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
Ngl Energy Partners LP
(NY:
NGL
)
5.910
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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
5.920
5.940
5.800
5.810
130,308
-0.09(-1.53%)
Apr 29, 2024
5.770
5.920
5.770
5.900
278,720
+0.14(+2.43%)
Apr 26, 2024
5.890
5.980
5.735
5.760
536,862
-0.13(-2.21%)
Apr 25, 2024
5.990
6.050
5.865
5.890
366,726
-0.10(-1.67%)
Apr 24, 2024
5.800
6.030
5.800
5.990
401,864
+0.13(+2.22%)
Apr 23, 2024
5.760
5.880
5.750
5.860
147,939
+0.09(+1.56%)
Apr 22, 2024
5.780
5.850
5.750
5.770
324,348
+0.02(+0.35%)
Apr 19, 2024
5.710
5.910
5.710
5.750
336,359
+0.05(+0.88%)
Apr 18, 2024
5.720
5.790
5.640
5.700
266,131
-0.02(-0.35%)
Apr 17, 2024
5.770
5.850
5.690
5.720
292,430
-0.07(-1.21%)
Apr 16, 2024
5.910
5.970
5.780
5.790
332,687
-0.14(-2.36%)
Apr 15, 2024
6.010
6.065
5.900
5.930
688,035
-0.07(-1.17%)
Apr 12, 2024
6.040
6.120
5.990
6.000
375,595
-0.03(-0.50%)
Apr 11, 2024
6.100
6.150
5.985
6.030
383,784
-0.02(-0.33%)
Apr 10, 2024
5.900
6.140
5.900
6.050
651,901
+0.15(+2.54%)
Apr 09, 2024
5.970
5.990
5.870
5.900
269,305
-0.09(-1.50%)
Apr 08, 2024
5.900
6.055
5.890
5.990
329,367
+0.09(+1.53%)
Apr 05, 2024
5.760
6.060
5.750
5.900
421,795
+0.15(+2.61%)
Apr 04, 2024
5.730
5.773
5.730
5.750
218,360
+0.02(+0.35%)
Apr 03, 2024
5.750
5.800
5.720
5.730
165,940
-0.05(-0.87%)
Apr 02, 2024
5.800
5.800
5.750
5.780
146,757
-0.02(-0.34%)
Apr 01, 2024
5.760
5.810
5.730
5.800
369,085
+0.04(+0.69%)
Mar 28, 2024
5.750
5.820
5.745
5.760
282,240
+0.01(+0.17%)
Mar 27, 2024
5.790
5.800
5.725
5.750
294,516
-0.01(-0.17%)
Mar 26, 2024
5.850
5.880
5.745
5.760
359,066
-0.07(-1.20%)
Mar 25, 2024
5.870
5.920
5.820
5.830
110,435
-0.02(-0.34%)
Mar 22, 2024
5.830
5.970
5.815
5.850
155,672
+0.02(+0.34%)
Mar 21, 2024
5.890
5.910
5.810
5.830
200,590
-0.04(-0.68%)
Mar 20, 2024
5.910
5.940
5.860
5.870
215,883
-0.03(-0.51%)
Mar 19, 2024
5.910
5.970
5.880
5.900
119,663
-0.03(-0.51%)
Mar 18, 2024
5.990
6.050
5.920
5.930
1,672,014
-0.06(-1.00%)
Mar 15, 2024
5.970
6.195
5.970
5.990
640,678
+0.03(+0.50%)
Mar 14, 2024
5.880
5.970
5.830
5.960
252,060
+0.10(+1.71%)
Mar 13, 2024
5.860
5.920
5.850
5.860
137,967
+0.02(+0.34%)
Mar 12, 2024
5.900
5.910
5.825
5.840
222,758
-0.06(-1.02%)
Mar 11, 2024
5.810
5.920
5.800
5.900
353,405
+0.07(+1.20%)
Mar 08, 2024
5.890
5.970
5.800
5.830
265,140
-0.06(-1.02%)
Mar 07, 2024
5.970
6.050
5.890
5.890
293,699
-0.09(-1.51%)
Mar 06, 2024
5.950
6.025
5.950
5.980
275,259
+0.06(+1.01%)
Mar 05, 2024
5.990
