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
Manitex Intl Inc
(NQ:
MNTX
)
6.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2024
5.310
5.380
5.110
5.210
48,596
-0.18(-3.34%)
Apr 29, 2024
5.520
5.685
5.300
5.390
52,225
-0.06(-1.10%)
Apr 26, 2024
5.600
5.791
5.320
5.450
42,811
-0.10(-1.80%)
Apr 25, 2024
5.719
5.719
5.435
5.550
19,857
-0.04(-0.72%)
Apr 24, 2024
5.540
5.730
5.520
5.590
21,044
+0.16(+2.95%)
Apr 23, 2024
5.570
5.625
5.320
5.430
30,641
-0.15(-2.69%)
Apr 22, 2024
5.710
5.830
5.570
5.580
39,068
-0.31(-5.26%)
Apr 19, 2024
5.790
6.310
5.700
5.890
85,184
+0.00(+0.00%)
Apr 18, 2024
6.190
6.250
5.790
5.890
36,979
-0.33(-5.31%)
Apr 17, 2024
5.680
6.530
5.615
6.220
100,518
+0.63(+11.27%)
Apr 16, 2024
5.450
5.660
5.450
5.590
30,869
+0.09(+1.64%)
Apr 15, 2024
5.700
5.740
5.500
5.500
14,935
-0.19(-3.34%)
Apr 12, 2024
5.780
5.880
5.410
5.690
34,542
-0.13(-2.23%)
Apr 11, 2024
5.970
5.970
5.820
5.820
25,742
-0.19(-3.16%)
Apr 10, 2024
6.270
6.275
5.690
6.010
29,985
-0.32(-5.06%)
Apr 09, 2024
6.200
6.450
6.200
6.330
46,992
+0.15(+2.43%)
Apr 08, 2024
6.370
6.520
6.120
6.180
40,370
-0.20(-3.13%)
Apr 05, 2024
6.600
6.620
6.325
6.380
29,149
-0.16(-2.45%)
Apr 04, 2024
6.370
6.780
6.325
6.540
75,185
+0.29(+4.64%)
Apr 03, 2024
6.270
6.460
6.080
6.250
36,465
-0.14(-2.19%)
Apr 02, 2024
6.510
6.510
6.010
6.390
58,187
-0.12(-1.84%)
Apr 01, 2024
6.790
6.790
6.450
6.510
42,770
-0.35(-5.10%)
Mar 28, 2024
7.330
7.330
6.812
6.860
50,842
-0.53(-7.17%)
Mar 27, 2024
7.290
7.400
7.135
7.390
80,556
+0.18(+2.50%)
Mar 26, 2024
6.950
7.230
6.950
7.210
52,801
+0.26(+3.74%)
Mar 25, 2024
6.870
6.950
6.800
6.950
34,674
+0.17(+2.51%)
Mar 22, 2024
6.890
6.928
6.650
6.780
31,813
-0.11(-1.60%)
Mar 21, 2024
6.930
7.020
6.580
6.890
74,363
-0.02(-0.29%)
Mar 20, 2024
6.900
6.910
6.775
6.910
24,650
-0.04(-0.58%)
Mar 19, 2024
6.860
7.027
6.790
6.950
65,833
+0.11(+1.61%)
Mar 18, 2024
7.050
7.070
6.800
6.840
80,490
+0.06(+0.88%)
Mar 15, 2024
6.500
6.890
6.500
6.780
35,834
+0.33(+5.12%)
Mar 14, 2024
6.480
6.520
6.351
6.450
28,993
+0.03(+0.47%)
Mar 13, 2024
6.280
6.450
6.270
6.420
39,664
+0.16(+2.56%)
Mar 12, 2024
6.620
6.630
6.260
6.260
41,103
-0.36(-5.44%)
Mar 11, 2024
6.400
6.710
6.250
6.620
51,941
+0.29(+4.58%)
Mar 08, 2024
6.520
6.700
6.250
6.330
61,864
-0.14(-2.16%)
Mar 07, 2024
6.900
6.990
6.430
6.470
91,136
-0.42(-6.10%)
Mar 06, 2024
7.160
7.200
6.825
6.890
51,975
-0.19(-2.68%)
Mar 05, 2024
6.650
7.120
6.590
7.080
57,869
+0.36(+5.36%)
