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
Telos Corp
(NQ:
TLS
)
3.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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
3.520
3.555
3.415
3.440
241,672
-0.16(-4.44%)
Apr 29, 2024
3.570
3.930
3.560
3.600
410,194
+0.03(+0.84%)
Apr 26, 2024
3.570
3.620
3.530
3.570
163,353
+0.05(+1.42%)
Apr 25, 2024
3.430
3.530
3.370
3.520
231,811
+0.03(+0.86%)
Apr 24, 2024
3.450
3.560
3.410
3.490
246,765
+0.05(+1.45%)
Apr 23, 2024
3.360
3.530
3.360
3.440
239,613
+0.10(+2.99%)
Apr 22, 2024
3.330
3.400
3.250
3.340
322,405
+0.02(+0.60%)
Apr 19, 2024
3.280
3.395
3.250
3.320
227,668
+0.02(+0.61%)
Apr 18, 2024
3.300
3.380
3.200
3.300
254,735
+0.00(+0.00%)
Apr 17, 2024
3.350
3.390
3.290
3.300
159,587
-0.05(-1.49%)
Apr 16, 2024
3.450
3.480
3.340
3.350
206,038
-0.12(-3.46%)
Apr 15, 2024
3.550
3.680
3.350
3.470
501,791
-0.13(-3.61%)
Apr 12, 2024
3.880
3.880
3.590
3.600
373,661
-0.28(-7.22%)
Apr 11, 2024
3.970
3.970
3.845
3.880
270,515
-0.08(-2.02%)
Apr 10, 2024
4.140
4.140
3.960
3.960
320,554
-0.22(-5.26%)
Apr 09, 2024
4.360
4.435
4.155
4.180
298,517
-0.19(-4.35%)
Apr 08, 2024
4.100
4.370
4.100
4.370
228,226
+0.29(+7.11%)
Apr 05, 2024
4.110
4.160
4.060
4.080
320,158
-0.07(-1.69%)
Apr 04, 2024
4.190
4.260
4.120
4.150
355,108
+0.01(+0.24%)
Apr 03, 2024
4.180
4.230
4.040
4.140
276,537
-0.03(-0.72%)
Apr 02, 2024
4.170
4.250
4.105
4.170
269,884
-0.07(-1.65%)
Apr 01, 2024
4.210
4.295
4.160
4.240
320,952
+0.08(+1.92%)
Mar 28, 2024
4.130
4.180
4.180
4.160
380,653
+0.02(+0.48%)
Mar 27, 2024
4.020
4.140
3.990
4.140
250,539
+0.12(+2.99%)
Mar 26, 2024
3.950
4.120
3.940
4.020
284,136
+0.07(+1.77%)
Mar 25, 2024
3.980
3.999
3.850
3.950
386,641
-0.03(-0.75%)
Mar 22, 2024
4.430
4.470
3.980
3.980
469,095
-0.49(-10.96%)
Mar 21, 2024
4.400
4.480
4.100
4.470
1,209,039
+0.10(+2.29%)
Mar 20, 2024
4.180
4.440
4.015
4.370
542,408
+0.23(+5.56%)
Mar 19, 2024
3.900
4.205
3.860
4.140
453,365
+0.21(+5.34%)
Mar 18, 2024
4.100
4.550
3.905
3.930
1,133,836
-0.03(-0.76%)
Mar 15, 2024
3.330
3.980
3.290
3.960
1,720,396
+0.81(+25.71%)
Mar 14, 2024
3.290
3.330
3.110
3.150
471,404
-0.16(-4.83%)
Mar 13, 2024
3.250
3.490
3.250
3.310
334,884
-0.02(-0.60%)
Mar 12, 2024
3.330
3.380
3.130
3.330
854,074
+0.01(+0.30%)
Mar 11, 2024
3.640
3.640
3.125
3.320
642,806
-0.35(-9.54%)
Mar 08, 2024
3.590
3.715
3.570
3.670
175,496
+0.11(+3.09%)
Mar 07, 2024
3.560
3.630
3.475
3.560
173,792
+0.01(+0.28%)
Mar 06, 2024
3.670
3.720
3.535
3.550
217,353
-0.05(-1.39%)
Mar 05, 2024
3.680
3.690
3.540
