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
Sotherly Hotels
(NQ:
SOHO
)
1.410
+0.020 (+1.44%)
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 28, 2023
1.880
1.930
1.880
1.890
6,389
+0.00(+0.00%)
Apr 27, 2023
1.900
1.930
1.870
1.890
17,160
-0.01(-0.53%)
Apr 26, 2023
1.890
1.900
1.880
1.900
19,612
+0.01(+0.53%)
Apr 25, 2023
1.880
1.900
1.880
1.890
20,658
-0.01(-0.53%)
Apr 24, 2023
1.900
1.940
1.900
1.900
22,734
-0.03(-1.55%)
Apr 21, 2023
1.930
1.950
1.918
1.930
17,888
-0.01(-0.52%)
Apr 20, 2023
1.910
1.961
1.910
1.940
40,133
+0.00(+0.00%)
Apr 19, 2023
1.900
1.960
1.900
1.940
12,369
-0.01(-0.26%)
Apr 18, 2023
1.927
1.957
1.920
1.945
7,783
-0.00(-0.26%)
Apr 17, 2023
1.960
1.960
1.910
1.950
13,477
+0.02(+1.04%)
Apr 14, 2023
1.950
1.965
1.900
1.930
23,293
-0.02(-1.03%)
Apr 13, 2023
1.980
1.981
1.940
1.950
22,496
-0.02(-1.02%)
Apr 12, 2023
1.980
1.980
1.960
1.970
18,398
-0.02(-1.03%)
Apr 11, 2023
1.960
2.000
1.960
1.990
7,088
+0.01(+0.53%)
Apr 10, 2023
2.000
2.000
1.980
1.980
22,047
-0.02(-1.00%)
Apr 06, 2023
1.980
2.001
1.960
2.000
16,845
+0.01(+0.50%)
Apr 05, 2023
1.990
2.000
1.980
1.990
18,786
-0.01(-0.25%)
Apr 04, 2023
2.000
2.025
1.990
1.995
16,548
-0.00(-0.25%)
Apr 03, 2023
1.990
2.000
1.980
2.000
12,001
+0.00(+0.25%)
Mar 31, 2023
2.000
2.010
1.990
1.995
54,393
+0.02(+0.76%)
Mar 30, 2023
1.970
2.050
1.970
1.980
15,109
+0.03(+1.54%)
Mar 29, 2023
2.000
2.039
1.950
1.950
29,229
-0.06(-2.99%)
Mar 28, 2023
1.990
2.060
1.930
2.010
28,133
-0.02(-0.99%)
Mar 27, 2023
1.980
2.032
1.980
2.030
13,933
+0.04(+2.01%)
Mar 24, 2023
2.030
2.030
1.900
1.990
41,341
-0.06(-2.93%)
Mar 23, 2023
2.086
2.086
1.992
2.050
8,284
+0.01(+0.49%)
Mar 22, 2023
2.080
2.080
2.040
2.040
3,605
-0.02(-0.97%)
Mar 21, 2023
2.050
2.120
2.050
2.060
7,309
+0.02(+0.98%)
Mar 20, 2023
2.010
2.080
2.010
2.040
10,952
+0.04(+2.00%)
Mar 17, 2023
2.050
2.075
1.982
2.000
64,413
-0.10(-4.76%)
Mar 16, 2023
2.170
2.170
2.090
2.100
23,325
-0.02(-0.94%)
Mar 15, 2023
2.110
2.245
2.105
2.120
19,494
-0.02(-0.93%)
Mar 14, 2023
2.230
2.250
2.110
2.140
45,761
-0.03(-1.38%)
Mar 13, 2023
2.110
2.390
2.110
2.170
42,496
-0.01(-0.44%)
Mar 10, 2023
2.320
2.330
2.150
2.179
26,312
-0.07(-3.13%)
Mar 09, 2023
2.270
2.326
2.250
2.250
12,273
-0.07(-3.02%)
Mar 08, 2023
2.260
2.320
2.260
2.320
10,296
+0.04(+1.75%)
Mar 07, 2023
2.300
2.310
2.260
2.280
21,431
-0.05(-2.15%)
Mar 06, 2023
2.440
2.440
2.281
2.330
42,155
-0.08(-3.32%)
Mar 03, 2023
2.400
2.426
2.356
2.410
