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
Grove Collaborative Hldgs Inc
(NY:
GROV
)
1.590
+0.020 (+1.27%)
Streaming Delayed Price
Updated: 12:50 PM EDT, May 6, 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
1.530
1.592
1.450
1.500
91,977
-0.01(-0.66%)
Apr 29, 2024
1.600
1.620
1.510
1.510
10,652
-0.06(-3.82%)
Apr 26, 2024
1.540
1.590
1.500
1.570
29,272
+0.07(+4.67%)
Apr 25, 2024
1.500
1.550
1.480
1.500
16,634
-0.02(-1.32%)
Apr 24, 2024
1.600
1.620
1.500
1.520
37,191
-0.10(-6.17%)
Apr 23, 2024
1.680
1.710
1.620
1.620
30,900
-0.02(-1.22%)
Apr 22, 2024
1.630
1.685
1.570
1.640
66,009
+0.01(+0.61%)
Apr 19, 2024
1.545
1.700
1.545
1.630
39,194
+0.06(+3.82%)
Apr 18, 2024
1.550
1.580
1.530
1.570
28,035
+0.05(+3.29%)
Apr 17, 2024
1.590
1.605
1.515
1.520
36,264
-0.05(-3.18%)
Apr 16, 2024
1.490
1.600
1.440
1.570
94,929
+0.13(+9.03%)
Apr 15, 2024
1.580
1.590
1.370
1.440
128,990
-0.15(-9.43%)
Apr 12, 2024
1.650
1.650
1.570
1.590
117,867
-0.06(-3.64%)
Apr 11, 2024
1.630
1.650
1.610
1.650
30,756
+0.06(+3.77%)
Apr 10, 2024
1.710
1.720
1.550
1.590
92,816
-0.09(-5.36%)
Apr 09, 2024
1.730
1.740
1.640
1.680
38,535
-0.02(-1.18%)
Apr 08, 2024
1.710
1.730
1.650
1.700
51,159
+0.01(+0.59%)
Apr 05, 2024
1.640
1.730
1.630
1.690
91,355
+0.01(+0.60%)
Apr 04, 2024
1.580
1.778
1.580
1.680
153,531
+0.13(+8.39%)
Apr 03, 2024
1.570
1.630
1.520
1.550
64,852
-0.06(-3.73%)
Apr 02, 2024
1.580
1.636
1.550
1.610
49,697
-0.02(-1.23%)
Apr 01, 2024
1.630
1.669
1.550
1.630
87,551
-0.04(-2.40%)
Mar 28, 2024
1.700
1.655
1.655
1.670
92,401
+0.00(+0.00%)
Mar 27, 2024
1.670
1.700
1.650
1.670
13,559
+0.00(+0.00%)
Mar 26, 2024
1.740
1.760
1.630
1.670
94,327
-0.04(-2.34%)
Mar 25, 2024
1.700
1.790
1.680
1.710
67,422
-0.02(-1.16%)
Mar 22, 2024
1.860
1.867
1.700
1.730
103,675
-0.16(-8.47%)
Mar 21, 2024
1.850
1.930
1.825
1.890
256,495
+0.01(+0.53%)
Mar 20, 2024
1.930
1.930
1.870
1.880
35,307
-0.01(-0.53%)
Mar 19, 2024
1.870
1.980
1.810
1.890
120,481
+0.06(+3.28%)
Mar 18, 2024
1.920
2.000
1.830
1.830
62,808
-0.10(-5.18%)
Mar 15, 2024
1.780
2.000
1.750
1.930
146,567
+0.18(+10.29%)
Mar 14, 2024
1.750
1.830
1.720
1.750
106,726
-0.01(-0.57%)
Mar 13, 2024
1.760
1.840
1.760
1.760
97,109
+0.04(+2.33%)
Mar 12, 2024
1.880
1.935
1.680
1.720
153,028
-0.15(-8.02%)
Mar 11, 2024
1.920
1.996
1.830
1.870
99,410
-0.10(-5.08%)
Mar 08, 2024
2.150
2.160
1.930
1.970
96,419
-0.13(-6.19%)
Mar 07, 2024
2.230
2.242
1.830
2.100
248,439
-0.13(-5.83%)
Mar 06, 2024
2.280
2.438
2.200
2.230
201,048
-0.07(-3.04%)