6.000
5.775
5.920
364,155
-0.08(-1.33%)
Mar 04, 2024
6.040
6.145
6.000
6.000
375,170
-0.05(-0.83%)
Mar 01, 2024
5.930
6.080
5.920
6.050
575,900
+0.14(+2.37%)
Feb 29, 2024
5.880
5.920
5.835
5.910
296,128
+0.05(+0.85%)
Feb 28, 2024
5.920
5.950
5.860
5.860
311,783
-0.06(-1.01%)
Feb 27, 2024
5.830
5.950
5.830
5.920
368,225
+0.09(+1.54%)
Feb 26, 2024
5.750
5.880
5.730
5.830
648,004
+0.06(+1.04%)
Feb 23, 2024
5.750
5.810
5.730
5.770
648,009
+0.02(+0.35%)
Feb 22, 2024
5.770
5.793
5.730
5.750
318,998
-0.02(-0.35%)
Feb 21, 2024
5.760
5.790
5.745
5.770
233,926
+0.03(+0.52%)
Feb 20, 2024
5.820
5.825
5.720
5.740
382,451
-0.08(-1.37%)
Feb 16, 2024
5.760
5.846
5.728
5.820
323,886
+0.05(+0.87%)
Feb 15, 2024
5.800
5.870
5.760
5.770
411,484
-0.04(-0.69%)
Feb 14, 2024
5.820
5.860
5.790
5.810
366,102
+0.01(+0.17%)
Feb 13, 2024
5.830
5.860
5.770
5.800
256,743
-0.03(-0.51%)
Feb 12, 2024
5.800
5.880
5.790
5.830
408,507
+0.00(+0.00%)
Feb 09, 2024
5.650
5.900
5.650
5.830
788,988
+0.06(+1.04%)
Feb 08, 2024
5.900
5.990
5.745
5.770
765,268
-0.19(-3.19%)
Feb 07, 2024
5.800
5.989
5.800
5.960
797,212
+0.20(+3.47%)
Feb 06, 2024
5.710
5.800
5.710
5.760
419,016
+0.01(+0.17%)
Feb 05, 2024
5.780
5.800
5.660
5.750
708,564
-0.07(-1.20%)
Feb 02, 2024
5.820
5.840
5.740
5.820
523,440
-0.01(-0.17%)
Feb 01, 2024
5.820
5.970
5.800
5.830
350,819
+0.02(+0.34%)
Jan 31, 2024
5.800
5.910
5.790
5.810
234,605
-0.03(-0.51%)
Jan 30, 2024
5.790
5.938
5.750
5.840
254,978
-0.01(-0.17%)
Jan 29, 2024
5.690
5.890
5.690
5.850
441,658
+0.08(+1.39%)
Jan 26, 2024
5.500
5.800
5.430
5.770
645,638
+0.28(+5.10%)
Jan 25, 2024
5.290
5.500
5.250
5.490
361,978
+0.22(+4.17%)
Jan 24, 2024
5.200
5.340
5.160
5.270
323,578
+0.11(+2.13%)
Jan 23, 2024
5.280
5.310
5.140
5.160
269,640
-0.12(-2.27%)
Jan 22, 2024
5.130
5.410
5.130
5.280
411,804
+0.12(+2.33%)
Jan 19, 2024
5.120
5.170
4.970
5.160
754,745
+0.06(+1.18%)
Jan 18, 2024
5.000
5.160
4.990
5.100
390,847
+0.10(+2.00%)
Jan 17, 2024
5.170
5.190
4.890
5.000
726,673
-0.25(-4.76%)
Jan 16, 2024
5.200
5.270
5.180
5.250
426,192
-0.03(-0.57%)
Jan 12, 2024
5.470
5.482
5.230
5.280
247,596
-0.12(-2.22%)
Jan 11, 2024
5.480
5.490
5.340
5.400
283,837
-0.05(-0.92%)
Jan 10, 2024
5.360
5.460
5.310
5.450
291,956
+0.08(+1.49%)
Jan 09, 2024
5.360
5.400
5.310
5.370
298,742
-0.03(-0.56%)
Jan 08, 2024
5.580
5.580
5.295
5.400
486,506
-0.15(-2.70%)
Jan 05, 2024
5.650
5.691
5.550
5.550
351,623
-0.02(-0.36%)
Jan 04, 2024
5.600
5.630
5.535
5.570
361,293
-0.01(-0.18%)
Jan 03, 2024
5.500
5.590
5.450
5.580
324,439
+0.08(+1.45%)