47,435
+0.08(+3.55%)
Mar 02, 2023
2.380
2.403
2.270
2.327
90,551
+0.12(+5.31%)
Mar 01, 2023
2.260
2.260
2.194
2.210
19,069
-0.03(-1.34%)
Feb 28, 2023
2.200
2.250
2.190
2.240
40,514
+0.03(+1.36%)
Feb 27, 2023
2.160
2.240
2.146
2.210
77,261
+0.08(+3.76%)
Feb 24, 2023
2.140
2.170
2.100
2.130
26,080
+0.00(+0.00%)
Feb 23, 2023
2.170
2.170
2.100
2.130
36,533
+0.01(+0.47%)
Feb 22, 2023
2.170
2.170
2.100
2.120
19,699
-0.03(-1.40%)
Feb 21, 2023
2.190
2.190
2.110
2.150
45,265
-0.03(-1.38%)
Feb 17, 2023
2.080
2.230
2.080
2.180
70,681
+0.07(+3.32%)
Feb 16, 2023
2.120
2.120
2.090
2.110
16,303
-0.01(-0.47%)
Feb 15, 2023
2.220
2.245
2.100
2.120
60,876
-0.11(-4.93%)
Feb 14, 2023
2.220
2.270
2.220
2.230
26,579
+0.00(+0.00%)
Feb 13, 2023
2.250
2.287
2.230
2.230
59,933
-0.08(-3.46%)
Feb 10, 2023
2.360
2.360
2.250
2.310
30,343
-0.02(-1.07%)
Feb 09, 2023
2.410
2.410
2.320
2.335
27,542
-0.04(-1.48%)
Feb 08, 2023
2.400
2.400
2.365
2.370
12,531
-0.04(-1.66%)
Feb 07, 2023
2.440
2.440
2.374
2.410
25,937
+0.03(+1.23%)
Feb 06, 2023
2.430
2.430
2.330
2.381
40,570
+0.00(+0.03%)
Feb 03, 2023
2.450
2.450
2.380
2.380
31,251
-0.04(-1.45%)
Feb 02, 2023
2.200
2.470
2.200
2.415
41,728
+0.02(+0.63%)
Feb 01, 2023
2.440
2.450
2.360
2.400
37,766
+0.06(+2.56%)
Jan 31, 2023
2.330
2.390
2.330
2.340
54,826
+0.01(+0.43%)
Jan 30, 2023
2.420
2.420
2.300
2.330
71,680
-0.10(-4.12%)
Jan 27, 2023
2.460
2.470
2.390
2.430
44,937
-0.02(-0.82%)
Jan 26, 2023
2.410
2.470
2.300
2.450
166,483
+0.12(+5.15%)
Jan 25, 2023
2.320
2.400
2.250
2.330
193,208
+0.01(+0.43%)
Jan 24, 2023
1.970
2.330
1.950
2.320
344,925
+0.48(+25.90%)
Jan 23, 2023
1.836
1.884
1.806
1.843
26,211
-0.03(-1.46%)
Jan 20, 2023
1.910
1.910
1.840
1.870
32,145
+0.05(+2.75%)
Jan 19, 2023
1.860
1.880
1.820
1.820
59,910
-0.08(-4.21%)
Jan 18, 2023
1.940
1.950
1.870
1.900
26,419
-0.01(-0.46%)
Jan 17, 2023
1.940
1.940
1.899
1.909
12,282
-0.03(-1.61%)
Jan 13, 2023
1.890
1.940
1.880
1.940
15,564
+0.05(+2.65%)
Jan 12, 2023
1.900
1.950
1.870
1.890
14,514
+0.00(+0.00%)
Jan 11, 2023
1.890
1.920
1.860
1.890
42,422
-0.01(-0.52%)
Jan 10, 2023
1.880
1.900
1.880
1.900
7,758
+0.01(+0.52%)
Jan 09, 2023
1.860
1.923
1.840
1.890
51,770
+0.00(+0.00%)
Jan 06, 2023
1.880
1.893
1.848
1.890
47,652
+0.06(+3.28%)
Jan 05, 2023
1.800
1.833
1.790
1.830
26,935
-0.03(-1.61%)
Jan 04, 2023
1.860
1.880
1.820
1.860
41,701
+0.03(+1.64%)
Jan 03, 2023
1.800
1.850
1.790
1.830
30,161
+0.02(+1.10%)
Dec 30, 2022
1.800
1.850
1.750
1.810
87,460