3.600
243,003
-0.10(-2.70%)
Mar 04, 2024
3.820
3.820
3.640
3.700
220,578
-0.10(-2.63%)
Mar 01, 2024
3.690
3.820
3.580
3.800
259,632
+0.13(+3.54%)
Feb 29, 2024
3.730
3.790
3.640
3.670
333,831
+0.02(+0.55%)
Feb 28, 2024
3.720
3.810
3.615
3.650
253,651
-0.09(-2.41%)
Feb 27, 2024
3.750
3.760
3.630
3.740
270,423
-0.02(-0.53%)
Feb 26, 2024
3.750
3.880
3.690
3.760
359,914
+0.03(+0.80%)
Feb 23, 2024
3.500
3.735
3.450
3.730
424,117
+0.22(+6.27%)
Feb 22, 2024
3.700
3.702
3.455
3.510
403,200
-0.15(-4.10%)
Feb 21, 2024
4.120
4.120
3.620
3.660
426,272
-0.52(-12.44%)
Feb 20, 2024
4.000
4.235
4.000
4.180
226,172
+0.08(+1.95%)
Feb 16, 2024
4.010
4.110
3.925
4.100
379,756
+0.08(+1.99%)
Feb 15, 2024
4.090
4.090
3.870
4.020
258,658
-0.02(-0.50%)
Feb 14, 2024
3.950
4.070
3.900
4.040
202,924
+0.14(+3.59%)
Feb 13, 2024
4.220
4.220
3.900
3.900
261,743
-0.45(-10.34%)
Feb 12, 2024
4.300
4.430
4.260
4.350
269,336
+0.06(+1.40%)
Feb 09, 2024
4.170
4.320
4.140
4.290
243,878
+0.15(+3.62%)
Feb 08, 2024
4.020
4.230
4.020
4.140
307,795
+0.10(+2.48%)
Feb 07, 2024
4.290
4.290
4.040
4.040
261,815
-0.21(-4.94%)
Feb 06, 2024
3.810
4.250
3.800
4.250
342,604
+0.44(+11.55%)
Feb 05, 2024
3.900
3.900
3.720
3.810
292,548
-0.09(-2.31%)
Feb 02, 2024
3.900
3.910
3.751
3.900
324,707
-0.04(-1.02%)
Feb 01, 2024
4.040
4.110
3.885
3.940
270,696
-0.10(-2.48%)
Jan 31, 2024
4.010
4.165
3.990
4.040
303,176
+0.03(+0.75%)
Jan 30, 2024
4.180
4.180
3.905
4.010
821,511
-0.16(-3.84%)
Jan 29, 2024
4.160
4.240
4.010
4.170
443,510
-0.05(-1.18%)
Jan 26, 2024
4.070
4.300
4.070
4.220
321,332
+0.18(+4.46%)
Jan 25, 2024
4.070
4.095
3.920
4.040
311,608
+0.00(+0.00%)
Jan 24, 2024
4.390
4.474
4.015
4.040
451,156
-0.34(-7.76%)
Jan 23, 2024
4.390
4.600
4.359
4.380
474,647
+0.01(+0.23%)
Jan 22, 2024
4.000
4.380
3.970
4.370
447,524
+0.42(+10.63%)
Jan 19, 2024
4.010
4.013
3.810
3.950
600,511
-0.02(-0.50%)
Jan 18, 2024
4.030
4.060
3.840
3.970
405,726
-0.05(-1.24%)
Jan 17, 2024
4.200
4.200
3.980
4.020
575,235
-0.23(-5.41%)
Jan 16, 2024
4.680
4.680
4.175
4.250
532,774
-0.40(-8.60%)
Jan 12, 2024
4.500
4.660
4.430
4.650
465,791
+0.21(+4.73%)
Jan 11, 2024
4.280
4.450
4.120
4.440
498,529
+0.23(+5.46%)
Jan 10, 2024
4.110
4.298
4.050
4.210
471,014
+0.10(+2.43%)
Jan 09, 2024
3.910
4.160
3.905
4.110
398,114
+0.17(+4.31%)
Jan 08, 2024
4.220
4.220
3.920
3.940
537,986
-0.28(-6.64%)
Jan 05, 2024
3.910
4.250
3.860
4.220
463,747
+0.31(+7.93%)
Jan 04, 2024
3.920
3.965
3.830
3.910
530,024
-0.01(-0.26%)
Jan 03, 2024
4.030
4.180
3.880
3.920
405,101
-0.15(-3.69%)
Jan 02, 2024
