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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.870
-0.060 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
7.487
7.581
7.473
7.544
31,355
+0.07(+1.00%)
Apr 27, 2023
7.366
7.503
7.366
7.469
22,214
+0.08(+1.14%)
Apr 26, 2023
7.450
7.469
7.366
7.384
27,375
+0.01(+0.13%)
Apr 25, 2023
7.459
7.525
7.356
7.375
40,926
-0.17(-2.24%)
Apr 24, 2023
7.525
7.562
7.512
7.544
10,900
+0.01(+0.12%)
Apr 21, 2023
7.572
7.572
7.469
7.534
37,578
-0.07(-0.86%)
Apr 20, 2023
7.534
7.619
7.534
7.600
22,923
+0.02(+0.25%)
Apr 19, 2023
7.637
7.678
7.572
7.581
8,955
-0.07(-0.86%)
Apr 18, 2023
7.667
7.667
7.619
7.647
33,099
+0.02(+0.25%)
Apr 17, 2023
7.590
7.643
7.562
7.628
41,498
+0.02(+0.25%)
Apr 14, 2023
7.675
7.675
7.581
7.609
22,868
-0.07(-0.96%)
Apr 13, 2023
7.665
7.694
7.609
7.683
24,374
+0.07(+0.97%)
Apr 12, 2023
7.750
7.750
7.562
7.609
90,551
-0.07(-0.98%)
Apr 11, 2023
7.675
7.694
7.506
7.684
42,109
+0.07(+0.99%)
Apr 10, 2023
7.525
7.619
7.525
7.609
43,773
+0.15(+2.01%)
Apr 06, 2023
7.469
7.609
7.441
7.459
37,339
-0.01(-0.19%)
Apr 05, 2023
7.394
7.490
7.394
7.473
19,481
-0.05(-0.68%)
Apr 04, 2023
7.787
7.787
7.440
7.525
62,000
-0.16(-2.07%)
Apr 03, 2023
7.637
7.722
7.637
7.684
17,909
+0.10(+1.30%)
Mar 31, 2023
7.589
7.590
7.553
7.586
15,025
+0.08(+1.07%)
Mar 30, 2023
7.778
7.778
7.440
7.506
56,574
+0.02(+0.24%)
Mar 29, 2023
7.459
7.487
7.412
7.487
26,594
+0.10(+1.40%)
Mar 28, 2023
7.337
7.440
7.336
7.384
62,864
+0.04(+0.51%)
Mar 27, 2023
7.337
7.366
7.281
7.347
18,376
+0.05(+0.64%)
Mar 24, 2023
7.244
7.309
7.206
7.300
32,737
+0.03(+0.39%)
Mar 23, 2023
7.536
7.536
7.151
7.272
38,457
+0.02(+0.26%)
Mar 22, 2023
7.394
7.596
7.253
7.253
47,407
-0.13(-1.78%)
Mar 21, 2023
7.328
7.553
7.328
7.384
48,880
+0.05(+0.64%)
Mar 20, 2023
7.309
7.422
7.272
7.337
52,115
+0.03(+0.38%)
Mar 17, 2023
7.412
7.422
7.309
7.309
56,979
-0.11(-1.52%)
Mar 16, 2023
7.253
7.464
7.253
7.422
24,036
+0.07(+0.89%)
Mar 15, 2023
7.506
7.502
7.328
7.356
25,446
-0.28(-3.68%)
Mar 14, 2023
7.684
7.750
7.572
7.637
39,114
+0.12(+1.62%)
Mar 13, 2023
7.656
7.678
7.515
7.515
34,052
-0.25(-3.26%)
Mar 10, 2023
7.759
7.848
7.703
7.768
32,767
+0.04(+0.55%)
Mar 09, 2023
7.892
7.929
7.707
7.726
58,413
-0.17(-2.11%)
Mar 08, 2023
7.855
7.983
7.851
7.892
21,887
+0.05(+0.59%)
Mar 07, 2023
8.003
8.012
7.846
7.846
35,792
-0.21(-2.63%)
Mar 06, 2023
8.114
8.114
8.044
8.058
40,576
-0.06(-0.80%)
Mar 03, 2023
8.058
8.123
