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
Aston Martin Lagonda Global ADR
(OP:
ARGGY
)
1.830
-0.070 (-3.67%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 14, 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 31, 2024
1.850
1.864
1.810
1.820
279,899
+0.11(+6.43%)
May 30, 2024
1.700
1.730
1.690
1.710
88,510
+0.04(+2.40%)
May 29, 2024
1.650
1.670
1.630
1.670
68,956
-0.02(-1.18%)
May 28, 2024
1.727
1.740
1.670
1.690
400,278
-0.00(-0.01%)
May 24, 2024
1.710
1.710
1.680
1.690
25,411
-0.01(-0.58%)
May 23, 2024
1.726
1.726
1.690
1.700
31,648
+0.01(+0.59%)
May 22, 2024
1.700
1.730
1.690
1.690
123,785
-0.04(-2.03%)
May 21, 2024
1.730
1.750
1.710
1.725
50,748
-0.05(-3.09%)
May 20, 2024
1.760
1.780
1.760
1.780
23,881
+0.01(+0.55%)
May 17, 2024
1.730
1.790
1.730
1.770
102,362
-0.02(-1.11%)
May 16, 2024
1.740
1.790
1.735
1.790
150,778
-0.02(-1.09%)
May 15, 2024
1.810
1.810
1.758
1.810
9,829
+0.01(+0.54%)
May 14, 2024
1.750
1.800
1.750
1.800
76,932
+0.07(+4.05%)
May 13, 2024
1.730
1.762
1.730
1.730
17,344
+0.05(+2.96%)
May 10, 2024
1.682
1.700
1.680
1.680
4,762
+0.00(+0.02%)
May 09, 2024
1.675
1.690
1.670
1.680
10,248
+0.00(+0.01%)
May 08, 2024
1.660
1.680
1.650
1.680
14,073
-0.01(-0.60%)
May 07, 2024
1.760
1.760
1.680
1.690
40,885
-0.03(-1.77%)
May 06, 2024
1.700
1.780
1.700
1.720
11,808
+0.01(+0.60%)
May 03, 2024
1.790
1.820
1.710
1.710
45,795
+0.05(+3.01%)
May 02, 2024
1.690
3.046
1.655
1.660
967,475
-0.06(-3.49%)
May 01, 2024
1.710
1.740
1.690
1.720
189,486
-0.10(-5.49%)
Apr 30, 2024
1.860
1.870
1.820
1.820
72,118
-0.09(-4.71%)
Apr 29, 2024
1.930
1.940
1.900
1.910
10,136
+0.03(+1.60%)
Apr 26, 2024
1.870
1.910
1.870
1.880
117,953
+0.00(+0.01%)
Apr 25, 2024
1.860
1.889
1.835
1.880
17,892
+0.00(+0.12%)
Apr 24, 2024
1.890
1.910
1.875
1.877
12,527
-0.05(-2.72%)
Apr 23, 2024
1.910
1.930
1.910
1.930
2,167
+0.04(+1.98%)
Apr 22, 2024
1.855
1.900
1.855
1.893
3,918
+0.05(+2.85%)
Apr 19, 2024
1.850
1.860
1.830
1.840
17,001
+0.01(+0.54%)
Apr 18, 2024
1.840
1.860
1.820
1.830
29,820
-0.01(-0.55%)
Apr 17, 2024
1.880
1.880
1.840
1.840
12,743
-0.05(-2.63%)
Apr 16, 2024
1.860
1.890
1.840
1.890
54,510
-0.01(-0.53%)
Apr 15, 2024
2.000
2.000
1.900
1.900
28,483
-0.03(-1.55%)
Apr 12, 2024
1.950
1.970
1.910
1.930
31,319
-0.04(-2.04%)
Apr 11, 2024
2.040
2.040
1.960
1.970
34,502
-0.02(-1.01%)
Apr 10, 2024
2.040
2.050
1.980
1.990
254,891
-0.12(-5.67%)