Mar 04, 2024
6.810
6.830
6.350
6.720
78,658
-0.12(-1.75%)
Mar 01, 2024
6.840
6.995
6.710
6.840
90,807
+0.00(+0.00%)
Feb 29, 2024
7.000
7.930
6.600
6.840
435,171
+0.24(+3.64%)
Feb 28, 2024
6.450
6.630
6.340
6.600
32,527
+0.11(+1.69%)
Feb 27, 2024
6.270
6.520
6.215
6.490
45,014
+0.18(+2.85%)
Feb 26, 2024
6.340
6.409
6.290
6.310
19,292
-0.11(-1.71%)
Feb 23, 2024
6.369
6.540
6.295
6.420
22,197
-0.01(-0.16%)
Feb 22, 2024
6.300
6.580
6.270
6.430
28,471
+0.14(+2.23%)
Feb 21, 2024
6.370
6.530
6.150
6.290
46,620
-0.08(-1.26%)
Feb 20, 2024
6.680
6.770
6.240
6.370
55,358
-0.31(-4.64%)
Feb 16, 2024
6.710
6.820
6.640
6.680
32,424
-0.07(-1.04%)
Feb 15, 2024
6.950
6.950
6.660
6.750
66,796
-0.07(-1.03%)
Feb 14, 2024
6.490
6.880
6.444
6.820
92,537
+0.21(+3.18%)
Feb 13, 2024
7.220
7.280
6.560
6.610
60,341
-0.79(-10.68%)
Feb 12, 2024
7.820
7.933
7.380
7.400
44,297
-0.49(-6.21%)
Feb 09, 2024
8.030
8.050
7.800
7.890
78,212
-0.11(-1.38%)
Feb 08, 2024
7.670
8.080
7.670
8.000
27,837
+0.41(+5.40%)
Feb 07, 2024
7.690
7.690
7.320
7.590
70,674
-0.09(-1.17%)
Feb 06, 2024
7.870
8.011
7.660
7.680
44,346
-0.28(-3.52%)
Feb 05, 2024
7.800
8.065
7.800
7.960
70,131
+0.22(+2.84%)
Feb 02, 2024
7.790
7.840
7.620
7.740
34,223
-0.05(-0.64%)
Feb 01, 2024
7.590
7.840
7.550
7.790
54,627
+0.31(+4.14%)
Jan 31, 2024
7.750
7.910
7.480
7.480
51,100
-0.29(-3.73%)
Jan 30, 2024
8.010
8.030
7.760
7.770
42,482
-0.20(-2.51%)
Jan 29, 2024
7.900
8.060
7.900
7.970
60,615
-0.03(-0.38%)
Jan 26, 2024
8.090
8.148
7.950
8.000
52,233
+0.00(+0.00%)
Jan 25, 2024
8.140
8.140
7.850
8.000
54,503
-0.14(-1.72%)
Jan 24, 2024
8.300
8.300
8.030
8.140
41,570
-0.03(-0.37%)
Jan 23, 2024
8.070
8.335
8.070
8.170
106,546
+0.19(+2.38%)
Jan 22, 2024
8.000
8.065
7.300
7.980
97,585
+0.01(+0.13%)
Jan 19, 2024
8.220
8.220
7.860
7.970
56,391
-0.15(-1.85%)
Jan 18, 2024
8.000
8.320
7.827
8.120
106,132
+0.12(+1.50%)
Jan 17, 2024
7.830
8.030
7.830
8.000
63,677
+0.03(+0.38%)
Jan 16, 2024
7.830
8.010
7.690
7.970
105,588
+0.14(+1.79%)
Jan 12, 2024
7.830
7.975
7.770
7.830
76,733
+0.02(+0.26%)
Jan 11, 2024
7.870
7.989
7.540
7.810
66,812
-0.09(-1.14%)
Jan 10, 2024
7.840
8.110
7.614
7.900
65,312
+0.05(+0.64%)
Jan 09, 2024
7.880
7.932
7.610
7.850
81,563
-0.15(-1.88%)
Jan 08, 2024
8.380
8.380
7.670
8.000
118,118
-0.42(-4.99%)
Jan 05, 2024
8.370
8.490
8.248
8.420
75,415
+0.12(+1.45%)
Jan 04, 2024
8.160
8.595
8.160
8.300
138,102
+0.03(+0.36%)
Jan 03, 2024
8.050
8.400
7.900
8.270
117,172
+0.16(+1.97%)
Jan 02, 2024
