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
Similarweb Ltd
(NY:
SMWB
)
7.690
-0.030 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 08, 2023
5.810
5.890
5.650
5.690
83,604
-0.13(-2.23%)
May 05, 2023
5.980
6.100
5.526
5.820
75,992
-0.12(-2.02%)
May 04, 2023
6.330
6.350
5.850
5.940
110,714
-0.41(-6.46%)
May 03, 2023
6.460
6.800
6.170
6.350
87,192
-0.19(-2.91%)
May 02, 2023
6.440
6.780
6.110
6.540
95,688
+0.07(+1.08%)
May 01, 2023
6.440
6.540
6.355
6.470
77,393
+0.19(+3.03%)
Apr 28, 2023
6.100
6.290
5.990
6.280
130,040
+0.32(+5.37%)
Apr 27, 2023
5.750
5.960
5.690
5.960
23,327
+0.22(+3.83%)
Apr 26, 2023
5.710
5.915
5.580
5.740
32,570
+0.03(+0.53%)
Apr 25, 2023
5.870
6.065
5.620
5.710
72,045
-0.28(-4.67%)
Apr 24, 2023
5.870
5.990
5.720
5.990
24,191
+0.12(+2.04%)
Apr 21, 2023
5.490
5.900
5.490
5.870
59,410
+0.39(+7.12%)
Apr 20, 2023
5.660
5.835
5.450
5.480
49,985
-0.21(-3.69%)
Apr 19, 2023
5.740
5.980
5.536
5.690
68,407
+0.04(+0.71%)
Apr 18, 2023
5.360
5.650
5.220
5.650
71,763
+0.37(+7.01%)
Apr 17, 2023
5.420
5.470
5.220
5.280
76,964
-0.14(-2.58%)
Apr 14, 2023
5.430
5.459
5.320
5.420
21,054
-0.01(-0.18%)
Apr 13, 2023
5.370
5.560
5.340
5.430
38,780
+0.01(+0.18%)
Apr 12, 2023
5.780
5.780
5.380
5.420
27,365
-0.20(-3.56%)
Apr 11, 2023
5.550
5.730
5.440
5.620
62,781
+0.00(+0.00%)
Apr 10, 2023
5.470
5.710
5.350
5.620
57,737
+0.09(+1.63%)
Apr 06, 2023
5.880
5.950
5.320
5.530
124,554
-0.28(-4.82%)
Apr 05, 2023
6.140
6.140
5.655
5.810
75,614
-0.34(-5.53%)
Apr 04, 2023
6.450
6.500
6.080
6.150
26,030
-0.36(-5.53%)
Apr 03, 2023
6.580
6.715
6.480
6.510
40,571
-0.25(-3.70%)
Mar 31, 2023
6.670
6.830
6.660
6.760
21,912
+0.01(+0.15%)
Mar 30, 2023
6.800
6.825
6.640
6.750
59,473
-0.02(-0.30%)
Mar 29, 2023
6.580
6.900
6.420
6.770
252,822
+0.28(+4.31%)
Mar 28, 2023
6.150
6.490
5.970
6.490
62,206
+0.39(+6.39%)
Mar 27, 2023
6.450
6.572
5.910
6.100
142,123
-0.43(-6.58%)
Mar 24, 2023
6.360
6.530
6.230
6.530
74,461
+0.06(+0.93%)
Mar 23, 2023
6.350
6.490
6.032
6.470
50,003
+0.29(+4.69%)
Mar 22, 2023
6.100
6.270
5.990
6.180
94,255
+0.08(+1.31%)
Mar 21, 2023
5.700
6.100
5.610
6.100
65,553
+0.51(+9.12%)
Mar 20, 2023
5.850
5.850
5.550
5.590
94,744
-0.19(-3.29%)
Mar 17, 2023
5.990
6.055
5.750
5.780
65,329
-0.23(-3.83%)
Mar 16, 2023
6.000
6.090
5.830
6.010
67,559
-0.05(-0.83%)
Mar 15, 2023
6.070