Mar 05, 2024
2.220
2.390
2.040
2.300
238,108
+0.12(+5.50%)
Mar 04, 2024
1.910
2.410
1.910
2.180
543,001
+0.25(+12.95%)
Mar 01, 2024
1.900
1.990
1.742
1.930
48,382
+0.04(+2.12%)
Feb 29, 2024
1.900
1.960
1.860
1.890
22,368
-0.02(-1.05%)
Feb 28, 2024
1.870
2.000
1.828
1.910
86,768
-0.01(-0.52%)
Feb 27, 2024
1.900
2.080
1.880
1.920
127,274
+0.08(+4.35%)
Feb 26, 2024
1.750
1.890
1.680
1.840
88,316
+0.11(+6.36%)
Feb 23, 2024
1.720
1.755
1.635
1.730
62,680
+0.05(+2.98%)
Feb 22, 2024
1.750
1.750
1.646
1.680
18,515
-0.05(-2.89%)
Feb 21, 2024
1.690
1.770
1.670
1.730
63,696
+0.07(+4.22%)
Feb 20, 2024
1.680
1.770
1.620
1.660
62,383
-0.08(-4.60%)
Feb 16, 2024
1.740
1.786
1.710
1.740
22,576
-0.04(-2.25%)
Feb 15, 2024
1.750
1.800
1.700
1.780
79,875
+0.00(+0.00%)
Feb 14, 2024
1.810
1.810
1.750
1.780
22,067
+0.06(+3.49%)
Feb 13, 2024
1.770
1.820
1.710
1.720
11,247
-0.10(-5.49%)
Feb 12, 2024
1.800
1.860
1.760
1.820
49,188
+0.01(+0.55%)
Feb 09, 2024
1.780
1.838
1.780
1.810
17,031
-0.01(-0.55%)
Feb 08, 2024
1.700
1.840
1.700
1.820
40,432
+0.10(+5.81%)
Feb 07, 2024
1.620
1.740
1.620
1.720
54,432
+0.07(+4.24%)
Feb 06, 2024
1.660
1.740
1.600
1.650
82,553
-0.04(-2.37%)
Feb 05, 2024
1.800
1.800
1.660
1.690
38,684
-0.10(-5.59%)
Feb 02, 2024
1.770
1.790
1.712
1.790
21,421
+0.01(+0.56%)
Feb 01, 2024
1.800
1.849
1.680
1.780
41,128
-0.05(-2.73%)
Jan 31, 2024
1.930
1.930
1.745
1.830
67,325
+0.02(+1.10%)
Jan 30, 2024
1.750
1.930
1.700
1.810
54,197
+0.01(+0.56%)
Jan 29, 2024
1.700
1.800
1.680
1.800
34,360
+0.10(+5.88%)
Jan 26, 2024
1.690
1.750
1.640
1.700
57,545
+0.00(+0.00%)
Jan 25, 2024
1.760
1.760
1.650
1.700
39,277
-0.03(-1.73%)
Jan 24, 2024
1.831
1.831
1.700
1.730
40,026
-0.05(-2.81%)
Jan 23, 2024
1.860
1.863
1.750
1.780
28,578
+0.01(+0.56%)
Jan 22, 2024
1.830
1.870
1.760
1.770
47,131
-0.09(-4.84%)
Jan 19, 2024
1.880
1.930
1.806
1.860
40,182
+0.02(+1.09%)
Jan 18, 2024
1.880
1.880
1.750
1.840
17,535
+0.00(+0.00%)
Jan 17, 2024
1.940
1.970
1.800
1.840
63,766
-0.08(-4.17%)
Jan 16, 2024
1.960
1.990
1.890
1.920
36,851
-0.08(-4.00%)
Jan 12, 2024
2.040
2.140
1.970
2.000
42,040
-0.04(-1.96%)
Jan 11, 2024
2.060
2.128
1.970
2.040
41,510
-0.01(-0.49%)
Jan 10, 2024
2.020
2.215
2.020
2.050
87,518
+0.08(+4.06%)
Jan 09, 2024
2.060
2.270
1.900
1.970
182,080
-0.15(-7.08%)
Jan 08, 2024
1.950
2.240
1.950
2.120
296,352
+0.18(+9.28%)
Jan 05, 2024
1.970
1.985
1.890
1.940
20,886
+0.01(+0.52%)
Jan 04, 2024
1.960
1.996
1.870
1.930
90,061
-0.04(-2.03%)
Jan 03, 2024
1.850
2.030
1.760
1.970
181,972
+0.10(+5.35%)
