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
Pioneer Power Solutions
(NQ:
PPSI
)
3.910
+0.180 (+4.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2023
5.060
5.190
5.010
5.015
84,235
-0.18(-3.46%)
Apr 27, 2023
5.160
5.390
4.990
5.195
165,481
+0.24(+4.74%)
Apr 26, 2023
5.890
5.960
4.900
4.960
379,349
-0.98(-16.50%)
Apr 25, 2023
6.320
6.900
5.720
5.940
666,818
-0.40(-6.31%)
Apr 24, 2023
5.630
6.440
5.530
6.340
536,352
+0.89(+16.33%)
Apr 21, 2023
5.060
5.490
4.900
5.450
237,383
+0.50(+10.10%)
Apr 20, 2023
4.670
5.210
4.670
4.950
81,150
+0.06(+1.23%)
Apr 19, 2023
5.190
5.190
4.720
4.890
134,819
-0.29(-5.60%)
Apr 18, 2023
5.300
5.350
5.040
5.180
118,847
-0.06(-1.15%)
Apr 17, 2023
4.920
5.490
4.752
5.240
246,255
+0.36(+7.38%)
Apr 14, 2023
4.630
4.980
4.461
4.880
183,647
+0.41(+9.05%)
Apr 13, 2023
4.500
4.555
4.410
4.475
59,192
-0.08(-1.65%)
Apr 12, 2023
4.360
4.600
4.360
4.550
99,218
+0.09(+2.02%)
Apr 11, 2023
4.350
4.600
4.340
4.460
177,192
+0.12(+2.65%)
Apr 10, 2023
3.640
4.400
3.630
4.345
264,857
+0.70(+19.37%)
Apr 06, 2023
3.720
3.750
3.600
3.640
58,409
-0.04(-1.09%)
Apr 05, 2023
3.900
3.900
3.590
3.680
129,659
-0.18(-4.66%)
Apr 04, 2023
3.970
3.970
3.620
3.860
221,603
-0.02(-0.52%)
Apr 03, 2023
3.560
3.910
3.508
3.880
576,062
+0.36(+10.23%)
Mar 31, 2023
3.180
3.570
2.950
3.520
760,723
+0.59(+20.14%)
Mar 30, 2023
2.700
2.950
2.660
2.930
272,415
+0.28(+10.57%)
Mar 29, 2023
2.560
2.710
2.551
2.650
76,332
+0.06(+2.32%)
Mar 28, 2023
2.650
2.670
2.561
2.590
15,888
-0.06(-2.08%)
Mar 27, 2023
2.700
2.700
2.551
2.645
32,701
+0.02(+0.95%)
Mar 24, 2023
2.570
2.670
2.570
2.620
13,873
+0.02(+0.77%)
Mar 23, 2023
2.610
2.660
2.540
2.600
64,239
-0.05(-1.89%)
Mar 22, 2023
2.590
2.668
2.580
2.650
20,163
+0.07(+2.71%)
Mar 21, 2023
2.690
2.690
2.520
2.580
64,652
-0.01(-0.39%)
Mar 20, 2023
2.580
2.810
2.521
2.590
80,105
-0.19(-6.83%)
Mar 17, 2023
2.800
2.800
2.750
2.780
39,561
+0.03(+1.09%)
Mar 16, 2023
2.760
2.820
2.750
2.750
13,007
-0.03(-1.08%)
Mar 15, 2023
2.900
2.920
2.750
2.780
36,554
-0.05(-1.77%)
Mar 14, 2023
2.880
2.940
2.811
2.830
40,319
-0.01(-0.35%)
Mar 13, 2023
2.820
2.940
2.790
2.840
83,650
-0.11(-3.73%)
Mar 10, 2023
2.880
2.980
2.779
2.950
63,991
+0.10(+3.51%)
Mar 09, 2023
2.770
2.880
2.770
2.850
55,125
+0.04(+1.42%)
Mar 08, 2023
2.810
2.810
2.750
2.810
27,131
-0.02(-0.71%)
Mar 07, 2023
2.870
2.870
2.810
2.830
12,837
-0.05(-1.74%)
Mar 06, 2023
2.760
2.880
2.760
2.880
37,902
+0.13(+4.73%)
Mar 03, 2023
2.810
2.850
