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
MicroAlgo, Inc. - Ordinary Shares
(NQ:
MLGO
)
2.260
-0.220 (-8.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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
2.480
2.600
2.355
2.480
184,659
+0.02(+0.81%)
Apr 29, 2024
2.400
2.670
2.360
2.460
865,416
+0.04(+1.65%)
Apr 26, 2024
2.500
2.581
2.410
2.420
208,655
-0.05(-2.02%)
Apr 25, 2024
2.590
2.590
2.330
2.470
350,396
-0.12(-4.63%)
Apr 24, 2024
2.330
2.760
2.320
2.590
662,737
+0.27(+11.64%)
Apr 23, 2024
2.350
2.400
2.280
2.320
158,419
-0.06(-2.73%)
Apr 22, 2024
2.340
2.400
2.171
2.385
235,544
+0.03(+1.49%)
Apr 19, 2024
2.330
2.480
2.310
2.350
249,003
-0.12(-4.86%)
Apr 18, 2024
2.400
2.720
2.350
2.470
1,170,046
+0.11(+4.66%)
Apr 17, 2024
2.570
2.570
2.340
2.360
139,065
-0.20(-7.81%)
Apr 16, 2024
2.330
2.880
2.250
2.560
464,427
+0.08(+3.23%)
Apr 15, 2024
2.770
2.800
2.420
2.480
254,446
-0.32(-11.43%)
Apr 12, 2024
3.020
3.020
2.780
2.800
227,230
-0.23(-7.59%)
Apr 11, 2024
3.110
3.110
2.920
3.030
155,634
-0.07(-2.26%)
Apr 10, 2024
3.120
3.160
2.930
3.100
281,208
-0.11(-3.43%)
Apr 09, 2024
3.490
3.500
3.180
3.210
296,546
-0.30(-8.55%)
Apr 08, 2024
3.720
3.740
3.500
3.510
319,485
-0.20(-5.39%)
Apr 05, 2024
3.680
3.840
3.610
3.710
182,002
+0.02(+0.54%)
Apr 04, 2024
4.000
4.240
3.680
3.690
465,937
-0.32(-7.98%)
Apr 03, 2024
3.700
4.114
3.600
4.010
421,753
+0.27(+7.22%)
Apr 02, 2024
3.740
3.880
3.580
3.740
355,253
-0.04(-1.06%)
Apr 01, 2024
3.730
4.040
3.570
3.780
690,113
-0.05(-1.31%)
Mar 28, 2024
4.060
3.900
3.900
3.830
824,058
-0.32(-7.71%)
Mar 27, 2024
4.210
4.590
4.120
4.150
601,837
-0.38(-8.39%)
Mar 26, 2024
4.360
4.790
4.000
4.530
1,857,540
-0.29(-6.02%)
Mar 25, 2024
6.380
6.510
4.170
4.820
22,460,836
+0.80(+19.90%)
Mar 22, 2024
4.690
5.050
3.610
4.020
4,745,120
+3.59(+845.88%)
Mar 21, 2024
0.4811
0.4811
0.4200
0.4250
2,638,153
-0.04(-8.48%)
Mar 20, 2024
0.4640
0.5149
0.4300
0.4644
1,945,634
+0.01(+2.29%)
Mar 19, 2024
0.4730
0.4779
0.4429
0.4540
1,150,211
-0.03(-5.42%)
Mar 18, 2024
0.5000
0.5150
0.4700
0.4800
1,372,713
-0.03(-5.85%)
Mar 15, 2024
0.5252
0.5373
0.5000
0.5098
1,119,825
-0.01(-2.21%)
Mar 14, 2024
0.5700
0.5942
0.5093
0.5213
1,678,190
-0.02(-2.87%)