3.640
4.100
3.620
4.070
462,593
+0.42(+11.51%)
Dec 29, 2023
3.820
3.850
3.580
3.650
876,435
-0.16(-4.20%)
Dec 28, 2023
3.840
3.910
3.760
3.810
427,331
-0.02(-0.52%)
Dec 27, 2023
3.950
3.965
3.780
3.830
501,643
-0.09(-2.30%)
Dec 26, 2023
3.910
4.010
3.775
3.920
516,550
+0.09(+2.35%)
Dec 22, 2023
3.980
3.980
3.830
3.830
248,174
-0.12(-3.04%)
Dec 21, 2023
4.060
4.090
3.860
3.950
420,730
-0.05(-1.25%)
Dec 20, 2023
4.160
4.260
3.980
4.000
474,938
-0.20(-4.76%)
Dec 19, 2023
4.050
4.240
3.850
4.200
290,095
+0.15(+3.70%)
Dec 18, 2023
4.000
4.450
3.970
4.050
573,920
+0.09(+2.27%)
Dec 15, 2023
3.830
3.960
3.750
3.960
480,860
+0.10(+2.59%)
Dec 14, 2023
3.970
4.110
3.730
3.860
727,025
-0.08(-2.03%)
Dec 13, 2023
4.110
4.140
3.640
3.940
771,474
-0.17(-4.14%)
Dec 12, 2023
4.390
4.390
4.031
4.110
700,673
-0.28(-6.38%)
Dec 11, 2023
4.530
4.590
4.281
4.390
312,993
-0.05(-1.13%)
Dec 08, 2023
4.600
4.660
4.270
4.440
513,609
-0.12(-2.63%)
Dec 07, 2023
4.740
4.770
4.440
4.560
430,061
-0.14(-2.98%)
Dec 06, 2023
4.290
5.000
4.270
4.700
918,369
+0.44(+10.33%)
Dec 05, 2023
4.180
4.270
4.080
4.260
519,695
+0.16(+3.90%)
Dec 04, 2023
4.250
4.295
3.960
4.100
577,797
-0.15(-3.53%)
Dec 01, 2023
4.110
4.250
4.030
4.250
373,132
+0.14(+3.41%)
Nov 30, 2023
4.030
4.250
3.940
4.110
459,951
+0.08(+1.99%)
Nov 29, 2023
3.970
4.130
3.950
4.030
289,866
+0.03(+0.75%)
Nov 28, 2023
3.740
4.050
3.720
4.000
442,731
+0.24(+6.38%)
Nov 27, 2023
4.140
4.170
3.730
3.760
743,218
-0.37(-8.96%)
Nov 24, 2023
3.900
4.190
3.900
4.130
348,510
+0.19(+4.82%)
Nov 22, 2023
3.900
3.960
3.780
3.940
440,590
+0.04(+1.03%)
Nov 21, 2023
3.870
3.980
3.780
3.900
461,838
+0.03(+0.78%)
Nov 20, 2023
3.890
3.980
3.800
3.870
460,521
-0.08(-2.03%)
Nov 17, 2023
3.850
4.090
3.740
3.950
412,656
+0.14(+3.67%)
Nov 16, 2023
3.700
3.850
3.560
3.810
446,947
+0.08(+2.14%)
Nov 15, 2023
4.290
4.390
3.650
3.730
660,322
-0.52(-12.24%)
Nov 14, 2023
3.780
4.270
3.770
4.250
536,387
+0.47(+12.43%)
Nov 13, 2023
3.850
4.061
3.720
3.780
819,474
-0.04(-1.05%)
Nov 10, 2023
3.200
3.960
3.190
3.820
3,851,762
+0.78(+25.66%)
Nov 09, 2023
3.340
3.500
3.040
3.040
1,099,693
-0.02(-0.65%)
Nov 08, 2023
3.030
3.082
2.880
3.060
501,426
+0.07(+2.34%)
Nov 07, 2023
2.920
3.010
2.900
2.990
342,048
+0.10(+3.46%)
Nov 06, 2023
2.600
2.930
2.600
2.890
599,121
+0.23(+8.65%)
Nov 03, 2023
2.450
2.695
2.440
2.660
433,977
+0.24(+9.92%)
Nov 02, 2023
2.260
2.430
2.240
2.420
370,703
+0.19(+8.52%)
Nov 01, 2023
2.300
2.320
2.170
2.230
233,765
-0.09(-3.88%)
Oct 31, 2023
2.450
2.450
2.305
2.320