8.500
8.500
7.720
8.110
196,527
-0.63(-7.21%)
Dec 29, 2023
8.870
8.870
8.510
8.740
55,051
-0.21(-2.35%)
Dec 28, 2023
8.960
9.045
8.720
8.950
44,589
-0.07(-0.78%)
Dec 27, 2023
8.820
9.050
8.820
9.020
87,158
+0.13(+1.46%)
Dec 26, 2023
8.760
9.035
8.580
8.890
94,807
+0.22(+2.54%)
Dec 22, 2023
8.750
9.160
8.620
8.670
128,744
-0.12(-1.37%)
Dec 21, 2023
8.650
9.060
8.560
8.790
115,981
+0.28(+3.29%)
Dec 20, 2023
8.550
8.890
8.440
8.510
221,824
-0.14(-1.62%)
Dec 19, 2023
8.400
8.690
8.100
8.650
474,421
+0.25(+2.98%)
Dec 18, 2023
7.640
8.400
7.510
8.400
313,643
+0.75(+9.80%)
Dec 15, 2023
7.560
7.850
7.100
7.650
259,524
+0.20(+2.68%)
Dec 14, 2023
7.290
7.500
6.860
7.450
254,384
+0.24(+3.33%)
Dec 13, 2023
7.080
7.210
6.860
7.210
249,524
+0.10(+1.41%)
Dec 12, 2023
6.940
7.250
6.925
7.110
107,521
+0.15(+2.16%)
Dec 11, 2023
7.060
7.272
6.460
6.960
146,713
-0.23(-3.20%)
Dec 08, 2023
7.450
7.450
7.100
7.190
73,140
-0.23(-3.10%)
Dec 07, 2023
7.320
7.595
7.010
7.420
134,780
-0.06(-0.80%)
Dec 06, 2023
7.500
7.550
7.350
7.480
74,828
-0.07(-0.93%)
Dec 05, 2023
7.450
7.675
7.350
7.550
127,734
+0.05(+0.67%)
Dec 04, 2023
7.290
7.540
6.972
7.500
226,634
+0.60(+8.70%)
Dec 01, 2023
6.820
6.940
6.720
6.900
70,456
+0.18(+2.68%)
Nov 30, 2023
6.400
6.720
6.065
6.720
79,087
+0.35(+5.49%)
Nov 29, 2023
6.240
6.500
6.240
6.370
60,016
+0.04(+0.63%)
Nov 28, 2023
6.330
6.340
5.990
6.330
36,176
+0.00(+0.00%)
Nov 27, 2023
5.970
6.365
5.620
6.330
142,548
+0.25(+4.20%)
Nov 24, 2023
6.170
6.310
5.840
6.075
66,262
-0.21(-3.26%)
Nov 22, 2023
6.440
6.440
6.093
6.280
55,223
-0.04(-0.71%)
Nov 21, 2023
6.310
6.450
6.150
6.325
61,256
-0.06(-1.02%)
Nov 20, 2023
6.490
6.670
6.330
6.390
123,068
+0.14(+2.24%)
Nov 17, 2023
6.370
6.555
6.170
6.250
135,119
+0.02(+0.32%)
Nov 16, 2023
6.320
6.340
6.160
6.230
24,584
-0.12(-1.89%)
Nov 15, 2023
6.150
6.450
6.150
6.350
140,602
+0.09(+1.44%)
Nov 14, 2023
6.230
6.320
5.790
6.260
78,967
-0.04(-0.63%)
Nov 13, 2023
5.840
6.511
5.715
6.300
175,566
+0.65(+11.50%)
Nov 10, 2023
5.050
5.650
5.050
5.650
123,454
+0.45(+8.65%)
Nov 09, 2023
5.310
5.368
5.035
5.200
37,734
-0.03(-0.57%)
Nov 08, 2023
5.300
5.380
5.138
5.230
109,171
+0.06(+1.16%)
Nov 07, 2023
5.100
5.240
4.850
5.170
44,227
-0.03(-0.48%)
Nov 06, 2023
4.695
5.570
4.695
5.195
133,425
+0.65(+14.18%)
Nov 03, 2023
4.400
4.800
4.400
4.550
54,369
+0.19(+4.36%)
Nov 02, 2023
4.500
4.880
4.170
4.360
95,913
+0.27(+6.60%)
Nov 01, 2023
3.950
4.270
3.850
4.090
76,393
+0.08(+2.00%)
Oct 31, 2023