Mar 13, 2024
0.5800
0.6018
0.5162
0.5367
3,255,460
-0.04(-7.47%)
Mar 12, 2024
0.6000
0.6325
0.5734
0.5800
2,120,631
-0.02(-3.40%)
Mar 11, 2024
0.5900
0.6833
0.5800
0.6004
2,831,179
+0.03(+5.74%)
Mar 08, 2024
0.6000
0.6000
0.5502
0.5678
1,049,311
-0.01(-2.42%)
Mar 07, 2024
0.6059
0.6480
0.5602
0.5819
3,344,543
-0.09(-13.43%)
Mar 06, 2024
0.4810
0.7090
0.4810
0.6722
13,485,572
+0.20(+42.48%)
Mar 05, 2024
0.5100
0.5180
0.4561
0.4718
1,491,537
-0.04(-7.34%)
Mar 04, 2024
0.5420
0.5514
0.4983
0.5092
1,500,888
-0.01(-1.55%)
Mar 01, 2024
0.5474
0.5584
0.4933
0.5172
2,125,891
-0.05(-8.49%)
Feb 29, 2024
0.6100
0.6214
0.5610
0.5652
2,528,375
-0.05(-8.02%)
Feb 28, 2024
0.7400
0.7385
0.5856
0.6145
3,713,528
-0.12(-15.95%)
Feb 27, 2024
0.7297
0.7600
0.7120
0.7311
1,800,309
+0.01(+1.05%)
Feb 26, 2024
0.6900
0.8200
0.6750
0.7235
3,364,650
+0.03(+4.69%)
Feb 23, 2024
0.7300
0.7356
0.6590
0.6911
2,761,341
-0.08(-10.25%)
Feb 22, 2024
0.7770
0.8100
0.7297
0.7700
2,070,822
+0.01(+1.92%)
Feb 21, 2024
0.7900
0.8170
0.7302
0.7555
2,964,953
-0.06(-7.87%)
Feb 20, 2024
0.9200
0.9439
0.8066
0.8200
4,028,037
-0.10(-10.87%)
Feb 16, 2024
0.7700
0.9900
0.7700
0.9200
19,423,888
+0.11(+13.30%)
Feb 15, 2024
0.8468
0.8681
0.7517
0.8120
5,225,200
-0.05(-6.13%)
Feb 14, 2024
0.9000
0.9900
0.8025
0.8650
8,806,715
+0.04(+4.78%)
Feb 13, 2024
0.8100
1.180
0.7500
0.8255
31,350,240
-0.07(-8.28%)
Feb 12, 2024
0.6301
1.070
0.5720
0.9000
49,354,048
+0.27(+43.75%)
Feb 09, 2024
0.8193
0.8531
0.6100
0.6261
21,148,118
-0.41(-39.80%)
Feb 08, 2024
0.9200
1.690
0.8400
1.040
129,213,416
+0.47(+82.46%)
Feb 07, 2024
0.3900
0.6300
0.3800
0.5700
47,371,232
+0.18(+47.48%)
Feb 06, 2024
0.3930
0.4080
0.3723
0.3865
725,056
-0.00(-0.90%)
Feb 05, 2024
0.4100
0.4149
0.3806
0.3900
985,488
-0.03(-6.72%)
Feb 02, 2024
0.3951
0.4198
0.3920
0.4181
826,586
+0.01(+2.33%)
Feb 01, 2024
0.3990
0.4120
0.3903
0.4086
760,296
+0.01(+1.87%)
Jan 31, 2024
0.4206
0.4206
0.3703
0.4011
1,993,989
-0.01(-3.12%)
Jan 30, 2024
0.4400
0.4418
0.4010
0.4140
1,677,187
-0.03(-7.24%)
Jan 29, 2024
0.4552
0.4664
0.4200
0.4463
1,414,113
-0.01(-2.77%)
Jan 26, 2024
0.5000
0.5000
0.4501
0.4590
1,675,483
-0.04(-7.24%)
Jan 25, 2024
0.5310
0.5599
0.4811
0.4948
