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
U S Global Inv Inc
(NQ:
GROW
)
2.600
+0.030 (+1.16%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Jun 14, 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
2.661
2.661
2.589
2.632
52,869
-0.00(-0.00%)
Apr 27, 2023
2.623
2.680
2.623
2.632
9,171
-0.02(-0.72%)
Apr 26, 2023
2.642
2.680
2.642
2.652
8,855
-0.01(-0.31%)
Apr 25, 2023
2.652
2.680
2.652
2.660
7,416
+0.01(+0.31%)
Apr 24, 2023
2.652
2.678
2.652
2.652
14,950
+0.00(+0.00%)
Apr 21, 2023
2.671
2.700
2.642
2.652
9,736
+0.00(+0.00%)
Apr 20, 2023
2.690
2.738
2.652
2.652
6,697
-0.03(-1.08%)
Apr 19, 2023
2.661
2.704
2.661
2.680
15,222
+0.00(+0.00%)
Apr 18, 2023
2.690
2.709
2.594
2.680
46,206
+0.00(+0.00%)
Apr 17, 2023
2.776
2.833
2.680
2.680
39,544
-0.09(-3.12%)
Apr 14, 2023
2.757
2.776
2.748
2.767
11,845
+0.02(+0.70%)
Apr 13, 2023
2.738
2.776
2.738
2.748
14,931
+0.00(+0.00%)
Apr 12, 2023
2.690
2.763
2.690
2.748
27,671
+0.05(+1.78%)
Apr 11, 2023
2.671
2.767
2.671
2.700
32,961
+0.03(+1.26%)
Apr 10, 2023
2.594
2.671
2.594
2.666
14,061
+0.01(+0.54%)
Apr 06, 2023
2.671
2.709
2.652
2.652
10,834
-0.01(-0.45%)
Apr 05, 2023
2.673
2.683
2.635
2.664
10,695
-0.02(-0.71%)
Apr 04, 2023
2.625
2.683
2.625
2.683
15,073
+0.06(+2.19%)
Apr 03, 2023
2.568
2.683
2.558
2.625
24,034
+0.07(+2.63%)
Mar 31, 2023
2.483
2.558
2.483
2.558
12,368
+0.08(+3.08%)
Mar 30, 2023
2.443
2.510
2.443
2.482
5,976
+0.03(+1.17%)
Mar 29, 2023
2.501
2.510
2.376
2.453
37,282
+0.02(+0.79%)
Mar 28, 2023
2.482
2.501
2.414
2.434
34,033
-0.05(-1.93%)
Mar 27, 2023
2.529
2.530
2.482
2.482
16,959
+0.00(+0.00%)
Mar 24, 2023
2.520
2.520
2.438
2.482
26,890
-0.05(-1.89%)
Mar 23, 2023
2.539
2.568
2.507
2.529
19,665
-0.01(-0.58%)
Mar 22, 2023
2.510
2.593
2.510
2.544
6,462
+0.06(+2.53%)
Mar 21, 2023
2.424
2.587
2.424
2.482
41,605
+0.09(+3.60%)
Mar 20, 2023
2.357
2.482
2.357
2.395
32,700
-0.03(-1.19%)
Mar 17, 2023
2.424
2.509
2.376
2.424
54,054
-0.01(-0.39%)
Mar 16, 2023
2.405
2.453
2.357
2.434
11,497
+0.04(+1.60%)
Mar 15, 2023
2.443
2.467
2.309
2.395
41,702
-0.06(-2.34%)
Mar 14, 2023
2.405
2.501
2.395
2.453
25,831
+0.08(+3.23%)
Mar 13, 2023
2.386
2.491
2.347
2.376
41,785
-0.02(-0.80%)
Mar 10, 2023
2.491
2.520
2.386
2.395
59,945
-0.13(-5.03%)
Mar 09, 2023
2.570
2.575
2.519
2.522
12,903
-0.02(-0.75%)
Mar 08, 2023
2.599
2.613
2.532
2.541
24,354
-0.04(-1.49%)
Mar 07, 2023
2.541
2.589
2.541
2.580
11,668
+0.04(+1.51%)
Mar 06, 2023
2.561
2.611
2.532
2.541
33,632