4.010
4.090
3.840
4.010
24,056
+0.01(+0.25%)
Oct 30, 2023
4.040
4.040
3.720
4.000
129,413
+0.14(+3.63%)
Oct 27, 2023
3.990
3.990
3.810
3.860
36,664
-0.04(-1.03%)
Oct 26, 2023
4.150
4.150
3.880
3.900
59,569
-0.16(-3.94%)
Oct 25, 2023
4.290
4.322
3.910
4.060
63,233
-0.20(-4.69%)
Oct 24, 2023
4.640
4.659
4.172
4.260
43,144
-0.31(-6.78%)
Oct 23, 2023
4.220
4.680
4.160
4.570
91,134
+0.36(+8.55%)
Oct 20, 2023
4.290
4.510
4.040
4.210
228,554
-0.09(-2.09%)
Oct 19, 2023
5.040
5.189
4.300
4.300
294,216
-0.85(-16.50%)
Oct 18, 2023
5.370
5.470
4.950
5.150
197,054
+0.00(+0.00%)
Oct 17, 2023
4.990
5.500
4.990
5.150
518,958
+0.13(+2.59%)
Oct 16, 2023
4.870
5.330
4.856
5.020
75,084
+0.17(+3.51%)
Oct 13, 2023
4.780
4.850
4.604
4.850
52,134
+0.15(+3.19%)
Oct 12, 2023
4.530
4.855
4.470
4.700
14,309
+0.23(+5.15%)
Oct 11, 2023
4.690
4.850
4.460
4.470
8,282
+0.00(+0.00%)
Oct 10, 2023
4.640
4.860
4.434
4.470
13,777
+0.03(+0.68%)
Oct 09, 2023
4.550
4.843
4.430
4.440
10,594
-0.08(-1.77%)
Oct 06, 2023
4.510
4.600
4.480
4.520
24,229
+0.02(+0.44%)
Oct 05, 2023
4.600
4.840
4.480
4.500
47,404
-0.04(-0.88%)
Oct 04, 2023
4.590
4.870
4.490
4.540
9,023
-0.19(-4.02%)
Oct 03, 2023
5.000
5.000
4.680
4.730
9,968
-0.19(-3.86%)
Oct 02, 2023
5.130
5.130
4.780
4.920
9,490
+0.25(+5.35%)
Sep 29, 2023
4.710
4.820
4.591
4.670
13,908
+0.01(+0.21%)
Sep 28, 2023
4.650
4.720
4.545
4.660
15,630
+0.17(+3.79%)
Sep 27, 2023
4.550
4.660
4.487
4.490
3,669
-0.10(-2.18%)
Sep 26, 2023
4.690
4.690
4.420
4.590
10,219
+0.00(+0.00%)
Sep 25, 2023
4.640
4.620
4.590
4.590
11,737
-0.06(-1.29%)
Sep 22, 2023
4.600
4.720
4.518
4.650
25,634
+0.07(+1.53%)
Sep 21, 2023
4.565
5.040
4.565
4.580
38,226
-0.01(-0.22%)
Sep 20, 2023
4.530
4.600
4.500
4.590
9,719
-0.02(-0.43%)
Sep 19, 2023
4.510
4.610
4.510
4.610
2,051
+0.10(+2.22%)
Sep 18, 2023
4.510
4.580
4.480
4.510
13,321
+0.00(+0.00%)
Sep 15, 2023
4.790
4.790
4.510
4.510
28,405
-0.06(-1.31%)
Sep 14, 2023
4.480
4.680
4.480
4.570
9,190
+0.04(+0.88%)
Sep 13, 2023
4.610
4.700
4.530
4.530
15,034
-0.02(-0.44%)
Sep 12, 2023
4.530
4.640
4.530
4.550
4,873
-0.08(-1.73%)
Sep 11, 2023
4.600
4.641
4.460
4.630
13,229
+0.00(+0.00%)
Sep 08, 2023
4.480
4.630
4.480
4.630
7,904
+0.16(+3.58%)
Sep 07, 2023
4.550
4.750
4.470
4.470
6,782
-0.16(-3.46%)
Sep 06, 2023
4.700
4.770
4.630
4.630
9,133
-0.05(-1.07%)
Sep 05, 2023
4.730
4.770
4.680
4.680
3,975
+0.07(+1.52%)
Sep 01, 2023
4.780
4.780
4.600
4.610
13,430
-0.02(-0.43%)
Aug 31, 2023
4.680
4.800
4.630
4.630
