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
Uxin Ltd ADR
(NQ:
UXIN
)
3.090
+0.020 (+0.65%)
Streaming Delayed Price
Updated: 10:28 AM EDT, May 21, 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
1.880
2.020
1.830
1.850
85,506
+0.01(+0.54%)
Apr 29, 2024
1.820
2.000
1.800
1.840
66,635
+0.02(+1.10%)
Apr 26, 2024
1.860
1.960
1.810
1.820
83,872
-0.13(-6.67%)
Apr 25, 2024
2.000
2.040
1.800
1.950
171,281
+0.02(+1.04%)
Apr 24, 2024
1.720
2.090
1.680
1.930
261,080
+0.27(+16.27%)
Apr 23, 2024
1.610
1.700
1.530
1.660
35,084
+0.14(+9.21%)
Apr 22, 2024
1.700
1.700
1.500
1.520
59,251
-0.14(-8.43%)
Apr 19, 2024
1.630
1.700
1.621
1.660
9,187
+0.00(+0.00%)
Apr 18, 2024
1.640
1.782
1.620
1.660
11,985
+0.02(+1.22%)
Apr 17, 2024
1.630
1.690
1.600
1.640
13,107
+0.05(+3.14%)
Apr 16, 2024
1.740
1.826
1.590
1.590
52,657
-0.13(-7.56%)
Apr 15, 2024
1.870
1.870
1.630
1.720
32,195
-0.15(-8.02%)
Apr 12, 2024
1.980
1.980
1.830
1.870
27,039
+0.01(+0.54%)
Apr 11, 2024
1.870
1.925
1.820
1.860
19,733
-0.01(-0.53%)
Apr 10, 2024
1.870
2.030
1.810
1.870
57,101
+0.02(+1.08%)
Apr 09, 2024
1.890
1.917
1.820
1.850
20,523
-0.02(-1.07%)
Apr 08, 2024
1.940
1.940
1.845
1.870
16,726
+0.01(+0.54%)
Apr 05, 2024
1.960
2.060
1.840
1.860
59,665
-0.16(-7.69%)
Apr 04, 2024
1.910
2.200
1.880
2.015
124,907
+0.14(+7.18%)
Apr 03, 2024
2.020
2.045
1.760
1.880
116,338
-0.11(-5.53%)
Apr 02, 2024
2.030
2.090
1.990
1.990
26,653
-0.10(-4.78%)
Apr 01, 2024
2.120
2.200
1.961
2.090
71,521
-0.03(-1.42%)
Mar 28, 2024
2.200
2.130
2.100
2.120
91,337
-0.11(-4.93%)
Mar 27, 2024
2.370
2.373
2.121
2.230
62,505
-0.07(-3.04%)
Mar 26, 2024
2.550
2.590
2.280
2.300
88,350
-0.25(-9.80%)
Mar 25, 2024
2.350
2.642
2.245
2.550
239,398
+0.27(+11.84%)
Mar 22, 2024
2.190
2.290
2.130
2.280
36,167
+0.10(+4.59%)
Mar 21, 2024
2.190
2.210
2.112
2.180
29,621
+0.07(+3.32%)
Mar 20, 2024
2.110
2.260
2.080
2.110
85,072
-0.01(-0.47%)
Mar 19, 2024
2.100
2.200
2.070
2.120
35,949
-0.06(-2.75%)
Mar 18, 2024
2.120
2.220
1.960
2.180
67,745
+0.07(+3.32%)
Mar 15, 2024
2.073
2.227
2.073
2.110
24,557
+0.06(+2.93%)
Mar 14, 2024
2.070
2.184
2.050
2.050
35,952
-0.09(-4.21%)
Mar 13, 2024
2.150
2.150
2.081
2.140
6,808
+0.09(+4.39%)
Mar 12, 2024
2.030
2.140
2.030
2.050
9,604
+0.03(+1.49%)
Mar 11, 2024
2.170
2.170
2.020
2.020
20,520
-0.04(-1.94%)
Mar 08, 2024
2.230
2.302
2.020
2.060
84,947
-0.16(-7.21%)
Mar 07, 2024
2.140
2.260
2.060
2.220
47,648
+0.16(+7.77%)
Mar 06, 2024
2.070
2.145
2.020
2.060
22,013
+0.00(+0.00%)
Mar 05, 2024
2.140
2.180
2.020
2.060
25,541