Apr 09, 2024
2.155
2.155
2.095
2.110
3,212
+0.04(+1.92%)
Apr 08, 2024
2.090
2.110
2.070
2.070
10,259
+0.08(+4.02%)
Apr 05, 2024
2.010
2.018
1.990
1.990
16,841
-0.06(-2.93%)
Apr 04, 2024
2.090
2.110
2.050
2.050
8,290
+0.02(+0.99%)
Apr 03, 2024
1.970
2.030
1.960
2.030
126,155
+0.02(+1.00%)
Apr 02, 2024
2.030
2.030
2.000
2.010
24,504
-0.06(-2.90%)
Apr 01, 2024
2.100
2.220
2.070
2.070
249,057
-0.05(-2.37%)
Mar 28, 2024
2.160
2.160
2.120
2.120
6,735
-0.03(-1.38%)
Mar 27, 2024
2.130
2.190
2.120
2.150
35,791
+0.02(+0.93%)
Mar 26, 2024
2.150
2.150
2.120
2.130
27,741
-0.04(-1.83%)
Mar 25, 2024
2.140
2.170
2.135
2.170
89,476
+0.01(+0.46%)
Mar 22, 2024
2.190
2.190
2.130
2.160
28,059
+0.05(+2.37%)
Mar 21, 2024
2.150
2.170
2.110
2.110
56,357
-0.09(-4.09%)
Mar 20, 2024
2.120
2.220
2.120
2.200
25,144
+0.09(+4.27%)
Mar 19, 2024
2.120
2.120
2.080
2.110
119,552
+0.02(+0.95%)
Mar 18, 2024
2.140
2.140
2.090
2.090
18,972
+0.07(+3.48%)
Mar 15, 2024
2.000
2.035
2.000
2.020
78,820
-0.05(-2.43%)
Mar 14, 2024
2.170
2.170
2.070
2.070
17,745
-0.06(-2.82%)
Mar 13, 2024
2.130
2.150
2.120
2.130
29,003
+0.02(+0.95%)
Mar 12, 2024
2.110
2.140
2.080
2.110
99,736
+0.03(+1.44%)
Mar 11, 2024
2.000
2.090
2.000
2.080
62,585
+0.10(+5.05%)
Mar 08, 2024
1.980
2.040
1.980
1.980
67,426
-0.02(-1.00%)
Mar 07, 2024
2.010
2.030
1.990
2.000
10,960
+0.01(+0.50%)
Mar 06, 2024
2.070
2.070
1.990
1.990
41,159
+0.05(+2.58%)
Mar 05, 2024
2.040
2.040
1.935
1.940
34,799
-0.10(-4.67%)
Mar 04, 2024
2.030
2.080
2.000
2.035
258,050
-0.19(-8.33%)
Mar 01, 2024
2.240
2.280
2.200
2.220
142,379
+0.04(+1.83%)
Feb 29, 2024
2.230
2.230
2.145
2.180
110,760
-0.10(-4.39%)
Feb 28, 2024
2.300
2.345
2.240
2.280
340,611
+0.06(+2.70%)
Feb 27, 2024
2.210
2.250
2.200
2.220
53,313
+0.06(+2.78%)
Feb 26, 2024
2.100
2.170
2.100
2.160
43,104
-0.03(-1.37%)
Feb 23, 2024
2.170
2.190
2.125
2.190
34,402
-0.04(-1.76%)
Feb 22, 2024
2.220
2.229
2.160
2.229
8,223
+0.07(+3.21%)
Feb 21, 2024
2.140
2.160
2.090
2.160
47,963
+0.08(+3.70%)
Feb 20, 2024
2.130
2.130
2.060
2.083
37,366
-0.07(-3.12%)
Feb 16, 2024
2.210
2.210
2.120
2.150
13,656
-0.01(-0.56%)
Feb 15, 2024
2.170
2.190
2.160
2.162
31,521
-0.04(-1.73%)
Feb 14, 2024
2.160
2.200
2.160
2.200
10,303
+0.04(+1.62%)
Feb 13, 2024
2.210
2.210
2.150
2.165
3,278
-0.04(-1.59%)
Feb 12, 2024
2.170
2.230
2.170
2.200
174,436
+0.05(+2.33%)
Feb 09, 2024
2.160
2.170
2.140
2.150
10,212
