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
Authid Inc
(NQ:
AUID
)
7.970
UNCHANGED
Streaming Delayed Price
Updated: 3:35 PM EDT, Apr 29, 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 29, 2024
7.890
8.240
7.720
7.970
27,046
+0.45(+5.98%)
Apr 26, 2024
8.260
8.260
7.280
7.520
33,163
-0.51(-6.29%)
Apr 25, 2024
7.340
8.200
7.340
8.025
18,630
+0.64(+8.59%)
Apr 24, 2024
7.140
7.600
7.000
7.390
20,023
+0.23(+3.21%)
Apr 23, 2024
7.050
7.300
6.740
7.160
145,080
-0.53(-6.89%)
Apr 22, 2024
7.810
8.250
7.400
7.690
52,033
-0.01(-0.13%)
Apr 19, 2024
7.650
7.746
7.350
7.700
20,568
-0.37(-4.58%)
Apr 18, 2024
8.030
8.070
7.440
8.070
18,556
+0.07(+0.88%)
Apr 17, 2024
8.010
8.010
8.000
8.000
1,450
+0.25(+3.23%)
Apr 16, 2024
7.780
7.800
7.480
7.750
16,498
-0.01(-0.13%)
Apr 15, 2024
8.000
8.070
7.500
7.760
52,032
+0.26(+3.47%)
Apr 12, 2024
7.550
8.450
7.340
7.500
34,391
+0.20(+2.74%)
Apr 11, 2024
7.940
8.000
7.180
7.300
9,600
-0.35(-4.58%)
Apr 10, 2024
7.610
7.810
7.610
7.650
2,252
-0.33(-4.14%)
Apr 09, 2024
7.980
7.980
7.980
7.980
440
-0.03(-0.31%)
Apr 08, 2024
8.330
8.330
8.005
8.005
2,332
-0.40(-4.82%)
Apr 05, 2024
8.130
8.500
7.610
8.410
23,944
+0.42(+5.26%)
Apr 04, 2024
8.158
8.158
7.890
7.990
6,344
+0.29(+3.77%)
Apr 03, 2024
7.650
7.900
7.650
7.700
1,451
-0.24(-3.02%)
Apr 02, 2024
8.000
8.011
7.610
7.940
14,695
-0.01(-0.13%)
Apr 01, 2024
7.630
8.170
7.620
7.950
52,677
+0.32(+4.19%)
Mar 28, 2024
7.520
8.454
7.520
7.630
27,579
-0.12(-1.55%)
Mar 27, 2024
7.640
7.750
6.905
7.750
16,343
+0.36(+4.87%)
Mar 26, 2024
7.425
7.480
7.044
7.390
39,408
+0.19(+2.60%)
Mar 25, 2024
6.990
7.202
6.990
7.202
9,842
+0.02(+0.31%)
Mar 22, 2024
7.510
7.510
6.830
7.180
47,337
+0.17(+2.43%)
Mar 21, 2024
8.750
8.750
6.405
7.010
178,889
-2.29(-24.62%)
Mar 20, 2024
8.850
9.609
8.850
9.300
42,276
+0.23(+2.54%)
Mar 19, 2024
9.130
9.729
9.050
9.070
14,986
+0.06(+0.67%)
Mar 18, 2024
8.250
9.490
8.250
9.010
35,372
+1.02(+12.77%)
Mar 15, 2024
8.890
9.156
7.990
7.990
52,431
-0.80(-9.10%)
Mar 14, 2024
8.560
9.351
8.260
8.790
29,372
+0.30(+3.53%)
Mar 13, 2024
8.410
8.490
7.840
8.490
23,239
+0.08(+0.95%)
Mar 12, 2024
8.600
9.470
8.410
8.410
14,556
-0.29(-3.33%)
Mar 11, 2024
9.280
9.300
7.750
8.700
51,685
-0.77(-8.13%)
Mar 08, 2024
10.23
10.35
9.210
9.470
17,262
-0.47(-4.73%)
Mar 07, 2024
10.15
10.18
9.580
9.940
9,229
-0.10(-1.00%)
Mar 06, 2024
9.880
10.04
9.500
10.04
11,012
+0.11(+1.11%)
Mar 05, 2024
9.880
9.995
9.730
9.930