-0.03(-1.63%)
Dec 29, 2022
1.760
1.863
1.760
1.840
464,424
+0.06(+3.37%)
Dec 28, 2022
1.740
1.790
1.740
1.780
61,421
+0.00(+0.00%)
Dec 27, 2022
1.770
1.800
1.740
1.780
54,314
+0.00(+0.00%)
Dec 23, 2022
1.710
1.793
1.700
1.780
56,651
+0.02(+1.14%)
Dec 22, 2022
1.750
1.770
1.720
1.760
31,561
-0.03(-1.68%)
Dec 21, 2022
1.790
1.825
1.790
1.790
34,741
+0.01(+0.56%)
Dec 20, 2022
1.770
1.810
1.730
1.780
47,088
+0.01(+0.56%)
Dec 19, 2022
1.819
1.840
1.660
1.770
129,487
-0.07(-3.80%)
Dec 16, 2022
1.840
1.843
1.820
1.840
26,328
+0.01(+0.55%)
Dec 15, 2022
1.800
1.840
1.800
1.830
44,404
+0.00(+0.00%)
Dec 14, 2022
1.820
1.840
1.820
1.830
87,054
+0.00(+0.00%)
Dec 13, 2022
1.890
1.890
1.820
1.830
107,173
+0.00(+0.00%)
Dec 12, 2022
1.860
1.875
1.800
1.830
67,410
-0.03(-1.88%)
Dec 09, 2022
1.860
1.890
1.850
1.865
14,910
+0.00(+0.27%)
Dec 08, 2022
1.870
1.880
1.840
1.860
24,281
+0.00(+0.00%)
Dec 07, 2022
1.850
1.874
1.837
1.860
6,113
+0.01(+0.54%)
Dec 06, 2022
1.860
1.890
1.820
1.850
62,195
-0.05(-2.63%)
Dec 05, 2022
1.940
1.950
1.883
1.900
21,596
-0.03(-1.55%)
Dec 02, 2022
1.960
1.980
1.910
1.930
31,863
-0.04(-2.03%)
Dec 01, 2022
1.940
2.000
1.940
1.970
37,512
+0.02(+1.24%)
Nov 30, 2022
2.000
2.000
1.910
1.946
60,954
+0.03(+1.35%)
Nov 29, 2022
1.960
1.970
1.910
1.920
36,169
-0.01(-0.52%)
Nov 28, 2022
1.960
1.970
1.910
1.930
58,145
-0.03(-1.46%)
Nov 25, 2022
1.930
1.990
1.930
1.959
5,364
+0.01(+0.38%)
Nov 23, 2022
1.995
1.995
1.920
1.951
28,695
+0.05(+2.69%)
Nov 22, 2022
1.960
2.007
1.800
1.900
148,788
-0.06(-3.06%)
Nov 21, 2022
1.990
2.000
1.960
1.960
34,920
-0.05(-2.49%)
Nov 18, 2022
2.080
2.083
1.980
2.010
15,368
-0.01(-0.50%)
Nov 17, 2022
1.990
2.100
1.920
2.020
56,240
-0.11(-5.16%)
Nov 16, 2022
2.050
2.133
2.050
2.130
29,755
+0.01(+0.47%)
Nov 15, 2022
2.130
2.180
2.090
2.120
58,026
-0.01(-0.47%)
Nov 14, 2022
2.200
2.240
2.130
2.130
57,512
-0.10(-4.48%)
Nov 11, 2022
2.180
2.270
2.170
2.230
46,934
+0.02(+0.90%)
Nov 10, 2022
2.500
2.500
2.110
2.210
82,357
+0.08(+3.76%)
Nov 09, 2022
2.130
2.210
2.060
2.130
30,600
-0.04(-1.84%)
Nov 08, 2022
2.160
2.175
2.110
2.170
33,681
+0.02(+0.93%)
Nov 07, 2022
2.120
2.150
2.110
2.150
16,635
+0.01(+0.64%)
Nov 04, 2022
2.160
2.170
2.050
2.136
20,376
-0.03(-1.19%)
Nov 03, 2022
2.160
2.210
2.150
2.162
24,136
-0.02(-0.82%)
Nov 02, 2022
2.240
2.250
2.180
2.180
11,185
-0.06(-2.90%)
Nov 01, 2022
2.290
2.340
2.240
2.245
11,438
-0.00(-0.22%)
Oct 31, 2022
2.250
2.299
2.240
2.250
16,222