6.154
5.830
6.060
55,097
-0.11(-1.78%)
Mar 14, 2023
6.220
6.280
6.040
6.170
45,386
+0.11(+1.82%)
Mar 13, 2023
5.550
6.090
5.550
6.060
161,680
+0.46(+8.21%)
Mar 10, 2023
6.140
6.230
5.480
5.600
209,536
-0.62(-9.97%)
Mar 09, 2023
6.270
6.450
6.160
6.220
49,476
-0.11(-1.74%)
Mar 08, 2023
6.520
6.520
6.210
6.330
63,225
-0.01(-0.16%)
Mar 07, 2023
6.620
6.700
6.210
6.340
105,192
-0.21(-3.21%)
Mar 06, 2023
6.660
6.780
6.490
6.550
43,287
-0.20(-2.96%)
Mar 03, 2023
6.730
6.850
6.690
6.750
75,895
+0.05(+0.75%)
Mar 02, 2023
6.390
6.720
6.390
6.700
50,931
+0.32(+5.02%)
Mar 01, 2023
6.470
6.660
6.328
6.380
52,579
-0.20(-3.04%)
Feb 28, 2023
6.680
6.800
6.310
6.580
755,754
-0.14(-2.08%)
Feb 27, 2023
6.540
6.830
6.400
6.720
144,824
+0.17(+2.60%)
Feb 24, 2023
6.450
6.600
6.270
6.550
90,077
+0.07(+1.08%)
Feb 23, 2023
6.400
6.550
6.230
6.480
173,388
+0.09(+1.41%)
Feb 22, 2023
6.490
6.585
6.320
6.390
83,981
-0.16(-2.44%)
Feb 21, 2023
6.650
6.700
6.320
6.550
116,435
-0.35(-5.07%)
Feb 17, 2023
6.780
6.960
6.550
6.900
190,948
+0.16(+2.37%)
Feb 16, 2023
6.610
6.880
6.380
6.740
586,872
-0.11(-1.61%)
Feb 15, 2023
7.040
7.330
6.240
6.850
1,025,769
+0.03(+0.44%)
Feb 14, 2023
6.680
6.820
6.480
6.820
204,007
+0.22(+3.33%)
Feb 13, 2023
6.670
6.780
6.510
6.600
155,712
-0.13(-1.93%)
Feb 10, 2023
6.860
6.860
6.460
6.730
152,867
-0.05(-0.74%)
Feb 09, 2023
7.170
7.350
6.735
6.780
220,512
-0.22(-3.14%)
Feb 08, 2023
6.790
7.090
6.790
7.000
197,515
+0.11(+1.60%)
Feb 07, 2023
6.810
6.920
6.660
6.890
145,895
+0.03(+0.44%)
Feb 06, 2023
6.780
7.050
6.700
6.860
291,148
+0.16(+2.39%)
Feb 03, 2023
7.210
7.270
6.635
6.700
154,791
-0.68(-9.21%)
Feb 02, 2023
7.290
7.550
7.150
7.380
263,469
+0.22(+3.07%)
Feb 01, 2023
6.810
7.210
6.730
7.160
133,491
+0.27(+3.92%)
Jan 31, 2023
6.700
7.040
6.360
6.890
96,431
+0.22(+3.30%)
Jan 30, 2023
6.580
6.770
6.450
6.670
61,467
-0.11(-1.62%)
Jan 27, 2023
6.610
6.910
6.510
6.780
94,873
+0.05(+0.74%)
Jan 26, 2023
6.520
6.850
6.204
6.730
78,577
+0.39(+6.15%)
Jan 25, 2023
6.040
6.572
5.860
6.340
107,623
+0.20(+3.26%)
Jan 24, 2023
5.850
6.250
5.850
6.140
70,446
+0.27(+4.60%)
Jan 23, 2023
5.910
5.910
5.590
5.870
89,212
+0.20(+3.53%)
Jan 20, 2023
5.890
5.890
5.650
5.670
121,588
-0.03(-0.53%)
Jan 19, 2023
5.620
5.710
5.460
5.700
284,226
+0.10(+1.79%)
Jan 18, 2023
5.760
5.990
5.570
5.600
92,605