Jan 02, 2024
5.530
5.540
5.430
5.500
335,286
-0.07(-1.26%)
Dec 29, 2023
5.440
5.570
5.390
5.570
666,220
+0.11(+2.01%)
Dec 28, 2023
5.370
5.480
5.340
5.460
259,215
+0.04(+0.74%)
Dec 27, 2023
5.470
5.470
5.360
5.420
192,870
+0.02(+0.37%)
Dec 26, 2023
5.570
5.575
5.400
5.400
622,590
+0.05(+0.93%)
Dec 22, 2023
5.670
5.680
5.350
5.350
472,008
-0.25(-4.46%)
Dec 21, 2023
5.400
5.650
5.360
5.600
484,322
+0.17(+3.13%)
Dec 20, 2023
5.450
5.480
5.310
5.430
819,673
-0.04(-0.73%)
Dec 19, 2023
5.200
5.500
5.180
5.470
1,003,989
+0.20(+3.80%)
Dec 18, 2023
5.050
5.330
5.030
5.270
976,917
+0.29(+5.82%)
Dec 15, 2023
4.700
5.059
4.700
4.980
2,537,632
+0.28(+5.96%)
Dec 14, 2023
4.410
4.725
4.410
4.700
1,008,793
+0.28(+6.33%)
Dec 13, 2023
4.350
4.470
4.340
4.420
531,847
+0.07(+1.61%)
Dec 12, 2023
4.130
4.410
4.130
4.350
489,034
-0.09(-2.03%)
Dec 11, 2023
4.350
4.490
4.330
4.440
617,750
+0.09(+2.07%)
Dec 08, 2023
4.160
4.380
4.160
4.350
759,511
+0.09(+2.11%)
Dec 07, 2023
4.230
4.280
4.210
4.260
780,550
+0.07(+1.67%)
Dec 06, 2023
4.250
4.330
4.130
4.190
550,144
-0.09(-2.10%)
Dec 05, 2023
4.190
4.310
4.180
4.280
555,958
+0.07(+1.66%)
Dec 04, 2023
4.200
4.230
4.130
4.210
234,017
-0.05(-1.17%)
Dec 01, 2023
4.330
4.340
4.260
4.260
307,956
-0.07(-1.62%)
Nov 30, 2023
4.200
4.350
4.190
4.330
938,904
+0.14(+3.34%)
Nov 29, 2023
4.000
4.210
4.000
4.190
607,008
+0.19(+4.75%)
Nov 28, 2023
3.980
4.040
3.980
4.000
207,736
-0.05(-1.23%)
Nov 27, 2023
4.040
4.070
4.030
4.050
180,465
-0.01(-0.25%)
Nov 24, 2023
4.060
4.130
4.050
4.060
206,859
-0.03(-0.73%)
Nov 22, 2023
4.110
4.115
4.060
4.090
238,095
-0.02(-0.49%)
Nov 21, 2023
4.110
4.120
4.070
4.110
224,805
+0.00(+0.00%)
Nov 20, 2023
4.120
4.150
4.050
4.110
327,985
+0.01(+0.24%)
Nov 17, 2023
3.930
4.110
3.930
4.100
409,793
+0.07(+1.74%)
Nov 16, 2023
3.960
4.050
3.940
4.030
318,923
+0.03(+0.75%)
Nov 15, 2023
3.940
4.020
3.870
4.000
248,681
+0.10(+2.56%)
Nov 14, 2023
3.990
4.020
3.880
3.900
326,653
-0.03(-0.76%)
Nov 13, 2023
3.960
4.100
3.830
3.930
551,079
-0.02(-0.51%)
Nov 10, 2023
4.090
4.170
3.800
3.950
916,366
-0.21(-5.05%)
Nov 09, 2023
4.130
4.200
4.110
4.160
324,530
+0.01(+0.24%)
Nov 08, 2023
4.090
4.190
4.030
4.150
550,216
-0.02(-0.48%)
Nov 07, 2023
4.170
4.215
4.110
4.170
362,006
-0.09(-2.11%)
Nov 06, 2023
4.270
4.290
4.230
4.260
320,756
+0.00(+0.00%)
Nov 03, 2023
4.280
4.280
4.220
4.260
357,745
+0.04(+0.95%)
Nov 02, 2023
4.240
4.315
4.210
4.220
502,094
+0.01(+0.24%)
Nov 01, 2023
4.200
4.270
4.126
4.210
444,540
+0.00(+0.00%)
Oct 31, 2023
4.120
4.240