-0.05(-1.84%)
Mar 03, 2023
2.541
2.608
2.541
2.589
20,199
+0.06(+2.26%)
Mar 02, 2023
2.646
2.646
2.417
2.532
120,055
-0.09(-3.28%)
Mar 01, 2023
2.675
2.723
2.610
2.618
42,565
-0.10(-3.52%)
Feb 28, 2023
2.685
2.713
2.637
2.713
6,542
+0.04(+1.43%)
Feb 27, 2023
2.847
2.884
2.627
2.675
33,776
-0.12(-4.44%)
Feb 24, 2023
2.818
2.871
2.799
2.799
8,118
-0.03(-1.01%)
Feb 23, 2023
2.828
2.909
2.828
2.828
6,820
-0.01(-0.34%)
Feb 22, 2023
2.933
2.950
2.819
2.837
31,767
-0.10(-3.26%)
Feb 21, 2023
2.914
2.952
2.876
2.933
10,944
-0.01(-0.32%)
Feb 17, 2023
2.886
2.990
2.886
2.943
12,111
+0.01(+0.33%)
Feb 16, 2023
3.044
3.044
2.914
2.933
9,197
-0.03(-0.97%)
Feb 15, 2023
2.952
3.000
2.943
2.962
11,601
+0.02(+0.65%)
Feb 14, 2023
2.895
2.962
2.895
2.943
20,585
+0.03(+0.98%)
Feb 13, 2023
2.962
2.990
2.914
2.914
9,385
-0.02(-0.65%)
Feb 10, 2023
2.914
2.981
2.914
2.933
17,353
-0.06(-2.00%)
Feb 09, 2023
3.021
3.059
2.974
2.993
11,146
+0.02(+0.64%)
Feb 08, 2023
3.012
3.069
2.974
2.974
12,209
-0.06(-1.89%)
Feb 07, 2023
3.126
3.126
2.964
3.031
43,674
-0.07(-2.15%)
Feb 06, 2023
3.126
3.128
3.088
3.098
9,168
-0.01(-0.31%)
Feb 03, 2023
3.083
3.145
3.083
3.107
18,216
+0.01(+0.31%)
Feb 02, 2023
3.088
3.126
3.050
3.098
28,791
+0.06(+1.88%)
Feb 01, 2023
3.002
3.050
2.984
3.040
17,174
+0.06(+1.92%)
Jan 31, 2023
2.976
3.012
2.964
2.983
30,831
+0.02(+0.64%)
Jan 30, 2023
2.945
3.040
2.945
2.964
28,373
-0.02(-0.64%)
Jan 27, 2023
2.936
3.007
2.936
2.983
33,110
+0.03(+0.97%)
Jan 26, 2023
2.983
3.012
2.955
2.955
81,131
-0.02(-0.64%)
Jan 25, 2023
2.931
3.002
2.931
2.974
43,919
+0.05(+1.63%)
Jan 24, 2023
2.955
2.955
2.888
2.926
35,502
+0.00(+0.00%)
Jan 23, 2023
2.888
2.945
2.859
2.926
27,654
+0.06(+2.08%)
Jan 20, 2023
2.831
2.926
2.831
2.866
24,768
+0.01(+0.24%)
Jan 19, 2023
2.840
2.878
2.840
2.859
22,391
+0.01(+0.33%)
Jan 18, 2023
2.907
2.950
2.847
2.850
47,751
-0.03(-0.99%)
Jan 17, 2023
2.859
2.917
2.821
2.878
27,352
+0.02(+0.67%)
Jan 13, 2023
2.859
2.923
2.859
2.859
33,534
-0.05(-1.80%)
Jan 12, 2023
2.926
2.926
2.869
2.912
30,131
+0.01(+0.49%)
Jan 11, 2023
2.850
2.917
2.809
2.897
22,868
-0.01(-0.33%)
Jan 10, 2023
2.907
2.917
2.774
2.907
25,131
+0.03(+0.99%)
Jan 09, 2023
2.783
2.917
2.783
2.878
42,130
+0.07(+2.37%)
Jan 06, 2023
2.783
2.829
2.733
2.812
20,778
+0.06(+2.34%)
Jan 05, 2023
2.814
2.832
2.747
2.747
21,701
-0.05(-1.70%)
Jan 04, 2023
2.757
2.795
2.757
2.795
21,945
+0.03(+1.03%)
Jan 03, 2023
2.776
2.785
2.743
2.766
27,826
+0.02(+0.69%)