2.750
2.750
35,519
-0.06(-2.14%)
Mar 02, 2023
2.870
2.870
2.750
2.810
17,116
-0.03(-1.06%)
Mar 01, 2023
2.830
2.900
2.827
2.840
32,666
-0.03(-1.05%)
Feb 28, 2023
2.840
2.910
2.810
2.870
27,103
+0.04(+1.41%)
Feb 27, 2023
2.830
2.860
2.780
2.830
33,620
+0.00(+0.00%)
Feb 24, 2023
2.740
2.830
2.730
2.830
31,664
+0.07(+2.54%)
Feb 23, 2023
2.790
2.799
2.720
2.760
32,505
+0.00(+0.00%)
Feb 22, 2023
2.780
2.800
2.750
2.760
23,045
-0.01(-0.36%)
Feb 21, 2023
2.820
2.820
2.700
2.770
28,676
-0.03(-1.07%)
Feb 17, 2023
2.790
2.860
2.750
2.800
49,903
+0.00(+0.00%)
Feb 16, 2023
2.750
2.860
2.750
2.800
36,285
-0.01(-0.36%)
Feb 15, 2023
2.810
2.890
2.700
2.810
118,741
-0.07(-2.32%)
Feb 14, 2023
2.909
2.920
2.835
2.877
29,835
-0.02(-0.81%)
Feb 13, 2023
2.930
2.930
2.870
2.900
15,579
+0.00(+0.04%)
Feb 10, 2023
2.880
2.920
2.860
2.899
31,133
-0.02(-0.73%)
Feb 09, 2023
3.020
3.050
2.880
2.920
46,293
+0.02(+0.69%)
Feb 08, 2023
2.950
3.140
2.900
2.900
215,288
+0.03(+1.05%)
Feb 07, 2023
2.980
3.050
2.870
2.870
32,063
-0.13(-4.33%)
Feb 06, 2023
2.990
3.171
2.932
3.000
244,027
+0.03(+1.01%)
Feb 03, 2023
2.880
3.000
2.880
2.970
33,925
+0.04(+1.27%)
Feb 02, 2023
2.910
3.019
2.830
2.933
76,240
+0.00(+0.10%)
Feb 01, 2023
2.930
2.990
2.820
2.930
45,745
+0.00(+0.00%)
Jan 31, 2023
2.880
3.090
2.880
2.930
74,017
-0.02(-0.68%)
Jan 30, 2023
2.970
2.980
2.910
2.950
13,528
+0.03(+1.03%)
Jan 27, 2023
2.870
2.980
2.870
2.920
37,568
+0.04(+1.39%)
Jan 26, 2023
2.980
2.980
2.830
2.880
10,251
+0.02(+0.70%)
Jan 25, 2023
2.880
2.989
2.790
2.860
34,001
-0.02(-0.69%)
Jan 24, 2023
2.940
3.020
2.870
2.880
20,741
-0.13(-4.32%)
Jan 23, 2023
2.950
3.060
2.950
3.010
38,587
+0.11(+3.79%)
Jan 20, 2023
2.850
2.999
2.850
2.900
13,902
+0.03(+1.05%)
Jan 19, 2023
3.040
3.040
2.857
2.870
32,773
-0.13(-4.49%)
Jan 18, 2023
3.100
3.100
2.950
3.005
32,918
-0.04(-1.15%)
Jan 17, 2023
3.070
3.070
2.980
3.040
20,823
+0.06(+1.93%)
Jan 13, 2023
2.910
3.090
2.910
2.982
98,653
+0.10(+3.56%)
Jan 12, 2023
2.810
2.960
2.797
2.880
51,252
+0.04(+1.41%)
Jan 11, 2023
2.810
2.960
2.800
2.840
38,895
+0.02(+0.71%)
Jan 10, 2023
2.790
2.840
2.716
2.820
26,576
+0.02(+0.71%)
Jan 09, 2023
2.730
2.860
2.675
2.800
32,868
+0.19(+7.28%)
Jan 06, 2023
2.620
2.640
2.580
2.610
32,118
-0.03(-1.14%)
Jan 05, 2023
2.730
2.730
2.630
2.640
13,665
-0.10(-3.65%)
Jan 04, 2023
2.690
2.755
2.590
2.740
20,157
+0.07(+2.62%)
Jan 03, 2023
2.660
2.712
2.620
2.670
22,902
-0.01(-0.37%)
Dec 30, 2022
2.640
2.780
2.640
2.680
32,986