4.110
4.210
210,830
+0.05(+1.20%)
Oct 30, 2023
4.150
4.190
4.130
4.160
224,710
+0.02(+0.48%)
Oct 27, 2023
4.200
4.205
4.135
4.140
140,068
-0.04(-0.96%)
Oct 26, 2023
4.110
4.200
4.100
4.180
169,157
+0.03(+0.72%)
Oct 25, 2023
4.150
4.210
4.040
4.150
314,423
+0.07(+1.72%)
Oct 24, 2023
4.100
4.139
4.050
4.080
212,568
-0.03(-0.73%)
Oct 23, 2023
4.170
4.215
4.100
4.110
170,357
-0.07(-1.67%)
Oct 20, 2023
4.170
4.190
4.090
4.180
217,796
+0.04(+0.97%)
Oct 19, 2023
4.180
4.245
4.130
4.140
303,142
-0.01(-0.24%)
Oct 18, 2023
4.150
4.270
4.120
4.150
405,051
+0.03(+0.73%)
Oct 17, 2023
4.100
4.170
4.100
4.120
416,863
-0.01(-0.24%)
Oct 16, 2023
4.140
4.170
4.060
4.130
398,440
+0.00(+0.00%)
Oct 13, 2023
4.040
4.150
4.000
4.130
450,140
+0.13(+3.25%)
Oct 12, 2023
3.960
4.025
3.890
4.000
358,601
+0.07(+1.78%)
Oct 11, 2023
4.000
4.015
3.930
3.930
370,028
-0.04(-1.01%)
Oct 10, 2023
3.950
4.010
3.925
3.970
473,896
+0.01(+0.25%)
Oct 09, 2023
3.900
4.035
3.810
3.960
654,405
+0.07(+1.80%)
Oct 06, 2023
3.840
3.900
3.820
3.890
200,497
+0.02(+0.52%)
Oct 05, 2023
3.790
3.910
3.790
3.870
633,539
+0.04(+1.04%)
Oct 04, 2023
3.820
3.850
3.770
3.830
355,986
-0.01(-0.26%)
Oct 03, 2023
3.810
3.860
3.810
3.840
508,742
-0.01(-0.26%)
Oct 02, 2023
3.860
3.870
3.810
3.850
443,980
-0.02(-0.52%)
Sep 29, 2023
3.830
3.890
3.830
3.870
358,429
+0.03(+0.78%)
Sep 28, 2023
3.770
3.840
3.770
3.840
181,734
+0.07(+1.86%)
Sep 27, 2023
3.700
3.789
3.680
3.770
331,111
+0.07(+1.89%)
Sep 26, 2023
3.800
3.820
3.680
3.700
345,886
-0.13(-3.39%)
Sep 25, 2023
3.790
3.860
3.770
3.830
373,433
+0.04(+1.06%)
Sep 22, 2023
3.860
3.920
3.790
3.790
1,210,143
-0.03(-0.79%)
Sep 21, 2023
3.920
3.930
3.810
3.820
395,738
-0.06(-1.55%)
Sep 20, 2023
3.810
3.940
3.810
3.880
238,996
+0.06(+1.57%)
Sep 19, 2023
3.810
3.910
3.810
3.820
165,689
-0.01(-0.26%)
Sep 18, 2023
3.810
3.890
3.810
3.830
190,303
-0.02(-0.52%)
Sep 15, 2023
3.810
3.870
3.810
3.850
422,477
+0.01(+0.26%)
Sep 14, 2023
3.810
3.890
3.810
3.840
212,222
+0.03(+0.79%)
Sep 13, 2023
3.870
3.870
3.791
3.810
172,333
-0.07(-1.80%)
Sep 12, 2023
3.860
3.920
3.840
3.880
200,340
+0.06(+1.57%)
Sep 11, 2023
3.840
3.920
3.800
3.820
219,110
-0.02(-0.52%)
Sep 08, 2023
3.810
3.850
3.810
3.840
113,835
+0.02(+0.52%)
Sep 07, 2023
3.840
3.840
3.790
3.820
210,217
-0.02(-0.52%)
Sep 06, 2023
3.860
3.900
3.750
3.840
361,550
-0.04(-1.03%)
Sep 05, 2023
3.880
3.940
3.800
3.880
397,922
+0.03(+0.78%)
Sep 01, 2023
3.800
3.910
3.800
3.850
253,769
+0.07(+1.85%)
Aug 31, 2023
3.790
3.800
3.770
3.780
152,588
-0.01(-0.26%)