-0.01(-0.44%)
Oct 28, 2022
2.270
2.270
2.220
2.260
37,461
+0.01(+0.44%)
Oct 27, 2022
2.190
2.280
2.190
2.250
38,485
+0.04(+1.81%)
Oct 26, 2022
2.240
2.241
2.200
2.210
27,587
+0.04(+1.84%)
Oct 25, 2022
2.120
2.190
2.060
2.170
41,661
-0.01(-0.46%)
Oct 24, 2022
2.180
2.240
2.155
2.180
59,583
+0.00(+0.00%)
Oct 21, 2022
2.170
2.210
2.170
2.180
24,684
+0.03(+1.40%)
Oct 20, 2022
2.170
2.230
2.140
2.150
55,683
+0.04(+1.90%)
Oct 19, 2022
2.030
2.140
2.030
2.110
37,658
+0.04(+1.93%)
Oct 18, 2022
1.960
2.330
1.960
2.070
88,213
+0.14(+7.25%)
Oct 17, 2022
1.960
1.990
1.900
1.930
38,949
+0.00(+0.00%)
Oct 14, 2022
1.850
1.960
1.850
1.930
50,044
+0.03(+1.58%)
Oct 13, 2022
1.850
1.930
1.850
1.900
27,625
+0.02(+1.06%)
Oct 12, 2022
1.900
1.950
1.850
1.880
22,041
-0.05(-2.59%)
Oct 11, 2022
1.960
1.960
1.930
1.930
29,656
-0.08(-4.11%)
Oct 10, 2022
2.050
2.050
2.000
2.013
11,163
-0.04(-1.82%)
Oct 07, 2022
2.020
2.070
2.020
2.050
19,597
-0.04(-1.68%)
Oct 06, 2022
2.080
2.139
2.070
2.085
15,903
-0.02(-1.18%)
Oct 05, 2022
2.100
2.150
1.960
2.110
18,661
-0.04(-1.86%)
Oct 04, 2022
1.920
2.200
1.920
2.150
108,978
+0.23(+11.98%)
Oct 03, 2022
1.890
1.920
1.850
1.920
20,673
+0.04(+2.13%)
Sep 30, 2022
1.820
1.920
1.810
1.880
36,471
+0.04(+2.17%)
Sep 29, 2022
1.910
1.910
1.820
1.840
36,871
-0.05(-2.65%)
Sep 28, 2022
1.912
1.930
1.830
1.890
45,693
+0.07(+3.85%)
Sep 27, 2022
1.880
1.880
1.800
1.820
20,721
+0.00(+0.02%)
Sep 26, 2022
1.780
1.840
1.780
1.820
67,761
-0.00(-0.02%)
Sep 23, 2022
1.810
1.870
1.800
1.820
81,024
-0.07(-3.70%)
Sep 22, 2022
2.020
2.030
1.880
1.890
46,127
-0.15(-7.35%)
Sep 21, 2022
2.100
2.100
2.030
2.040
15,965
-0.06(-2.86%)
Sep 20, 2022
2.100
2.135
2.060
2.100
25,319
-0.02(-0.94%)
Sep 19, 2022
2.150
2.193
2.100
2.120
66,515
-0.06(-2.97%)
Sep 16, 2022
2.225
2.225
2.150
2.185
25,497
-0.06(-2.89%)
Sep 15, 2022
2.280
2.334
2.250
2.250
37,671
-0.03(-1.32%)
Sep 14, 2022
2.340
2.380
2.270
2.280
56,820
-0.04(-1.72%)
Sep 13, 2022
2.350
2.430
2.310
2.320
49,143
-0.09(-3.73%)
Sep 12, 2022
2.420
2.490
2.360
2.410
46,638
+0.01(+0.42%)
Sep 09, 2022
2.360
2.420
2.360
2.400
27,140
+0.05(+2.13%)
Sep 08, 2022
2.310
2.350
2.302
2.350
18,108
+0.02(+0.86%)
Sep 07, 2022
2.290
2.390
2.250
2.330
33,456
+0.01(+0.43%)
Sep 06, 2022
2.320
2.381
2.309
2.320
56,324
-0.07(-2.93%)
Sep 02, 2022
2.350
2.450
2.350
2.390
49,138
+0.02(+0.84%)
Sep 01, 2022
2.350
2.400
2.300
2.370
32,677
-0.02(-0.84%)
Aug 31, 2022
2.500
2.520
2.330
2.390
106,182
-0.09(-3.63%)