+0.06(+3.00%)
Mar 04, 2024
2.310
2.430
2.000
2.000
119,501
-0.34(-14.53%)
Mar 01, 2024
2.450
2.510
2.340
2.340
34,021
-0.11(-4.49%)
Feb 29, 2024
2.510
2.630
2.394
2.450
21,226
+0.03(+1.24%)
Feb 28, 2024
2.670
2.680
2.385
2.420
55,582
-0.21(-7.98%)
Feb 27, 2024
2.090
2.740
2.090
2.630
344,840
+0.52(+24.64%)
Feb 26, 2024
2.020
2.140
1.950
2.110
40,532
+0.16(+8.03%)
Feb 23, 2024
2.060
2.130
1.915
1.953
49,740
-0.02(-0.86%)
Feb 22, 2024
2.170
2.170
1.920
1.970
52,608
-0.13(-6.19%)
Feb 21, 2024
2.330
2.380
1.920
2.100
111,576
-0.17(-7.49%)
Feb 20, 2024
2.560
2.560
2.270
2.270
59,743
-0.18(-7.35%)
Feb 16, 2024
2.530
2.590
2.410
2.450
55,606
-0.01(-0.61%)
Feb 15, 2024
2.540
2.580
2.370
2.465
44,424
-0.04(-1.40%)
Feb 14, 2024
2.550
2.550
2.360
2.500
32,350
+0.07(+2.88%)
Feb 13, 2024
2.600
2.630
2.340
2.430
57,003
-0.18(-6.90%)
Feb 12, 2024
2.650
2.710
2.550
2.610
141,989
+0.03(+1.16%)
Feb 09, 2024
2.470
2.685
2.460
2.580
50,157
+0.12(+4.88%)
Feb 08, 2024
2.370
2.570
2.370
2.460
24,249
+0.14(+6.03%)
Feb 07, 2024
2.560
2.614
2.310
2.320
21,879
-0.24(-9.37%)
Feb 06, 2024
2.700
2.850
2.506
2.560
60,843
-0.02(-0.78%)
Feb 05, 2024
2.280
2.690
2.250
2.580
121,630
+0.28(+12.17%)
Feb 02, 2024
2.480
2.520
2.290
2.300
32,251
-0.17(-6.88%)
Feb 01, 2024
2.610
2.690
2.400
2.470
29,359
-0.13(-5.00%)
Jan 31, 2024
2.558
2.688
2.558
2.600
9,749
-0.04(-1.52%)
Jan 30, 2024
2.700
2.700
2.540
2.640
40,216
-0.05(-1.88%)
Jan 29, 2024
2.660
2.700
2.410
2.691
52,768
+0.21(+8.49%)
Jan 26, 2024
2.780
2.780
2.470
2.480
33,727
-0.20(-7.46%)
Jan 25, 2024
3.130
3.180
2.580
2.680
77,285
+0.06(+2.29%)
Jan 24, 2024
2.620
2.830
2.550
2.620
68,663
+0.12(+4.80%)
Jan 23, 2024
2.530
2.765
2.410
2.500
71,657
-0.01(-0.40%)
Jan 22, 2024
2.690
2.690
2.450
2.510
51,948
-0.18(-6.69%)
Jan 19, 2024
3.120
3.180
2.680
2.690
98,158
-0.42(-13.50%)
Jan 18, 2024
3.730
3.730
3.090
3.110
58,547
-0.62(-16.62%)
Jan 17, 2024
3.820
4.160
3.670
3.730
38,180
-0.13(-3.39%)
Jan 16, 2024
3.900
4.011
3.410
3.861
99,997
+3.46(+850.99%)
Jan 12, 2024
0.4600
0.4749
0.3951
0.4060
516,937
-0.06(-13.62%)
Jan 11, 2024
0.4900
0.4900
0.4688
0.4700
226,955
-0.01(-2.08%)
Jan 10, 2024
0.5500
0.5500
0.4800
0.4800
336,537
-0.06(-11.11%)
Jan 09, 2024
0.5276
0.5699
0.4832
0.5400
444,703
+0.01(+1.87%)
Jan 08, 2024
0.6300
0.6379
0.5200
0.5301
747,047
-0.12(-18.32%)
Jan 05, 2024
0.6500
0.6900
0.6300
0.6490
202,828
-0.01(-0.92%)
Jan 04, 2024
0.7100
0.7100
0.6550
0.6550
329,208
-0.04(-6.03%)
Jan 03, 2024
0.7100
0.7300
0.6700
0.6970
246,696
-0.01(-1.83%)
Jan 02, 2024