-0.02(-0.74%)
Dec 29, 2022
2.520
2.700
2.520
2.700
34,440
+0.14(+5.47%)
Dec 28, 2022
2.460
2.580
2.460
2.560
47,508
+0.07(+2.81%)
Dec 27, 2022
2.510
2.570
2.450
2.490
48,863
-0.06(-2.35%)
Dec 23, 2022
2.420
2.580
2.360
2.550
66,995
+0.13(+5.37%)
Dec 22, 2022
2.520
2.520
2.420
2.420
37,817
-0.10(-3.97%)
Dec 21, 2022
2.570
2.580
2.500
2.520
31,011
+0.00(+0.00%)
Dec 20, 2022
2.550
2.610
2.350
2.520
119,830
-0.05(-1.95%)
Dec 19, 2022
2.690
2.730
2.520
2.570
64,343
-0.19(-6.88%)
Dec 16, 2022
2.780
2.790
2.720
2.760
25,399
-0.07(-2.47%)
Dec 15, 2022
2.860
2.860
2.770
2.830
32,834
-0.03(-1.05%)
Dec 14, 2022
2.750
2.860
2.640
2.860
90,382
+0.11(+4.00%)
Dec 13, 2022
2.790
2.814
2.690
2.750
90,242
+0.02(+0.73%)
Dec 12, 2022
2.840
2.850
2.670
2.730
72,960
-0.16(-5.51%)
Dec 09, 2022
2.860
2.900
2.810
2.889
81,143
+0.04(+1.38%)
Dec 08, 2022
2.960
2.991
2.840
2.850
60,984
-0.13(-4.36%)
Dec 07, 2022
2.990
3.040
2.950
2.980
38,188
+0.03(+1.02%)
Dec 06, 2022
3.000
3.000
2.930
2.950
40,298
-0.05(-1.67%)
Dec 05, 2022
2.970
3.020
2.920
3.000
33,393
-0.03(-0.99%)
Dec 02, 2022
2.940
3.064
2.920
3.030
61,736
+0.06(+2.02%)
Dec 01, 2022
3.080
3.090
2.850
2.970
122,343
-0.06(-1.98%)
Nov 30, 2022
3.010
3.080
2.990
3.030
29,990
-0.01(-0.33%)
Nov 29, 2022
3.050
3.090
3.030
3.040
34,661
-0.01(-0.33%)
Nov 28, 2022
3.170
3.195
2.850
3.050
118,993
-0.21(-6.44%)
Nov 25, 2022
3.200
3.271
3.190
3.260
4,111
+0.02(+0.62%)
Nov 23, 2022
3.279
3.325
3.166
3.240
30,374
-0.05(-1.52%)
Nov 22, 2022
3.400
3.400
3.220
3.290
34,855
-0.06(-1.79%)
Nov 21, 2022
3.300
3.626
3.205
3.350
130,203
+0.05(+1.52%)
Nov 18, 2022
3.280
3.310
3.151
3.300
52,065
+0.02(+0.61%)
Nov 17, 2022
3.200
3.292
3.060
3.280
181,545
+0.05(+1.55%)
Nov 16, 2022
3.250
3.257
3.160
3.230
25,914
+0.03(+0.94%)
Nov 15, 2022
3.300
3.350
3.030
3.200
161,283
-0.25(-7.25%)
Nov 14, 2022
3.230
3.450
3.221
3.450
126,899
+0.19(+5.83%)
Nov 11, 2022
3.390
3.390
3.170
3.260
82,813
-0.09(-2.69%)
Nov 10, 2022
3.160
3.360
3.080
3.350
113,121
+0.31(+10.20%)
Nov 09, 2022
3.100
3.100
3.000
3.040
92,195
-0.06(-1.94%)
Nov 08, 2022
3.250
3.250
3.070
3.100
91,020
-0.15(-4.62%)
Nov 07, 2022
3.240
3.275
3.148
3.250
75,856
-0.02(-0.61%)
Nov 04, 2022
3.430
3.430
3.155
3.270
118,956
-0.21(-6.03%)
Nov 03, 2022
3.240
3.480
3.200
3.480
160,971
+0.18(+5.45%)
Nov 02, 2022
3.260
3.440
3.210
3.300
528,387
+0.18(+5.77%)
Nov 01, 2022
2.820
3.220
2.770
3.120
253,344
+0.32(+11.43%)
Oct 31, 2022
2.830
2.887
2.770
2.800
48,742
-0.08(-2.78%)