11,919
-0.09(-1.91%)
Aug 30, 2023
4.780
4.790
4.695
4.720
17,499
+0.00(+0.00%)
Aug 29, 2023
4.700
4.850
4.580
4.720
27,280
+0.03(+0.64%)
Aug 28, 2023
4.730
4.850
4.690
4.690
3,602
-0.05(-1.05%)
Aug 25, 2023
4.700
4.946
4.680
4.740
16,869
+0.00(+0.00%)
Aug 24, 2023
4.800
4.930
4.660
4.740
29,611
-0.07(-1.46%)
Aug 23, 2023
4.940
4.965
4.810
4.810
7,587
-0.14(-2.83%)
Aug 22, 2023
4.950
5.025
4.830
4.950
1,995
+0.14(+2.91%)
Aug 21, 2023
4.800
5.010
4.760
4.810
27,965
-0.03(-0.62%)
Aug 18, 2023
5.100
5.130
4.833
4.840
13,716
-0.11(-2.22%)
Aug 17, 2023
4.930
5.030
4.930
4.950
2,532
+0.06(+1.23%)
Aug 16, 2023
5.106
5.123
4.890
4.890
2,661
-0.19(-3.74%)
Aug 15, 2023
5.150
5.150
5.030
5.080
3,331
-0.01(-0.20%)
Aug 14, 2023
5.100
5.170
5.035
5.090
12,207
+0.04(+0.79%)
Aug 11, 2023
4.860
5.090
4.860
5.050
11,611
+0.26(+5.43%)
Aug 10, 2023
4.790
5.039
4.720
4.790
24,769
-0.10(-2.04%)
Aug 09, 2023
4.690
5.070
4.690
4.890
26,481
+0.10(+2.09%)
Aug 08, 2023
4.930
5.060
4.760
4.790
43,134
+0.03(+0.63%)
Aug 07, 2023
4.920
4.920
4.760
4.760
8,409
-0.15(-3.05%)
Aug 04, 2023
4.940
5.100
4.730
4.910
63,975
-0.09(-1.80%)
Aug 03, 2023
4.990
5.113
4.910
5.000
15,229
+0.03(+0.60%)
Aug 02, 2023
4.760
4.970
4.760
4.970
13,839
+0.16(+3.33%)
Aug 01, 2023
5.010
5.012
4.490
4.810
29,463
-0.21(-4.18%)
Jul 31, 2023
5.060
5.125
4.900
5.020
8,831
-0.01(-0.20%)
Jul 28, 2023
5.030
5.030
5.030
5.030
893
+0.08(+1.62%)
Jul 27, 2023
5.000
5.145
4.950
4.950
11,472
-0.18(-3.51%)
Jul 26, 2023
5.370
5.370
4.900
5.130
4,562
+0.23(+4.69%)
Jul 25, 2023
4.860
4.940
4.780
4.900
22,233
-0.10(-2.00%)
Jul 24, 2023
5.110
5.340
4.610
5.000
8,737
-0.24(-4.58%)
Jul 21, 2023
5.150
5.470
5.150
5.240
10,409
-0.06(-1.13%)
Jul 20, 2023
5.310
5.480
5.210
5.300
13,809
-0.05(-0.93%)
Jul 19, 2023
5.230
5.440
5.120
5.350
5,343
+0.08(+1.52%)
Jul 18, 2023
5.300
5.490
5.180
5.270
2,451
-0.07(-1.31%)
Jul 17, 2023
5.300
5.370
5.120
5.340
15,670
-0.05(-0.93%)
Jul 14, 2023
5.374
5.490
5.374
5.390
3,330
-0.07(-1.28%)
Jul 13, 2023
5.210
5.482
5.205
5.460
6,753
+0.17(+3.21%)
Jul 12, 2023
5.110
5.450
5.030
5.290
4,082
+0.10(+1.93%)
Jul 11, 2023
5.045
5.190
4.925
5.190
6,960
+0.19(+3.80%)
Jul 10, 2023
5.010
5.030
5.000
5.000
1,341
-0.03(-0.60%)
Jul 07, 2023
5.035
5.450
4.960
5.030
25,805
+0.03(+0.60%)
Jul 06, 2023
5.490
5.490
4.780
5.000
38,151
-0.15(-2.91%)
Jul 05, 2023
5.250
5.370
5.095
5.150
20,712
-0.28(-5.16%)
Jul 03, 2023
5.430
5.495
5.276
5.430
9,239
-0.01(-0.18%)
Jun 30, 2023
5.660
