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
Citizens Inc
(NY:
CIA
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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
2.150
2.150
1.870
1.870
68,012
-0.25(-11.79%)
Apr 27, 2023
2.180
2.200
2.100
2.120
116,067
-0.04(-1.85%)
Apr 26, 2023
2.230
2.300
2.160
2.160
117,227
-0.07(-3.14%)
Apr 25, 2023
2.280
2.440
2.220
2.230
56,367
-0.07(-3.04%)
Apr 24, 2023
2.220
2.417
2.215
2.300
109,396
+0.08(+3.60%)
Apr 21, 2023
2.150
2.305
2.150
2.220
135,250
+0.08(+3.74%)
Apr 20, 2023
2.270
2.320
2.120
2.140
39,009
-0.13(-5.73%)
Apr 19, 2023
2.330
2.380
2.250
2.270
90,930
-0.06(-2.58%)
Apr 18, 2023
2.360
2.400
2.330
2.330
68,941
-0.01(-0.43%)
Apr 17, 2023
2.340
2.430
2.320
2.340
79,413
+0.00(+0.00%)
Apr 14, 2023
2.600
2.633
2.295
2.340
110,675
-0.25(-9.65%)
Apr 13, 2023
2.690
2.790
2.580
2.590
63,309
-0.10(-3.72%)
Apr 12, 2023
2.850
3.110
2.420
2.690
126,097
-0.32(-10.63%)
Apr 11, 2023
3.530
4.000
2.850
3.010
209,560
-0.57(-15.92%)
Apr 10, 2023
3.520
3.680
3.520
3.580
49,471
-0.05(-1.38%)
Apr 06, 2023
3.510
3.650
3.510
3.630
29,844
+0.07(+1.97%)
Apr 05, 2023
3.520
3.570
3.460
3.560
37,285
-0.02(-0.56%)
Apr 04, 2023
3.540
3.620
3.540
3.580
31,122
-0.02(-0.56%)
Apr 03, 2023
3.720
3.740
3.540
3.600
41,451
-0.11(-2.96%)
Mar 31, 2023
3.590
3.750
3.590
3.710
73,306
+0.06(+1.64%)
Mar 30, 2023
3.510
3.680
3.500
3.650
43,477
+0.09(+2.53%)
Mar 29, 2023
3.500
3.650
3.460
3.560
22,966
+0.01(+0.28%)
Mar 28, 2023
3.420
3.570
3.300
3.550
105,991
+0.14(+4.11%)
Mar 27, 2023
3.270
3.440
3.260
3.410
47,877
+0.10(+3.02%)
Mar 24, 2023
3.160
3.370
3.070
3.310
39,811
+0.13(+4.09%)
Mar 23, 2023
3.050
3.215
3.050
3.180
47,973
+0.08(+2.58%)
Mar 22, 2023
3.000
3.110
3.000
3.100
35,049
+0.10(+3.33%)
Mar 21, 2023
2.950
3.100
2.950
3.000
51,012
+0.01(+0.33%)
Mar 20, 2023
2.920
3.045
2.920
2.990
61,127
+0.06(+2.05%)
Mar 17, 2023
2.960
3.020
2.900
2.930
67,136
-0.10(-3.30%)
Mar 16, 2023
2.970
3.070
2.840
3.030
49,912
-0.01(-0.33%)
Mar 15, 2023
2.965
3.090
2.962
3.040
55,101
-0.06(-1.94%)
Mar 14, 2023
3.120
3.190
3.010
3.100
68,507
-0.10(-3.13%)
Mar 13, 2023
3.230
3.420
3.100
3.200
82,330
-0.10(-3.03%)
Mar 10, 2023
3.200
3.355
3.190
3.300
64,681
+0.11(+3.45%)
Mar 09, 2023
3.050
3.230
3.020
3.190
48,382
+0.14(+4.59%)
Mar 08, 2023
3.090
3.100
3.050
3.050
6,306
+0.00(+0.00%)
Mar 07, 2023
3.000
3.160
3.000
3.050
25,562
+0.00(+0.00%)
Mar 06, 2023
2.960
3.070
2.960
3.050
26,784
-0.01(-0.33%)
Mar 03, 2023
