1.700
1.818
113,542
+0.13(+7.56%)
Jul 18, 2022
1.789
1.838
1.681
1.690
118,796
-0.03(-1.71%)
Jul 15, 2022
1.671
1.749
1.651
1.720
100,908
+0.04(+2.34%)
Jul 14, 2022
1.661
1.710
1.651
1.681
67,730
+0.00(+0.00%)
Jul 13, 2022
1.641
1.730
1.631
1.681
126,640
+0.01(+0.59%)
Jul 12, 2022
1.641
1.798
1.622
1.671
237,438
+0.03(+1.80%)
Jul 11, 2022
1.720
1.739
1.622
1.641
218,425
-0.10(-5.65%)
Jul 08, 2022
1.808
1.853
1.739
1.739
169,505
-0.05(-2.75%)
Jul 07, 2022
1.631
1.808
1.631
1.789
185,519
+0.17(+10.30%)
Jul 06, 2022
1.779
1.828
1.602
1.622
425,122
-0.15(-8.33%)
Jul 05, 2022
1.651
1.798
1.612
1.769
241,915
+0.10(+5.88%)
Jul 01, 2022
1.631
1.720
1.605
1.671
156,382
+0.01(+0.59%)
Jun 30, 2022
1.730
1.735
1.641
1.661
144,241
-0.08(-4.52%)
Jun 29, 2022
1.789
1.789
1.700
1.739
359,490
-0.07(-3.80%)
Jun 28, 2022
1.926
1.975
1.798
1.808
547,136
-0.14(-7.30%)
Jun 27, 2022
2.054
2.074
1.887
1.951
274,908
-0.06(-3.17%)
Jun 24, 2022
2.054
2.221
1.975
2.015
3,270,303
-0.04(-1.91%)
Jun 23, 2022
2.015
2.083
1.926
2.054
513,834
+0.04(+1.95%)
Jun 22, 2022
1.779
2.064
1.779
2.015
607,481
+0.19(+10.22%)
Jun 21, 2022
1.848
1.946
1.779
1.828
445,079
+0.01(+0.54%)
Jun 17, 2022
1.720
1.857
1.710
1.818
418,830
+0.08(+4.52%)
Jun 16, 2022
1.798
1.812
1.690
1.739
676,687
-0.14(-7.33%)
Jun 15, 2022
1.681
1.936
1.533
1.877
1,198,555
+0.20(+11.70%)
Jun 14, 2022
1.631
1.700
1.602
1.681
287,416
+0.06(+3.64%)
Jun 13, 2022
1.602
1.686
1.572
1.622
541,755
-0.06(-3.51%)
Jun 10, 2022
1.798
1.818
1.671
1.681
375,712
-0.17(-9.04%)
Jun 09, 2022
1.828
1.897
1.757
1.848
368,740
+0.00(+0.00%)
Jun 08, 2022
1.730
1.867
1.661
1.848
385,225
+0.12(+6.82%)
Jun 07, 2022
1.602
1.749
1.592
1.730
461,318
+0.12(+7.65%)
Jun 06, 2022
1.818
1.818
1.582
1.607
475,156
-0.15(-8.66%)
Jun 03, 2022
1.494
1.759
1.464
1.759
649,199
+0.27(+17.76%)
Jun 02, 2022
1.474
1.567
1.445
1.494
629,217
+0.05(+3.40%)
Jun 01, 2022
1.504
1.543
1.391
1.445
562,742
-0.04(-2.65%)
May 31, 2022
1.553
1.582
1.484
1.484
1,210,616
-0.07(-4.43%)
May 27, 2022
1.592
1.622
1.543
1.553
419,948
+0.00(+0.00%)
May 26, 2022
1.474
1.602
1.464
1.553
451,372
+0.10(+6.76%)
May 25, 2022
1.494
1.553
1.445
1.454
531,498
-0.05(-3.27%)
May 24, 2022
1.553
1.553
1.425
1.504
477,998
-0.07(-4.37%)
May 23, 2022
1.641
1.651
1.532
1.572
531,327
-0.02(-1.23%)
May 20, 2022
1.700
1.720
1.513
1.592
624,578
-0.05(-2.99%)
May 19, 2022
1.651
1.730
1.622
1.641
390,210
-0.01(-0.59%)
May 18, 2022
1.749
1.818
1.631
1.651
480,688
-0.14(-7.69%)
May 17, 2022
1.759
1.789
1.739
1.789
591,035
+0.10(+5.81%)
May 16, 2022
1.769
1.857
1.671
1.690
638,697
-0.06(-3.37%)
May 13, 2022
1.848
1.887
1.710
1.749
1,014,020
-0.08(-4.30%)
May 12, 2022
1.700
1.848
1.582
1.828
618,404
+0.12(+6.90%)
May 11, 2022
1.828
1.897
1.661
1.710
650,914
-0.17(-8.90%)
May 10, 2022
1.887
1.975
1.828
1.877
340,072
+0.02(+1.06%)
May 09, 2022
1.975
2.017
1.828
1.857
457,858
-0.18(-8.70%)
May 06, 2022
2.064
2.123
1.975
2.034
289,702
-0.05(-2.36%)
May 05, 2022
2.182
2.182
2.018
2.083
299,576
-0.14(-6.19%)
May 04, 2022
2.142
2.221
2.015
2.221
333,286
+0.10(+4.63%)
May 03, 2022
2.201
2.201
2.044
2.123
444,059
-0.06(-2.70%)
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.