148,562
-0.10(-4.13%)
Oct 30, 2023
2.340
2.465
2.340
2.420
182,673
+0.07(+2.98%)
Oct 27, 2023
2.310
2.380
2.262
2.350
165,046
+0.03(+1.29%)
Oct 26, 2023
2.300
2.345
2.220
2.320
227,035
+0.08(+3.57%)
Oct 25, 2023
2.340
2.340
2.225
2.240
199,293
-0.12(-5.08%)
Oct 24, 2023
2.300
2.405
2.300
2.360
162,139
+0.08(+3.51%)
Oct 23, 2023
2.280
2.345
2.190
2.280
211,116
-0.05(-2.15%)
Oct 20, 2023
2.490
2.490
2.285
2.330
348,948
-0.17(-6.80%)
Oct 19, 2023
2.520
2.535
2.430
2.500
218,389
-0.03(-1.19%)
Oct 18, 2023
2.450
2.530
2.450
2.530
145,598
+0.06(+2.43%)
Oct 17, 2023
2.480
2.490
2.440
2.470
204,922
-0.03(-1.20%)
Oct 16, 2023
2.380
2.525
2.360
2.500
262,478
+0.13(+5.49%)
Oct 13, 2023
2.320
2.390
2.257
2.370
281,162
+0.06(+2.60%)
Oct 12, 2023
2.330
2.330
2.135
2.310
228,778
+0.05(+2.21%)
Oct 11, 2023
2.390
2.420
2.260
2.260
145,115
-0.13(-5.44%)
Oct 10, 2023
2.500
2.583
2.370
2.390
261,306
-0.17(-6.64%)
Oct 09, 2023
2.510
2.565
2.450
2.560
269,263
+0.01(+0.39%)
Oct 06, 2023
2.530
2.610
2.470
2.550
166,250
-0.01(-0.39%)
Oct 05, 2023
2.450
2.570
2.440
2.560
207,369
+0.11(+4.49%)
Oct 04, 2023
2.340
2.540
2.340
2.450
240,931
+0.03(+1.24%)
Oct 03, 2023
2.350
2.440
2.350
2.420
292,184
+0.05(+2.11%)
Oct 02, 2023
2.410
2.470
2.310
2.370
451,513
-0.02(-0.84%)
Sep 29, 2023
2.200
2.410
2.200
2.390
327,547
+0.13(+5.75%)
Sep 28, 2023
2.170
2.300
2.140
2.260
378,865
+0.09(+4.15%)
Sep 27, 2023
2.100
2.200
2.039
2.170
564,511
+0.23(+11.86%)
Sep 26, 2023
1.880
1.955
1.870
1.940
183,653
+0.03(+1.57%)
Sep 25, 2023
1.920
1.930
1.900
1.910
173,599
-0.02(-1.04%)
Sep 22, 2023
1.990
2.066
1.930
1.930
282,798
-0.05(-2.53%)
Sep 21, 2023
1.900
2.020
1.880
1.980
280,908
-0.01(-0.50%)
Sep 20, 2023
2.080
2.125
1.980
1.990
266,476
-0.09(-4.33%)
Sep 19, 2023
1.990
2.100
1.950
2.080
219,251
+0.07(+3.48%)
Sep 18, 2023
2.040
2.060
1.980
2.010
186,374
-0.02(-0.99%)
Sep 15, 2023
2.070
2.098
2.020
2.030
333,488
-0.04(-1.93%)
Sep 14, 2023
2.070
2.140
2.060
2.070
239,139
-0.01(-0.48%)
Sep 13, 2023
2.070
2.107
2.010
2.080
199,510
-0.01(-0.48%)
Sep 12, 2023
2.170
2.170
2.040
2.090
405,073
-0.02(-0.95%)
Sep 11, 2023
2.100
2.160
2.050
2.110
216,749
-0.02(-0.94%)
Sep 08, 2023
2.190
2.200
2.095
2.130
263,880
-0.06(-2.74%)
Sep 07, 2023
2.210
2.237
2.146
2.190
259,232
-0.07(-3.10%)
Sep 06, 2023
2.280
2.375
2.260
2.260
220,686
-0.04(-1.74%)
Sep 05, 2023
2.540
2.555
2.300
2.300
231,920
-0.24(-9.45%)
Sep 01, 2023
2.660
2.790
2.500
2.540
505,722
-0.07(-2.68%)
Aug 31, 2023
2.310
2.640
2.290
2.610
1,150,852
+0.40(+18.10%)
Aug 30, 2023