-0.01(-0.46%)
Feb 08, 2024
2.130
2.160
2.130
2.160
21,259
-0.03(-1.37%)
Feb 07, 2024
2.190
2.220
2.180
2.190
23,526
-0.01(-0.45%)
Feb 06, 2024
2.170
2.200
2.170
2.200
124,806
-0.07(-3.30%)
Feb 05, 2024
2.310
2.330
2.250
2.275
26,915
-0.08(-3.25%)
Feb 02, 2024
2.383
2.383
2.340
2.351
4,973
+0.01(+0.49%)
Feb 01, 2024
2.340
2.341
2.338
2.340
9,847
-0.03(-1.27%)
Jan 31, 2024
2.360
2.395
2.350
2.370
9,947
-0.02(-0.84%)
Jan 30, 2024
2.390
2.410
2.350
2.390
54,917
+0.01(+0.43%)
Jan 29, 2024
2.325
2.380
2.320
2.380
48,413
+0.00(+0.20%)
Jan 26, 2024
2.340
2.390
2.340
2.375
8,234
+0.00(+0.21%)
Jan 25, 2024
2.340
2.370
2.340
2.370
121,742
-0.02(-0.84%)
Jan 24, 2024
2.426
2.440
2.390
2.390
96,007
+0.00(+0.00%)
Jan 23, 2024
2.406
2.440
2.360
2.390
206,241
+0.04(+1.70%)
Jan 22, 2024
2.340
2.370
2.330
2.350
19,383
-0.03(-1.26%)
Jan 19, 2024
2.360
2.390
2.350
2.380
20,808
+0.02(+0.85%)
Jan 18, 2024
2.380
2.410
2.360
2.360
11,495
-0.07(-2.87%)
Jan 17, 2024
2.400
2.430
2.377
2.430
14,925
-0.03(-1.23%)
Jan 16, 2024
2.470
2.480
2.440
2.460
12,814
-0.07(-2.77%)
Jan 12, 2024
2.575
2.580
2.530
2.530
4,060
-0.01(-0.39%)
Jan 11, 2024
2.655
2.655
2.534
2.540
12,040
-0.10(-3.69%)
Jan 10, 2024
2.660
2.690
2.630
2.637
274,490
+0.05(+2.03%)
Jan 09, 2024
2.620
2.630
2.570
2.585
6,188
-0.06(-2.45%)
Jan 08, 2024
2.590
2.680
2.590
2.650
15,854
+0.02(+0.75%)
Jan 05, 2024
2.660
2.665
2.630
2.630
35,030
-0.05(-1.86%)
Jan 04, 2024
2.680
2.680
2.645
2.680
8,182
+0.10(+3.68%)
Jan 03, 2024
2.600
2.620
2.570
2.585
48,088
-0.08(-3.08%)
Jan 02, 2024
2.700
2.750
2.650
2.667
167,929
-0.14(-5.08%)
Dec 29, 2023
2.820
2.820
2.800
2.810
11,594
+0.00(+0.00%)
Dec 28, 2023
2.848
2.850
2.801
2.810
22,149
+0.04(+1.44%)
Dec 27, 2023
2.840
2.840
2.754
2.770
19,263
+0.06(+2.21%)
Dec 26, 2023
2.720
2.730
2.710
2.710
12,953
-0.00(-0.07%)
Dec 22, 2023
2.830
2.830
2.700
2.712
19,614
-0.05(-1.74%)
Dec 21, 2023
2.770
2.770
2.660
2.760
25,820
+0.09(+3.37%)
Dec 20, 2023
2.690
2.789
2.660
2.670
336,377
-0.02(-0.74%)
Dec 19, 2023
2.740
2.740
2.650
2.690
44,005
+0.02(+0.75%)
Dec 18, 2023
2.520
2.670
2.510
2.670
57,400
+0.08(+3.09%)
Dec 15, 2023
2.650
2.700
2.580
2.590
33,459
-0.06(-2.26%)
Dec 14, 2023
2.620
2.670
2.590
2.650
398,992
-0.03(-1.12%)
Dec 13, 2023
2.800
2.800
2.570
2.680
111,838
-0.21(-7.33%)
Dec 12, 2023
2.750
2.900
2.750
2.892
25,753
+0.06(+2.16%)
Dec 11, 2023
2.821
2.929
2.811
2.831