2,319,700
-0.04(-6.92%)
Jan 24, 2024
0.5800
0.6099
0.5198
0.5316
1,852,624
-0.02(-4.41%)
Jan 23, 2024
0.6200
0.6200
0.5350
0.5561
1,079,874
-0.06(-9.87%)
Jan 22, 2024
0.5400
0.6700
0.5169
0.6170
1,307,643
+0.07(+13.46%)
Jan 19, 2024
0.5600
0.5910
0.5101
0.5438
1,471,220
-0.03(-5.52%)
Jan 18, 2024
0.5800
0.6199
0.5733
0.5756
694,069
-0.00(-0.45%)
Jan 17, 2024
0.6500
0.6511
0.5596
0.5782
1,574,583
-0.05(-8.38%)
Jan 16, 2024
0.7000
0.7000
0.6206
0.6311
2,577,712
-0.07(-9.51%)
Jan 12, 2024
0.7800
0.7800
0.6974
0.6974
1,362,390
-0.08(-9.77%)
Jan 11, 2024
0.7600
0.7800
0.7157
0.7729
1,035,626
+0.04(+5.20%)
Jan 10, 2024
0.7600
0.7699
0.7300
0.7347
806,417
-0.03(-3.71%)
Jan 09, 2024
0.7803
0.8074
0.7401
0.7630
1,099,625
-0.02(-2.88%)
Jan 08, 2024
0.8099
0.8311
0.7730
0.7856
1,239,376
-0.06(-6.61%)
Jan 05, 2024
0.7300
0.9100
0.7200
0.8412
6,762,159
+0.08(+10.51%)
Jan 04, 2024
0.7482
0.8400
0.7270
0.7612
2,184,814
+0.03(+3.41%)
Jan 03, 2024
0.8100
0.8113
0.7101
0.7361
2,595,306
-0.09(-11.31%)
Jan 02, 2024
0.8700
0.8771
0.8088
0.8300
1,935,098
-0.08(-8.99%)
Dec 29, 2023
0.8439
0.9390
0.8000
0.9120
4,018,955
+0.08(+9.88%)
Dec 28, 2023
0.8800
0.8968
0.8061
0.8300
2,726,323
-0.02(-2.35%)
Dec 27, 2023
1.150
1.150
0.7351
0.8500
13,144,535
-0.28(-24.78%)
Dec 26, 2023
1.650
1.980
0.9204
1.130
15,616,261
-0.50(-30.67%)
Dec 22, 2023
1.590
1.690
1.540
1.630
1,194,656
+0.04(+2.52%)
Dec 21, 2023
1.530
1.640
1.460
1.590
1,191,343
+0.06(+3.92%)
Dec 20, 2023
1.570
1.610
1.500
1.530
959,741
-0.08(-4.97%)
Dec 19, 2023
1.640
1.679
1.570
1.610
1,309,488
-0.07(-4.17%)
Dec 18, 2023
1.680
1.780
1.650
1.680
940,011
-0.01(-0.59%)
Dec 15, 2023
1.800
1.850
1.640
1.690
1,649,471
-0.12(-6.63%)
Dec 14, 2023
1.940
2.110
1.720
1.810
3,462,907
-0.24(-11.71%)
Dec 13, 2023
1.600
2.160
1.560
2.050
7,185,342
+0.37(+22.02%)
Dec 12, 2023
1.780
1.830
1.600
1.680
2,712,072
-0.13(-7.18%)
Dec 11, 2023
2.080
2.140
1.729
1.810
5,236,503
-0.45(-19.91%)
Dec 08, 2023
2.500
2.750
2.080
2.260
38,000,548
+0.21(+10.24%)
Dec 07, 2023
13.35
15.60
1.560
2.050
49,366,120
-7.53(-78.60%)
Dec 06, 2023
4.130
10.76
3.730
9.580
78,070,416
+7.16(+295.87%)
Dec 05, 2023
3.050
3.090
2.360
2.420
186,656
-0.44(-15.38%)
Dec 04, 2023
3.290
3.290