Jan 02, 2024
1.720
1.890
1.666
1.870
102,397
+0.10(+5.65%)
Dec 29, 2023
1.870
1.922
1.690
1.770
570,840
-0.15(-7.81%)
Dec 28, 2023
1.860
1.948
1.760
1.920
189,175
+0.03(+1.59%)
Dec 27, 2023
1.850
1.960
1.850
1.890
99,931
+0.09(+5.00%)
Dec 26, 2023
2.000
2.000
1.770
1.800
114,921
-0.20(-10.00%)
Dec 22, 2023
1.980
2.040
1.910
2.000
209,896
+0.06(+3.09%)
Dec 21, 2023
1.790
1.970
1.780
1.940
101,053
+0.12(+6.59%)
Dec 20, 2023
1.830
1.970
1.720
1.820
47,090
-0.05(-2.67%)
Dec 19, 2023
1.850
1.970
1.825
1.870
69,080
+0.02(+1.08%)
Dec 18, 2023
1.840
1.950
1.830
1.850
38,733
+0.02(+1.09%)
Dec 15, 2023
1.990
2.020
1.830
1.830
69,799
-0.08(-4.19%)
Dec 14, 2023
1.700
1.980
1.700
1.910
113,476
+0.19(+11.05%)
Dec 13, 2023
1.730
1.780
1.660
1.720
33,748
+0.02(+1.18%)
Dec 12, 2023
1.720
1.800
1.700
1.700
39,299
-0.02(-1.16%)
Dec 11, 2023
1.770
1.849
1.697
1.720
61,311
-0.10(-5.49%)
Dec 08, 2023
1.850
1.860
1.713
1.820
54,270
-0.01(-0.55%)
Dec 07, 2023
1.940
2.050
1.530
1.830
146,671
-0.12(-6.15%)
Dec 06, 2023
2.000
2.010
1.901
1.950
106,243
+0.00(+0.00%)
Dec 05, 2023
1.920
2.030
1.920
1.950
78,476
-0.01(-0.51%)
Dec 04, 2023
1.940
2.054
1.940
1.960
45,796
-0.04(-2.00%)
Dec 01, 2023
1.950
2.080
1.930
2.000
97,471
+0.03(+1.52%)
Nov 30, 2023
2.080
2.080
1.950
1.970
42,493
-0.08(-3.90%)
Nov 29, 2023
2.190
2.225
1.975
2.050
108,920
-0.18(-8.07%)
Nov 28, 2023
2.200
2.360
2.180
2.230
38,617
-0.01(-0.45%)
Nov 27, 2023
2.360
2.360
2.220
2.240
86,954
-0.06(-2.61%)
Nov 24, 2023
2.290
2.409
2.264
2.300
32,807
-0.04(-1.71%)
Nov 22, 2023
2.320
2.490
2.140
2.340
230,478
+0.07(+3.08%)
Nov 21, 2023
1.980
2.450
1.980
2.270
228,449
+0.23(+11.27%)
Nov 20, 2023
1.910
2.060
1.910
2.040
70,852
+0.08(+4.08%)
Nov 17, 2023
1.990
2.070
1.950
1.960
213,816
-0.02(-1.01%)
Nov 16, 2023
2.090
2.160
1.940
1.980
204,611
-0.06(-2.94%)
Nov 15, 2023
1.910
2.180
1.910
2.040
521,420
+0.09(+4.62%)
Nov 14, 2023
1.890
1.980
1.830
1.950
172,747
+0.08(+4.28%)
Nov 13, 2023
1.980
1.990
1.820
1.870
30,373
-0.11(-5.56%)
Nov 10, 2023
1.550
1.990
1.550
1.980
316,292
+0.16(+8.79%)
Nov 09, 2023
1.830
1.900
1.770
1.820
66,347
+0.01(+0.55%)
Nov 08, 2023
1.960
1.970
1.600
1.810
88,043
-0.13(-6.70%)
Nov 07, 2023
1.750
1.974
1.695
1.940
198,722
+0.26(+15.48%)
Nov 06, 2023
1.550
1.710
1.530
1.680
119,022
+0.12(+7.69%)
Nov 03, 2023
1.580
1.650
1.504
1.560
30,611
+0.00(+0.00%)
Nov 02, 2023
1.660
1.660
1.500
1.560
53,400
+0.04(+2.63%)
Nov 01, 2023
1.560
1.560
1.460
1.520
59,691
-0.08(-5.00%)
Oct 31, 2023
1.690
1.690