4,786
-0.07(-0.70%)
Mar 04, 2024
9.580
10.16
9.580
10.00
6,922
+0.26(+2.67%)
Mar 01, 2024
9.550
10.11
9.550
9.740
4,680
+0.20(+2.10%)
Feb 29, 2024
9.690
9.910
9.540
9.540
9,127
+0.28(+3.02%)
Feb 28, 2024
10.11
10.86
9.100
9.260
21,731
-0.62(-6.28%)
Feb 27, 2024
10.51
10.61
9.720
9.880
22,399
-0.64(-6.08%)
Feb 26, 2024
10.81
11.39
10.49
10.52
6,978
-0.19(-1.77%)
Feb 23, 2024
10.35
10.71
10.22
10.71
5,387
+0.11(+1.04%)
Feb 22, 2024
10.60
10.82
10.11
10.60
5,034
+0.18(+1.73%)
Feb 21, 2024
10.39
10.47
10.06
10.42
9,996
-0.03(-0.28%)
Feb 20, 2024
10.40
11.59
10.29
10.45
14,989
+0.45(+4.49%)
Feb 16, 2024
10.91
12.28
9.300
10.00
42,538
-0.90(-8.26%)
Feb 15, 2024
12.29
13.05
10.52
10.90
32,752
-0.80(-6.84%)
Feb 14, 2024
12.05
13.63
11.56
11.70
41,145
-0.25(-2.09%)
Feb 13, 2024
11.70
12.07
11.57
11.95
44,405
+0.05(+0.42%)
Feb 12, 2024
10.19
13.24
9.950
11.90
120,883
+1.70(+16.67%)
Feb 09, 2024
9.760
10.20
9.760
10.20
16,955
+0.35(+3.55%)
Feb 08, 2024
10.01
10.20
9.730
9.850
22,876
-0.16(-1.60%)
Feb 07, 2024
9.938
10.01
9.536
10.01
5,952
+0.09(+0.91%)
Feb 06, 2024
10.10
10.14
9.572
9.920
12,380
-0.01(-0.10%)
Feb 05, 2024
9.700
10.00
9.400
9.930
13,921
+0.33(+3.44%)
Feb 02, 2024
9.490
9.600
9.360
9.600
12,604
+0.25(+2.67%)
Feb 01, 2024
8.980
9.500
8.980
9.350
2,735
+0.14(+1.52%)
Jan 31, 2024
9.200
9.550
9.200
9.210
8,522
+0.13(+1.43%)
Jan 30, 2024
9.250
9.431
9.080
9.080
15,530
-0.38(-4.02%)
Jan 29, 2024
9.330
9.760
9.200
9.460
8,128
+0.01(+0.11%)
Jan 26, 2024
9.440
9.590
9.300
9.450
9,166
+0.25(+2.72%)
Jan 25, 2024
9.060
9.480
9.000
9.200
31,936
+0.40(+4.55%)
Jan 24, 2024
9.235
9.275
8.774
8.800
19,048
-0.36(-3.93%)
Jan 23, 2024
9.270
10.00
9.160
9.160
1,561
+0.11(+1.22%)
Jan 22, 2024
8.650
9.430
8.250
9.050
14,480
+0.64(+7.61%)
Jan 19, 2024
8.910
8.950
8.410
8.410
6,038
-0.68(-7.48%)
Jan 18, 2024
9.800
9.800
9.090
9.090
37,686
-0.69(-7.06%)
Jan 17, 2024
9.570
9.800
9.450
9.780
9,954
+0.18(+1.87%)
Jan 16, 2024
9.480
9.620
9.280
9.600
6,070
+0.01(+0.10%)
Jan 12, 2024
9.780
9.780
9.140
9.590
12,941
-0.11(-1.13%)
Jan 11, 2024
9.730
10.11
9.425
9.700
4,970
+0.14(+1.46%)
Jan 10, 2024
9.107
9.820
9.107
9.560
7,188
-0.05(-0.52%)
Jan 09, 2024
9.320
9.730
9.190
9.610
10,016
+0.29(+3.11%)
Jan 08, 2024
9.770
10.18
9.300
9.320
6,238
-0.38(-3.92%)
Jan 05, 2024
10.05
10.05
9.480
9.700
18,479
-0.46(-4.53%)
Jan 04, 2024
9.750
10.16
9.135
10.16
18,292
+0.26(+2.63%)
Jan 03, 2024
9.350
9.900
9.350
9.900
6,053