Aug 30, 2023
3.750
3.810
3.750
3.790
220,886
+0.01(+0.26%)
Aug 29, 2023
3.780
3.830
3.760
3.780
243,766
-0.02(-0.53%)
Aug 28, 2023
3.880
3.890
3.750
3.800
568,673
-0.06(-1.55%)
Aug 25, 2023
3.900
3.900
3.830
3.860
170,096
+0.04(+1.05%)
Aug 24, 2023
3.820
3.920
3.805
3.820
228,815
+0.03(+0.79%)
Aug 23, 2023
3.800
3.850
3.770
3.790
273,514
-0.06(-1.56%)
Aug 22, 2023
3.810
3.880
3.810
3.850
171,880
+0.03(+0.79%)
Aug 21, 2023
3.780
3.840
3.780
3.820
422,539
-0.02(-0.52%)
Aug 18, 2023
3.800
3.860
3.800
3.840
238,565
+0.01(+0.26%)
Aug 17, 2023
3.820
3.880
3.790
3.830
256,041
+0.01(+0.26%)
Aug 16, 2023
3.810
3.900
3.720
3.820
332,027
-0.03(-0.78%)
Aug 15, 2023
3.970
4.010
3.830
3.850
665,590
-0.16(-3.99%)
Aug 14, 2023
4.110
4.130
3.950
4.010
519,823
-0.09(-2.20%)
Aug 11, 2023
3.960
4.160
3.940
4.100
293,002
+0.00(+0.00%)
Aug 10, 2023
4.210
4.320
3.850
4.100
1,477,768
-0.32(-7.24%)
Aug 09, 2023
4.450
4.540
4.330
4.420
968,062
+0.10(+2.31%)
Aug 08, 2023
4.370
4.390
4.250
4.320
411,734
-0.03(-0.69%)
Aug 07, 2023
4.200
4.490
4.199
4.350
760,659
+0.18(+4.32%)
Aug 04, 2023
4.090
4.190
4.050
4.170
337,453
+0.08(+1.96%)
Aug 03, 2023
4.090
4.120
3.940
4.090
320,090
-0.05(-1.21%)
Aug 02, 2023
4.200
4.204
4.100
4.140
433,529
-0.09(-2.13%)
Aug 01, 2023
4.300
4.380
4.120
4.230
397,698
-0.07(-1.63%)
Jul 31, 2023
4.040
4.620
4.040
4.300
1,647,234
+0.24(+5.91%)
Jul 28, 2023
3.950
4.070
3.920
4.060
231,912
+0.04(+1.00%)
Jul 27, 2023
4.080
4.100
4.004
4.020
260,618
-0.02(-0.50%)
Jul 26, 2023
4.010
4.130
4.000
4.040
440,155
+0.03(+0.75%)
Jul 25, 2023
3.900
4.110
3.890
4.010
559,940
+0.14(+3.62%)
Jul 24, 2023
3.770
3.965
3.770
3.870
355,762
+0.10(+2.65%)
Jul 21, 2023
3.760
3.830
3.760
3.770
165,454
-0.02(-0.53%)
Jul 20, 2023
3.800
3.830
3.755
3.790
156,030
-0.01(-0.26%)
Jul 19, 2023
3.870
3.900
3.775
3.800
311,250
-0.08(-2.06%)
Jul 18, 2023
3.850
3.940
3.845
3.880
239,025
+0.03(+0.78%)
Jul 17, 2023
3.810
3.880
3.780
3.850
145,095
+0.04(+1.05%)
Jul 14, 2023
3.880
3.900
3.760
3.810
204,574
-0.07(-1.80%)
Jul 13, 2023
3.800
3.890
3.800
3.880
273,875
+0.09(+2.37%)
Jul 12, 2023
3.890
3.900
3.790
3.790
384,053
-0.08(-2.07%)
Jul 11, 2023
3.890
3.950
3.850
3.870
373,013
-0.02(-0.51%)
Jul 10, 2023
3.960
4.050
3.860
3.890
501,991
-0.09(-2.26%)
Jul 07, 2023
4.000
4.093
3.970
3.980
326,482
-0.08(-1.97%)
Jul 06, 2023
4.090
4.100
3.960
4.060
568,250
-0.03(-0.73%)
Jul 05, 2023
4.000
4.190
3.962
4.090
624,795
+0.10(+2.51%)
Jul 03, 2023
3.910
4.010
3.900
3.990
269,606
+0.10(+2.57%)
Jun 30, 2023
3.920
3.940
3.860