Aug 30, 2022
2.520
2.590
2.480
2.480
87,487
-0.07(-2.75%)
Aug 29, 2022
2.760
2.789
2.530
2.550
228,678
-0.25(-8.93%)
Aug 26, 2022
2.880
2.950
2.760
2.800
137,409
-0.15(-5.08%)
Aug 25, 2022
2.910
3.010
2.760
2.950
199,450
+0.15(+5.36%)
Aug 24, 2022
2.870
2.870
2.770
2.800
107,422
-0.01(-0.36%)
Aug 23, 2022
2.850
2.920
2.800
2.810
113,510
-0.06(-2.09%)
Aug 22, 2022
2.870
3.040
2.860
2.870
290,221
-0.06(-2.05%)
Aug 19, 2022
3.080
3.080
2.860
2.930
235,592
-0.17(-5.48%)
Aug 18, 2022
2.780
3.110
2.760
3.100
490,944
+0.26(+9.15%)
Aug 17, 2022
2.730
2.880
2.700
2.840
353,575
+0.13(+4.80%)
Aug 16, 2022
2.540
2.840
2.500
2.710
523,552
+0.22(+8.84%)
Aug 15, 2022
2.450
2.510
2.440
2.490
87,650
-0.02(-0.80%)
Aug 12, 2022
2.370
2.530
2.320
2.510
377,425
+0.19(+8.19%)
Aug 11, 2022
2.200
2.330
2.200
2.320
245,486
+0.17(+7.91%)
Aug 10, 2022
2.130
2.190
2.130
2.150
56,438
+0.05(+2.38%)
Aug 09, 2022
2.170
2.171
2.090
2.100
20,927
-0.05(-2.33%)
Aug 08, 2022
2.180
2.195
2.120
2.150
33,738
+0.00(+0.00%)
Aug 05, 2022
2.150
2.190
2.140
2.150
50,357
+0.01(+0.47%)
Aug 04, 2022
2.110
2.190
2.110
2.140
18,670
+0.00(+0.00%)
Aug 03, 2022
2.130
2.170
2.090
2.140
31,530
+0.03(+1.42%)
Aug 02, 2022
2.100
2.150
2.060
2.110
93,987
-0.01(-0.47%)
Aug 01, 2022
2.090
2.135
2.090
2.120
16,266
-0.01(-0.47%)
Jul 29, 2022
2.120
2.140
2.100
2.130
36,217
+0.02(+0.95%)
Jul 28, 2022
2.060
2.150
2.050
2.110
57,323
+0.00(+0.00%)
Jul 27, 2022
2.069
2.121
2.050
2.110
57,618
+0.07(+3.43%)
Jul 26, 2022
2.050
2.077
2.031
2.040
23,432
-0.04(-1.92%)
Jul 25, 2022
2.100
2.130
2.065
2.080
11,208
+0.00(+0.00%)
Jul 22, 2022
2.100
2.100
2.066
2.080
22,123
+0.01(+0.48%)
Jul 21, 2022
2.040
2.080
1.970
2.070
71,493
+0.06(+2.99%)
Jul 20, 2022
2.020
2.050
1.990
2.010
28,000
+0.03(+1.52%)
Jul 19, 2022
2.000
2.040
1.960
1.980
33,103
+0.02(+1.02%)
Jul 18, 2022
1.980
2.000
1.940
1.960
22,841
+0.00(+0.00%)
Jul 15, 2022
2.000
2.000
1.910
1.960
13,811
+0.01(+0.51%)
Jul 14, 2022
1.950
1.970
1.940
1.950
17,943
-0.01(-0.51%)
Jul 13, 2022
1.950
1.965
1.945
1.960
36,298
-0.03(-1.51%)
Jul 12, 2022
1.920
2.040
1.910
1.990
86,421
+0.02(+1.02%)
Jul 11, 2022
2.030
2.039
1.950
1.970
25,260
-0.06(-2.96%)
Jul 08, 2022
1.980
2.050
1.980
2.030
33,420
+0.02(+1.00%)
Jul 07, 2022
1.870
2.020
1.870
2.010
110,958
+0.10(+5.24%)
Jul 06, 2022
1.891
1.930
1.872
1.910
28,897
+0.05(+2.69%)
Jul 05, 2022
1.730
1.930
1.730
1.860
113,993
+0.04(+2.20%)
Jul 01, 2022
1.720
1.840
1.720
1.820
59,208
+0.08(+4.60%)