Dec 30, 2022
2.643
2.757
2.643
2.747
88,086
+0.10(+3.96%)
Dec 29, 2022
2.586
2.690
2.510
2.643
52,071
+0.07(+2.58%)
Dec 28, 2022
2.472
2.576
2.461
2.576
57,438
+0.08(+3.04%)
Dec 27, 2022
2.538
2.586
2.500
2.500
31,198
-0.02(-0.75%)
Dec 23, 2022
2.491
2.519
2.481
2.519
29,682
-0.01(-0.38%)
Dec 22, 2022
2.681
2.681
2.405
2.529
94,434
-0.12(-4.66%)
Dec 21, 2022
2.652
2.671
2.643
2.652
35,225
+0.01(+0.36%)
Dec 20, 2022
2.614
2.700
2.614
2.643
27,235
+0.09(+3.35%)
Dec 19, 2022
2.757
2.757
2.548
2.557
80,975
-0.19(-6.92%)
Dec 16, 2022
2.749
2.776
2.681
2.747
19,293
-0.01(-0.34%)
Dec 15, 2022
2.671
2.766
2.671
2.757
33,967
+0.08(+2.84%)
Dec 14, 2022
2.719
2.738
2.671
2.681
36,257
-0.07(-2.42%)
Dec 13, 2022
2.747
2.757
2.709
2.747
16,536
+0.01(+0.35%)
Dec 12, 2022
2.766
2.776
2.728
2.738
7,913
-0.02(-0.69%)
Dec 09, 2022
2.709
2.757
2.709
2.757
6,593
+0.02(+0.61%)
Dec 08, 2022
2.693
2.759
2.680
2.740
34,519
+0.06(+2.12%)
Dec 07, 2022
2.683
2.721
2.683
2.683
15,763
-0.04(-1.39%)
Dec 06, 2022
2.699
2.731
2.683
2.721
10,547
-0.02(-0.69%)
Dec 05, 2022
2.731
2.817
2.702
2.740
31,085
-0.02(-0.69%)
Dec 02, 2022
2.778
2.835
2.759
2.759
12,082
-0.04(-1.36%)
Dec 01, 2022
2.674
2.797
2.664
2.797
22,904
+0.14(+5.36%)
Nov 30, 2022
2.674
2.702
2.645
2.655
53,696
-0.02(-0.71%)
Nov 29, 2022
2.693
2.712
2.664
2.674
20,623
-0.01(-0.35%)
Nov 28, 2022
2.731
2.776
2.674
2.683
17,119
-0.02(-0.70%)
Nov 25, 2022
2.702
2.731
2.702
2.702
4,046
-0.03(-1.17%)
Nov 23, 2022
2.759
2.788
2.702
2.734
5,751
+0.01(+0.48%)
Nov 22, 2022
2.721
2.759
2.702
2.721
9,165
+0.06(+2.14%)
Nov 21, 2022
2.693
2.712
2.655
2.664
29,570
+0.00(+0.00%)
Nov 18, 2022
2.712
2.773
2.664
2.664
13,256
-0.04(-1.40%)
Nov 17, 2022
2.759
2.766
2.702
2.702
8,612
-0.05(-1.72%)
Nov 16, 2022
2.826
2.830
2.750
2.750
8,363
-0.06(-2.03%)
Nov 15, 2022
2.854
2.901
2.802
2.807
26,970
-0.02(-0.67%)
Nov 14, 2022
2.863
2.920
2.816
2.826
15,493
+0.03(+1.02%)
Nov 11, 2022
2.844
2.935
2.769
2.797
69,011
-0.11(-3.67%)
Nov 10, 2022
2.913
2.942
2.828
2.904
13,843
+0.12(+4.33%)
Nov 09, 2022
2.830
2.906
2.764
2.783
48,808
-0.10(-3.59%)
Nov 08, 2022
3.010
3.012
2.887
2.887
17,163
-0.10(-3.47%)
Nov 07, 2022
2.859
3.010
2.830
2.991
28,990
+0.16(+5.67%)
Nov 04, 2022
2.855
2.865
2.821
2.830
4,248
+0.05(+1.70%)
Nov 03, 2022
2.764
2.813
2.760
2.783
18,127
+0.01(+0.34%)
Nov 02, 2022
2.797
2.802
2.745
2.774
17,579
-0.01(-0.34%)
Nov 01, 2022
2.745
2.799
2.745
2.783
24,980
+0.05(+1.72%)
Oct 31, 2022
2.745
2.774