+0.36(+3.77%)
Jan 02, 2024
9.320
9.936
9.000
9.540
5,075
+0.08(+0.85%)
Dec 29, 2023
8.730
9.650
8.570
9.460
26,290
+0.67(+7.62%)
Dec 28, 2023
8.540
9.250
7.870
8.790
48,770
+0.30(+3.53%)
Dec 27, 2023
9.360
9.495
8.100
8.490
49,210
-1.10(-11.47%)
Dec 26, 2023
9.980
10.66
9.530
9.590
64,361
-0.35(-3.52%)
Dec 22, 2023
9.060
9.990
9.060
9.940
24,588
+0.69(+7.46%)
Dec 21, 2023
9.400
9.500
9.133
9.250
20,452
+0.01(+0.11%)
Dec 20, 2023
8.950
9.350
8.840
9.240
32,734
+0.46(+5.24%)
Dec 19, 2023
9.030
9.410
8.780
8.780
17,709
-0.31(-3.41%)
Dec 18, 2023
9.040
9.390
8.970
9.090
16,036
+0.10(+1.11%)
Dec 15, 2023
9.300
9.300
8.990
8.990
9,923
-0.26(-2.81%)
Dec 14, 2023
9.350
9.440
9.005
9.250
12,309
+0.14(+1.54%)
Dec 13, 2023
9.424
9.450
8.573
9.110
19,238
-0.14(-1.51%)
Dec 12, 2023
8.840
9.510
8.810
9.250
16,678
+0.63(+7.31%)
Dec 11, 2023
8.280
8.976
7.460
8.620
14,443
+0.27(+3.23%)
Dec 08, 2023
8.220
8.870
7.850
8.350
16,053
+0.04(+0.48%)
Dec 07, 2023
8.682
8.682
8.110
8.310
3,968
+0.21(+2.59%)
Dec 06, 2023
8.750
8.750
7.930
8.100
14,422
-0.95(-10.50%)
Dec 05, 2023
9.122
9.395
8.539
9.050
15,413
-0.72(-7.37%)
Dec 04, 2023
9.970
9.980
9.370
9.770
13,370
-0.08(-0.81%)
Dec 01, 2023
9.630
9.890
8.110
9.850
31,698
+0.37(+3.90%)
Nov 30, 2023
10.00
10.00
9.425
9.480
27,375
+0.00(+0.00%)
Nov 29, 2023
9.200
9.540
9.180
9.480
17,289
+0.26(+2.82%)
Nov 28, 2023
8.750
9.270
8.750
9.220
21,827
+0.24(+2.67%)
Nov 27, 2023
8.250
9.015
8.100
8.980
29,476
+0.42(+4.91%)
Nov 24, 2023
8.060
8.560
7.950
8.560
20,341
+0.58(+7.27%)
Nov 22, 2023
6.820
8.000
6.710
7.980
19,350
+0.86(+12.08%)
Nov 21, 2023
6.680
7.280
6.654
7.120
4,183
+0.34(+5.05%)
Nov 20, 2023
6.000
7.400
6.000
6.778
53,367
+0.59(+9.50%)
Nov 17, 2023
6.100
6.658
6.010
6.190
7,736
-0.28(-4.33%)
Nov 15, 2023
6.470
40
+0.39(+6.41%)
Nov 14, 2023
6.190
6.490
6.080
6.080
6,687
+0.07(+1.16%)
Nov 13, 2023
6.000
6.500
5.760
6.010
6,447
-0.24(-3.84%)
Nov 10, 2023
6.180
6.423
6.021
6.250
4,144
+0.25(+4.17%)
Nov 09, 2023
6.630
6.630
5.870
6.000
22,173
-0.75(-11.11%)
Nov 08, 2023
6.550
7.090
6.550
6.750
18,872
+0.05(+0.75%)
Nov 07, 2023
6.090
6.700
6.090
6.700
3,257
-0.07(-1.03%)
Nov 06, 2023
6.520
6.770
6.340
6.770
9,616
+0.22(+3.36%)
Nov 03, 2023
6.290
6.550
6.124
6.550
9,768
+0.27(+4.30%)
Nov 02, 2023
5.836
6.330
5.665
6.280
14,029
+0.51(+8.75%)
Nov 01, 2023
5.910
5.950
5.610
5.775
14,390
-0.23(-3.75%)
Oct 31, 2023
6.150
6.150
5.860
6.000
2,433
-0.13(-2.12%)
Oct 30, 2023