Oct 28, 2022
2.840
2.950
2.750
2.880
206,704
+0.07(+2.49%)
Oct 27, 2022
2.770
2.850
2.670
2.810
90,825
+0.10(+3.69%)
Oct 26, 2022
2.800
2.870
2.670
2.710
92,588
-0.04(-1.45%)
Oct 25, 2022
2.600
2.790
2.541
2.750
128,931
+0.12(+4.56%)
Oct 24, 2022
2.690
2.700
2.500
2.630
113,745
-0.05(-1.87%)
Oct 21, 2022
2.640
2.730
2.573
2.680
72,444
+0.00(+0.00%)
Oct 20, 2022
2.680
2.840
2.650
2.680
93,269
-0.07(-2.55%)
Oct 19, 2022
2.680
2.760
2.600
2.750
123,083
-0.02(-0.72%)
Oct 18, 2022
2.690
2.780
2.630
2.770
145,900
+0.08(+2.97%)
Oct 17, 2022
2.550
2.730
2.530
2.690
162,547
+0.15(+5.91%)
Oct 14, 2022
2.540
2.600
2.400
2.540
243,368
+0.00(+0.00%)
Oct 13, 2022
2.440
2.680
2.330
2.540
459,200
-0.04(-1.36%)
Oct 12, 2022
2.890
3.030
2.520
2.575
4,116,569
+0.07(+2.59%)
Oct 11, 2022
2.560
2.650
2.450
2.510
99,521
-0.02(-0.79%)
Oct 10, 2022
2.680
2.680
2.520
2.530
129,644
-0.19(-6.99%)
Oct 07, 2022
2.730
2.750
2.670
2.720
76,913
-0.04(-1.45%)
Oct 06, 2022
2.720
2.850
2.720
2.760
79,142
-0.01(-0.36%)
Oct 05, 2022
2.810
2.821
2.640
2.770
90,684
-0.04(-1.42%)
Oct 04, 2022
2.810
2.829
2.700
2.810
135,465
+0.03(+1.08%)
Oct 03, 2022
2.830
2.910
2.580
2.780
313,468
-0.05(-1.77%)
Sep 30, 2022
3.060
3.077
2.820
2.830
392,605
-0.26(-8.41%)
Sep 29, 2022
3.880
3.950
3.080
3.090
1,194,181
-1.06(-25.54%)
Sep 28, 2022
3.910
4.460
3.670
4.150
1,805,720
+0.25(+6.41%)
Sep 27, 2022
3.840
3.970
3.520
3.900
1,189,933
-0.09(-2.26%)
Sep 26, 2022
3.390
4.100
3.380
3.990
2,783,940
+0.76(+23.53%)
Sep 23, 2022
3.090
3.460
2.907
3.230
429,328
+0.11(+3.53%)
Sep 22, 2022
3.200
3.200
3.050
3.120
89,056
-0.09(-2.80%)
Sep 21, 2022
3.240
3.250
3.050
3.210
115,695
+0.08(+2.56%)
Sep 20, 2022
3.340
3.340
3.100
3.130
106,971
-0.21(-6.29%)
Sep 19, 2022
3.310
3.535
3.280
3.340
203,813
-0.08(-2.34%)
Sep 16, 2022
3.310
3.420
3.150
3.420
131,241
+0.09(+2.70%)
Sep 15, 2022
3.330
3.460
3.290
3.330
126,357
+0.04(+1.22%)
Sep 14, 2022
3.370
3.372
3.280
3.290
66,231
-0.06(-1.79%)
Sep 13, 2022
3.390
3.510
3.280
3.350
106,319
-0.12(-3.46%)
Sep 12, 2022
3.530
3.540
3.407
3.470
52,345
-0.05(-1.42%)
Sep 09, 2022
3.520
3.610
3.350
3.520
251,610
-0.01(-0.28%)
Sep 08, 2022
3.720
3.720
3.500
3.530
243,064
-0.19(-5.11%)
Sep 07, 2022
3.600
3.870
3.570
3.720
843,402
+0.19(+5.38%)
Sep 06, 2022
3.600
3.600
3.470
3.530
84,078
-0.02(-0.56%)
Sep 02, 2022
3.340
3.600
3.290
3.550
230,611
+0.14(+4.11%)
Sep 01, 2022
3.500
3.500
3.300
3.410
67,017
-0.06(-1.73%)
Aug 31, 2022
3.450
3.494
3.370
3.470
28,243