2.717
2.736
24,012
-0.01(-0.34%)
Oct 28, 2022
2.783
2.783
2.727
2.745
3,962
+0.05(+1.75%)
Oct 27, 2022
2.689
2.755
2.661
2.698
22,325
+0.04(+1.42%)
Oct 26, 2022
2.708
2.708
2.651
2.661
20,487
-0.03(-1.05%)
Oct 25, 2022
2.604
2.698
2.604
2.689
35,173
+0.08(+3.26%)
Oct 24, 2022
2.632
2.679
2.604
2.604
26,637
-0.03(-1.08%)
Oct 21, 2022
2.632
2.659
2.623
2.632
21,925
+0.04(+1.45%)
Oct 20, 2022
2.661
2.659
2.594
2.594
11,152
+0.00(+0.00%)
Oct 19, 2022
2.604
2.623
2.594
2.594
15,554
-0.01(-0.36%)
Oct 18, 2022
2.613
2.670
2.604
2.604
31,125
+0.00(+0.00%)
Oct 17, 2022
2.528
2.632
2.528
2.604
11,401
+0.01(+0.36%)
Oct 14, 2022
2.538
2.717
2.528
2.594
32,336
+0.05(+2.14%)
Oct 13, 2022
2.493
2.587
2.484
2.540
33,172
-0.01(-0.37%)
Oct 12, 2022
2.653
2.653
2.550
2.550
12,338
-0.04(-1.45%)
Oct 11, 2022
2.681
2.681
2.554
2.587
30,504
-0.10(-3.56%)
Oct 10, 2022
2.681
2.700
2.644
2.683
24,335
-0.01(-0.30%)
Oct 07, 2022
2.860
2.891
2.634
2.691
56,778
-0.17(-5.92%)
Oct 06, 2022
2.926
2.935
2.860
2.860
13,032
+0.01(+0.33%)
Oct 05, 2022
2.935
2.954
2.823
2.851
10,532
-0.05(-1.62%)
Oct 04, 2022
2.822
2.926
2.822
2.898
33,794
+0.07(+2.33%)
Oct 03, 2022
2.691
2.860
2.691
2.832
46,083
+0.13(+4.88%)
Sep 30, 2022
2.672
2.724
2.672
2.700
25,357
+0.02(+0.70%)
Sep 29, 2022
2.681
2.738
2.663
2.681
14,844
-0.04(-1.38%)
Sep 28, 2022
2.747
2.757
2.710
2.719
24,361
+0.01(+0.35%)
Sep 27, 2022
2.719
2.727
2.681
2.710
22,021
+0.02(+0.70%)
Sep 26, 2022
2.681
2.766
2.681
2.691
15,979
-0.05(-1.72%)
Sep 23, 2022
2.775
2.785
2.719
2.738
60,992
-0.07(-2.35%)
Sep 22, 2022
2.841
2.874
2.776
2.804
11,973
-0.04(-1.32%)
Sep 21, 2022
2.879
2.907
2.822
2.841
33,423
-0.06(-1.95%)
Sep 20, 2022
2.926
2.964
2.822
2.898
27,745
-0.05(-1.60%)
Sep 19, 2022
2.822
2.982
2.663
2.945
53,035
+0.06(+1.95%)
Sep 16, 2022
3.086
3.086
2.879
2.888
87,366
-0.14(-4.66%)
Sep 15, 2022
3.001
3.058
2.973
3.029
49,510
+0.03(+0.94%)
Sep 14, 2022
2.982
3.086
2.907
3.001
78,148
+0.01(+0.31%)
Sep 13, 2022
3.368
3.368
2.917
2.992
165,354
-0.40(-11.67%)
Sep 12, 2022
3.387
3.525
3.387
3.387
32,474
-0.04(-1.10%)
Sep 09, 2022
3.406
3.519
3.387
3.425
36,592
-0.09(-2.48%)
Sep 08, 2022
3.380
3.512
3.380
3.512
24,403
+0.08(+2.19%)
Sep 07, 2022
3.418
3.437
3.361
3.437
20,183
+0.01(+0.27%)
Sep 06, 2022
3.530
3.530
3.408
3.427
36,592
-0.10(-2.93%)
Sep 02, 2022
3.540
3.699
3.503
3.530
45,745
+0.01(+0.27%)
Sep 01, 2022
3.521
3.549
3.502
3.521
28,701
-0.03(-0.79%)
Aug 31, 2022
3.620
3.620
3.530
3.549