-0.10(-1.75%)
Jan 17, 2023
5.690
5.900
5.500
5.700
159,788
-0.18(-3.06%)
Jan 13, 2023
6.100
6.100
5.750
5.880
164,863
-0.15(-2.49%)
Jan 12, 2023
6.300
6.300
5.950
6.030
102,013
-0.22(-3.52%)
Jan 11, 2023
6.150
6.250
6.000
6.250
66,126
+0.10(+1.63%)
Jan 10, 2023
6.190
6.260
5.940
6.150
92,247
+0.05(+0.82%)
Jan 09, 2023
6.120
6.400
6.070
6.100
67,346
-0.05(-0.81%)
Jan 06, 2023
6.230
6.300
5.880
6.150
69,902
+0.01(+0.16%)
Jan 05, 2023
6.170
6.220
5.990
6.140
77,328
-0.15(-2.38%)
Jan 04, 2023
6.450
6.590
6.080
6.290
183,836
-0.15(-2.33%)
Jan 03, 2023
6.530
6.660
6.160
6.440
270,986
+0.01(+0.16%)
Dec 30, 2022
5.460
6.520
5.460
6.430
207,844
+0.93(+16.91%)
Dec 29, 2022
5.080
5.550
5.080
5.500
132,365
+0.42(+8.27%)
Dec 28, 2022
4.860
5.190
4.800
5.080
175,862
+0.17(+3.46%)
Dec 27, 2022
5.300
5.300
4.880
4.910
224,956
-0.39(-7.36%)
Dec 23, 2022
5.780
5.780
5.215
5.300
127,963
-0.50(-8.62%)
Dec 22, 2022
5.660
6.090
5.490
5.800
374,778
+0.05(+0.87%)
Dec 21, 2022
5.810
6.120
5.675
5.750
145,682
-0.04(-0.69%)
Dec 20, 2022
5.770
6.000
5.660
5.790
307,774
-0.05(-0.86%)
Dec 19, 2022
5.880
5.990
5.630
5.840
144,149
-0.19(-3.15%)
Dec 16, 2022
5.500
6.080
5.500
6.030
263,253
+0.42(+7.49%)
Dec 15, 2022
5.890
5.940
5.370
5.610
295,656
-0.45(-7.43%)
Dec 14, 2022
5.880
6.090
5.880
6.060
168,330
-0.02(-0.33%)
Dec 13, 2022
5.850
6.100
5.850
6.080
203,080
+0.44(+7.80%)
Dec 12, 2022
5.550
5.730
5.480
5.640
116,979
+0.01(+0.18%)
Dec 09, 2022
5.460
5.770
5.410
5.630
68,048
+0.08(+1.44%)
Dec 08, 2022
5.700
5.900
5.450
5.550
143,747
+0.09(+1.65%)
Dec 07, 2022
5.340
5.460
5.189
5.460
73,281
+0.20(+3.80%)
Dec 06, 2022
5.300
5.300
5.150
5.260
63,447
-0.13(-2.41%)
Dec 05, 2022
5.180
5.730
5.160
5.390
191,791
+0.23(+4.46%)
Dec 02, 2022
5.060
5.170
4.890
5.160
77,976
+0.08(+1.57%)
Dec 01, 2022
5.020
5.365
4.990
5.080
186,542
-0.04(-0.78%)
Nov 30, 2022
4.970
5.250
4.890
5.120
243,987
+0.25(+5.13%)
Nov 29, 2022
4.940
5.030
4.720
4.870
160,292
-0.08(-1.62%)
Nov 28, 2022
4.650
5.040
4.650
4.950
318,695
+0.28(+6.00%)
Nov 25, 2022
4.650
4.710
4.510
4.670
51,443
+0.14(+3.09%)
Nov 23, 2022
4.540
4.630
4.450
4.530
74,224
-0.05(-1.09%)
Nov 22, 2022
4.570
4.630
4.370
4.580
293,675
-0.07(-1.51%)
Nov 21, 2022
4.850
4.850
4.450
4.650
316,622
-0.20(-4.12%)
Nov 18, 2022
4.880
4.990
4.770
4.850
241,274
-0.01(-0.21%)
