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
The Joint Corp
(NQ:
JYNT
)
12.79
+0.85 (+7.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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
12.31
12.34
11.94
11.94
68,292
-0.38(-3.08%)
Apr 29, 2024
12.32
12.54
12.20
12.32
38,248
+0.09(+0.74%)
Apr 26, 2024
12.16
12.29
12.06
12.23
22,943
+0.15(+1.24%)
Apr 25, 2024
12.15
12.16
11.95
12.08
40,270
-0.20(-1.63%)
Apr 24, 2024
12.58
12.58
12.12
12.28
39,241
-0.31(-2.46%)
Apr 23, 2024
12.34
12.65
12.29
12.59
45,765
+0.23(+1.86%)
Apr 22, 2024
12.15
12.54
12.14
12.36
30,740
+0.18(+1.48%)
Apr 19, 2024
11.86
12.20
11.83
12.18
71,795
+0.26(+2.18%)
Apr 18, 2024
11.91
12.10
11.79
11.92
72,430
-0.10(-0.83%)
Apr 17, 2024
12.09
12.26
11.86
12.02
51,983
+0.02(+0.17%)
Apr 16, 2024
11.97
12.08
11.85
12.00
34,104
+0.00(+0.00%)
Apr 15, 2024
12.16
12.18
11.82
12.00
69,572
-0.15(-1.23%)
Apr 12, 2024
12.59
12.60
12.11
12.15
50,123
-0.52(-4.10%)
Apr 11, 2024
12.41
12.75
12.24
12.67
47,338
+0.27(+2.18%)
Apr 10, 2024
12.78
12.81
12.31
12.40
64,551
-0.69(-5.27%)
Apr 09, 2024
13.02
13.38
12.97
13.09
51,805
+0.18(+1.39%)
Apr 08, 2024
12.75
13.00
12.73
12.91
54,967
+0.17(+1.33%)
Apr 05, 2024
12.54
12.75
12.53
12.74
22,720
+0.04(+0.31%)
Apr 04, 2024
12.80
13.05
12.61
12.70
50,181
-0.06(-0.47%)
Apr 03, 2024
12.50
13.01
12.50
12.76
61,039
+0.21(+1.67%)
Apr 02, 2024
12.61
12.66
12.22
12.55
96,410
-0.25(-1.95%)
Apr 01, 2024
13.19
13.19
12.41
12.80
93,803
-0.26(-1.99%)
Mar 28, 2024
12.75
13.29
12.68
13.06
63,876
+0.29(+2.27%)
Mar 27, 2024
12.62
12.79
12.41
12.77
50,213
+0.30(+2.41%)
Mar 26, 2024
12.71
12.90
12.42
12.47
55,985
-0.25(-1.97%)
Mar 25, 2024
12.95
13.21
12.70
12.72
43,294
-0.25(-1.93%)
Mar 22, 2024
12.92
13.21
12.73
12.97
43,035
+0.10(+0.78%)
Mar 21, 2024
12.74
13.11
12.69
12.87
59,567
+0.08(+0.63%)
Mar 20, 2024
12.96
13.31
12.52
12.79
71,695
-0.30(-2.29%)
Mar 19, 2024
12.13
13.40
12.10
13.09
170,466
+0.80(+6.51%)
Mar 18, 2024
12.70
12.71
12.08
12.29
76,143
-0.46(-3.61%)
Mar 15, 2024
11.81
12.86
11.81
12.75
155,842
+0.95(+8.05%)
Mar 14, 2024
11.86
12.16
11.76
11.80
107,957
-0.17(-1.42%)
Mar 13, 2024
12.15
12.51
11.93
11.97
127,589
-0.30(-2.44%)
Mar 12, 2024
13.05
13.07
12.24
12.27
147,980
-0.81(-6.19%)
Mar 11, 2024