2.820
2.860
135,433
-0.44(-13.33%)
Dec 01, 2023
3.120
3.730
3.030
3.300
141,707
+0.21(+6.80%)
Nov 30, 2023
3.110
3.160
2.800
3.090
94,612
+0.02(+0.65%)
Nov 29, 2023
3.760
3.890
3.000
3.070
358,871
-0.67(-17.91%)
Nov 28, 2023
5.170
5.170
3.631
3.740
504,585
-1.50(-28.63%)
Nov 27, 2023
5.160
5.345
4.930
5.240
99,389
+0.03(+0.58%)
Nov 24, 2023
4.710
5.250
4.689
5.210
152,536
+0.40(+8.32%)
Nov 22, 2023
4.830
5.120
4.650
4.810
201,906
+0.03(+0.63%)
Nov 21, 2023
4.280
4.840
4.105
4.780
275,370
+0.54(+12.74%)
Nov 20, 2023
4.000
4.240
3.875
4.240
70,064
+0.09(+2.17%)
Nov 17, 2023
3.530
4.300
3.360
4.150
204,031
+0.38(+10.08%)
Nov 16, 2023
3.960
3.960
3.513
3.770
136,159
-0.21(-5.28%)
Nov 15, 2023
3.780
3.990
3.230
3.980
182,926
+0.13(+3.38%)
Nov 14, 2023
3.350
3.964
3.210
3.850
268,363
+0.59(+18.10%)
Nov 13, 2023
3.150
3.300
2.949
3.260
98,009
-0.03(-0.91%)
Nov 10, 2023
2.620
3.480
2.345
3.290
293,137
+0.72(+28.02%)
Nov 09, 2023
3.200
3.250
2.500
2.570
177,417
-0.71(-21.65%)
Nov 08, 2023
3.440
3.490
3.100
3.280
129,275
-0.14(-4.09%)
Nov 07, 2023
3.210
3.550
3.154
3.420
105,569
+0.16(+4.91%)
Nov 06, 2023
3.210
3.260
3.100
3.260
155,116
-0.02(-0.61%)
Nov 03, 2023
3.080
3.400
3.000
3.280
148,084
+0.20(+6.49%)
Nov 02, 2023
3.200
3.281
2.980
3.080
237,741
-0.03(-1.01%)
Nov 01, 2023
3.280
3.310
3.060
3.111
145,666
-0.17(-5.14%)
Oct 31, 2023
3.620
3.650
3.200
3.280
178,516
-0.41(-11.17%)
Oct 30, 2023
3.170
4.000
3.170
3.692
566,798
+0.60(+19.50%)
Oct 27, 2023
3.050
3.130
2.950
3.090
240,347
+0.01(+0.32%)
Oct 26, 2023
3.000
3.110
2.860
3.080
264,197
+0.11(+3.70%)
Oct 25, 2023
3.100
3.100
2.850
2.970
1,827,629
-0.16(-5.11%)
Oct 24, 2023
3.400
3.400
3.060
3.130
148,677
-0.26(-7.67%)
Oct 23, 2023
3.480
3.625
3.150
3.390
163,648
-0.05(-1.45%)
Oct 20, 2023
3.750
3.900
3.330
3.440
198,641
-0.33(-8.75%)
Oct 19, 2023
3.360
3.790
3.310
3.770
213,821
+0.39(+11.54%)
Oct 18, 2023
3.390
3.550
3.110
3.380
201,867
-0.01(-0.29%)
Oct 17, 2023
3.390
3.810
3.130
3.390
714,307
-0.02(-0.59%)
Oct 16, 2023
4.270
4.500
3.200
3.410
1,387,773
-0.76(-18.23%)
Oct 13, 2023
2.810
4.420
2.810
4.170
7,756,411
+1.35(+48.08%)
Oct 12, 2023
2.460
2.960
2.340
2.816
565,898
+0.30(+11.75%)
Oct 11, 2023
2.460
2.600