+0.03(+0.87%)
Aug 30, 2022
3.410
3.450
3.320
3.440
68,214
+0.10(+2.99%)
Aug 29, 2022
3.330
3.385
3.250
3.340
48,896
-0.03(-0.89%)
Aug 26, 2022
3.480
3.480
3.340
3.370
54,270
-0.07(-2.03%)
Aug 25, 2022
3.470
3.539
3.430
3.440
86,522
+0.00(+0.00%)
Aug 24, 2022
3.480
3.550
3.431
3.440
66,261
-0.09(-2.55%)
Aug 23, 2022
3.480
3.600
3.410
3.530
94,689
+0.08(+2.32%)
Aug 22, 2022
3.440
3.478
3.321
3.450
52,740
-0.04(-1.15%)
Aug 19, 2022
3.500
3.590
3.470
3.490
59,557
-0.10(-2.79%)
Aug 18, 2022
3.420
3.650
3.420
3.590
213,096
+0.16(+4.66%)
Aug 17, 2022
3.440
3.550
3.420
3.430
70,998
-0.13(-3.65%)
Aug 16, 2022
3.510
3.650
3.427
3.560
186,076
-0.42(-10.66%)
Aug 15, 2022
4.090
4.090
3.840
3.985
264,552
-0.05(-1.12%)
Aug 12, 2022
3.640
4.100
3.600
4.030
408,064
+0.43(+11.94%)
Aug 11, 2022
3.540
3.750
3.530
3.600
113,507
+0.00(+0.00%)
Aug 10, 2022
3.500
3.640
3.433
3.600
136,123
+0.21(+6.19%)
Aug 09, 2022
3.410
3.480
3.200
3.390
131,380
-0.07(-2.02%)
Aug 08, 2022
3.330
3.550
3.330
3.460
183,086
+0.21(+6.46%)
Aug 05, 2022
3.200
3.310
3.120
3.250
68,364
+0.00(+0.00%)
Aug 04, 2022
3.360
3.400
3.210
3.250
51,074
-0.11(-3.27%)
Aug 03, 2022
3.220
3.450
3.220
3.360
91,675
+0.13(+4.02%)
Aug 02, 2022
3.100
3.310
3.096
3.230
52,748
+0.08(+2.54%)
Aug 01, 2022
3.180
3.180
3.100
3.150
57,489
+0.02(+0.64%)
Jul 29, 2022
3.120
3.265
3.082
3.130
89,655
-0.06(-1.88%)
Jul 28, 2022
3.000
3.210
2.990
3.190
301,479
+0.25(+8.50%)
Jul 27, 2022
2.880
2.980
2.840
2.940
92,011
+0.13(+4.63%)
Jul 26, 2022
2.870
2.870
2.800
2.810
64,616
-0.09(-3.10%)
Jul 25, 2022
3.050
3.050
2.880
2.900
54,853
-0.08(-2.68%)
Jul 22, 2022
3.140
3.160
2.980
2.980
53,468
-0.22(-6.88%)
Jul 21, 2022
3.240
3.240
3.060
3.200
110,384
-0.03(-0.93%)
Jul 20, 2022
3.130
3.270
3.070
3.230
289,902
+0.09(+2.87%)
Jul 19, 2022
3.050
3.200
2.952
3.140
109,385
+0.13(+4.32%)
Jul 18, 2022
3.060
3.139
2.970
3.010
38,144
-0.02(-0.66%)
Jul 15, 2022
2.980
3.030
2.920
3.030
31,681
+0.07(+2.36%)
Jul 14, 2022
2.980
3.027
2.960
2.960
20,064
-0.08(-2.63%)
Jul 13, 2022
3.000
3.047
2.940
3.040
23,000
+0.04(+1.33%)
Jul 12, 2022
3.010
3.110
2.990
3.000
35,077
+0.02(+0.67%)
Jul 11, 2022
3.230
3.230
2.910
2.980
60,694
-0.17(-5.40%)
Jul 08, 2022
3.090
3.220
3.050
3.150
43,987
+0.01(+0.32%)
Jul 07, 2022
2.940
3.160
2.940
3.140
81,257
+0.20(+6.80%)
Jul 06, 2022
2.940
2.975
2.910
2.940
23,321
-0.03(-1.01%)
Jul 05, 2022
2.940
3.035
2.800
2.970
80,996
+0.03(+1.02%)
Jul 01, 2022
2.870
3.000
2.833
2.940
45,566
+0.07(+2.44%)