6.000
6.247
6.000
6.130
14,072
+0.13(+2.17%)
Oct 27, 2023
5.910
6.040
5.820
6.000
10,264
+0.06(+0.98%)
Oct 26, 2023
6.200
6.295
5.650
5.941
28,637
-0.57(-8.77%)
Oct 25, 2023
6.820
7.230
6.513
6.513
9,033
-0.73(-10.11%)
Oct 24, 2023
7.281
7.400
6.820
7.245
2,416
-0.08(-1.02%)
Oct 23, 2023
7.520
7.530
7.160
7.320
16,187
-0.18(-2.40%)
Oct 20, 2023
7.600
7.600
7.500
7.500
17,273
-0.15(-1.96%)
Oct 19, 2023
7.650
7.650
7.650
7.650
856
-0.00(-0.00%)
Oct 18, 2023
7.806
7.880
7.650
7.650
2,573
-0.03(-0.39%)
Oct 17, 2023
7.800
8.003
7.680
7.680
12,658
-0.03(-0.39%)
Oct 16, 2023
7.880
7.890
7.700
7.710
5,130
-0.19(-2.41%)
Oct 13, 2023
7.550
8.000
7.550
7.900
5,829
-0.03(-0.44%)
Oct 12, 2023
7.950
7.973
7.680
7.935
5,099
-0.07(-0.82%)
Oct 11, 2023
8.000
8.190
7.901
8.000
8,894
-0.11(-1.36%)
Oct 10, 2023
8.000
8.140
7.754
8.110
7,469
-0.02(-0.24%)
Oct 09, 2023
8.150
8.150
7.901
8.129
6,636
-0.09(-1.10%)
Oct 06, 2023
8.000
8.242
8.000
8.220
14,595
+0.37(+4.71%)
Oct 05, 2023
8.020
8.020
7.840
7.850
3,615
-0.08(-1.01%)
Oct 04, 2023
7.990
8.200
7.810
7.930
5,850
+0.12(+1.54%)
Oct 03, 2023
7.610
7.830
7.610
7.810
2,490
-0.29(-3.58%)
Oct 02, 2023
7.600
8.100
7.600
8.100
6,413
+0.35(+4.52%)
Sep 29, 2023
8.227
8.230
7.750
7.750
7,574
+0.05(+0.65%)
Sep 28, 2023
7.800
8.080
7.550
7.700
13,809
+0.08(+1.05%)
Sep 27, 2023
7.610
8.056
7.610
7.620
4,206
-0.19(-2.43%)
Sep 26, 2023
8.130
8.520
7.810
7.810
51,776
-0.66(-7.79%)
Sep 25, 2023
8.580
8.770
8.470
8.470
6,455
-0.33(-3.75%)
Sep 22, 2023
9.120
9.250
8.470
8.800
23,613
-0.19(-2.11%)
Sep 21, 2023
8.750
9.380
8.518
8.990
9,600
+0.07(+0.78%)
Sep 20, 2023
8.790
9.160
8.720
8.920
9,406
+0.38(+4.45%)
Sep 19, 2023
8.490
8.950
8.490
8.540
5,023
+0.16(+1.97%)
Sep 18, 2023
8.750
9.400
8.043
8.375
21,558
-0.14(-1.70%)
Sep 15, 2023
8.500
8.790
8.020
8.520
114,281
+0.02(+0.24%)
Sep 14, 2023
8.700
9.150
8.500
8.500
7,853
-0.06(-0.70%)
Sep 13, 2023
8.810
9.130
8.560
8.560
12,608
-0.02(-0.23%)
Sep 12, 2023
9.080
9.595
8.580
8.580
15,201
-0.76(-8.14%)
Sep 11, 2023
8.890
9.600
8.890
9.340
16,439
+0.32(+3.55%)
Sep 08, 2023
9.080
9.440
8.850
9.020
7,084
-0.10(-1.10%)
Sep 07, 2023
9.000
9.500
8.840
9.120
11,233
+0.09(+1.00%)
Sep 06, 2023
9.020
9.030
9.020
9.030
2,593
+0.32(+3.66%)
Sep 05, 2023
9.530
9.770
8.711
8.711
11,938
-0.27(-3.00%)
Sep 01, 2023
8.890
9.180
8.560
8.980
4,081
+0.47(+5.52%)
Aug 31, 2023
9.040
9.100
7.500
8.510
22,269
-0.64(-6.99%)
Aug 30, 2023
11.26
11.26