2.080
2.255
2.032
2.210
333,219
+0.13(+6.25%)
Aug 29, 2023
1.970
2.150
1.950
2.080
473,882
+0.13(+6.67%)
Aug 28, 2023
2.020
2.020
1.940
1.950
287,115
-0.09(-4.41%)
Aug 25, 2023
2.120
2.120
2.010
2.040
304,757
-0.07(-3.32%)
Aug 24, 2023
2.200
2.200
2.080
2.110
366,967
-0.08(-3.65%)
Aug 23, 2023
2.100
2.205
2.079
2.190
312,853
+0.09(+4.29%)
Aug 22, 2023
2.120
2.250
2.050
2.100
369,664
+0.09(+4.48%)
Aug 21, 2023
2.170
2.170
1.980
2.010
257,108
-0.07(-3.37%)
Aug 18, 2023
1.970
2.115
1.920
2.080
423,781
+0.05(+2.46%)
Aug 17, 2023
2.160
2.160
2.005
2.030
377,483
-0.09(-4.25%)
Aug 16, 2023
2.200
2.250
2.090
2.120
376,193
-0.02(-0.93%)
Aug 15, 2023
2.200
2.230
2.090
2.140
217,789
-0.08(-3.60%)
Aug 14, 2023
2.330
2.330
2.200
2.220
258,530
-0.11(-4.72%)
Aug 11, 2023
2.530
2.550
2.320
2.330
319,955
-0.25(-9.69%)
Aug 10, 2023
2.610
2.990
2.580
2.580
458,973
+0.01(+0.39%)
Aug 09, 2023
2.450
2.640
2.339
2.570
695,439
+0.27(+11.74%)
Aug 08, 2023
2.270
2.350
2.220
2.300
347,041
+0.02(+0.88%)
Aug 07, 2023
2.300
2.320
2.225
2.280
300,269
-0.02(-0.87%)
Aug 04, 2023
2.410
2.430
2.290
2.300
200,687
-0.12(-4.96%)
Aug 03, 2023
2.500
2.530
2.365
2.420
292,377
-0.11(-4.35%)
Aug 02, 2023
2.540
2.560
2.460
2.530
249,997
-0.04(-1.56%)
Aug 01, 2023
2.510
2.580
2.425
2.570
219,610
+0.06(+2.39%)
Jul 31, 2023
2.470
2.565
2.450
2.510
265,611
+0.06(+2.45%)
Jul 28, 2023
2.460
2.550
2.440
2.450
163,590
+0.03(+1.24%)
Jul 27, 2023
2.530
2.540
2.380
2.420
248,075
-0.06(-2.42%)
Jul 26, 2023
2.400
2.510
2.380
2.480
222,231
+0.08(+3.33%)
Jul 25, 2023
2.360
2.420
2.290
2.400
358,197
+0.04(+1.69%)
Jul 24, 2023
2.290
2.375
2.240
2.360
210,876
+0.07(+3.06%)
Jul 21, 2023
2.300
2.337
2.230
2.290
198,820
+0.02(+0.88%)
Jul 20, 2023
2.430
2.430
2.240
2.270
304,013
-0.15(-6.20%)
Jul 19, 2023
2.440
2.505
2.390
2.420
159,138
-0.03(-1.22%)
Jul 18, 2023
2.510
2.535
2.425
2.450
168,502
-0.04(-1.61%)
Jul 17, 2023
2.570
2.600
2.470
2.490
381,091
-0.10(-3.86%)
Jul 14, 2023
2.670
2.715
2.565
2.590
212,576
-0.05(-1.89%)
Jul 13, 2023
2.710
2.770
2.605
2.640
421,790
-0.06(-2.22%)
Jul 12, 2023
2.750
2.780
2.680
2.700
274,293
+0.01(+0.37%)
Jul 11, 2023
2.610
2.735
2.565
2.690
316,652
+0.10(+3.86%)
Jul 10, 2023
2.660
2.675
2.570
2.590
280,196
-0.08(-3.00%)
Jul 07, 2023
2.560
2.715
2.560
2.670
271,266
+0.10(+3.89%)
Jul 06, 2023
2.550
2.580
2.490
2.570
407,325
-0.01(-0.39%)
Jul 05, 2023
2.690
2.790
2.580
2.580
467,875
-0.16(-5.84%)
Jul 03, 2023
2.570
2.740
2.550
2.740
248,396
+0.18(+7.03%)
Jun 30, 2023
2.650
2.650
2.520
2.560
430,353