20,501
-0.07(-1.82%)
Aug 30, 2022
3.634
3.643
3.521
3.615
53,214
-0.04(-1.03%)
Aug 29, 2022
3.699
3.711
3.653
3.653
22,622
-0.09(-2.50%)
Aug 26, 2022
3.793
3.795
3.709
3.746
25,570
+0.00(+0.00%)
Aug 25, 2022
3.775
3.828
3.718
3.746
17,074
-0.02(-0.50%)
Aug 24, 2022
3.742
3.793
3.705
3.765
37,952
+0.04(+1.01%)
Aug 23, 2022
3.850
3.852
3.681
3.728
51,892
-0.04(-1.00%)
Aug 22, 2022
3.925
3.990
3.756
3.765
39,176
-0.16(-4.07%)
Aug 19, 2022
3.934
4.033
3.901
3.925
12,974
-0.06(-1.41%)
Aug 18, 2022
4.020
4.056
3.934
3.981
23,356
-0.02(-0.47%)
Aug 17, 2022
3.981
4.019
3.897
4.000
15,031
+0.01(+0.24%)
Aug 16, 2022
4.066
4.080
3.972
3.990
24,828
-0.07(-1.62%)
Aug 15, 2022
3.962
4.075
3.934
4.056
13,120
+0.05(+1.17%)
Aug 12, 2022
3.907
4.019
3.907
4.009
20,325
+0.03(+0.71%)
Aug 11, 2022
3.981
4.019
3.915
3.981
22,981
+0.07(+1.68%)
Aug 10, 2022
3.906
3.967
3.868
3.915
25,970
+0.02(+0.48%)
Aug 09, 2022
3.944
4.056
3.897
3.897
46,750
-0.05(-1.19%)
Aug 08, 2022
4.000
4.056
3.915
3.944
38,373
-0.05(-1.18%)
Aug 05, 2022
3.934
4.000
3.897
3.990
39,832
+0.06(+1.61%)
Aug 04, 2022
3.899
3.965
3.880
3.927
21,775
+0.04(+0.96%)
Aug 03, 2022
3.974
4.068
3.890
3.890
36,593
-0.04(-0.95%)
Aug 02, 2022
3.993
3.993
3.927
3.927
20,791
-0.04(-0.95%)
Aug 01, 2022
3.927
3.983
3.899
3.965
31,939
+0.04(+0.95%)
Jul 29, 2022
3.946
3.955
3.861
3.927
63,074
-0.04(-0.95%)
Jul 28, 2022
4.077
4.089
3.951
3.965
21,487
-0.07(-1.86%)
Jul 27, 2022
3.946
4.077
3.908
4.040
23,669
+0.16(+4.11%)
Jul 26, 2022
3.890
3.936
3.843
3.880
30,625
-0.10(-2.59%)
Jul 25, 2022
4.068
4.086
3.871
3.983
54,530
-0.05(-1.16%)
Jul 22, 2022
4.119
4.138
3.981
4.030
12,974
-0.08(-2.05%)
Jul 21, 2022
4.086
4.161
4.058
4.115
17,565
+0.00(+0.00%)
Jul 20, 2022
4.171
4.218
4.086
4.115
35,198
+0.04(+0.92%)
Jul 19, 2022
4.021
4.218
4.021
4.077
28,471
+0.07(+1.64%)
Jul 18, 2022
4.040
4.063
3.955
4.011
17,662
+0.02(+0.58%)
Jul 15, 2022
3.946
4.030
3.936
3.988
12,559
+0.12(+3.04%)
Jul 14, 2022
3.918
3.955
3.852
3.871
31,176
-0.11(-2.82%)
Jul 13, 2022
3.955
4.082
3.852
3.983
78,705
-0.02(-0.47%)
Jul 12, 2022
3.983
4.021
3.955
4.002
22,874
+0.02(+0.47%)
Jul 11, 2022
4.021
4.021
3.890
3.983
38,503
+0.01(+0.24%)
Jul 08, 2022
4.021
4.040
3.940
3.974
22,786
-0.07(-1.68%)
Jul 07, 2022
3.995
4.117
3.958
4.042
29,722
+0.10(+2.61%)
Jul 06, 2022
4.107
4.154
3.836
3.939
52,044
-0.14(-3.44%)
Jul 05, 2022
4.173
4.173
4.037
4.079
20,259
-0.09(-2.24%)
Jul 01, 2022
4.098
4.248
4.033
4.173
39,368