4,892
-0.10(-3.39%)
Dec 08, 2023
2.869
2.930
2.869
2.930
20,675
+0.08(+2.79%)
Dec 07, 2023
2.880
2.890
2.838
2.850
33,309
-0.05(-1.73%)
Dec 06, 2023
2.970
2.980
2.901
2.901
17,835
+0.05(+1.78%)
Dec 05, 2023
2.850
2.920
2.850
2.850
2,637
+0.00(+0.18%)
Dec 04, 2023
2.840
2.880
2.840
2.845
24,218
+0.02(+0.53%)
Dec 01, 2023
2.889
2.889
2.780
2.830
25,877
-0.04(-1.39%)
Nov 30, 2023
2.920
2.950
2.840
2.870
20,923
-0.15(-4.97%)
Nov 29, 2023
3.020
3.089
2.990
3.020
38,860
+0.00(+0.00%)
Nov 28, 2023
2.950
3.040
2.950
3.020
23,815
+0.04(+1.48%)
Nov 27, 2023
2.950
3.000
2.950
2.976
16,372
+0.05(+1.57%)
Nov 24, 2023
2.970
2.980
2.930
2.930
3,413
-0.00(-0.09%)
Nov 22, 2023
2.880
2.960
2.880
2.933
20,378
+0.04(+1.54%)
Nov 21, 2023
2.950
2.960
2.861
2.888
18,240
+0.04(+1.33%)
Nov 20, 2023
2.850
2.870
2.850
2.850
5,411
+0.02(+0.71%)
Nov 17, 2023
2.770
2.830
2.770
2.830
12,053
+0.19(+7.20%)
Nov 16, 2023
2.640
2.730
2.640
2.640
37,258
-0.11(-4.00%)
Nov 15, 2023
2.800
2.810
2.741
2.750
23,727
+0.05(+1.85%)
Nov 14, 2023
2.680
2.700
2.660
2.700
66,198
+0.20(+8.00%)
Nov 13, 2023
2.590
2.590
2.481
2.500
14,788
-0.02(-0.79%)
Nov 10, 2023
2.539
2.539
2.471
2.520
2,727
-0.06(-2.51%)
Nov 09, 2023
2.640
2.640
2.585
2.585
3,639
+0.02(+0.58%)
Nov 08, 2023
2.571
2.600
2.570
2.570
1,865
+0.03(+1.18%)
Nov 07, 2023
2.461
2.628
2.441
2.540
13,333
-0.02(-0.80%)
Nov 06, 2023
2.730
2.730
2.551
2.560
15,843
-0.07(-2.65%)
Nov 03, 2023
2.630
2.650
2.575
2.630
7,460
+0.14(+5.62%)
Nov 02, 2023
2.440
2.490
2.400
2.490
62,207
-0.06(-2.35%)
Nov 01, 2023
2.290
2.570
2.290
2.550
179,652
-0.14(-5.20%)
Oct 31, 2023
2.580
2.690
2.580
2.690
7,763
+0.05(+1.89%)
Oct 30, 2023
2.590
2.650
2.570
2.640
41,851
+0.09(+3.53%)
Oct 27, 2023
2.580
2.590
2.530
2.550
4,886
+0.01(+0.41%)
Oct 26, 2023
2.530
2.600
2.510
2.540
12,545
-0.04(-1.56%)
Oct 25, 2023
2.550
2.610
2.550
2.580
36,265
-0.05(-1.90%)
Oct 24, 2023
2.630
2.710
2.620
2.630
44,328
-0.12(-4.36%)
Oct 23, 2023
2.580
2.750
2.580
2.750
5,010
+0.10(+3.77%)
Oct 20, 2023
2.637
2.680
2.601
2.650
14,882
-0.09(-3.38%)
Oct 19, 2023
2.810
2.879
2.730
2.743
15,154
-0.16(-5.42%)
Oct 18, 2023
2.830
2.900
2.820
2.900
53,645
+0.01(+0.33%)
Oct 17, 2023
2.910
2.959
2.870
2.890
7,786
-0.03(-1.01%)
Oct 16, 2023
2.930
2.960
2.917
2.920
8,301
+0.06(+2.10%)
Oct 13, 2023
2.980
2.980
2.860
2.860
3,638
-0.08(-2.72%)
Oct 12, 2023
3.000
3.030
2.940
2.940
15,476