8.997
9.150
32,912
-1.81(-16.51%)
Aug 29, 2023
10.56
12.45
10.42
10.96
29,380
+0.65(+6.34%)
Aug 28, 2023
9.800
11.10
9.460
10.31
13,472
+0.77(+8.04%)
Aug 25, 2023
9.590
9.830
9.370
9.540
11,047
-0.09(-0.93%)
Aug 24, 2023
9.460
9.750
9.160
9.630
13,968
+0.17(+1.80%)
Aug 23, 2023
9.540
9.620
9.153
9.460
5,575
+0.02(+0.16%)
Aug 22, 2023
9.460
9.730
9.160
9.445
13,668
-0.21(-2.23%)
Aug 21, 2023
9.750
9.750
9.295
9.660
7,488
-0.09(-0.92%)
Aug 18, 2023
8.900
9.750
8.900
9.750
16,998
+0.91(+10.29%)
Aug 17, 2023
8.770
9.190
8.770
8.840
5,519
-0.15(-1.67%)
Aug 16, 2023
8.815
8.990
8.815
8.990
2,426
+0.12(+1.35%)
Aug 15, 2023
8.950
9.008
8.780
8.870
3,525
-0.30(-3.27%)
Aug 14, 2023
9.040
9.175
8.860
9.170
9,909
-0.15(-1.59%)
Aug 11, 2023
9.750
9.750
8.780
9.319
19,472
-0.77(-7.65%)
Aug 10, 2023
9.270
10.09
8.640
10.09
34,499
+0.99(+10.87%)
Aug 09, 2023
8.840
9.270
8.360
9.100
12,114
+0.42(+4.84%)
Aug 08, 2023
8.400
8.820
8.400
8.680
6,021
+0.17(+2.00%)
Aug 07, 2023
7.820
8.750
7.820
8.510
12,851
+0.31(+3.78%)
Aug 04, 2023
8.000
8.500
8.000
8.200
18,633
-0.01(-0.12%)
Aug 03, 2023
8.170
8.315
7.930
8.210
4,830
-0.11(-1.32%)
Aug 02, 2023
7.630
8.500
7.630
8.320
9,517
-0.22(-2.58%)
Aug 01, 2023
7.910
8.590
7.780
8.540
14,764
+0.62(+7.83%)
Jul 31, 2023
8.400
8.801
7.920
7.920
14,239
-0.25(-3.06%)
Jul 28, 2023
7.570
8.190
7.570
8.170
9,053
+0.67(+8.93%)
Jul 27, 2023
7.450
8.810
7.250
7.500
79,226
+0.22(+3.02%)
Jul 26, 2023
7.780
7.820
7.265
7.280
7,883
-0.38(-4.96%)
Jul 25, 2023
7.510
7.750
7.510
7.660
2,622
+0.17(+2.27%)
Jul 24, 2023
7.430
8.014
7.200
7.490
10,895
-0.06(-0.79%)
Jul 21, 2023
7.540
7.950
7.540
7.550
7,284
-0.16(-2.08%)
Jul 20, 2023
7.790
7.900
7.600
7.710
15,988
-0.16(-2.03%)
Jul 19, 2023
7.670
8.013
7.670
7.870
19,326
+0.20(+2.58%)
Jul 18, 2023
8.110
8.540
7.670
7.672
22,882
-0.31(-3.86%)
Jul 17, 2023
7.290
7.980
7.190
7.980
14,924
+0.68(+9.32%)
Jul 14, 2023
6.560
7.420
6.560
7.300
19,066
+0.55(+8.15%)
Jul 13, 2023
7.270
7.360
6.565
6.750
23,134
-0.61(-8.29%)
Jul 12, 2023
6.920
7.760
6.920
7.360
26,286
+0.45(+6.51%)
Jul 11, 2023
6.330
7.150
6.160
6.910
28,372
+0.48(+7.47%)
Jul 10, 2023
7.000
7.280
6.000
6.430
180,237
-1.07(-14.29%)
Jul 07, 2023
6.318
7.817
6.000
7.502
52,609
+0.70(+10.32%)
Jul 06, 2023
7.680
7.923
6.720
6.801
27,183
-0.86(-11.23%)
Jul 05, 2023
8.240
8.960
7.600
7.661
34,761
+0.06(+0.80%)
Jul 03, 2023
7.476
8.400
7.361
7.600
19,556
+0.48(+6.74%)
Jun 30, 2023
6.240
7.360