3.890
221,830
+0.03(+0.78%)
Jun 29, 2023
3.880
3.955
3.820
3.860
324,826
+0.01(+0.26%)
Jun 28, 2023
3.850
3.930
3.800
3.850
515,177
+0.00(+0.00%)
Jun 27, 2023
3.990
4.000
3.780
3.850
504,141
-0.12(-3.02%)
Jun 26, 2023
3.930
4.040
3.850
3.970
567,716
+0.19(+5.03%)
Jun 23, 2023
3.890
3.930
3.743
3.780
591,775
-0.16(-4.06%)
Jun 22, 2023
4.010
4.050
3.870
3.940
632,877
-0.11(-2.72%)
Jun 21, 2023
4.040
4.120
3.960
4.050
749,050
+0.01(+0.25%)
Jun 20, 2023
4.180
4.180
3.950
4.040
795,069
-0.14(-3.35%)
Jun 16, 2023
4.090
4.250
4.000
4.180
1,307,844
+0.13(+3.21%)
Jun 15, 2023
4.000
4.220
3.930
4.050
1,788,002
+0.15(+3.85%)
Jun 14, 2023
3.900
3.950
3.740
3.900
917,484
+0.04(+1.04%)
Jun 13, 2023
3.710
3.920
3.710
3.860
619,018
+0.23(+6.34%)
Jun 12, 2023
3.940
3.949
3.560
3.630
957,105
-0.23(-5.96%)
Jun 09, 2023
3.830
4.060
3.770
3.860
1,479,666
+0.05(+1.31%)
Jun 08, 2023
3.840
3.850
3.652
3.810
793,707
+0.07(+1.87%)
Jun 07, 2023
3.670
3.845
3.610
3.740
2,161,568
+0.19(+5.35%)
Jun 06, 2023
3.490
3.590
3.470
3.550
1,176,462
+0.09(+2.60%)
Jun 05, 2023
3.690
3.710
3.450
3.460
594,635
-0.06(-1.70%)
Jun 02, 2023
3.460
3.590
3.406
3.520
815,884
+0.16(+4.76%)
Jun 01, 2023
3.200
3.450
3.160
3.360
1,209,994
+0.19(+5.99%)
May 31, 2023
3.140
3.240
3.075
3.170
578,320
+0.05(+1.60%)
May 30, 2023
2.940
3.140
2.880
3.120
570,425
-0.02(-0.64%)
May 26, 2023
3.070
3.160
3.040
3.140
267,112
+0.06(+1.95%)
May 25, 2023
3.060
3.139
3.035
3.080
279,130
-0.05(-1.60%)
May 24, 2023
3.130
3.210
3.080
3.130
167,023
-0.02(-0.63%)
May 23, 2023
3.110
3.220
3.060
3.150
569,952
+0.10(+3.28%)
May 22, 2023
2.890
3.100
2.890
3.050
344,364
+0.07(+2.35%)
May 19, 2023
3.000
3.050
2.965
2.980
194,265
-0.02(-0.67%)
May 18, 2023
2.850
3.060
2.850
3.000
425,817
+0.12(+4.17%)
May 17, 2023
2.830
2.950
2.770
2.880
272,493
+0.05(+1.77%)
May 16, 2023
2.910
2.910
2.801
2.830
172,078
-0.06(-2.08%)
May 15, 2023
2.790
2.900
2.790
2.890
165,877
+0.09(+3.21%)
May 12, 2023
2.730
2.810
2.720
2.800
149,814
+0.05(+1.82%)
May 11, 2023
2.720
2.775
2.655
2.750
178,936
-0.05(-1.79%)
May 10, 2023
2.800
2.800
2.730
2.800
175,137
+0.03(+1.08%)
May 09, 2023
2.760
2.825
2.725
2.770
113,302
+0.03(+1.09%)
May 08, 2023
2.770
2.825
2.670
2.740
255,562
-0.02(-0.72%)
May 05, 2023
2.720
2.800
2.720
2.760
139,835
+0.09(+3.37%)
May 04, 2023
2.730
2.750
2.630
2.670
425,582
-0.09(-3.26%)
May 03, 2023
2.830
2.860
2.750
2.760
229,245
-0.06(-2.13%)
May 02, 2023
2.920
2.920
2.760
2.820
358,625
-0.09(-3.09%)
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.