2.392
2.520
297,341
+0.10(+4.13%)
Oct 10, 2023
2.070
2.490
2.070
2.420
290,996
+0.31(+14.69%)
Oct 09, 2023
2.070
2.224
2.070
2.110
70,604
-0.07(-3.21%)
Oct 06, 2023
1.930
2.180
1.930
2.180
115,972
+0.23(+11.79%)
Oct 05, 2023
2.060
2.110
1.853
1.950
122,562
-0.16(-7.58%)
Oct 04, 2023
2.070
2.339
2.000
2.110
177,972
-0.04(-1.86%)
Oct 03, 2023
2.420
2.700
1.900
2.150
304,464
-0.55(-20.37%)
Oct 02, 2023
2.800
3.070
2.570
2.700
477,139
-0.16(-5.59%)
Sep 29, 2023
2.300
3.140
2.240
2.860
1,479,510
+0.58(+25.44%)
Sep 28, 2023
2.040
2.410
1.960
2.280
769,668
+0.18(+8.57%)
Sep 27, 2023
2.210
2.280
2.080
2.100
518,302
-0.25(-10.64%)
Sep 26, 2023
2.620
2.730
2.280
2.350
1,198,114
-0.66(-21.93%)
Sep 25, 2023
3.330
3.120
2.950
3.010
3,631,652
-1.77(-37.03%)
Sep 22, 2023
5.510
9.990
4.420
4.780
80,650,392
+0.82(+20.70%)
Sep 21, 2023
3.710
4.370
3.700
3.960
138,880
+0.27(+7.36%)
Sep 20, 2023
3.480
3.830
3.475
3.689
48,592
+0.23(+6.67%)
Sep 19, 2023
3.620
3.680
3.410
3.458
18,499
-0.11(-3.16%)
Sep 18, 2023
3.120
3.571
3.120
3.571
49,884
+0.45(+14.45%)
Sep 15, 2023
3.040
3.300
2.830
3.120
69,008
+0.03(+0.97%)
Sep 14, 2023
2.800
3.099
2.800
3.090
35,503
+0.00(+0.00%)
Sep 13, 2023
2.870
3.090
2.790
3.090
17,221
+0.20(+6.92%)
Sep 12, 2023
2.350
3.360
2.233
2.890
68,083
+0.54(+22.98%)
Sep 11, 2023
2.310
2.590
2.040
2.350
24,211
-0.02(-1.05%)
Sep 08, 2023
2.670
2.670
2.300
2.375
11,585
-0.37(-13.32%)
Sep 07, 2023
2.850
2.850
2.530
2.740
13,579
-0.09(-3.18%)
Sep 06, 2023
2.950
3.000
2.720
2.830
22,284
-0.13(-4.39%)
Sep 05, 2023
3.080
3.080
2.900
2.960
18,873
-0.02(-0.67%)
Sep 01, 2023
3.180
3.250
2.800
2.980
63,253
-0.28(-8.46%)
Aug 31, 2023
3.360
3.470
3.120
3.255
58,215
-0.04(-1.35%)
Aug 30, 2023
3.180
3.580
3.040
3.300
165,621
+0.32(+10.74%)
Aug 29, 2023
2.710
3.270
2.710
2.980
165,585
+0.33(+12.45%)
Aug 28, 2023
2.570
2.770
2.550
2.650
8,793
+0.10(+3.92%)
Aug 25, 2023
2.450
2.570
2.450
2.550
9,222
+0.04(+1.59%)
Aug 24, 2023
2.390
2.590
2.370
2.510
10,079
+0.16(+6.89%)
Aug 23, 2023
2.290
2.490
2.250
2.348
28,656
+0.08(+3.44%)
Aug 22, 2023
2.270
2.340
2.138
2.270
23,692
-0.07(-2.99%)
Aug 21, 2023
2.270
2.370
2.270
2.340
8,471
+0.08(+3.33%)
Aug 18, 2023
2.300
2.400
2.264
2.264
52,345