+0.04(+0.91%)
Jun 30, 2022
4.079
4.182
3.967
4.135
36,744
-0.02(-0.45%)
Jun 29, 2022
4.023
4.167
3.939
4.154
96,259
+0.06(+1.37%)
Jun 28, 2022
4.154
4.304
4.089
4.098
53,232
-0.08(-2.01%)
Jun 27, 2022
4.304
4.351
4.107
4.182
131,604
+0.06(+1.36%)
Jun 24, 2022
4.126
4.164
4.089
4.126
74,163
+0.08(+2.08%)
Jun 23, 2022
3.967
4.163
3.948
4.042
30,394
+0.09(+2.37%)
Jun 22, 2022
4.098
4.182
3.892
3.948
102,951
-0.19(-4.52%)
Jun 21, 2022
4.117
4.210
4.070
4.135
124,989
+0.03(+0.68%)
Jun 17, 2022
4.070
4.126
4.051
4.107
54,773
+0.05(+1.15%)
Jun 16, 2022
4.276
4.295
3.948
4.061
155,648
-0.23(-5.45%)
Jun 15, 2022
4.257
4.444
4.256
4.295
194,283
+0.08(+2.00%)
Jun 14, 2022
4.351
4.444
4.164
4.210
189,347
-0.14(-3.23%)
Jun 13, 2022
4.369
4.416
4.210
4.351
120,607
-0.14(-3.12%)
Jun 10, 2022
4.510
4.585
4.463
4.491
138,251
-0.10(-2.09%)
Jun 09, 2022
4.484
4.643
4.465
4.587
28,511
+0.06(+1.24%)
Jun 08, 2022
4.503
4.634
4.484
4.531
76,554
-0.03(-0.61%)
Jun 07, 2022
4.606
4.772
4.559
4.559
67,901
-0.10(-2.20%)
Jun 06, 2022
4.568
4.718
4.465
4.662
61,758
+0.14(+3.10%)
Jun 03, 2022
4.484
4.550
4.437
4.522
33,265
-0.02(-0.41%)
Jun 02, 2022
4.596
4.671
4.484
4.540
25,875
-0.07(-1.62%)
Jun 01, 2022
4.522
4.652
4.456
4.615
44,304
+0.12(+2.70%)
May 31, 2022
4.559
4.559
4.437
4.493
27,524
-0.05(-1.03%)
May 27, 2022
4.578
4.578
4.503
4.540
27,150
+0.01(+0.21%)
May 26, 2022
4.419
4.578
4.321
4.531
61,037
+0.13(+2.97%)
May 25, 2022
4.138
4.419
4.138
4.400
43,199
+0.26(+6.32%)
May 24, 2022
4.400
4.400
4.092
4.138
71,615
-0.30(-6.74%)
May 23, 2022
4.465
4.484
4.363
4.437
21,224
+0.04(+0.85%)
May 20, 2022
4.559
4.559
4.279
4.400
42,083
-0.11(-2.48%)
May 19, 2022
4.419
4.550
4.419
4.512
36,511
+0.02(+0.42%)
May 18, 2022
4.508
4.550
4.456
4.493
54,920
-0.03(-0.62%)
May 17, 2022
4.437
4.587
4.437
4.522
26,054
+0.19(+4.31%)
May 16, 2022
4.456
4.540
4.307
4.335
32,368
-0.09(-2.11%)
May 13, 2022
4.279
4.456
4.269
4.428
30,510
+0.21(+4.87%)
May 12, 2022
4.138
4.344
4.120
4.223
92,419
+0.02(+0.44%)
May 11, 2022
4.185
4.422
4.129
4.204
76,252
-0.09(-2.17%)
May 10, 2022
4.204
4.437
3.998
4.297
111,126
+0.07(+1.77%)
May 09, 2022
4.522
4.592
4.157
4.223
88,603
-0.42(-9.05%)
May 06, 2022
4.718
4.848
4.606
4.643
37,989
-0.11(-2.21%)
May 05, 2022
4.841
4.841
4.701
4.748
32,366
-0.19(-3.78%)
May 04, 2022
4.832
4.956
4.720
4.935
63,666
+0.05(+0.95%)
May 03, 2022
4.785
4.972
4.785
4.888
27,911
+0.07(+1.35%)
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.