11.75
13.37
11.75
13.08
303,821
+1.20(+10.10%)
Mar 08, 2024
9.620
13.69
9.620
11.88
861,400
+2.74(+29.98%)
Mar 07, 2024
9.250
9.430
9.095
9.140
167,178
-0.31(-3.28%)
Mar 06, 2024
9.240
9.570
9.220
9.450
46,077
+0.30(+3.28%)
Mar 05, 2024
9.290
9.320
9.130
9.150
118,746
-0.19(-2.03%)
Mar 04, 2024
9.900
10.03
9.220
9.340
160,815
-0.55(-5.56%)
Mar 01, 2024
9.880
10.16
9.800
9.890
95,322
+0.03(+0.30%)
Feb 29, 2024
9.930
9.930
9.790
9.860
44,402
+0.11(+1.13%)
Feb 28, 2024
9.780
9.810
9.650
9.750
47,384
-0.09(-0.91%)
Feb 27, 2024
10.08
10.29
9.830
9.840
53,919
-0.15(-1.50%)
Feb 26, 2024
9.780
10.04
9.780
9.990
33,897
+0.16(+1.63%)
Feb 23, 2024
10.05
10.13
9.680
9.830
113,167
-0.23(-2.29%)
Feb 22, 2024
10.14
10.18
10.00
10.06
64,417
+0.00(+0.00%)
Feb 21, 2024
10.25
10.47
10.00
10.06
60,696
-0.23(-2.24%)
Feb 20, 2024
10.31
10.42
10.25
10.29
74,010
-0.12(-1.15%)
Feb 16, 2024
10.23
10.53
10.16
10.41
73,877
+0.00(+0.00%)
Feb 15, 2024
10.08
10.45
9.940
10.41
91,081
+0.41(+4.10%)
Feb 14, 2024
10.14
10.17
9.900
10.00
72,338
+0.00(+0.00%)
Feb 13, 2024
10.66
10.73
9.920
10.00
115,851
-0.95(-8.68%)
Feb 12, 2024
10.63
11.19
10.55
10.95
97,049
+0.33(+3.11%)
Feb 09, 2024
9.800
10.67
9.780
10.62
72,489
+0.82(+8.37%)
Feb 08, 2024
9.530
9.850
9.530
9.800
36,571
+0.24(+2.51%)
Feb 07, 2024
9.630
9.730
9.400
9.560
76,898
-0.06(-0.62%)
Feb 06, 2024
9.480
9.670
9.310
9.620
134,011
+0.11(+1.16%)
Feb 05, 2024
9.860
9.860
9.510
9.510
86,804
-0.39(-3.94%)
Feb 02, 2024
9.970
10.07
9.870
9.900
69,023
-0.19(-1.88%)
Feb 01, 2024
9.770
10.19
9.760
10.09
90,314
+0.33(+3.38%)
Jan 31, 2024
9.820
10.04
9.670
9.760
72,047
-0.01(-0.10%)
Jan 30, 2024
9.700
9.860
9.515
9.770
49,804
+0.04(+0.41%)
Jan 29, 2024
9.440
9.770
9.360
9.730
73,888
+0.27(+2.85%)
Jan 26, 2024
9.440
9.635
9.330
9.460
52,035
+0.07(+0.75%)
Jan 25, 2024
9.520
9.520
9.225
9.390
49,742
+0.00(+0.00%)
Jan 24, 2024
9.630
9.725
9.340
9.390
85,988
-0.24(-2.49%)
Jan 23, 2024
9.450
9.700
9.340
9.630
69,306
+0.24(+2.56%)
Jan 22, 2024
9.120
9.430
9.040
9.390
84,472
+0.35(+3.87%)
Jan 19, 2024
9.080
9.110
8.963
9.040
73,028
-0.01(-0.11%)
Jan 18, 2024
9.160
9.209
8.970
9.050
58,507
-0.07(-0.77%)
Jan 17, 2024
9.000
9.150
8.980
9.120
119,118
+0.12(+1.33%)
Jan 16, 2024
9.000
9.090