-0.04(-1.54%)
Jun 29, 2023
2.570
2.630
2.540
2.600
368,518
+0.04(+1.56%)
Jun 28, 2023
2.540
2.570
2.500
2.560
344,024
+0.02(+0.79%)
Jun 27, 2023
2.450
2.590
2.440
2.540
529,653
+0.11(+4.53%)
Jun 26, 2023
2.480
2.605
2.430
2.430
710,415
-0.03(-1.22%)
Jun 23, 2023
2.380
2.595
2.335
2.460
7,119,516
+0.02(+0.82%)
Jun 22, 2023
2.260
2.470
2.210
2.440
849,299
+0.16(+7.02%)
Jun 21, 2023
2.430
2.460
2.280
2.280
506,369
-0.16(-6.37%)
Jun 20, 2023
2.700
2.740
2.420
2.435
868,469
-0.27(-9.81%)
Jun 16, 2023
2.630
2.780
2.600
2.700
2,601,847
+0.14(+5.47%)
Jun 15, 2023
2.420
2.580
2.310
2.560
685,172
+0.14(+5.79%)
Jun 14, 2023
2.540
2.660
2.390
2.420
596,231
-0.09(-3.59%)
Jun 13, 2023
2.440
2.570
2.429
2.510
714,619
+0.09(+3.72%)
Jun 12, 2023
2.600
2.600
2.360
2.420
865,530
-0.17(-6.56%)
Jun 09, 2023
2.590
2.750
2.540
2.590
755,943
+0.00(+0.00%)
Jun 08, 2023
2.670
2.690
2.580
2.590
396,539
-0.10(-3.72%)
Jun 07, 2023
2.780
2.940
2.670
2.690
643,890
-0.07(-2.54%)
Jun 06, 2023
2.590
2.850
2.555
2.760
697,973
+0.18(+6.98%)
Jun 05, 2023
2.690
2.690
2.510
2.580
802,225
-0.14(-5.15%)
Jun 02, 2023
2.890
2.920
2.680
2.720
643,748
-0.18(-6.21%)
Jun 01, 2023
3.160
3.160
2.870
2.900
926,423
-0.31(-9.66%)
May 31, 2023
3.250
3.440
3.120
3.210
2,116,878
-0.05(-1.53%)
May 30, 2023
3.320
3.380
3.070
3.260
1,393,045
-0.06(-1.81%)
May 26, 2023
2.610
3.355
2.610
3.320
2,039,681
+0.71(+27.20%)
May 25, 2023
2.550
2.640
2.480
2.610
640,745
+0.05(+1.95%)
May 24, 2023
2.550
2.620
2.500
2.560
317,969
-0.02(-0.78%)
May 23, 2023
2.550
2.645
2.540
2.580
760,136
+0.03(+1.18%)
May 22, 2023
2.630
2.630
2.545
2.550
564,124
-0.07(-2.67%)
May 19, 2023
2.670
2.730
2.570
2.620
760,294
-0.06(-2.24%)
May 18, 2023
2.610
2.760
2.595
2.680
907,559
+0.05(+1.90%)
May 17, 2023
2.920
2.930
2.560
2.630
820,144
-0.31(-10.54%)
May 16, 2023
2.820
2.945
2.690
2.940
1,153,117
+0.13(+4.63%)
May 15, 2023
2.580
2.840
2.430
2.810
2,340,955
+0.58(+26.01%)
May 12, 2023
2.270
2.490
2.190
2.230
2,338,430
+0.01(+0.45%)
May 11, 2023
2.050
2.250
2.010
2.220
1,158,316
+0.12(+5.71%)
May 10, 2023
1.970
2.227
1.840
2.100
1,237,395
+0.29(+16.02%)
May 09, 2023
1.800
1.860
1.760
1.810
790,494
+0.01(+0.56%)
May 08, 2023
1.740
1.850
1.735
1.800
874,695
+0.06(+3.45%)
May 05, 2023
1.610
1.775
1.610
1.740
750,690
+0.15(+9.43%)
May 04, 2023
1.590
1.600
1.530
1.590
926,369
+0.00(+0.00%)
May 03, 2023
1.610
1.700
1.570
1.590
1,201,922
+0.00(+0.00%)
May 02, 2023
1.670
1.680
1.570
1.590
961,281
-0.08(-4.79%)
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.