5.660
5.394
5.440
4,492
-0.03(-0.51%)
Jun 29, 2023
5.240
5.580
5.240
5.468
6,442
+0.01(+0.14%)
Jun 28, 2023
5.300
5.670
5.250
5.460
63,781
+0.07(+1.30%)
Jun 27, 2023
5.240
5.400
5.110
5.390
17,302
+0.14(+2.67%)
Jun 26, 2023
5.260
5.290
5.095
5.250
27,998
-0.07(-1.32%)
Jun 23, 2023
5.160
5.320
5.080
5.320
11,513
+0.23(+4.52%)
Jun 22, 2023
5.010
5.110
5.010
5.090
2,654
+0.08(+1.60%)
Jun 21, 2023
4.800
5.010
4.780
5.010
18,399
+0.11(+2.24%)
Jun 20, 2023
4.850
4.980
4.705
4.900
7,829
+0.04(+0.82%)
Jun 16, 2023
4.750
4.870
4.610
4.860
4,544
+0.17(+3.62%)
Jun 15, 2023
4.800
4.830
4.670
4.690
5,890
+0.01(+0.11%)
Jun 14, 2023
4.520
4.765
4.520
4.685
12,690
+0.21(+4.81%)
Jun 13, 2023
4.325
4.500
4.325
4.470
48,404
-0.03(-0.67%)
Jun 12, 2023
4.720
4.720
4.470
4.500
16,973
-0.22(-4.66%)
Jun 09, 2023
4.810
5.020
4.700
4.720
26,485
-0.32(-6.35%)
Jun 08, 2023
5.230
5.230
5.040
5.040
900
-0.18(-3.45%)
Jun 07, 2023
5.101
5.260
5.101
5.220
15,186
+0.19(+3.78%)
Jun 06, 2023
4.980
5.120
4.950
5.030
5,798
+0.03(+0.60%)
Jun 05, 2023
4.620
5.000
4.620
5.000
34,750
+0.18(+3.73%)
Jun 02, 2023
4.595
4.920
4.595
4.820
4,929
+0.19(+4.10%)
Jun 01, 2023
4.510
4.700
4.500
4.630
9,191
+0.06(+1.42%)
May 31, 2023
4.900
4.900
4.475
4.565
10,089
+0.02(+0.44%)
May 30, 2023
4.750
4.901
4.540
4.545
6,651
-0.30(-6.29%)
May 26, 2023
5.020
5.020
4.750
4.850
9,718
+0.06(+1.25%)
May 25, 2023
5.000
5.000
4.790
4.790
11,098
-0.16(-3.23%)
May 24, 2023
4.980
4.990
4.910
4.950
23,993
-0.01(-0.20%)
May 23, 2023
4.820
5.090
4.820
4.960
9,248
+0.19(+3.98%)
May 22, 2023
4.780
4.910
4.760
4.770
33,470
+0.00(+0.00%)
May 19, 2023
4.620
4.780
4.620
4.770
8,397
-0.02(-0.42%)
May 18, 2023
4.420
4.790
4.420
4.790
16,354
+0.42(+9.61%)
May 17, 2023
4.470
4.520
4.370
4.370
31,261
-0.17(-3.74%)
May 16, 2023
4.610
4.700
4.453
4.540
13,721
-0.16(-3.40%)
May 15, 2023
4.694
4.778
4.680
4.700
36,628
-0.03(-0.63%)
May 12, 2023
4.730
4.849
4.700
4.730
9,645
+0.04(+0.85%)
May 11, 2023
4.870
4.918
4.680
4.690
13,569
-0.12(-2.49%)
May 10, 2023
4.860
4.970
4.785
4.810
13,960
-0.13(-2.63%)
May 09, 2023
4.900
5.010
4.800
4.940
17,955
+0.01(+0.20%)
May 08, 2023
4.910
5.020
4.910
4.930
21,728
-0.03(-0.60%)
May 05, 2023
5.090
5.090
4.900
4.960
29,459
-0.08(-1.59%)
May 04, 2023
5.600
5.726
4.750
5.040
34,148
-0.17(-3.26%)
May 03, 2023
5.125
5.250
5.125
5.210
46,079
+0.06(+1.17%)
May 02, 2023
5.190
5.225
5.100
5.150
16,493
-0.03(-0.58%)
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.