-0.04(-1.54%)
Aug 17, 2023
2.300
2.310
2.200
2.300
16,342
-0.04(-1.71%)
Aug 16, 2023
2.325
2.383
2.050
2.340
35,893
+0.00(+0.00%)
Aug 15, 2023
2.360
2.380
2.265
2.340
10,041
-0.03(-1.12%)
Aug 14, 2023
2.400
2.400
2.330
2.366
12,975
-0.12(-4.96%)
Aug 11, 2023
2.310
2.550
2.300
2.490
29,427
+0.19(+8.07%)
Aug 10, 2023
2.310
2.320
2.290
2.304
4,293
+0.00(+0.13%)
Aug 09, 2023
2.320
2.320
2.250
2.301
14,086
+0.00(+0.04%)
Aug 08, 2023
2.320
2.330
2.285
2.300
7,157
+0.01(+0.44%)
Aug 07, 2023
2.300
2.350
2.290
2.290
10,371
-0.01(-0.43%)
Aug 04, 2023
2.320
2.320
2.260
2.300
6,556
-0.00(-0.00%)
Aug 03, 2023
2.310
2.360
2.205
2.300
22,000
-0.04(-1.71%)
Aug 02, 2023
2.300
2.509
2.300
2.340
8,203
+0.03(+1.30%)
Aug 01, 2023
2.320
2.410
2.255
2.310
17,590
-0.01(-0.43%)
Jul 31, 2023
2.300
2.340
2.300
2.320
8,769
-0.04(-1.69%)
Jul 28, 2023
2.320
2.450
2.320
2.360
4,198
-0.03(-1.26%)
Jul 27, 2023
2.320
2.390
2.300
2.390
5,406
+0.06(+2.68%)
Jul 26, 2023
2.460
2.460
2.315
2.328
14,690
+0.01(+0.33%)
Jul 25, 2023
2.300
2.330
2.300
2.320
13,082
+0.00(+0.00%)
Jul 24, 2023
2.300
2.330
2.237
2.320
10,371
-0.01(-0.43%)
Jul 21, 2023
2.350
2.400
2.290
2.330
8,515
+0.01(+0.45%)
Jul 20, 2023
2.330
2.370
2.290
2.320
15,683
-0.06(-2.54%)
Jul 19, 2023
2.300
2.380
2.300
2.380
23,485
+0.04(+1.71%)
Jul 18, 2023
2.310
2.380
2.310
2.340
7,433
+0.04(+1.73%)
Jul 17, 2023
2.320
2.340
2.290
2.300
4,572
-0.05(-2.12%)
Jul 14, 2023
2.320
2.399
2.320
2.350
5,639
-0.02(-0.85%)
Jul 13, 2023
2.330
2.450
2.320
2.370
12,602
-0.01(-0.42%)
Jul 12, 2023
2.310
2.400
2.260
2.380
18,183
+0.06(+2.59%)
Jul 11, 2023
2.300
2.320
2.300
2.320
3,533
+0.00(+0.00%)
Jul 10, 2023
2.300
2.340
2.270
2.320
11,041
-0.01(-0.43%)
Jul 07, 2023
2.300
2.360
2.290
2.330
15,449
+0.01(+0.43%)
Jul 06, 2023
2.300
2.370
2.251
2.320
10,311
+0.04(+1.75%)
Jul 05, 2023
2.300
2.369
2.250
2.280
12,570
-0.05(-2.15%)
Jul 03, 2023
2.300
2.360
2.300
2.330
4,722
+0.02(+0.87%)
Jun 30, 2023
2.300
2.310
2.100
2.310
32,896
+0.05(+2.21%)
Jun 29, 2023
2.350
2.350
2.260
2.260
8,900
-0.05(-2.16%)
Jun 28, 2023
2.280
2.450
2.280
2.310
31,473
+0.02(+0.87%)
Jun 27, 2023
2.380
2.380
2.280
2.290
4,155
-0.03(-1.23%)
Jun 26, 2023
2.280
2.410
2.280
2.319
8,612
+0.01(+0.29%)