3.040
3.110
2.910
3.060
21,990
+0.07(+2.34%)
Mar 02, 2023
2.910
3.020
2.910
2.990
22,481
+0.02(+0.67%)
Mar 01, 2023
2.990
3.010
2.960
2.970
18,704
+0.02(+0.68%)
Feb 28, 2023
2.910
3.000
2.835
2.950
51,480
+0.00(+0.00%)
Feb 27, 2023
2.930
2.979
2.900
2.950
27,041
+0.02(+0.68%)
Feb 24, 2023
2.760
3.000
2.760
2.930
22,206
+0.10(+3.53%)
Feb 23, 2023
2.900
2.901
2.800
2.830
25,640
-0.04(-1.39%)
Feb 22, 2023
2.820
2.920
2.770
2.870
34,697
+0.05(+1.77%)
Feb 21, 2023
2.860
2.894
2.740
2.820
40,558
-0.04(-1.40%)
Feb 17, 2023
2.730
2.890
2.720
2.860
24,257
+0.08(+2.88%)
Feb 16, 2023
2.720
2.850
2.720
2.780
7,819
+0.03(+1.09%)
Feb 15, 2023
2.680
2.800
2.680
2.750
16,860
+0.02(+0.73%)
Feb 14, 2023
2.620
2.770
2.610
2.730
19,291
+0.03(+1.11%)
Feb 13, 2023
2.580
2.800
2.560
2.700
65,924
+0.04(+1.50%)
Feb 10, 2023
2.480
2.700
2.460
2.660
34,538
+0.21(+8.57%)
Feb 09, 2023
2.390
2.470
2.390
2.450
6,833
-0.05(-2.00%)
Feb 08, 2023
2.450
2.510
2.450
2.500
5,961
-0.03(-1.19%)
Feb 07, 2023
2.540
2.670
2.390
2.530
19,034
+0.04(+1.61%)
Feb 06, 2023
2.490
2.670
2.390
2.490
37,075
-0.06(-2.35%)
Feb 03, 2023
2.520
2.650
2.470
2.550
72,568
+0.05(+2.00%)
Feb 02, 2023
2.460
2.530
2.370
2.500
35,614
+0.12(+5.04%)
Feb 01, 2023
2.340
2.530
2.340
2.380
76,837
-0.02(-0.83%)
Jan 31, 2023
2.350
2.460
2.300
2.400
43,534
+0.05(+2.13%)
Jan 30, 2023
2.410
2.490
2.350
2.350
16,625
-0.06(-2.49%)
Jan 27, 2023
2.390
2.480
2.380
2.410
12,010
-0.05(-2.03%)
Jan 26, 2023
2.450
2.570
2.250
2.460
49,707
+0.02(+0.82%)
Jan 25, 2023
2.400
2.550
2.400
2.440
9,732
-0.03(-1.21%)
Jan 24, 2023
2.480
2.600
2.370
2.470
26,360
+0.05(+2.07%)
Jan 23, 2023
2.400
2.420
2.300
2.420
16,974
+0.03(+1.26%)
Jan 20, 2023
2.400
2.570
2.320
2.390
41,189
+0.02(+0.84%)
Jan 19, 2023
2.320
2.380
2.270
2.370
11,618
+0.01(+0.42%)
Jan 18, 2023
2.340
2.490
2.340
2.360
24,476
+0.00(+0.00%)
Jan 17, 2023
2.470
2.470
2.310
2.360
17,604
-0.10(-4.07%)
Jan 13, 2023
2.330
2.490
2.280
2.460
44,759
+0.11(+4.68%)
Jan 12, 2023
2.260
2.400
2.220
2.350
20,389
+0.04(+1.73%)
Jan 11, 2023
2.370
2.390
2.260
2.310
12,955
-0.04(-1.70%)
Jan 10, 2023
2.240
2.410
2.120
2.350
69,518
+0.05(+2.17%)
Jan 09, 2023
2.150
2.320
2.101
2.300
32,239
+0.12(+5.50%)
Jan 06, 2023
2.050
2.320
2.050
2.180
45,746
+0.05(+2.35%)
Jan 05, 2023
2.250
2.280
2.110
2.130
12,743
-0.10(-4.48%)
Jan 04, 2023
2.062
2.250
2.062
2.230
19,296
+0.15(+7.21%)
Jan 03, 2023
2.070
2.200
2.060
2.080
38,241
-0.05(-2.35%)
Dec 30, 2022
2.220
2.380
2.020
2.130