0.7400
0.8000
0.7020
0.7100
781,918
+0.01(+1.28%)
Dec 29, 2023
0.7176
0.7480
0.6950
0.7010
408,827
-0.05(-6.41%)
Dec 28, 2023
0.7600
0.8000
0.7000
0.7490
429,493
-0.01(-1.45%)
Dec 27, 2023
0.8300
0.8400
0.7000
0.7600
607,743
-0.04(-4.40%)
Dec 26, 2023
0.6109
0.8400
0.6109
0.7950
1,730,572
+0.16(+24.22%)
Dec 22, 2023
0.6391
0.6569
0.5880
0.6400
476,576
-0.00(-0.16%)
Dec 21, 2023
0.5880
0.6591
0.5801
0.6410
420,117
+0.04(+6.00%)
Dec 20, 2023
0.6109
0.6400
0.5200
0.6047
941,403
-0.02(-2.45%)
Dec 19, 2023
0.5702
0.6771
0.5702
0.6199
1,340,166
-0.03(-5.16%)
Dec 18, 2023
0.7000
0.7575
0.6299
0.6536
969,257
-0.08(-11.44%)
Dec 15, 2023
0.7600
0.7900
0.7000
0.7380
466,619
-0.02(-2.89%)
Dec 14, 2023
0.8400
0.8400
0.7301
0.7600
663,436
-0.08(-9.31%)
Dec 13, 2023
0.8100
0.8500
0.7800
0.8380
140,311
+0.02(+2.95%)
Dec 12, 2023
0.8000
0.8398
0.7809
0.8140
254,234
+0.01(+1.75%)
Dec 11, 2023
0.8700
0.8700
0.7900
0.8000
481,073
-0.09(-10.11%)
Dec 08, 2023
0.8800
0.9101
0.8701
0.8900
183,703
-0.02(-2.20%)
Dec 07, 2023
0.9900
0.9900
0.8900
0.9100
269,161
-0.05(-5.21%)
Dec 06, 2023
1.000
1.000
0.9499
0.9600
159,057
-0.04(-3.52%)
Dec 05, 2023
0.9583
1.000
0.9583
0.9950
71,717
+0.03(+2.58%)
Dec 04, 2023
0.9700
1.030
0.9300
0.9700
267,913
-0.04(-3.96%)
Dec 01, 2023
1.100
1.111
0.9800
1.010
233,499
-0.08(-7.34%)
Nov 30, 2023
1.000
1.100
0.9800
1.090
186,429
+0.09(+9.01%)
Nov 29, 2023
1.120
1.120
0.9600
0.9999
219,660
-0.08(-7.42%)
Nov 28, 2023
1.160
1.170
1.070
1.080
193,270
-0.08(-7.30%)
Nov 27, 2023
1.130
1.170
1.080
1.165
158,372
-0.00(-0.43%)
Nov 24, 2023
1.140
1.187
1.080
1.170
65,763
+0.03(+2.63%)
Nov 22, 2023
1.170
1.200
1.120
1.140
70,596
+0.04(+3.64%)
Nov 21, 2023
1.120
1.160
1.100
1.100
43,366
-0.05(-4.35%)
Nov 20, 2023
1.150
1.210
1.100
1.150
53,525
-0.01(-0.86%)
Nov 17, 2023
1.180
1.210
1.120
1.160
57,672
+0.00(+0.00%)
Nov 16, 2023
1.180
1.200
1.150
1.160
21,239
-0.03(-2.52%)
Nov 15, 2023
1.200
1.309
1.180
1.190
62,896
+0.00(+0.00%)
Nov 14, 2023
1.150
1.235
1.150
1.190
42,990
+0.03(+2.59%)
Nov 13, 2023
1.280
1.308
1.090
1.160
67,659
-0.10(-7.94%)
Nov 10, 2023
1.170
1.280
1.170
1.260
27,760
+0.04(+3.28%)
Nov 09, 2023
1.290
1.320
1.170
1.220
122,996
-0.08(-6.15%)
Nov 08, 2023
1.310
1.340
1.280
1.300
40,377
-0.03(-2.26%)
Nov 07, 2023
1.280
1.330
1.250
1.330
20,433
+0.08(+6.40%)
Nov 06, 2023
1.290
1.300
1.236
1.250
23,663
-0.05(-3.85%)
Nov 03, 2023
1.240
1.300
1.200
1.300
54,431
+0.08(+6.56%)
Nov 02, 2023
1.150
1.270
1.150
1.220
66,640
+0.07(+6.09%)
Nov 01, 2023
1.270
1.270
1.110
1.150