8.058
8.123
51,343
+0.14(+1.73%)
Mar 02, 2023
7.975
7.994
7.967
7.984
41,761
+0.02(+0.23%)
Mar 01, 2023
7.957
8.003
7.947
7.966
32,860
+0.03(+0.41%)
Feb 28, 2023
7.901
7.966
7.892
7.934
29,342
+0.05(+0.64%)
Feb 27, 2023
7.892
8.021
7.864
7.883
37,558
+0.03(+0.35%)
Feb 24, 2023
7.800
7.874
7.772
7.855
17,976
-0.06(-0.70%)
Feb 23, 2023
7.920
7.929
7.800
7.911
95,612
+0.06(+0.76%)
Feb 22, 2023
7.855
7.980
7.781
7.851
47,937
-0.00(-0.06%)
Feb 21, 2023
8.040
8.040
7.846
7.855
78,903
-0.17(-2.07%)
Feb 17, 2023
8.040
8.104
8.021
8.021
103,501
-0.04(-0.46%)
Feb 16, 2023
7.994
8.095
7.929
8.058
61,428
+0.01(+0.11%)
Feb 15, 2023
7.984
8.067
7.966
8.049
61,859
+0.00(+0.00%)
Feb 14, 2023
8.067
8.114
8.012
8.049
67,668
+0.00(+0.00%)
Feb 13, 2023
7.956
8.058
7.956
8.049
24,960
+0.07(+0.93%)
Feb 10, 2023
7.846
7.975
7.846
7.975
15,389
+0.04(+0.47%)
Feb 09, 2023
8.021
8.076
7.929
7.938
29,463
-0.09(-1.15%)
Feb 08, 2023
8.031
8.058
7.989
8.031
51,871
-0.05(-0.57%)
Feb 07, 2023
7.994
8.187
7.994
8.077
77,222
+0.04(+0.46%)
Feb 06, 2023
8.132
8.132
7.966
8.040
108,735
-0.06(-0.80%)
Feb 03, 2023
8.151
8.215
8.104
8.104
31,271
-0.07(-0.90%)
Feb 02, 2023
8.178
8.257
8.104
8.178
147,174
+0.11(+1.37%)
Feb 01, 2023
8.040
8.141
7.984
8.067
119,558
+0.04(+0.46%)
Jan 31, 2023
7.994
8.031
7.957
8.031
50,423
+0.07(+0.93%)
Jan 30, 2023
7.957
8.020
7.947
7.957
36,579
-0.04(-0.46%)
Jan 27, 2023
7.947
8.031
7.947
7.994
48,502
+0.05(+0.58%)
Jan 26, 2023
7.957
7.957
7.901
7.947
69,182
+0.03(+0.35%)
Jan 25, 2023
7.883
7.929
7.883
7.920
46,403
-0.04(-0.46%)
Jan 24, 2023
7.892
7.957
7.846
7.957
22,789
+0.06(+0.70%)
Jan 23, 2023
7.855
7.947
7.851
7.901
14,793
+0.05(+0.59%)
Jan 20, 2023
7.763
7.874
7.744
7.855
20,659
+0.12(+1.55%)
Jan 19, 2023
7.772
7.799
7.735
7.735
37,357
-0.06(-0.71%)
Jan 18, 2023
7.911
7.938
7.781
7.791
19,846
-0.09(-1.17%)
Jan 17, 2023
7.920
7.956
7.883
7.883
25,411
-0.06(-0.70%)
Jan 13, 2023
7.892
7.938
7.892
7.938
18,513
+0.06(+0.70%)
Jan 12, 2023
7.901
7.901
7.846
7.883
46,244
+0.02(+0.23%)
Jan 11, 2023
7.837
7.864
7.800
7.864
43,369
+0.09(+1.19%)
Jan 10, 2023
7.680
7.772
7.680
7.772
40,182
+0.11(+1.45%)
Jan 09, 2023
7.763
7.800
7.661
7.661
33,256
-0.01(-0.12%)
Jan 06, 2023
7.551
7.707
7.551
7.671
32,354
+0.18(+2.47%)
Jan 05, 2023
7.528
7.528
7.403
7.486
15,289
-0.01(-0.12%)
Jan 04, 2023
7.504
7.546
7.481
7.495
24,117
+0.10(+1.37%)
Jan 03, 2023
7.449
7.477
7.375
7.394
26,321
+0.04(+0.50%)
Dec 30, 2022
7.301
7.364