Jun 23, 2023
2.319
2.380
2.300
2.312
12,290
-0.04(-1.62%)
Jun 22, 2023
2.370
2.373
2.310
2.350
7,222
+0.01(+0.38%)
Jun 21, 2023
2.430
2.480
2.265
2.341
28,951
+0.17(+7.88%)
Jun 20, 2023
2.320
2.370
2.170
2.170
28,567
-0.28(-11.43%)
Jun 16, 2023
2.490
2.690
2.420
2.450
23,557
-0.06(-2.47%)
Jun 15, 2023
2.570
2.630
2.510
2.512
12,707
-0.06(-2.26%)
Jun 14, 2023
2.640
2.760
2.490
2.570
52,564
+0.06(+2.39%)
Jun 13, 2023
2.480
2.610
2.470
2.510
75,856
-0.08(-3.09%)
Jun 12, 2023
2.630
2.780
2.520
2.590
35,528
-0.06(-2.27%)
Jun 09, 2023
2.500
2.790
2.500
2.650
105,386
+0.17(+6.66%)
Jun 08, 2023
2.340
2.550
2.310
2.485
75,270
+0.12(+5.24%)
Jun 07, 2023
2.270
2.410
2.270
2.361
19,534
+0.06(+2.60%)
Jun 06, 2023
2.270
2.365
2.260
2.301
29,713
+0.03(+1.32%)
Jun 05, 2023
2.300
2.380
2.240
2.271
47,820
+0.01(+0.49%)
Jun 02, 2023
2.320
2.370
2.230
2.260
41,777
-0.17(-7.00%)
Jun 01, 2023
2.460
2.580
2.320
2.430
47,218
+0.11(+4.84%)
May 31, 2023
2.290
2.450
2.280
2.318
53,701
+0.03(+1.17%)
May 30, 2023
2.150
2.350
2.149
2.291
72,661
+0.12(+5.58%)
May 26, 2023
2.140
2.240
2.140
2.170
34,240
-0.02(-0.91%)
May 25, 2023
2.140
2.340
2.130
2.190
77,385
+0.03(+1.39%)
May 24, 2023
2.160
2.250
2.140
2.160
45,075
-0.02(-0.92%)
May 23, 2023
2.160
2.360
2.150
2.180
62,323
+0.00(+0.00%)
May 22, 2023
2.190
2.250
2.120
2.180
40,652
-0.01(-0.46%)
May 19, 2023
2.110
2.460
2.110
2.190
99,876
+0.05(+2.34%)
May 18, 2023
2.070
2.170
2.070
2.140
34,587
+0.00(+0.00%)
May 17, 2023
2.120
2.240
2.110
2.140
47,103
+0.00(+0.00%)
May 16, 2023
2.150
2.150
2.050
2.140
51,250
+0.00(+0.00%)
May 15, 2023
2.070
2.220
2.051
2.140
60,595
+0.05(+2.39%)
May 12, 2023
2.010
2.100
2.010
2.090
49,833
+0.03(+1.46%)
May 11, 2023
2.050
2.100
2.000
2.060
59,847
-0.02(-0.96%)
May 10, 2023
1.970
2.100
1.921
2.080
64,031
+0.12(+6.12%)
May 09, 2023
1.930
2.010
1.810
1.960
166,076
+0.11(+5.95%)
May 08, 2023
1.900
1.923
1.820
1.850
34,995
-0.04(-2.12%)
May 05, 2023
1.960
1.970
1.870
1.890
41,746
-0.02(-1.05%)
May 04, 2023
1.940
2.010
1.850
1.910
62,587
-0.01(-0.52%)
May 03, 2023
1.970
2.065
1.850
1.920
69,952
-0.08(-4.00%)
May 02, 2023
2.650
2.650
1.820
2.000
292,193
-0.66(-24.81%)
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.