47,628
-0.07(-5.74%)
Oct 31, 2023
1.120
1.230
1.120
1.220
22,389
+0.10(+8.93%)
Oct 30, 2023
1.190
1.277
0.9500
1.120
94,827
-0.06(-5.08%)
Oct 27, 2023
1.180
1.270
1.180
1.180
9,317
-0.02(-1.67%)
Oct 26, 2023
1.205
1.218
1.090
1.200
104,457
-0.02(-1.64%)
Oct 25, 2023
1.260
1.300
1.200
1.220
14,769
-0.06(-4.69%)
Oct 24, 2023
1.310
1.340
1.230
1.280
25,219
+0.06(+4.92%)
Oct 23, 2023
1.220
1.260
1.130
1.220
87,324
-0.03(-2.40%)
Oct 20, 2023
1.390
1.390
1.220
1.250
247,967
-0.14(-10.07%)
Oct 19, 2023
1.430
1.450
1.350
1.390
75,779
-0.05(-3.47%)
Oct 18, 2023
1.480
1.500
1.420
1.440
41,965
-0.06(-4.00%)
Oct 17, 2023
1.470
1.530
1.470
1.500
38,360
+0.02(+1.35%)
Oct 16, 2023
1.460
1.530
1.450
1.480
40,760
-0.03(-1.99%)
Oct 13, 2023
1.480
1.520
1.470
1.510
36,827
+0.03(+2.03%)
Oct 12, 2023
1.530
1.560
1.480
1.480
100,726
-0.10(-6.33%)
Oct 11, 2023
1.510
1.600
1.510
1.580
43,251
+0.08(+5.33%)
Oct 10, 2023
1.540
1.580
1.500
1.500
28,377
-0.01(-0.66%)
Oct 09, 2023
1.510
1.590
1.500
1.510
48,669
-0.01(-0.66%)
Oct 06, 2023
1.550
1.600
1.510
1.520
63,189
-0.05(-3.18%)
Oct 05, 2023
1.550
1.610
1.550
1.570
52,269
-0.02(-1.26%)
Oct 04, 2023
1.600
1.620
1.560
1.590
13,044
-0.01(-0.63%)
Oct 03, 2023
1.580
1.620
1.550
1.600
27,046
+0.00(+0.00%)
Oct 02, 2023
1.600
1.640
1.580
1.600
18,597
-0.03(-1.84%)
Sep 29, 2023
1.580
1.690
1.560
1.630
63,639
+0.01(+0.62%)
Sep 28, 2023
1.570
1.621
1.570
1.620
64,806
+0.04(+2.53%)
Sep 27, 2023
1.610
1.640
1.560
1.580
48,965
-0.04(-2.47%)
Sep 26, 2023
1.620
1.635
1.600
1.620
24,497
-0.01(-0.61%)
Sep 25, 2023
1.640
1.630
1.600
1.630
37,297
-0.04(-2.40%)
Sep 22, 2023
1.610
1.680
1.600
1.670
61,339
+0.05(+3.09%)
Sep 21, 2023
1.650
1.650
1.560
1.620
115,211
+0.03(+1.89%)
Sep 20, 2023
1.800
1.820
1.580
1.590
436,337
-0.03(-1.85%)
Sep 19, 2023
1.600
1.664
1.560
1.620
142,108
+0.07(+4.52%)
Sep 18, 2023
1.580
1.650
1.550
1.550
39,028
-0.07(-4.32%)
Sep 15, 2023
1.630
1.700
1.590
1.620
109,707
-0.01(-0.61%)
Sep 14, 2023
1.650
1.700
1.620
1.630
42,350
+0.02(+1.24%)
Sep 13, 2023
1.571
1.670
1.540
1.610
62,634
+0.05(+3.21%)
Sep 12, 2023
1.510
1.628
1.510
1.560
105,116
+0.06(+4.00%)
Sep 11, 2023
1.640
1.700
1.500
1.500
98,732
-0.15(-9.09%)
Sep 08, 2023
1.620
1.650
1.580
1.650
77,439
+0.04(+2.48%)
Sep 07, 2023
1.640
1.690
1.570
1.610
104,727
-0.03(-1.83%)
Sep 06, 2023
1.640
1.700
1.600
1.640
62,253
+0.00(+0.00%)
Sep 05, 2023
1.670
1.740
1.630
1.640
88,811
-0.06(-3.53%)
Sep 01, 2023
1.660
1.710
1.650
1.700
64,084
+0.06(+3.66%)
Aug 31, 2023
1.600
1.650
1.580
1.640
33,445