99,438
-0.10(-4.48%)
Dec 29, 2022
2.200
2.310
2.180
2.230
31,693
+0.03(+1.36%)
Dec 28, 2022
2.160
2.310
2.160
2.200
62,037
+0.03(+1.38%)
Dec 27, 2022
2.240
2.410
2.150
2.170
20,461
-0.11(-4.82%)
Dec 23, 2022
2.280
2.440
2.180
2.280
62,254
-0.01(-0.44%)
Dec 22, 2022
2.140
2.320
2.140
2.290
36,749
+0.11(+5.05%)
Dec 21, 2022
2.010
2.330
2.010
2.180
73,037
+0.16(+7.92%)
Dec 20, 2022
2.260
2.450
2.015
2.020
151,060
-0.30(-12.93%)
Dec 19, 2022
2.280
2.490
2.210
2.320
109,322
+0.08(+3.57%)
Dec 16, 2022
2.200
2.420
2.200
2.240
47,957
+0.02(+0.90%)
Dec 15, 2022
2.300
2.350
2.210
2.220
31,956
-0.09(-3.90%)
Dec 14, 2022
2.350
2.370
2.300
2.310
31,802
-0.04(-1.70%)
Dec 13, 2022
2.560
2.640
2.260
2.350
59,444
-0.25(-9.62%)
Dec 12, 2022
2.630
2.790
2.560
2.600
27,832
-0.21(-7.47%)
Dec 09, 2022
2.720
2.970
2.600
2.810
76,113
+0.07(+2.55%)
Dec 08, 2022
2.710
2.940
2.640
2.740
45,560
+0.12(+4.58%)
Dec 07, 2022
2.790
2.810
2.540
2.620
64,910
-0.23(-8.07%)
Dec 06, 2022
3.040
3.310
2.850
2.850
124,502
-0.22(-7.17%)
Dec 05, 2022
2.710
3.170
2.665
3.070
73,798
+0.34(+12.45%)
Dec 02, 2022
2.700
2.760
2.670
2.730
16,274
+0.00(+0.00%)
Dec 01, 2022
2.710
2.800
2.640
2.730
45,657
-0.01(-0.36%)
Nov 30, 2022
2.700
2.820
2.627
2.740
68,290
-0.04(-1.44%)
Nov 29, 2022
2.800
2.880
2.670
2.780
42,531
-0.09(-3.14%)
Nov 28, 2022
2.730
2.950
2.720
2.870
30,290
+0.07(+2.50%)
Nov 25, 2022
2.860
2.930
2.770
2.800
11,307
-0.13(-4.44%)
Nov 23, 2022
2.910
3.000
2.900
2.930
32,029
+0.05(+1.74%)
Nov 22, 2022
2.950
2.980
2.840
2.880
10,665
-0.02(-0.69%)
Nov 21, 2022
2.910
3.090
2.800
2.900
49,380
-0.01(-0.34%)
Nov 18, 2022
3.080
3.260
2.890
2.910
56,625
-0.19(-6.13%)
Nov 17, 2022
3.370
3.470
3.100
3.100
46,782
-0.30(-8.82%)
Nov 16, 2022
3.420
3.500
3.205
3.400
46,425
-0.06(-1.73%)
Nov 15, 2022
3.200
3.480
3.200
3.460
55,015
+0.17(+5.17%)
Nov 14, 2022
3.320
3.650
3.150
3.290
128,556
-0.12(-3.52%)
Nov 11, 2022
3.170
3.420
3.000
3.410
66,167
+0.23(+7.23%)
Nov 10, 2022
3.000
3.320
2.750
3.180
149,996
+0.61(+23.74%)
Nov 09, 2022
2.210
2.750
2.210
2.570
119,343
+0.34(+15.25%)
Nov 08, 2022
2.180
2.270
2.150
2.230
42,706
+0.02(+0.90%)
Nov 07, 2022
2.100
2.300
1.925
2.210
92,046
-0.01(-0.45%)
Nov 04, 2022
2.300
2.470
2.220
2.220
38,733
-0.20(-8.26%)
Nov 03, 2022
2.630
2.690
2.420
2.420
41,072
-0.26(-9.70%)
Nov 02, 2022
2.600
2.770
2.530
2.680
37,282
+0.02(+0.75%)
Nov 01, 2022
2.680
2.758
2.650
2.660
17,039
-0.03(-1.12%)
Oct 31, 2022
2.690
2.830
2.690
2.690
34,510