Nov 17, 2022
5.010
5.100
4.550
4.860
432,835
+0.00(+0.00%)
Nov 16, 2022
5.820
5.820
4.750
4.860
791,310
-1.78(-26.81%)
Nov 15, 2022
6.000
6.640
6.000
6.640
464,312
+0.66(+11.04%)
Nov 14, 2022
6.240
6.240
5.630
5.980
142,281
-0.23(-3.70%)
Nov 11, 2022
5.510
6.270
5.510
6.210
95,503
+0.58(+10.30%)
Nov 10, 2022
5.280
5.670
5.280
5.630
96,290
+0.65(+13.05%)
Nov 09, 2022
5.300
5.480
4.750
4.980
110,038
-0.17(-3.30%)
Nov 08, 2022
5.490
5.490
4.960
5.150
145,191
-0.26(-4.81%)
Nov 07, 2022
5.590
5.590
5.250
5.410
120,323
-0.06(-1.10%)
Nov 04, 2022
5.800
5.800
5.400
5.470
97,837
-0.19(-3.36%)
Nov 03, 2022
5.820
6.230
5.620
5.660
111,207
-0.33(-5.51%)
Nov 02, 2022
6.300
6.300
5.860
5.990
84,758
-0.24(-3.85%)
Nov 01, 2022
6.450
6.450
6.080
6.230
44,346
-0.01(-0.16%)
Oct 31, 2022
6.200
6.348
6.100
6.240
66,664
-0.03(-0.48%)
Oct 28, 2022
6.110
6.290
5.960
6.270
85,751
+0.17(+2.79%)
Oct 27, 2022
6.350
6.350
6.060
6.100
45,351
-0.27(-4.24%)
Oct 26, 2022
6.410
6.473
6.310
6.370
81,214
-0.03(-0.47%)
Oct 25, 2022
6.340
6.460
6.190
6.400
47,595
+0.23(+3.73%)
Oct 24, 2022
6.380
6.490
6.072
6.170
52,346
-0.33(-5.08%)
Oct 21, 2022
6.430
6.550
6.130
6.500
64,884
+0.10(+1.56%)
Oct 20, 2022
6.360
6.610
6.080
6.400
151,259
+0.18(+2.89%)
Oct 19, 2022
6.350
6.449
6.130
6.220
48,965
-0.23(-3.57%)
Oct 18, 2022
6.330
6.570
6.320
6.450
43,705
+0.02(+0.31%)
Oct 17, 2022
6.260
6.475
6.039
6.430
92,519
+0.34(+5.58%)
Oct 14, 2022
6.420
6.560
6.050
6.090
15,106
-0.32(-4.99%)
Oct 13, 2022
6.010
6.420
5.950
6.410
161,102
+0.27(+4.40%)
Oct 12, 2022
5.900
6.230
5.830
6.140
88,085
+0.17(+2.85%)
Oct 11, 2022
6.030
6.060
5.680
5.970
64,997
+0.01(+0.17%)
Oct 10, 2022
6.410
6.410
5.910
5.960
46,440
-0.38(-5.99%)
Oct 07, 2022
6.450
6.537
6.230
6.340
37,962
-0.15(-2.31%)
Oct 06, 2022
6.460
6.610
6.140
6.490
46,952
-0.04(-0.61%)
Oct 05, 2022
6.360
6.540
6.126
6.530
36,895
+0.11(+1.71%)
Oct 04, 2022
6.470
6.630
6.313
6.420
88,807
+0.11(+1.74%)
Oct 03, 2022
5.920
6.343
5.820
6.310
100,017
+0.45(+7.68%)
Sep 30, 2022
6.010
6.175
5.860
5.860
40,015
-0.22(-3.62%)
Sep 29, 2022
6.060
6.210
5.960
6.080
77,785
-0.15(-2.41%)
Sep 28, 2022
6.230
6.400
6.190
6.230
56,116
+0.04(+0.65%)
Sep 27, 2022
6.110
6.510
6.070
6.190
199,983
+0.02(+0.32%)
Sep 26, 2022
6.400
6.515
6.010
6.170
86,085
-0.27(-4.19%)
Sep 23, 2022
6.460
6.676
6.370
6.440