8.940
9.000
94,344
-0.05(-0.55%)
Jan 12, 2024
9.260
9.360
8.970
9.050
76,900
-0.19(-2.06%)
Jan 11, 2024
9.110
9.640
9.075
9.240
153,074
+0.23(+2.55%)
Jan 10, 2024
8.990
9.030
8.900
9.010
56,145
+0.00(+0.00%)
Jan 09, 2024
9.120
9.190
8.960
9.010
45,058
-0.26(-2.80%)
Jan 08, 2024
8.970
9.300
8.960
9.270
48,693
+0.30(+3.34%)
Jan 05, 2024
9.000
9.080
8.880
8.970
124,097
-0.03(-0.33%)
Jan 04, 2024
9.000
9.150
8.950
9.000
65,401
-0.03(-0.33%)
Jan 03, 2024
9.400
9.400
8.948
9.030
127,328
-0.42(-4.44%)
Jan 02, 2024
9.490
9.810
9.170
9.450
117,235
-0.16(-1.66%)
Dec 29, 2023
9.670
9.800
9.590
9.610
71,565
-0.10(-1.03%)
Dec 28, 2023
9.650
9.830
9.470
9.710
109,630
+0.01(+0.10%)
Dec 27, 2023
9.490
9.700
9.490
9.700
62,633
+0.21(+2.21%)
Dec 26, 2023
9.240
9.513
9.240
9.490
88,571
+0.22(+2.37%)
Dec 22, 2023
9.210
9.380
9.140
9.270
50,266
+0.11(+1.20%)
Dec 21, 2023
9.150
9.210
8.990
9.160
64,376
+0.09(+0.99%)
Dec 20, 2023
9.210
9.560
8.910
9.070
80,860
-0.13(-1.41%)
Dec 19, 2023
9.260
9.340
8.980
9.200
126,065
+0.07(+0.77%)
Dec 18, 2023
9.280
9.340
9.040
9.130
89,954
-0.16(-1.72%)
Dec 15, 2023
9.800
9.800
9.260
9.290
194,068
-0.41(-4.23%)
Dec 14, 2023
9.910
10.22
9.630
9.700
124,892
-0.16(-1.62%)
Dec 13, 2023
9.650
9.870
9.320
9.860
134,834
+0.20(+2.07%)
Dec 12, 2023
9.520
9.900
9.440
9.660
152,167
+0.09(+0.94%)
Dec 11, 2023
9.490
9.690
9.340
9.570
125,742
+0.12(+1.27%)
Dec 08, 2023
9.180
9.450
8.680
9.450
82,949
+0.29(+3.17%)
Dec 07, 2023
9.210
9.380
9.130
9.160
94,396
-0.07(-0.76%)
Dec 06, 2023
9.090
9.470
9.090
9.230
59,865
+0.16(+1.76%)
Dec 05, 2023
9.260
9.365
8.990
9.070
65,882
-0.19(-2.05%)
Dec 04, 2023
9.160
9.300
9.035
9.260
105,311
+0.00(+0.00%)
Dec 01, 2023
8.810
9.280
8.760
9.260
137,036
+0.47(+5.35%)
Nov 30, 2023
9.090
9.150
8.690
8.790
206,737
-0.35(-3.83%)
Nov 29, 2023
8.630
9.400
8.630
9.140
198,870
+0.52(+6.03%)
Nov 28, 2023
8.800
8.800
8.600
8.620
84,793
-0.18(-2.05%)
Nov 27, 2023
9.090
9.280
8.795
8.800
84,376
-0.44(-4.76%)
Nov 24, 2023
9.240
9.440
9.200
9.240
29,492
-0.01(-0.11%)
Nov 22, 2023
8.920
9.505
8.885
9.250
168,696
+0.46(+5.23%)
Nov 21, 2023
8.690
8.890
8.660
8.790
90,246
-0.04(-0.45%)
Nov 20, 2023
8.510
8.860
8.380
8.830
71,905
+0.35(+4.13%)
Nov 17, 2023
8.370
8.520
8.300
8.480