-0.08(-2.89%)
Oct 28, 2022
2.720
2.850
2.700
2.770
26,893
+0.06(+2.21%)
Oct 27, 2022
2.600
2.820
2.600
2.710
36,289
+0.08(+3.04%)
Oct 26, 2022
2.610
2.750
2.567
2.630
27,455
-0.02(-0.75%)
Oct 25, 2022
2.650
2.720
2.650
2.650
24,552
-0.01(-0.38%)
Oct 24, 2022
2.880
2.880
2.660
2.660
28,635
-0.19(-6.67%)
Oct 21, 2022
2.970
3.010
2.840
2.850
31,769
-0.16(-5.32%)
Oct 20, 2022
3.100
3.120
3.010
3.010
22,213
-0.10(-3.22%)
Oct 19, 2022
3.160
3.205
3.110
3.110
35,354
-0.04(-1.27%)
Oct 18, 2022
3.200
3.370
3.150
3.150
62,151
-0.09(-2.78%)
Oct 17, 2022
3.320
3.400
3.240
3.240
25,988
-0.12(-3.57%)
Oct 14, 2022
3.400
3.470
3.310
3.360
15,869
+0.01(+0.30%)
Oct 13, 2022
3.210
3.400
3.160
3.350
38,873
+0.11(+3.40%)
Oct 12, 2022
3.230
3.370
3.210
3.240
68,791
+0.00(+0.00%)
Oct 11, 2022
3.240
3.300
3.200
3.240
30,506
-0.04(-1.22%)
Oct 10, 2022
3.280
3.310
3.280
3.280
23,368
-0.04(-1.20%)
Oct 07, 2022
3.330
3.410
3.300
3.320
51,291
-0.06(-1.78%)
Oct 06, 2022
3.420
3.430
3.380
3.380
16,282
+0.01(+0.30%)
Oct 05, 2022
3.370
3.410
3.360
3.370
20,586
-0.06(-1.75%)
Oct 04, 2022
3.400
3.510
3.380
3.430
27,951
+0.05(+1.48%)
Oct 03, 2022
3.320
3.400
3.310
3.380
25,127
+0.04(+1.20%)
Sep 30, 2022
3.310
3.410
3.310
3.340
108,295
-0.01(-0.30%)
Sep 29, 2022
3.310
3.400
3.300
3.350
27,683
+0.02(+0.60%)
Sep 28, 2022
3.370
3.430
3.330
3.330
26,308
-0.04(-1.19%)
Sep 27, 2022
3.360
3.450
3.340
3.370
33,705
+0.03(+0.90%)
Sep 26, 2022
3.290
3.380
3.290
3.340
66,094
-0.05(-1.47%)
Sep 23, 2022
3.380
3.440
3.360
3.390
37,373
-0.04(-1.17%)
Sep 22, 2022
3.460
3.560
3.420
3.430
40,350
-0.06(-1.72%)
Sep 21, 2022
3.610
3.630
3.410
3.490
45,896
-0.16(-4.38%)
Sep 20, 2022
3.460
3.690
3.450
3.650
39,164
+0.14(+3.99%)
Sep 19, 2022
3.500
3.550
3.470
3.510
55,560
-0.01(-0.28%)
Sep 16, 2022
3.560
3.630
3.510
3.520
104,934
-0.08(-2.22%)
Sep 15, 2022
3.560
3.620
3.550
3.600
26,319
+0.03(+0.84%)
Sep 14, 2022
3.580
3.640
3.560
3.570
67,339
-0.03(-0.83%)
Sep 13, 2022
3.600
3.700
3.580
3.600
31,334
-0.04(-1.10%)
Sep 12, 2022
3.620
3.700
3.608
3.640
39,356
+0.01(+0.28%)
Sep 09, 2022
3.680
3.740
3.630
3.630
32,794
-0.06(-1.63%)
Sep 08, 2022
3.670
3.720
3.640
3.690
79,499
+0.01(+0.27%)
Sep 07, 2022
3.680
3.730
3.609
3.680
37,807
-0.04(-1.08%)
Sep 06, 2022
3.710
3.810
3.710
3.720
49,073
-0.02(-0.53%)
Sep 02, 2022
3.750
3.820
3.710
3.740
39,208
-0.03(-0.80%)
Sep 01, 2022
3.760
3.810
3.750
3.770
35,823
-0.02(-0.53%)
Aug 31, 2022
3.760
3.840
3.760
3.790
45,984
-0.01(-0.26%)