1.575
1.600
44,706
-0.06(-3.61%)
Oct 30, 2023
1.710
1.720
1.600
1.660
51,079
+0.08(+5.06%)
Oct 27, 2023
1.690
1.690
1.560
1.580
86,533
-0.09(-5.39%)
Oct 26, 2023
1.700
1.710
1.640
1.670
24,644
-0.01(-0.60%)
Oct 25, 2023
1.730
1.750
1.620
1.680
115,771
-0.04(-2.33%)
Oct 24, 2023
1.670
1.760
1.620
1.720
42,139
+0.03(+1.78%)
Oct 23, 2023
1.770
1.787
1.650
1.690
30,895
-0.05(-2.87%)
Oct 20, 2023
1.860
1.933
1.700
1.740
47,951
-0.15(-7.94%)
Oct 19, 2023
1.890
1.988
1.460
1.890
1,157,945
+0.07(+3.85%)
Oct 18, 2023
1.800
1.905
1.760
1.820
36,998
-0.01(-0.55%)
Oct 17, 2023
1.670
1.940
1.670
1.830
59,883
+0.13(+7.65%)
Oct 16, 2023
1.640
1.890
1.630
1.700
142,940
+0.08(+4.94%)
Oct 13, 2023
1.900
1.920
1.570
1.620
195,424
-0.31(-16.06%)
Oct 12, 2023
2.100
2.130
1.900
1.930
57,972
-0.17(-8.10%)
Oct 11, 2023
2.220
2.320
2.100
2.100
30,173
-0.17(-7.49%)
Oct 10, 2023
2.080
2.330
2.080
2.270
33,594
+0.17(+8.10%)
Oct 09, 2023
2.310
2.360
1.945
2.100
255,172
-0.27(-11.39%)
Oct 06, 2023
2.370
2.470
2.260
2.370
28,625
-0.01(-0.42%)
Oct 05, 2023
2.410
2.620
2.380
2.380
47,808
-0.07(-2.86%)
Oct 04, 2023
2.490
2.580
2.410
2.450
28,182
-0.02(-0.81%)
Oct 03, 2023
2.700
2.730
2.250
2.470
137,279
-0.20(-7.49%)
Oct 02, 2023
2.680
2.792
2.590
2.670
37,874
+0.01(+0.38%)
Sep 29, 2023
2.770
2.920
2.650
2.660
64,074
-0.13(-4.66%)
Sep 28, 2023
2.760
2.870
2.700
2.790
25,268
+0.01(+0.36%)
Sep 27, 2023
2.790
2.970
2.730
2.780
38,327
-0.01(-0.36%)
Sep 26, 2023
2.740
2.869
2.650
2.790
126,094
+0.03(+1.09%)
Sep 25, 2023
2.780
2.780
2.722
2.760
52,821
+0.00(+0.00%)
Sep 22, 2023
2.660
2.880
2.630
2.760
106,884
+0.13(+4.94%)
Sep 21, 2023
2.690
2.830
2.590
2.630
68,371
-0.11(-4.01%)
Sep 20, 2023
2.870
2.997
2.670
2.740
120,244
-0.19(-6.48%)
Sep 19, 2023
2.920
2.970
2.830
2.930
33,542
-0.06(-2.01%)
Sep 18, 2023
3.140
3.140
2.870
2.990
83,743
-0.21(-6.56%)
Sep 15, 2023
3.000
3.240
2.800
3.200
197,278
+0.25(+8.47%)
Sep 14, 2023
2.750
2.961
2.740
2.950
47,476
+0.22(+8.06%)
Sep 13, 2023
2.850
2.880
2.659
2.730
95,794
-0.08(-2.85%)
Sep 12, 2023
2.960
3.030
2.810
2.810
54,560
-0.15(-5.07%)
Sep 11, 2023
2.900
2.980
2.780
2.960
56,319
+0.06(+2.07%)
Sep 08, 2023
2.820
2.910
2.735
2.900
63,520
+0.08(+2.84%)
Sep 07, 2023
2.960
3.090
2.805
2.820
125,539
-0.23(-7.54%)
Sep 06, 2023
3.060
3.190
2.790
3.050
185,589
-0.07(-2.24%)
Sep 05, 2023
3.190
3.250
3.010
3.120
143,441
-0.03(-0.95%)
Sep 01, 2023
3.200
3.402
3.130
3.150
65,149
-0.09(-2.78%)
Aug 31, 2023
3.430
3.540
3.160
3.240
51,765
-0.13(-3.86%)
Aug 30, 2023