62,903
+0.17(+2.05%)
Nov 16, 2023
8.550
8.635
8.290
8.310
68,517
-0.29(-3.37%)
Nov 15, 2023
8.590
8.920
8.460
8.600
131,432
+0.01(+0.12%)
Nov 14, 2023
8.510
8.790
8.310
8.590
211,923
+0.29(+3.49%)
Nov 13, 2023
8.300
8.630
8.260
8.300
144,351
-0.02(-0.24%)
Nov 10, 2023
7.900
9.320
7.685
8.320
539,300
+0.95(+12.89%)
Nov 09, 2023
8.230
8.230
7.310
7.370
326,574
-0.84(-10.23%)
Nov 08, 2023
8.050
8.301
7.885
8.210
212,066
+0.19(+2.37%)
Nov 07, 2023
7.790
8.320
7.750
8.020
198,694
+0.26(+3.35%)
Nov 06, 2023
7.890
8.020
7.680
7.760
138,463
-0.14(-1.77%)
Nov 03, 2023
7.720
8.120
7.580
7.900
212,833
+0.31(+4.08%)
Nov 02, 2023
7.710
7.710
7.475
7.590
83,384
+0.06(+0.80%)
Nov 01, 2023
7.810
7.920
7.450
7.530
109,470
-0.28(-3.59%)
Oct 31, 2023
7.830
7.904
7.580
7.810
102,156
+0.13(+1.69%)
Oct 30, 2023
7.980
7.980
7.610
7.680
71,171
-0.21(-2.66%)
Oct 27, 2023
8.000
8.030
7.630
7.890
141,043
-0.14(-1.74%)
Oct 26, 2023
8.020
8.190
8.000
8.030
69,874
-0.13(-1.59%)
Oct 25, 2023
8.030
8.230
7.990
8.160
71,855
-0.04(-0.49%)
Oct 24, 2023
8.200
8.330
8.060
8.200
67,262
+0.03(+0.37%)
Oct 23, 2023
8.190
8.470
8.047
8.170
105,478
-0.05(-0.61%)
Oct 20, 2023
8.260
8.410
8.170
8.220
87,678
-0.01(-0.12%)
Oct 19, 2023
8.240
8.390
8.110
8.230
47,019
+0.03(+0.37%)
Oct 18, 2023
8.390
8.430
8.130
8.200
91,492
-0.29(-3.42%)
Oct 17, 2023
8.070
8.520
8.070
8.490
127,221
+0.33(+4.04%)
Oct 16, 2023
8.220
8.305
8.060
8.160
115,585
+0.03(+0.37%)
Oct 13, 2023
8.130
8.155
8.020
8.130
67,703
-0.04(-0.49%)
Oct 12, 2023
8.360
8.360
8.080
8.170
95,012
-0.21(-2.51%)
Oct 11, 2023
8.380
8.795
8.300
8.380
144,050
-0.02(-0.24%)
Oct 10, 2023
8.130
8.650
8.090
8.400
198,543
+0.27(+3.32%)
Oct 09, 2023
8.640
8.660
8.100
8.130
140,324
-0.56(-6.44%)
Oct 06, 2023
8.480
8.750
8.410
8.690
91,881
+0.19(+2.24%)
Oct 05, 2023
8.730
8.848
8.420
8.500
150,017
-0.23(-2.63%)
Oct 04, 2023
8.540
8.760
8.270
8.730
121,289
+0.20(+2.28%)
Oct 03, 2023
8.800
8.890
8.300
8.535
161,571
-0.31(-3.56%)
Oct 02, 2023
8.970
8.970
8.670
8.850
154,022
-0.14(-1.56%)
Sep 29, 2023
9.070
9.150
8.770
8.990
154,436
-0.13(-1.43%)
Sep 28, 2023
9.270
9.270
9.085
9.120
100,701
-0.13(-1.41%)
Sep 27, 2023
9.330
9.430
9.218
9.250
83,690
-0.02(-0.22%)
Sep 26, 2023
9.320
9.410
9.130
9.270