Aug 30, 2022
3.810
3.970
3.750
3.800
50,274
-0.04(-1.04%)
Aug 29, 2022
3.770
3.930
3.730
3.840
47,071
+0.00(+0.00%)
Aug 26, 2022
3.870
4.000
3.760
3.840
35,908
-0.08(-2.04%)
Aug 25, 2022
3.840
3.950
3.830
3.920
34,232
+0.06(+1.55%)
Aug 24, 2022
3.820
3.900
3.780
3.860
22,916
-0.01(-0.26%)
Aug 23, 2022
3.830
3.920
3.820
3.870
33,248
-0.01(-0.26%)
Aug 22, 2022
3.920
4.000
3.840
3.880
39,434
-0.12(-3.00%)
Aug 19, 2022
3.800
4.125
3.730
4.000
136,718
+0.18(+4.71%)
Aug 18, 2022
3.750
3.850
3.720
3.820
76,633
+0.02(+0.53%)
Aug 17, 2022
3.890
3.890
3.770
3.800
46,161
-0.12(-3.06%)
Aug 16, 2022
3.900
3.970
3.890
3.920
32,089
-0.04(-1.01%)
Aug 15, 2022
3.800
3.960
3.760
3.960
21,637
+0.12(+3.13%)
Aug 12, 2022
3.790
3.860
3.790
3.840
64,374
+0.03(+0.79%)
Aug 11, 2022
3.840
3.905
3.790
3.810
66,294
-0.01(-0.26%)
Aug 10, 2022
3.830
3.960
3.810
3.820
46,320
-0.02(-0.52%)
Aug 09, 2022
3.850
3.950
3.790
3.840
52,421
-0.07(-1.79%)
Aug 08, 2022
3.820
4.010
3.820
3.910
54,405
+0.06(+1.56%)
Aug 05, 2022
3.900
3.940
3.740
3.850
85,491
-0.02(-0.52%)
Aug 04, 2022
3.850
3.950
3.850
3.870
43,746
+0.00(+0.00%)
Aug 03, 2022
3.850
4.010
3.850
3.870
66,960
-0.05(-1.28%)
Aug 02, 2022
4.050
4.050
3.900
3.920
71,075
-0.05(-1.26%)
Aug 01, 2022
3.870
4.090
3.860
3.970
124,353
+0.10(+2.58%)
Jul 29, 2022
3.900
3.990
3.860
3.870
70,230
-0.06(-1.53%)
Jul 28, 2022
3.900
4.070
3.890
3.930
47,370
-0.03(-0.76%)
Jul 27, 2022
3.930
4.090
3.890
3.960
65,054
+0.04(+1.02%)
Jul 26, 2022
3.880
4.050
3.880
3.920
72,001
-0.02(-0.51%)
Jul 25, 2022
3.870
4.030
3.810
3.940
40,783
+0.06(+1.55%)
Jul 22, 2022
3.840
3.980
3.840
3.880
29,438
-0.01(-0.26%)
Jul 21, 2022
3.890
3.930
3.830
3.890
37,590
+0.02(+0.52%)
Jul 20, 2022
3.980
4.000
3.850
3.870
59,028
-0.05(-1.28%)
Jul 19, 2022
3.880
4.090
3.880
3.920
88,646
+0.00(+0.00%)
Jul 18, 2022
3.910
4.020
3.850
3.920
65,417
+0.01(+0.26%)
Jul 15, 2022
3.990
3.990
3.820
3.910
54,204
-0.08(-2.01%)
Jul 14, 2022
3.950
4.100
3.900
3.990
71,686
-0.07(-1.72%)
Jul 13, 2022
4.010
4.070
3.910
4.060
46,896
+0.00(+0.00%)
Jul 12, 2022
4.090
4.280
4.060
4.060
79,361
-0.08(-1.93%)
Jul 11, 2022
4.040
4.240
4.040
4.140
59,275
+0.03(+0.73%)
Jul 08, 2022
3.980
4.200
3.910
4.110
95,470
+0.10(+2.49%)
Jul 07, 2022
4.140
4.330
3.970
4.010
104,707
-0.13(-3.14%)
Jul 06, 2022
4.050
4.260
4.050
4.140
56,540
+0.13(+3.24%)
Jul 05, 2022
4.180
4.210
3.920
4.010
246,901
-0.13(-3.14%)
Jul 01, 2022
4.170
4.320
4.010
4.140
73,880
-0.05(-1.19%)
Jun 30, 2022
4.170