3.570
3.750
3.320
3.370
86,437
-0.22(-6.13%)
Aug 29, 2023
3.440
3.810
3.370
3.590
148,350
+0.21(+6.21%)
Aug 28, 2023
3.140
3.430
3.140
3.380
168,596
+0.24(+7.64%)
Aug 25, 2023
3.110
3.190
2.950
3.140
99,546
+0.03(+0.96%)
Aug 24, 2023
3.350
3.350
2.980
3.110
79,872
-0.21(-6.33%)
Aug 23, 2023
3.330
3.400
3.154
3.320
129,243
+0.07(+2.15%)
Aug 22, 2023
3.250
3.370
3.040
3.250
249,262
+0.09(+2.85%)
Aug 21, 2023
3.390
3.395
3.000
3.160
150,287
-0.24(-7.06%)
Aug 18, 2023
3.250
3.502
3.221
3.400
344,992
+0.12(+3.66%)
Aug 17, 2023
2.960
3.570
2.920
3.280
721,179
+0.26(+8.61%)
Aug 16, 2023
2.800
3.090
2.570
3.020
697,516
+0.17(+5.96%)
Aug 15, 2023
2.410
3.290
2.310
2.850
7,352,634
+0.66(+30.14%)
Aug 14, 2023
2.140
2.214
2.120
2.190
108,216
+0.03(+1.39%)
Aug 11, 2023
2.290
2.290
2.110
2.160
36,358
-0.05(-2.26%)
Aug 10, 2023
2.150
2.250
2.090
2.210
129,501
+0.09(+4.25%)
Aug 09, 2023
2.150
2.220
2.060
2.120
97,733
+0.02(+0.95%)
Aug 08, 2023
2.000
2.150
2.010
2.100
115,470
+0.08(+3.96%)
Aug 07, 2023
1.960
2.070
1.950
2.020
66,390
+0.09(+4.66%)
Aug 04, 2023
1.970
2.000
1.900
1.930
30,278
+0.02(+1.05%)
Aug 03, 2023
1.900
1.970
1.900
1.910
34,151
-0.04(-2.05%)
Aug 02, 2023
2.000
2.010
1.910
1.950
23,747
+0.00(+0.00%)
Aug 01, 2023
1.820
1.970
1.780
1.950
90,725
+0.10(+5.41%)
Jul 31, 2023
1.900
1.940
1.800
1.850
67,164
-0.08(-4.15%)
Jul 28, 2023
1.910
1.980
1.880
1.930
244,003
+0.01(+0.52%)
Jul 27, 2023
2.010
2.040
1.920
1.920
25,109
-0.08(-4.00%)
Jul 26, 2023
2.090
2.090
1.960
2.000
52,445
-0.10(-4.76%)
Jul 25, 2023
2.020
2.100
2.020
2.100
131,173
+0.08(+3.96%)
Jul 24, 2023
2.150
2.200
2.020
2.020
45,416
-0.11(-5.16%)
Jul 21, 2023
2.130
2.150
2.040
2.130
267,786
-0.01(-0.47%)
Jul 20, 2023
2.070
2.150
2.060
2.140
250,828
+0.04(+1.90%)
Jul 19, 2023
2.120
2.150
2.050
2.100
70,327
-0.01(-0.47%)
Jul 18, 2023
1.900
2.140
1.900
2.110
279,375
+0.16(+8.21%)
Jul 17, 2023
1.940
1.992
1.850
1.950
277,649
+0.01(+0.52%)
Jul 14, 2023
2.150
2.150
1.930
1.940
71,974
-0.24(-11.01%)
Jul 13, 2023
2.170
2.220
2.140
2.180
133,866
-0.01(-0.46%)
Jul 12, 2023
2.020
2.280
1.970
2.190
125,068
+0.20(+10.05%)
Jul 11, 2023
1.930
2.040
1.840
1.990
212,255
+0.13(+6.99%)
Jul 10, 2023
1.900
1.910
1.800
1.860
140,065
+0.04(+2.20%)
Jul 07, 2023
1.800
1.870
1.790
1.820
155,623
-0.02(-1.09%)
Jul 06, 2023
1.800
1.897
1.730
1.840
206,358
+0.03(+1.66%)
Jul 05, 2023
1.750
1.830
1.650
1.810
115,504
+0.03(+1.69%)
Jul 03, 2023
1.750
1.840
1.680
1.780
253,567
+0.01(+0.56%)
Jun 30, 2023
1.640
1.790
1.620