Jun 30, 2022
1.770
1.770
1.700
1.740
138,752
+0.01(+0.58%)
Jun 29, 2022
1.670
1.790
1.620
1.730
144,301
+0.09(+5.49%)
Jun 28, 2022
1.750
1.752
1.580
1.640
69,309
-0.02(-1.20%)
Jun 27, 2022
1.710
1.710
1.600
1.660
45,558
+0.01(+0.61%)
Jun 24, 2022
1.580
1.680
1.570
1.650
69,010
+0.12(+7.84%)
Jun 23, 2022
1.650
1.650
1.500
1.530
141,503
-0.10(-6.13%)
Jun 22, 2022
1.580
1.667
1.580
1.630
29,707
+0.00(+0.00%)
Jun 21, 2022
1.590
1.650
1.590
1.630
44,341
+0.06(+3.82%)
Jun 17, 2022
1.530
1.650
1.510
1.570
94,954
+0.07(+4.67%)
Jun 16, 2022
1.510
1.626
1.480
1.500
73,213
-0.11(-6.83%)
Jun 15, 2022
1.534
1.780
1.534
1.610
131,427
+0.07(+4.55%)
Jun 14, 2022
1.780
1.830
1.520
1.540
267,770
-0.19(-10.98%)
Jun 13, 2022
1.800
1.800
1.700
1.730
51,473
-0.08(-4.42%)
Jun 10, 2022
1.720
1.849
1.700
1.810
101,807
+0.05(+2.84%)
Jun 09, 2022
1.840
1.849
1.750
1.760
35,124
-0.03(-1.68%)
Jun 08, 2022
1.830
1.870
1.700
1.790
85,311
-0.05(-2.72%)
Jun 07, 2022
1.780
1.870
1.780
1.840
19,946
+0.04(+2.22%)
Jun 06, 2022
1.850
1.880
1.790
1.800
44,094
-0.05(-2.70%)
Jun 03, 2022
1.860
1.862
1.840
1.850
50,615
-0.01(-0.54%)
Jun 02, 2022
1.870
1.880
1.803
1.860
35,270
+0.02(+1.09%)
Jun 01, 2022
1.830
1.870
1.795
1.840
34,004
+0.04(+2.22%)
May 31, 2022
1.800
1.840
1.780
1.800
50,041
+0.03(+1.69%)
May 27, 2022
1.740
1.790
1.740
1.770
26,729
+0.04(+2.31%)
May 26, 2022
1.710
1.750
1.640
1.730
26,792
+0.02(+1.17%)
May 25, 2022
1.710
1.750
1.692
1.710
13,914
+0.03(+1.79%)
May 24, 2022
1.740
1.750
1.660
1.680
24,056
-0.04(-2.33%)
May 23, 2022
1.750
1.760
1.700
1.720
32,833
-0.02(-1.15%)
May 20, 2022
1.830
1.899
1.720
1.740
56,374
-0.09(-5.18%)
May 19, 2022
1.750
1.920
1.750
1.835
48,129
+0.04(+2.51%)
May 18, 2022
1.860
1.940
1.770
1.790
57,844
-0.14(-7.01%)
May 17, 2022
1.900
1.940
1.890
1.925
32,032
+0.05(+2.39%)
May 16, 2022
1.890
1.920
1.870
1.880
24,180
+0.02(+1.08%)
May 13, 2022
1.840
1.863
1.770
1.860
29,649
+0.09(+5.08%)
May 12, 2022
1.770
1.880
1.700
1.770
71,356
+0.06(+3.51%)
May 11, 2022
1.650
1.790
1.650
1.710
56,508
+0.04(+2.40%)
May 10, 2022
1.870
1.910
1.600
1.670
231,085
-0.19(-9.97%)
May 09, 2022
1.940
1.940
1.840
1.855
39,599
-0.07(-3.89%)
May 06, 2022
1.900
1.940
1.850
1.930
48,736
+0.05(+2.66%)
May 05, 2022
1.920
2.000
1.839
1.880
44,923
-0.04(-2.13%)
May 04, 2022
1.930
1.930
1.852
1.921
41,273
+0.01(+0.58%)
May 03, 2022
1.940
1.940
1.900
1.910
33,580
-0.02(-1.04%)
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.