76,464
-0.16(-2.42%)
Sep 22, 2022
7.000
7.000
6.590
6.600
56,959
-0.37(-5.31%)
Sep 21, 2022
6.980
7.210
6.850
6.970
30,205
-0.06(-0.85%)
Sep 20, 2022
7.000
7.050
6.852
7.030
47,151
-0.01(-0.14%)
Sep 19, 2022
7.110
7.280
7.030
7.040
79,398
-0.23(-3.16%)
Sep 16, 2022
7.500
7.710
6.960
7.270
62,046
-0.44(-5.71%)
Sep 15, 2022
7.720
8.160
7.710
7.710
47,602
-0.18(-2.28%)
Sep 14, 2022
7.790
8.000
7.650
7.890
26,498
+0.04(+0.51%)
Sep 13, 2022
7.610
8.000
7.610
7.850
28,824
-0.25(-3.09%)
Sep 12, 2022
8.110
8.200
7.970
8.100
24,979
-0.02(-0.25%)
Sep 09, 2022
8.030
8.250
7.955
8.120
52,255
+0.28(+3.57%)
Sep 08, 2022
7.690
7.865
7.605
7.840
44,548
+0.13(+1.69%)
Sep 07, 2022
7.770
8.000
7.480
7.710
65,206
+0.04(+0.52%)
Sep 06, 2022
7.430
7.870
7.200
7.670
90,887
+0.27(+3.65%)
Sep 02, 2022
7.630
8.000
7.260
7.400
59,993
-0.09(-1.20%)
Sep 01, 2022
7.550
7.550
7.028
7.490
66,712
-0.23(-2.98%)
Aug 31, 2022
7.620
7.990
7.610
7.720
54,605
+0.10(+1.31%)
Aug 30, 2022
7.830
7.932
7.410
7.620
172,272
-0.21(-2.68%)
Aug 29, 2022
7.840
8.040
7.790
7.830
37,848
-0.08(-1.01%)
Aug 26, 2022
8.020
8.130
7.750
7.910
141,650
-0.08(-1.00%)
Aug 25, 2022
8.010
8.080
7.690
7.990
141,420
-0.10(-1.24%)
Aug 24, 2022
8.110
8.510
7.990
8.090
219,554
-0.13(-1.58%)
Aug 23, 2022
8.360
8.360
8.080
8.220
21,038
-0.05(-0.60%)
Aug 22, 2022
8.290
8.490
8.030
8.270
79,782
-0.19(-2.25%)
Aug 19, 2022
8.480
8.510
8.100
8.460
71,838
-0.11(-1.28%)
Aug 18, 2022
8.550
8.800
8.200
8.570
213,759
+0.12(+1.42%)
Aug 17, 2022
8.730
8.730
8.390
8.450
91,188
-0.49(-5.48%)
Aug 16, 2022
9.150
9.220
8.705
8.940
129,813
-0.28(-3.04%)
Aug 15, 2022
8.520
9.419
8.420
9.220
191,761
+0.79(+9.37%)
Aug 12, 2022
8.580
8.590
8.101
8.430
235,730
+0.02(+0.24%)
Aug 11, 2022
8.770
8.990
8.290
8.410
83,639
-0.34(-3.89%)
Aug 10, 2022
8.610
9.640
8.610
8.750
152,721
+0.55(+6.71%)
Aug 09, 2022
8.570
8.750
8.080
8.200
85,920
-0.40(-4.65%)
Aug 08, 2022
8.760
9.300
8.510
8.600
90,753
-0.11(-1.26%)
Aug 05, 2022
9.110
9.550
8.710
8.710
137,929
-0.49(-5.33%)
Aug 04, 2022
9.440
9.745
9.130
9.200
139,287
+0.00(+0.00%)
Aug 03, 2022
8.900
9.380
8.900
9.200
85,675
+0.40(+4.55%)
Aug 02, 2022
8.690
9.430
8.550
8.800
113,726
-0.04(-0.45%)
Aug 01, 2022
8.250
8.970
8.220
8.840
197,935
+0.51(+6.12%)
Jul 29, 2022
8.560
8.785
8.270
8.330
41,886
-0.27(-3.14%)
Jul 28, 2022
8.520