7.301
7.357
9,001
-0.02(-0.25%)
Dec 29, 2022
7.399
7.399
7.366
7.375
22,061
+0.03(+0.38%)
Dec 28, 2022
7.412
7.421
7.329
7.347
91,534
-0.08(-1.12%)
Dec 27, 2022
7.403
7.449
7.394
7.431
16,937
+0.07(+1.00%)
Dec 23, 2022
7.255
7.375
7.255
7.357
11,544
+0.09(+1.27%)
Dec 22, 2022
7.338
7.338
7.172
7.264
22,934
-0.12(-1.63%)
Dec 21, 2022
7.338
7.384
7.320
7.384
20,516
+0.14(+1.91%)
Dec 20, 2022
7.144
7.313
7.144
7.246
39,144
+0.02(+0.26%)
Dec 19, 2022
7.283
7.338
7.227
7.227
19,788
-0.11(-1.51%)
Dec 16, 2022
7.264
7.467
7.264
7.338
22,272
-0.03(-0.38%)
Dec 15, 2022
7.431
7.431
7.320
7.366
32,777
-0.11(-1.48%)
Dec 14, 2022
7.597
7.652
7.477
7.477
34,810
-0.06(-0.86%)
Dec 13, 2022
7.763
7.820
7.541
7.541
22,590
-0.04(-0.49%)
Dec 12, 2022
7.587
7.587
7.486
7.578
47,031
-0.06(-0.73%)
Dec 09, 2022
7.606
7.744
7.606
7.634
13,052
-0.00(-0.03%)
Dec 08, 2022
7.836
7.836
7.545
7.636
50,159
-0.05(-0.71%)
Dec 07, 2022
7.618
7.709
7.618
7.690
77,852
+0.05(+0.71%)
Dec 06, 2022
7.609
7.981
7.572
7.636
47,952
+0.00(+0.00%)
Dec 05, 2022
7.772
7.818
7.618
7.636
43,157
-0.13(-1.64%)
Dec 02, 2022
7.563
7.763
7.391
7.763
14,965
+0.16(+2.15%)
Dec 01, 2022
7.754
7.963
7.599
7.599
21,561
-0.03(-0.36%)
Nov 30, 2022
7.490
7.690
7.490
7.627
31,142
+0.12(+1.57%)
Nov 29, 2022
7.546
7.563
7.428
7.509
21,562
+0.01(+0.12%)
Nov 28, 2022
7.636
7.636
7.418
7.499
44,494
-0.07(-0.96%)
Nov 25, 2022
7.627
7.627
7.550
7.572
7,004
-0.03(-0.36%)
Nov 23, 2022
7.599
7.627
7.509
7.599
27,959
+0.02(+0.24%)
Nov 22, 2022
7.607
7.607
7.499
7.581
13,282
+0.18(+2.39%)
Nov 21, 2022
7.318
7.404
7.227
7.404
31,689
+0.08(+1.06%)
Nov 18, 2022
7.322
7.327
7.263
7.327
24,473
+0.10(+1.38%)
Nov 17, 2022
7.145
7.354
7.127
7.227
50,251
-0.05(-0.62%)
Nov 16, 2022
7.372
7.372
7.271
7.272
37,019
-0.15(-1.96%)
Nov 15, 2022
7.499
7.527
7.399
7.418
10,399
+0.04(+0.49%)
Nov 14, 2022
7.381
7.499
7.354
7.381
15,783
+0.00(+0.00%)
Nov 11, 2022
7.381
7.445
7.322
7.381
20,681
+0.06(+0.87%)
Nov 10, 2022
7.272
7.327
7.245
7.318
52,483
+0.30(+4.27%)
Nov 09, 2022
7.090
7.136
7.000
7.018
76,024
-0.17(-2.40%)
Nov 08, 2022
7.163
7.295
7.163
7.190
16,162
+0.02(+0.25%)
Nov 07, 2022
7.063
7.172
6.963
7.172
57,010
+0.08(+1.15%)
Nov 04, 2022
7.100
7.109
6.972
7.090
26,000
+0.20(+2.90%)
Nov 03, 2022
6.936
7.018
6.832
6.890
24,298
-0.09(-1.30%)
Nov 02, 2022
7.154
6.963
6.981
21,441
-0.15(-2.17%)
Nov 01, 2022
7.136
7.136
7.054
7.136
24,287
+0.07(+1.03%)
Oct 31, 2022
7.136
7.145
6.954
7.063