+0.02(+1.23%)
Aug 30, 2023
1.640
1.650
1.530
1.620
49,495
-0.04(-2.41%)
Aug 29, 2023
1.720
1.740
1.600
1.660
88,014
-0.04(-2.35%)
Aug 28, 2023
1.460
1.740
1.440
1.700
515,553
+0.27(+18.88%)
Aug 25, 2023
1.450
1.470
1.410
1.430
94,610
+0.03(+2.14%)
Aug 24, 2023
1.470
1.490
1.400
1.400
70,105
-0.07(-4.76%)
Aug 23, 2023
1.450
1.520
1.430
1.470
107,304
+0.03(+2.08%)
Aug 22, 2023
1.520
1.570
1.430
1.440
120,771
-0.11(-7.10%)
Aug 21, 2023
1.560
1.610
1.520
1.550
42,002
-0.01(-0.96%)
Aug 18, 2023
1.550
1.630
1.550
1.565
120,879
-0.05(-2.80%)
Aug 17, 2023
1.700
1.700
1.570
1.610
102,946
+0.00(+0.00%)
Aug 16, 2023
1.560
1.630
1.502
1.610
134,944
+0.05(+3.21%)
Aug 15, 2023
1.480
1.620
1.480
1.560
123,539
+0.08(+5.76%)
Aug 14, 2023
1.520
1.525
1.370
1.475
273,284
-0.04(-2.96%)
Aug 11, 2023
1.560
1.570
1.480
1.520
148,626
-0.06(-3.80%)
Aug 10, 2023
1.600
1.639
1.550
1.580
98,026
-0.01(-0.63%)
Aug 09, 2023
1.660
1.670
1.580
1.590
99,998
-0.07(-4.22%)
Aug 08, 2023
1.600
1.660
1.580
1.660
81,475
+0.03(+1.84%)
Aug 07, 2023
1.650
1.680
1.591
1.630
138,243
-0.04(-2.40%)
Aug 04, 2023
1.690
1.700
1.640
1.670
112,444
-0.03(-1.76%)
Aug 03, 2023
1.660
1.730
1.621
1.700
108,467
+0.03(+1.80%)
Aug 02, 2023
1.700
1.700
1.630
1.670
195,312
-0.03(-1.76%)
Aug 01, 2023
1.700
1.830
1.700
1.700
490,179
-0.05(-2.86%)
Jul 31, 2023
1.730
1.890
1.700
1.750
778,091
+0.08(+4.79%)
Jul 28, 2023
1.690
1.720
1.670
1.670
173,876
-0.01(-0.60%)
Jul 27, 2023
1.700
1.740
1.660
1.680
114,519
-0.03(-1.75%)
Jul 26, 2023
1.690
1.770
1.660
1.710
138,244
+0.02(+1.18%)
Jul 25, 2023
1.750
1.770
1.670
1.690
221,632
-0.05(-2.87%)
Jul 24, 2023
1.690
1.780
1.680
1.740
187,266
+0.05(+2.96%)
Jul 21, 2023
1.700
1.740
1.670
1.690
108,127
-0.01(-0.59%)
Jul 20, 2023
1.660
1.730
1.620
1.700
91,013
+0.01(+0.89%)
Jul 19, 2023
1.650
1.700
1.630
1.685
89,741
+0.06(+3.37%)
Jul 18, 2023
1.610
1.680
1.600
1.630
94,834
-0.02(-0.91%)
Jul 17, 2023
1.630
1.680
1.600
1.645
52,170
-0.01(-0.90%)
Jul 14, 2023
1.770
1.810
1.540
1.660
336,155
-0.10(-5.68%)
Jul 13, 2023
1.720
1.820
1.700
1.760
359,164
+0.04(+2.33%)
Jul 12, 2023
1.730
1.760
1.670
1.720
213,590
+0.00(+0.00%)
Jul 11, 2023
1.690
1.760
1.670
1.720
163,340
+0.01(+0.58%)
Jul 10, 2023
1.700
1.730
1.640
1.710
96,678
+0.02(+1.18%)
Jul 07, 2023
1.680
1.750
1.671
1.690
313,012
+0.01(+0.60%)
Jul 06, 2023
1.720
1.720
1.600
1.680
107,366
+0.05(+3.07%)
Jul 05, 2023
1.690
1.750
1.611
1.630
84,642
-0.08(-4.68%)
Jul 03, 2023
1.670
1.750
1.640
1.710
366,850
+0.07(+4.27%)
Jun 30, 2023
1.680
1.690
1.590