1.770
263,579
+0.11(+6.63%)
Jun 29, 2023
1.660
1.740
1.580
1.660
191,439
+0.01(+0.61%)
Jun 28, 2023
1.690
1.700
1.500
1.650
317,925
+0.01(+0.61%)
Jun 27, 2023
1.660
1.750
1.613
1.640
149,722
-0.05(-2.96%)
Jun 26, 2023
1.700
1.731
1.650
1.690
143,365
-0.01(-0.59%)
Jun 23, 2023
1.790
1.800
1.690
1.700
124,883
-0.09(-5.03%)
Jun 22, 2023
1.850
1.870
1.740
1.790
136,077
-0.06(-3.24%)
Jun 21, 2023
1.890
1.910
1.698
1.850
321,220
-0.07(-3.65%)
Jun 20, 2023
2.020
2.070
1.920
1.920
177,178
-0.11(-5.42%)
Jun 16, 2023
2.010
2.052
1.920
2.030
144,920
+0.01(+0.50%)
Jun 15, 2023
2.100
2.110
2.020
2.020
111,536
-0.09(-4.27%)
Jun 14, 2023
2.100
2.150
1.990
2.110
278,558
-0.01(-0.47%)
Jun 13, 2023
1.940
2.130
1.860
2.120
334,906
+0.23(+12.17%)
Jun 12, 2023
1.750
2.020
1.735
1.890
317,442
+0.10(+5.59%)
Jun 09, 2023
1.840
1.860
1.640
1.790
274,744
-0.01(-0.56%)
Jun 08, 2023
1.880
1.920
1.770
1.800
237,064
-0.13(-6.74%)
Jun 07, 2023
1.960
1.961
1.850
1.930
360,074
-0.22(-10.23%)
Jun 06, 2023
2.480
2.500
1.890
2.150
2,229,681
+0.05(+2.38%)
Jun 05, 2023
2.250
2.350
2.011
2.100
118,553
-0.06(-2.89%)
Jun 02, 2023
2.050
2.501
2.000
2.163
421,124
+0.13(+6.34%)
Jun 01, 2023
2.100
2.208
1.850
2.034
120,267
-0.07(-3.17%)
May 31, 2023
2.260
2.260
2.100
2.100
51,655
-0.06(-2.91%)
May 30, 2023
2.450
2.450
2.150
2.163
104,207
-0.25(-10.30%)
May 26, 2023
2.420
2.550
2.350
2.412
125,375
-0.29(-10.69%)
May 25, 2023
2.700
2.834
2.410
2.700
115,622
+0.05(+1.89%)
May 24, 2023
2.750
2.750
2.355
2.650
71,471
+0.00(+0.00%)
May 23, 2023
2.250
2.700
2.250
2.650
236,758
+0.40(+17.75%)
May 22, 2023
2.256
2.290
2.200
2.251
23,100
-0.00(-0.22%)
May 19, 2023
2.291
2.350
2.200
2.256
35,169
-0.02(-0.86%)
May 18, 2023
2.350
2.400
2.251
2.275
37,251
-0.02(-1.09%)
May 17, 2023
2.400
2.411
2.100
2.300
269,347
+0.06(+2.77%)
May 16, 2023
2.250
2.424
2.143
2.238
39,894
-0.13(-5.35%)
May 15, 2023
2.450
2.425
2.305
2.365
39,037
-0.10(-3.98%)
May 12, 2023
2.450
2.500
2.361
2.462
39,257
-0.06(-2.51%)
May 11, 2023
2.300
2.600
2.300
2.526
84,271
+0.23(+9.95%)
May 10, 2023
2.475
2.475
2.275
2.297
23,382
-0.05(-2.00%)
May 09, 2023
2.334
2.397
2.263
2.345
19,634
-0.06(-2.56%)
May 08, 2023
2.300
2.412
2.256
2.406
22,973
-0.04(-1.80%)
May 05, 2023
2.207
2.450
2.207
2.450
55,133
+0.18(+7.72%)
May 04, 2023
2.300
2.400
2.210
2.275
25,649
-0.03(-1.13%)
May 03, 2023
2.400
2.449
2.300
2.300
21,311
-0.06(-2.36%)
May 02, 2023
2.390
2.400
2.250
2.356
46,952
+0.01(+0.26%)
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.