12,449
-0.05(-0.64%)
Oct 28, 2022
7.000
7.118
7.000
7.109
19,143
+0.12(+1.69%)
Oct 27, 2022
7.072
7.072
6.963
6.990
10,887
-0.04(-0.52%)
Oct 26, 2022
6.981
7.045
6.913
7.027
81,491
+0.08(+1.18%)
Oct 25, 2022
6.900
6.945
6.882
6.945
56,657
+0.07(+1.06%)
Oct 24, 2022
6.763
6.890
6.670
6.872
30,680
+0.11(+1.68%)
Oct 21, 2022
6.572
6.763
6.572
6.759
13,173
+0.19(+2.84%)
Oct 20, 2022
6.618
6.627
6.572
6.572
10,711
+0.04(+0.56%)
Oct 19, 2022
6.636
6.645
6.472
6.536
10,127
-0.09(-1.37%)
Oct 18, 2022
6.718
6.718
6.590
6.627
25,416
+0.04(+0.55%)
Oct 17, 2022
6.527
6.599
6.472
6.590
21,695
+0.19(+2.98%)
Oct 14, 2022
6.627
6.627
6.363
6.400
17,790
-0.11(-1.68%)
Oct 13, 2022
6.272
6.572
6.191
6.509
14,527
+0.12(+1.85%)
Oct 12, 2022
6.445
6.445
6.363
6.390
33,774
-0.05(-0.71%)
Oct 11, 2022
6.427
6.500
6.363
6.436
32,138
+0.00(+0.00%)
Oct 10, 2022
6.354
6.436
6.345
6.436
32,325
-0.02(-0.28%)
Oct 07, 2022
6.472
6.472
6.354
6.454
25,882
-0.09(-1.39%)
Oct 06, 2022
6.536
6.590
6.490
6.545
47,600
-0.09(-1.37%)
Oct 05, 2022
6.654
6.654
6.563
6.636
20,876
-0.05(-0.82%)
Oct 04, 2022
6.645
6.709
6.509
6.690
60,968
+0.27(+4.25%)
Oct 03, 2022
6.354
6.418
6.345
6.418
35,490
+0.16(+2.62%)
Sep 30, 2022
6.145
6.318
6.145
6.254
13,067
+0.08(+1.33%)
Sep 29, 2022
6.245
6.281
6.136
6.172
53,407
-0.21(-3.28%)
Sep 28, 2022
6.318
6.400
6.254
6.381
50,768
+0.17(+2.78%)
Sep 27, 2022
6.336
6.372
6.163
6.209
53,952
-0.07(-1.16%)
Sep 26, 2022
6.354
6.400
6.272
6.281
30,551
-0.08(-1.29%)
Sep 23, 2022
6.390
6.827
6.363
6.363
56,235
-0.23(-3.45%)
Sep 22, 2022
6.745
6.745
6.572
6.590
19,332
-0.24(-3.46%)
Sep 21, 2022
6.818
6.841
6.645
6.827
40,392
+0.06(+0.94%)
Sep 20, 2022
6.800
6.845
6.720
6.763
42,875
-0.12(-1.72%)
Sep 19, 2022
6.809
6.945
6.800
6.881
28,199
+0.00(+0.00%)
Sep 16, 2022
6.881
6.900
6.800
6.881
56,401
-0.04(-0.55%)
Sep 15, 2022
7.009
7.163
6.918
6.919
31,473
-0.13(-1.78%)
Sep 14, 2022
7.127
7.127
6.936
7.045
61,255
+0.06(+0.91%)
Sep 13, 2022
7.199
7.204
6.977
6.981
36,383
-0.34(-4.60%)
Sep 12, 2022
7.199
7.358
7.199
7.318
32,265
+0.14(+1.90%)
Sep 09, 2022
7.199
7.227
7.172
7.181
41,981
+0.14(+1.98%)
Sep 08, 2022
6.961
7.185
6.953
7.042
61,127
+0.07(+1.03%)
Sep 07, 2022
6.818
6.997
6.810
6.970
40,507
+0.11(+1.56%)
Sep 06, 2022
6.970
6.979
6.827
6.863
28,850
-0.08(-1.16%)
Sep 02, 2022
6.881
7.027
6.872
6.944
29,306
+0.13(+1.83%)
Sep 01, 2022
6.881
6.881
6.684
6.818
58,194
-0.13(-1.80%)
Aug 31, 2022
7.006
7.006
6.836
6.944
30,845