4.390
4.111
4.190
134,576
+0.02(+0.48%)
Jun 29, 2022
4.230
4.280
4.100
4.170
103,112
-0.03(-0.71%)
Jun 28, 2022
4.100
4.250
4.100
4.200
118,208
+0.12(+2.94%)
Jun 27, 2022
4.330
4.330
3.850
4.080
221,633
-0.23(-5.34%)
Jun 24, 2022
3.980
4.520
3.840
4.310
6,592,890
+0.38(+9.67%)
Jun 23, 2022
3.820
4.025
3.820
3.930
231,867
+0.10(+2.61%)
Jun 22, 2022
3.820
3.940
3.790
3.830
305,116
+0.04(+1.06%)
Jun 21, 2022
3.830
3.850
3.770
3.790
335,959
-0.02(-0.52%)
Jun 17, 2022
3.800
3.920
3.740
3.810
324,013
+0.02(+0.53%)
Jun 16, 2022
3.810
3.840
3.760
3.790
263,656
-0.07(-1.81%)
Jun 15, 2022
3.920
3.920
3.820
3.860
198,384
+0.06(+1.58%)
Jun 14, 2022
3.810
3.839
3.760
3.800
181,120
-0.01(-0.26%)
Jun 13, 2022
3.710
3.890
3.710
3.810
215,152
-0.02(-0.52%)
Jun 10, 2022
3.890
3.890
3.760
3.830
126,234
-0.10(-2.54%)
Jun 09, 2022
3.830
3.980
3.720
3.930
215,967
+0.07(+1.81%)
Jun 08, 2022
3.950
3.957
3.700
3.860
156,741
-0.04(-1.03%)
Jun 07, 2022
3.320
4.020
3.320
3.900
371,359
+0.56(+16.77%)
Jun 06, 2022
3.550
3.640
3.260
3.340
303,220
-0.17(-4.84%)
Jun 03, 2022
3.300
3.570
3.230
3.510
322,773
+0.17(+5.09%)
Jun 02, 2022
3.170
3.390
3.170
3.340
171,591
+0.13(+4.05%)
Jun 01, 2022
3.380
3.380
3.180
3.210
241,955
-0.11(-3.31%)
May 31, 2022
3.250
3.580
3.250
3.320
244,408
+0.02(+0.61%)
May 27, 2022
3.190
3.300
3.170
3.300
107,514
+0.11(+3.45%)
May 26, 2022
3.510
3.540
3.180
3.190
242,759
-0.35(-9.89%)
May 25, 2022
3.300
3.600
3.290
3.540
140,937
+0.26(+7.93%)
May 24, 2022
3.470
3.470
3.200
3.280
177,007
-0.06(-1.80%)
May 23, 2022
3.320
3.420
3.250
3.340
145,081
+0.05(+1.52%)
May 20, 2022
3.230
3.350
3.180
3.290
194,153
+0.09(+2.81%)
May 19, 2022
3.230
3.280
3.170
3.200
177,626
-0.05(-1.54%)
May 18, 2022
3.290
3.390
3.150
3.250
179,365
-0.10(-2.99%)
May 17, 2022
3.210
3.430
3.210
3.350
165,621
+0.17(+5.35%)
May 16, 2022
3.110
3.285
3.060
3.180
223,150
+0.03(+0.95%)
May 13, 2022
3.190
3.200
3.110
3.150
192,360
-0.02(-0.63%)
May 12, 2022
3.150
3.340
3.100
3.170
225,177
+0.00(+0.00%)
May 11, 2022
3.100
3.230
3.040
3.170
205,504
+0.08(+2.59%)
May 10, 2022
2.700
3.170
2.610
3.090
287,277
+0.40(+14.87%)
May 09, 2022
2.460
2.700
2.450
2.690
292,725
+0.20(+8.03%)
May 06, 2022
2.490
2.535
2.460
2.490
153,501
-0.04(-1.58%)
May 05, 2022
2.810
2.810
2.500
2.530
214,758
-0.27(-9.64%)
May 04, 2022
2.920
2.930
2.700
2.800
194,470
-0.13(-4.44%)
May 03, 2022
3.020
3.045
2.910
2.930
133,394
-0.11(-3.62%)
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.