207,530
-0.05(-0.54%)
Sep 25, 2023
9.640
9.430
9.300
9.320
122,074
-0.37(-3.82%)
Sep 22, 2023
9.710
9.998
9.470
9.690
149,208
+0.13(+1.36%)
Sep 21, 2023
9.370
9.660
9.270
9.560
412,736
+0.06(+0.63%)
Sep 20, 2023
9.650
9.750
9.455
9.500
187,988
-0.16(-1.66%)
Sep 19, 2023
9.500
10.06
9.400
9.660
335,714
+0.16(+1.68%)
Sep 18, 2023
9.590
9.630
9.310
9.500
178,117
-0.08(-0.84%)
Sep 15, 2023
9.630
9.795
9.405
9.580
469,472
-0.11(-1.14%)
Sep 14, 2023
9.250
9.690
8.760
9.690
340,557
+0.34(+3.64%)
Sep 13, 2023
9.520
9.520
9.190
9.350
120,426
-0.17(-1.79%)
Sep 12, 2023
9.540
9.590
9.450
9.520
83,901
-0.05(-0.52%)
Sep 11, 2023
9.690
9.690
9.370
9.570
113,480
-0.12(-1.24%)
Sep 08, 2023
9.530
9.900
9.430
9.690
124,538
+0.41(+4.42%)
Sep 07, 2023
9.090
9.310
8.920
9.280
169,081
+0.17(+1.87%)
Sep 06, 2023
9.350
9.400
9.070
9.110
107,292
-0.27(-2.88%)
Sep 05, 2023
9.290
9.415
9.050
9.380
140,708
-0.04(-0.42%)
Sep 01, 2023
9.400
9.822
9.320
9.420
108,006
+0.13(+1.40%)
Aug 31, 2023
9.510
9.530
9.270
9.290
113,008
-0.20(-2.11%)
Aug 30, 2023
9.570
9.680
9.450
9.490
72,592
-0.11(-1.15%)
Aug 29, 2023
9.610
9.820
9.500
9.600
112,898
-0.07(-0.72%)
Aug 28, 2023
9.720
10.07
9.610
9.670
85,500
+0.13(+1.36%)
Aug 25, 2023
9.540
9.660
9.480
9.540
114,044
-0.01(-0.10%)
Aug 24, 2023
9.800
9.890
9.535
9.550
104,154
-0.17(-1.75%)
Aug 23, 2023
9.810
9.980
9.470
9.720
249,477
-0.12(-1.22%)
Aug 22, 2023
9.740
9.900
9.615
9.840
79,472
+0.13(+1.34%)
Aug 21, 2023
10.29
10.29
9.620
9.710
178,481
-0.57(-5.54%)
Aug 18, 2023
10.25
10.51
10.16
10.28
139,361
-0.10(-0.96%)
Aug 17, 2023
11.00
11.00
10.14
10.38
204,794
-0.55(-5.03%)
Aug 16, 2023
11.13
11.28
10.57
10.93
192,262
-0.33(-2.93%)
Aug 15, 2023
10.76
11.29
10.55
11.26
190,909
+0.61(+5.73%)
Aug 14, 2023
10.79
11.23
10.50
10.65
474,179
+0.59(+5.86%)
Aug 11, 2023
10.00
10.42
9.232
10.06
1,167,145
-2.58(-20.41%)
Aug 10, 2023
12.82
12.85
12.25
12.64
231,458
-0.05(-0.39%)
Aug 09, 2023
13.27
13.27
12.50
12.69
267,095
-0.57(-4.30%)
Aug 08, 2023
13.21
13.40
13.13
13.26
71,170
-0.14(-1.04%)
Aug 07, 2023
13.36
13.53
13.14
13.40
131,721
+0.10(+0.75%)
Aug 04, 2023
13.29
13.38
13.23
13.30
28,412
+0.05(+0.38%)
Aug 03, 2023
13.30
13.43
13.20
13.25
40,870
-0.12(-0.90%)
Aug 02, 2023
13.35
13.44
13.19
13.37