-0.04(-0.64%)
Aug 30, 2022
7.113
7.113
6.988
6.988
33,182
-0.14(-2.00%)
Aug 29, 2022
7.185
7.223
7.069
7.131
39,283
-0.11(-1.48%)
Aug 26, 2022
7.435
7.435
7.203
7.238
42,639
-0.13(-1.82%)
Aug 25, 2022
7.283
7.390
7.283
7.373
19,312
+0.15(+2.10%)
Aug 24, 2022
7.221
7.301
7.202
7.221
56,175
-0.02(-0.25%)
Aug 23, 2022
7.149
7.292
7.149
7.238
10,277
+0.09(+1.25%)
Aug 22, 2022
7.203
7.238
7.149
7.149
37,040
-0.17(-2.32%)
Aug 19, 2022
7.399
7.399
7.301
7.319
35,252
-0.10(-1.33%)
Aug 18, 2022
7.390
7.480
7.299
7.417
51,236
+0.03(+0.36%)
Aug 17, 2022
7.507
7.507
7.274
7.390
86,294
-0.13(-1.66%)
Aug 16, 2022
7.435
7.542
7.435
7.516
6,149
+0.05(+0.72%)
Aug 15, 2022
7.444
7.480
7.401
7.462
36,077
-0.02(-0.24%)
Aug 12, 2022
7.444
7.516
7.408
7.480
26,715
+0.13(+1.82%)
Aug 11, 2022
7.381
7.444
7.346
7.346
37,140
+0.01(+0.12%)
Aug 10, 2022
7.301
7.373
7.290
7.337
34,455
+0.14(+1.99%)
Aug 09, 2022
7.221
7.238
7.158
7.194
27,765
-0.03(-0.37%)
Aug 08, 2022
7.203
7.285
7.176
7.221
40,277
+0.07(+1.00%)
Aug 05, 2022
7.149
7.253
7.131
7.149
42,886
-0.08(-1.11%)
Aug 04, 2022
7.283
7.297
7.189
7.230
49,742
-0.06(-0.86%)
Aug 03, 2022
7.221
7.319
7.185
7.292
49,258
+0.07(+0.99%)
Aug 02, 2022
7.283
7.346
7.203
7.221
34,940
-0.05(-0.74%)
Aug 01, 2022
7.256
7.364
7.256
7.274
47,370
-0.05(-0.73%)
Jul 29, 2022
7.292
7.337
7.238
7.328
34,601
+0.06(+0.86%)
Jul 28, 2022
7.131
7.270
7.051
7.265
24,418
+0.13(+1.88%)
Jul 27, 2022
6.988
7.140
6.979
7.131
14,433
+0.20(+2.84%)
Jul 26, 2022
6.988
7.028
6.926
6.935
9,987
-0.10(-1.40%)
Jul 25, 2022
6.863
7.033
6.863
7.033
38,401
+0.07(+1.03%)
Jul 22, 2022
7.069
7.109
6.890
6.961
29,519
-0.05(-0.76%)
Jul 21, 2022
6.970
7.041
6.881
7.015
69,642
+0.04(+0.51%)
Jul 20, 2022
6.979
7.104
6.979
6.979
17,894
-0.01(-0.13%)
Jul 19, 2022
6.818
7.024
6.818
6.988
59,658
+0.15(+2.22%)
Jul 18, 2022
6.961
6.961
6.818
6.836
31,791
+0.02(+0.26%)
Jul 15, 2022
6.738
6.845
6.711
6.818
8,683
+0.12(+1.73%)
Jul 14, 2022
6.756
6.756
6.597
6.702
64,244
-0.14(-2.09%)
Jul 13, 2022
6.702
6.845
6.595
6.845
30,066
+0.16(+2.41%)
Jul 12, 2022
6.774
6.851
6.640
6.684
44,467
-0.09(-1.32%)
Jul 11, 2022
6.774
6.870
6.756
6.774
14,936
-0.05(-0.79%)
Jul 08, 2022
6.881
6.953
6.827
6.827
80,658
-0.08(-1.16%)
Jul 07, 2022
6.693
6.961
6.693
6.908
48,129
+0.23(+3.48%)
Jul 06, 2022
6.702
6.774
6.622
6.675
32,186
-0.11(-1.58%)
Jul 05, 2022
6.845
6.845
6.613
6.783
47,455
-0.10(-1.43%)
Jul 01, 2022
6.765
6.890
6.711
6.881
13,264
+0.13(+1.85%)