6.161
7.120
45,444
+1.13(+18.95%)
Jun 29, 2023
5.770
6.239
5.680
5.986
3,587
+0.51(+9.23%)
Jun 28, 2023
5.760
6.000
5.480
5.480
7,193
-0.05(-0.91%)
Jun 27, 2023
5.520
5.680
5.200
5.530
6,826
+0.22(+4.14%)
Jun 26, 2023
5.760
5.760
5.040
5.310
15,737
-0.29(-5.17%)
Jun 23, 2023
5.600
5.920
5.440
5.600
30,164
+0.15(+2.79%)
Jun 22, 2023
5.760
5.760
5.448
5.448
4,216
-0.27(-4.76%)
Jun 21, 2023
5.600
5.920
5.440
5.720
6,622
+0.16(+2.82%)
Jun 20, 2023
5.680
5.680
5.280
5.563
7,489
-0.04(-0.66%)
Jun 16, 2023
5.760
6.000
5.600
5.600
3,667
-0.16(-2.78%)
Jun 15, 2023
5.280
6.000
5.280
5.760
2,999
+0.48(+9.09%)
Jun 14, 2023
5.960
5.960
5.160
5.280
6,398
-0.48(-8.33%)
Jun 13, 2023
6.079
6.079
5.600
5.760
3,354
-0.32(-5.25%)
Jun 12, 2023
5.920
6.172
4.968
6.079
10,187
+0.32(+5.54%)
Jun 09, 2023
6.001
6.160
5.720
5.760
5,704
-0.29(-4.76%)
Jun 08, 2023
5.840
6.080
5.680
6.048
7,900
+0.13(+2.16%)
Jun 07, 2023
6.000
6.000
5.603
5.920
2,697
+0.16(+2.78%)
Jun 06, 2023
5.600
6.000
5.610
5.760
3,165
+0.16(+2.86%)
Jun 05, 2023
5.760
6.000
5.520
5.600
3,725
-0.16(-2.78%)
Jun 02, 2023
5.450
5.964
5.450
5.760
5,816
+0.28(+5.16%)
Jun 01, 2023
5.399
6.000
4.990
5.478
12,304
+0.04(+0.69%)
May 31, 2023
6.320
6.560
4.961
5.440
36,280
-0.88(-13.92%)
May 30, 2023
5.280
6.320
5.280
6.320
20,126
+1.04(+19.59%)
May 26, 2023
4.680
5.674
4.479
5.285
10,528
+0.48(+10.08%)
May 25, 2023
5.206
5.206
4.370
4.801
8,732
-0.40(-7.78%)
May 24, 2023
5.678
5.678
5.120
5.206
16,520
-0.15(-2.88%)
May 23, 2023
4.080
6.155
3.530
5.360
52,061
+1.32(+32.67%)
May 22, 2023
3.748
4.080
3.748
4.040
13,059
-0.04(-0.98%)
May 19, 2023
3.208
4.080
3.208
4.080
13,687
+0.64(+18.60%)
May 18, 2023
3.597
3.690
3.280
3.440
6,257
+0.16(+4.88%)
May 17, 2023
3.280
3.440
3.280
3.280
939
-0.09(-2.75%)
May 16, 2023
3.480
3.640
3.209
3.373
3,949
+0.25(+8.02%)
May 15, 2023
2.880
3.520
2.801
3.122
4,260
+0.32(+11.51%)
May 12, 2023
3.040
3.040
2.800
2.800
453
-0.12(-4.16%)
May 11, 2023
3.066
3.199
2.921
2.922
655
+0.00(+0.05%)
May 10, 2023
3.200
3.200
2.920
2.920
1,676
-0.28(-8.75%)
May 09, 2023
3.199
3.200
3.121
3.200
344
+0.10(+3.20%)
May 08, 2023
2.880
3.147
2.875
3.101
1,524
+0.23(+7.88%)
May 05, 2023
3.193
3.360
2.874
2.874
184
-0.17(-5.45%)
May 04, 2023
2.861
3.040
2.861
3.040
1,074
+0.18(+6.29%)
May 03, 2023
3.198
3.198
2.846
2.860
599
-0.07(-2.38%)
May 02, 2023
2.912
3.056
2.611
2.930
4,441
+0.13(+4.63%)
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.