Jun 30, 2022
3.080
3.080
2.800
2.870
216,935
-0.19(-6.21%)
Jun 29, 2022
3.240
3.240
3.020
3.060
149,789
-0.14(-4.38%)
Jun 28, 2022
3.400
3.420
3.160
3.200
78,386
-0.22(-6.43%)
Jun 27, 2022
3.530
3.560
3.340
3.420
83,902
-0.14(-3.93%)
Jun 24, 2022
3.550
3.564
3.470
3.560
40,030
+0.04(+0.99%)
Jun 23, 2022
3.350
3.550
3.304
3.525
66,326
+0.10(+3.07%)
Jun 22, 2022
3.330
3.420
3.302
3.420
55,280
+0.06(+1.79%)
Jun 21, 2022
3.400
3.550
3.310
3.360
107,544
+0.03(+0.90%)
Jun 17, 2022
3.260
3.425
3.210
3.330
100,770
+0.07(+2.15%)
Jun 16, 2022
3.400
3.400
3.220
3.260
44,975
-0.26(-7.39%)
Jun 15, 2022
3.310
3.540
3.291
3.520
161,206
+0.21(+6.34%)
Jun 14, 2022
3.260
3.430
3.200
3.310
165,789
+0.03(+0.91%)
Jun 13, 2022
3.500
3.600
3.230
3.280
50,519
-0.27(-7.61%)
Jun 10, 2022
3.590
3.650
3.540
3.550
19,688
-0.15(-4.05%)
Jun 09, 2022
3.720
3.800
3.540
3.700
100,730
-0.08(-2.12%)
Jun 08, 2022
3.800
3.936
3.711
3.780
148,565
+0.12(+3.28%)
Jun 07, 2022
4.220
4.315
3.640
3.660
343,811
-0.63(-14.69%)
Jun 06, 2022
4.540
4.540
4.200
4.290
114,799
-0.15(-3.38%)
Jun 03, 2022
4.410
4.530
4.325
4.440
161,735
-0.03(-0.67%)
Jun 02, 2022
4.340
4.610
4.335
4.470
109,591
+0.12(+2.76%)
Jun 01, 2022
4.420
4.432
4.260
4.350
92,255
-0.07(-1.58%)
May 31, 2022
4.730
4.752
4.390
4.420
118,857
-0.35(-7.34%)
May 27, 2022
4.770
4.880
4.680
4.770
200,887
-0.01(-0.21%)
May 26, 2022
4.920
5.000
4.750
4.780
94,062
-0.13(-2.65%)
May 25, 2022
4.700
4.950
4.700
4.910
125,379
+0.19(+4.03%)
May 24, 2022
4.410
4.750
4.220
4.720
306,754
+0.21(+4.66%)
May 23, 2022
4.310
4.572
4.280
4.510
191,098
+0.07(+1.58%)
May 20, 2022
3.890
4.440
3.760
4.440
673,528
+0.55(+14.14%)
May 19, 2022
4.070
4.180
3.763
3.890
479,983
-0.15(-3.71%)
May 18, 2022
3.460
4.196
3.442
4.040
1,371,912
+0.39(+10.68%)
May 17, 2022
4.060
4.160
3.530
3.650
26,102,664
+0.43(+13.35%)
May 16, 2022
3.180
3.298
3.110
3.220
380,066
+0.05(+1.58%)
May 13, 2022
3.000
3.200
3.000
3.170
42,911
+0.24(+8.19%)
May 12, 2022
2.790
3.000
2.770
2.930
77,037
+0.01(+0.34%)
May 11, 2022
3.280
3.280
2.920
2.920
56,864
-0.19(-5.96%)
May 10, 2022
3.470
3.470
3.070
3.105
52,670
-0.31(-9.21%)
May 09, 2022
3.590
3.600
3.410
3.420
75,273
-0.24(-6.56%)
May 06, 2022
3.900
3.920
3.540
3.660
58,281
-0.28(-7.11%)
May 05, 2022
3.970
4.040
3.866
3.940
19,616
-0.13(-3.19%)
May 04, 2022
4.080
4.100
3.960
4.070
19,002
-0.03(-0.73%)
May 03, 2022
4.140
4.140
3.999
4.100
17,359
+0.00(+0.00%)
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.