Jun 30, 2022
6.747
6.792
6.662
6.756
100,494
-0.05(-0.79%)
Jun 29, 2022
6.935
6.935
6.774
6.810
37,486
-0.07(-1.04%)
Jun 28, 2022
7.042
7.048
6.881
6.881
26,413
-0.13(-1.91%)
Jun 27, 2022
7.024
7.024
6.953
7.015
28,774
+0.00(+0.00%)
Jun 24, 2022
6.845
7.015
6.792
7.015
35,683
+0.26(+3.84%)
Jun 23, 2022
6.729
6.792
6.658
6.756
57,796
+0.02(+0.27%)
Jun 22, 2022
6.675
6.747
6.658
6.738
40,993
+0.01(+0.13%)
Jun 21, 2022
6.738
6.854
6.702
6.729
93,778
+0.03(+0.40%)
Jun 17, 2022
6.693
6.842
6.631
6.702
65,446
-0.01(-0.13%)
Jun 16, 2022
6.729
6.935
6.667
6.711
151,236
-0.34(-4.82%)
Jun 15, 2022
7.122
7.131
6.917
7.051
69,572
+0.13(+1.81%)
Jun 14, 2022
7.194
7.194
6.908
6.926
73,143
-0.27(-3.73%)
Jun 13, 2022
7.453
7.453
7.024
7.194
74,293
-0.28(-3.71%)
Jun 10, 2022
7.676
7.685
7.417
7.471
70,089
-0.08(-1.08%)
Jun 09, 2022
7.623
7.676
7.491
7.552
85,800
-0.09(-1.15%)
Jun 08, 2022
7.754
7.775
7.631
7.640
33,361
-0.08(-1.02%)
Jun 07, 2022
7.658
7.728
7.649
7.719
21,797
+0.06(+0.80%)
Jun 06, 2022
7.649
7.696
7.623
7.658
20,920
+0.05(+0.69%)
Jun 03, 2022
7.684
7.684
7.570
7.605
22,368
-0.09(-1.14%)
Jun 02, 2022
7.702
7.702
7.429
7.693
39,154
+0.06(+0.81%)
Jun 01, 2022
7.631
7.658
7.394
7.631
29,364
+0.00(+0.00%)
May 31, 2022
7.693
7.773
7.596
7.631
43,130
-0.04(-0.57%)
May 27, 2022
7.561
7.693
7.526
7.675
46,023
+0.13(+1.75%)
May 26, 2022
7.271
7.543
7.271
7.543
25,277
+0.11(+1.42%)
May 25, 2022
7.209
7.447
7.209
7.438
50,718
+0.23(+3.17%)
May 24, 2022
7.280
7.297
7.095
7.209
79,758
-0.10(-1.32%)
May 23, 2022
7.288
7.385
7.193
7.306
85,870
+0.04(+0.61%)
May 20, 2022
7.253
7.332
7.157
7.262
20,131
+0.00(+0.00%)
May 19, 2022
7.183
7.288
7.139
7.262
40,777
+0.05(+0.73%)
May 18, 2022
7.315
7.319
7.139
7.209
66,185
-0.15(-2.03%)
May 17, 2022
7.332
7.389
7.297
7.359
74,738
+0.13(+1.82%)
May 16, 2022
7.297
7.315
7.174
7.227
219,567
-0.05(-0.72%)
May 13, 2022
7.192
7.412
7.192
7.280
79,188
+0.03(+0.36%)
May 12, 2022
7.192
7.394
7.148
7.253
115,745
-0.05(-0.72%)
May 11, 2022
7.324
7.499
7.253
7.306
68,395
-0.04(-0.60%)
May 10, 2022
7.420
7.517
7.165
7.350
111,044
-0.02(-0.24%)
May 09, 2022
7.614
7.639
7.315
7.368
216,672
-0.31(-4.01%)
May 06, 2022
7.667
7.680
7.517
7.675
75,969
-0.01(-0.11%)
May 05, 2022
7.842
7.842
7.649
7.684
154,130
-0.14(-1.80%)
May 04, 2022
7.851
7.895
7.798
7.825
88,546
+0.04(+0.56%)
May 03, 2022
7.675
7.882
7.675
7.781
86,557
-0.03(-0.34%)
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.