67,901
-0.01(-0.07%)
Aug 01, 2023
13.42
13.58
13.35
13.38
35,670
-0.12(-0.89%)
Jul 31, 2023
13.38
13.71
13.27
13.50
105,741
+0.19(+1.43%)
Jul 28, 2023
13.39
13.65
13.25
13.31
254,602
+0.01(+0.08%)
Jul 27, 2023
13.36
13.66
13.20
13.30
67,075
-0.03(-0.23%)
Jul 26, 2023
13.27
13.47
13.25
13.33
49,640
+0.06(+0.49%)
Jul 25, 2023
13.48
13.60
13.19
13.27
42,752
-0.23(-1.74%)
Jul 24, 2023
13.31
13.56
13.26
13.50
35,653
+0.14(+1.05%)
Jul 21, 2023
13.41
13.72
13.15
13.36
64,486
+0.08(+0.60%)
Jul 20, 2023
14.02
14.02
13.26
13.28
45,435
-0.81(-5.75%)
Jul 19, 2023
13.61
14.29
13.59
14.09
97,600
+0.63(+4.68%)
Jul 18, 2023
13.26
13.60
13.25
13.46
78,198
+0.17(+1.28%)
Jul 17, 2023
13.19
13.44
13.06
13.29
62,144
+0.10(+0.76%)
Jul 14, 2023
13.40
13.45
12.91
13.19
102,883
-0.30(-2.22%)
Jul 13, 2023
13.68
14.04
13.44
13.49
28,001
-0.15(-1.10%)
Jul 12, 2023
14.07
14.07
13.61
13.64
42,096
-0.20(-1.45%)
Jul 11, 2023
13.43
13.88
13.23
13.84
166,762
+0.55(+4.14%)
Jul 10, 2023
13.07
13.41
13.07
13.29
128,447
+0.19(+1.45%)
Jul 07, 2023
13.19
13.35
13.05
13.10
81,811
-0.06(-0.46%)
Jul 06, 2023
13.39
13.45
13.04
13.16
53,060
-0.42(-3.09%)
Jul 05, 2023
13.32
13.67
13.15
13.58
86,566
+0.10(+0.74%)
Jul 03, 2023
13.50
13.64
13.15
13.48
36,016
-0.02(-0.15%)
Jun 30, 2023
13.90
14.10
13.45
13.50
53,614
-0.37(-2.67%)
Jun 29, 2023
13.35
14.09
13.35
13.87
79,529
+0.56(+4.21%)
Jun 28, 2023
13.12
13.36
13.01
13.31
60,261
+0.17(+1.29%)
Jun 27, 2023
13.08
13.34
13.03
13.14
66,942
+0.04(+0.31%)
Jun 26, 2023
13.18
13.48
13.08
13.10
64,839
+0.03(+0.23%)
Jun 23, 2023
13.06
13.27
12.96
13.07
158,631
-0.13(-0.98%)
Jun 22, 2023
13.25
13.53
13.05
13.20
63,335
-0.05(-0.38%)
Jun 21, 2023
13.47
13.47
13.06
13.25
71,767
-0.27(-2.00%)
Jun 20, 2023
14.47
14.47
13.46
13.52
86,705
-0.95(-6.57%)
Jun 16, 2023
14.66
15.13
14.44
14.47
134,333
-0.01(-0.07%)
Jun 15, 2023
13.68
14.54
13.42
14.48
164,798
-0.21(-1.46%)
May 08, 2023
15.23
15.23
14.63
14.70
206,703
-0.41(-2.75%)
May 05, 2023
16.43
16.43
15.08
15.11
97,234
+0.17(+1.14%)
May 04, 2023
15.47
15.47
14.62
14.94
86,790
-0.65(-4.17%)
May 03, 2023
15.71
15.83
15.20
15.59
74,251
-0.12(-0.76%)
May 02, 2023
16.05
16.29
15.60
15.71
71,677
-0.46(-2.84%)
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.