8.770
8.430
8.600
52,128
-0.01(-0.12%)
Jul 27, 2022
8.410
8.670
8.270
8.610
35,651
+0.35(+4.24%)
Jul 26, 2022
8.920
9.170
8.250
8.260
101,602
-0.72(-8.02%)
Jul 25, 2022
9.360
9.410
8.970
8.980
133,810
-0.33(-3.54%)
Jul 22, 2022
10.80
10.80
9.310
9.310
40,331
-1.51(-13.96%)
Jul 21, 2022
10.58
10.82
10.37
10.82
155,020
+0.27(+2.56%)
Jul 20, 2022
9.760
10.60
9.593
10.55
239,480
+0.82(+8.43%)
Jul 19, 2022
9.322
9.910
9.322
9.730
33,820
+0.11(+1.14%)
Jul 18, 2022
9.240
9.780
9.240
9.620
41,222
+0.52(+5.71%)
Jul 15, 2022
9.460
9.570
8.450
9.100
65,569
-0.34(-3.60%)
Jul 14, 2022
9.920
9.920
9.420
9.440
81,925
-0.48(-4.84%)
Jul 13, 2022
9.100
9.990
9.100
9.920
191,869
+0.37(+3.87%)
Jul 12, 2022
9.520
9.625
9.030
9.550
221,655
+0.03(+0.32%)
Jul 11, 2022
9.470
9.705
9.385
9.520
215,963
-0.17(-1.75%)
Jul 08, 2022
9.280
9.730
9.270
9.690
39,862
+0.34(+3.64%)
Jul 07, 2022
9.130
9.490
9.130
9.350
40,711
+0.26(+2.86%)
Jul 06, 2022
9.010
9.350
8.630
9.090
77,661
+0.18(+2.02%)
Jul 05, 2022
8.180
8.980
8.180
8.910
55,224
+0.64(+7.74%)
Jul 01, 2022
8.230
8.360
8.130
8.270
34,600
+0.02(+0.24%)
Jun 30, 2022
7.960
8.270
7.800
8.250
70,497
+0.15(+1.85%)
Jun 29, 2022
8.000
8.110
7.825
8.100
35,766
+0.14(+1.76%)
Jun 28, 2022
8.730
8.730
7.825
7.960
43,830
-0.73(-8.40%)
Jun 27, 2022
8.990
8.990
8.580
8.690
54,905
-0.28(-3.12%)
Jun 24, 2022
8.490
8.970
8.293
8.970
625,611
+0.50(+5.90%)
Jun 23, 2022
8.490
8.640
8.300
8.470
57,390
+0.00(+0.00%)
Jun 22, 2022
8.310
8.910
8.310
8.470
52,081
+0.07(+0.83%)
Jun 21, 2022
8.330
8.670
8.300
8.400
37,595
+0.12(+1.45%)
Jun 17, 2022
8.100
8.570
8.090
8.280
62,268
+0.15(+1.85%)
Jun 16, 2022
7.930
8.130
7.660
8.130
131,280
+0.07(+0.87%)
Jun 15, 2022
7.840
8.180
7.840
8.060
60,114
+0.30(+3.87%)
Jun 14, 2022
8.070
8.120
7.600
7.760
63,673
-0.14(-1.77%)
Jun 13, 2022
8.510
8.630
7.815
7.900
65,068
-0.98(-11.04%)
Jun 10, 2022
8.940
8.970
8.600
8.880
63,027
-0.07(-0.78%)
Jun 09, 2022
9.380
10.15
8.950
8.950
50,152
-0.37(-3.97%)
Jun 08, 2022
9.330
9.490
9.200
9.320
37,670
-0.12(-1.27%)
Jun 07, 2022
9.010
9.480
9.010
9.440
68,337
+0.37(+4.08%)
Jun 06, 2022
9.530
9.740
9.020
9.070
90,099
-0.34(-3.61%)
Jun 03, 2022
9.200
9.500
9.160
9.410
130,171
+0.13(+1.40%)
Jun 02, 2022
8.940
9.500
8.940
9.280
229,711
+0.35(+3.92%)
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.