1.640
117,117
-0.06(-3.53%)
Jun 29, 2023
1.700
1.790
1.660
1.700
309,565
+0.00(+0.00%)
Jun 28, 2023
1.690
1.740
1.590
1.700
312,538
+0.00(+0.00%)
Jun 27, 2023
1.690
1.750
1.650
1.700
737,040
+0.10(+6.25%)
Jun 26, 2023
1.420
1.650
1.420
1.600
569,802
+0.18(+12.68%)
Jun 23, 2023
1.440
1.470
1.370
1.420
262,069
-0.03(-2.07%)
Jun 22, 2023
1.470
1.690
1.391
1.450
1,664,037
-0.02(-1.36%)
Jun 21, 2023
1.400
1.520
1.383
1.470
589,900
+0.07(+5.00%)
Jun 20, 2023
1.350
1.400
1.310
1.400
155,134
+0.02(+1.45%)
Jun 16, 2023
1.400
1.432
1.340
1.380
131,017
-0.04(-2.82%)
Jun 15, 2023
1.400
1.430
1.370
1.420
100,857
+0.02(+1.43%)
Jun 14, 2023
1.400
1.437
1.320
1.400
103,264
+0.00(+0.00%)
Jun 13, 2023
1.430
1.446
1.400
1.400
106,495
-0.02(-1.41%)
Jun 12, 2023
1.380
1.430
1.380
1.420
136,767
+0.01(+0.71%)
Jun 09, 2023
1.440
1.450
1.380
1.410
497,412
-0.02(-1.40%)
Jun 08, 2023
1.460
1.490
1.410
1.430
232,225
-0.02(-1.38%)
Jun 07, 2023
1.420
1.470
1.380
1.450
224,107
+0.01(+0.69%)
Jun 06, 2023
1.370
1.450
1.370
1.440
161,208
+0.07(+5.11%)
Jun 05, 2023
1.380
1.420
1.350
1.370
310,136
-0.04(-2.84%)
Jun 02, 2023
1.400
1.440
1.380
1.410
286,133
+0.05(+3.68%)
Jun 01, 2023
1.400
1.440
1.330
1.360
240,622
-0.04(-2.86%)
May 31, 2023
1.340
1.420
1.340
1.400
128,979
+0.03(+2.19%)
May 30, 2023
1.340
1.447
1.340
1.370
206,168
+0.00(+0.00%)
May 26, 2023
1.390
1.420
1.330
1.370
149,953
-0.02(-1.44%)
May 25, 2023
1.490
1.501
1.360
1.390
387,669
-0.10(-6.71%)
May 24, 2023
1.470
1.543
1.450
1.490
191,343
-0.01(-0.67%)
May 23, 2023
1.570
1.623
1.480
1.500
113,967
-0.10(-6.25%)
May 22, 2023
1.620
1.650
1.550
1.600
119,972
-0.02(-1.23%)
May 19, 2023
1.590
1.645
1.530
1.620
186,266
+0.02(+1.25%)
May 18, 2023
1.750
1.772
1.580
1.600
253,653
-0.15(-8.57%)
May 17, 2023
1.600
1.880
1.571
1.750
430,764
+0.15(+9.37%)
May 16, 2023
1.500
1.667
1.320
1.600
310,861
+0.05(+2.89%)
May 15, 2023
1.650
1.730
1.550
1.555
183,832
-0.11(-6.89%)
May 12, 2023
1.820
1.850
1.620
1.670
438,036
-0.13(-7.22%)
May 11, 2023
1.680
1.850
1.670
1.800
743,291
+0.09(+5.26%)
May 10, 2023
1.560
1.880
1.480
1.710
1,565,441
+0.09(+5.56%)
May 09, 2023
1.250
1.660
1.160
1.620
1,547,092
+0.40(+32.79%)
May 08, 2023
1.090
1.275
1.040
1.220
827,017
+0.11(+9.91%)
May 05, 2023
1.130
1.160
1.080
1.110
446,362
-0.02(-1.77%)
May 04, 2023
1.130
1.200
1.080
1.130
550,178
+0.04(+3.67%)
May 03, 2023
1.010
1.177
0.9873
1.090
459,285
+0.07(+6.86%)
May 02, 2023
1.000
1.070
0.9000
1.020
1,432,501
+0.02(+2.00%)
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.