-0.11(-3.61%)
Oct 11, 2023
3.050
3.070
3.000
3.050
21,004
+0.01(+0.33%)
Oct 10, 2023
3.060
3.080
3.020
3.040
23,718
+0.06(+2.01%)
Oct 09, 2023
2.940
3.000
2.920
2.980
98,745
-0.10(-3.25%)
Oct 06, 2023
3.010
3.090
2.990
3.080
34,383
+0.07(+2.34%)
Oct 05, 2023
3.170
3.170
2.970
3.010
90,788
-0.20(-6.09%)
Oct 04, 2023
3.180
3.378
3.120
3.205
32,686
-0.05(-1.46%)
Oct 03, 2023
3.350
3.350
3.250
3.252
9,389
-0.05(-1.44%)
Oct 02, 2023
3.350
3.350
3.280
3.300
4,242
-0.18(-5.16%)
Sep 29, 2023
3.580
3.610
3.441
3.480
47,516
+0.30(+9.42%)
Sep 28, 2023
3.160
3.180
3.150
3.180
2,819
-0.03(-0.92%)
Sep 27, 2023
3.190
3.230
3.150
3.209
8,581
+0.01(+0.45%)
Sep 26, 2023
3.240
3.240
3.180
3.195
25,103
-0.05(-1.39%)
Sep 25, 2023
3.170
3.240
3.240
3.240
20,721
-0.14(-4.15%)
Sep 22, 2023
3.500
3.500
3.380
3.380
46,921
-0.10(-2.88%)
Sep 21, 2023
3.490
3.550
3.440
3.480
67,419
-0.27(-7.19%)
Sep 20, 2023
3.740
3.820
3.740
3.750
14,028
-0.01(-0.27%)
Sep 19, 2023
3.680
3.760
3.650
3.760
47,618
+0.09(+2.45%)
Sep 18, 2023
3.760
3.780
3.550
3.670
127,742
-0.32(-8.02%)
Sep 15, 2023
4.000
4.040
3.990
3.990
17,065
-0.12(-2.92%)
Sep 14, 2023
4.065
4.120
4.040
4.110
25,278
+0.00(+0.00%)
Sep 13, 2023
4.090
4.130
4.090
4.110
22,138
-0.05(-1.32%)
Sep 12, 2023
4.130
4.190
4.130
4.165
9,844
-0.07(-1.54%)
Sep 11, 2023
4.190
4.250
4.190
4.230
11,305
+0.08(+1.94%)
Sep 08, 2023
4.080
4.180
4.080
4.150
4,583
+0.11(+2.72%)
Sep 07, 2023
4.100
4.100
4.010
4.040
15,785
-0.12(-2.90%)
Sep 06, 2023
4.270
4.270
4.160
4.160
11,152
-0.17(-3.91%)
Sep 05, 2023
4.335
4.359
4.300
4.330
18,385
+0.00(+0.00%)
Sep 01, 2023
4.440
4.440
4.329
4.330
2,468
-0.15(-3.39%)
Aug 31, 2023
4.420
4.510
4.420
4.482
4,193
+0.02(+0.49%)
Aug 30, 2023
4.460
4.510
4.460
4.460
6,599
-0.03(-0.67%)
Aug 29, 2023
4.380
4.500
4.380
4.490
14,312
+0.17(+3.94%)
Aug 28, 2023
4.378
4.378
4.240
4.320
11,894
+0.09(+2.13%)
Aug 25, 2023
4.290
4.290
4.210
4.230
18,279
+0.22(+5.49%)
Aug 24, 2023
4.300
4.300
4.000
4.010
104,922
-0.26(-6.09%)
Aug 23, 2023
4.180
4.270
4.180
4.270
6,028
+0.01(+0.23%)
Aug 22, 2023
4.322
4.322
4.240
4.260
13,131
+0.03(+0.71%)
Aug 21, 2023
4.160
4.230
4.130
4.230
13,472
-0.01(-0.19%)
Aug 18, 2023
4.200
4.290
4.160
4.238
11,701
+0.02(+0.43%)
Aug 17, 2023
4.290
4.330
4.210
4.220
7,936
-0.07(-1.63%)
Aug 16, 2023
4.280
4.370
4.280
4.290
25,036
+0.02(+0.47%)
Aug 15, 2023
4.270
4.290
4.270
4.270
9,515
-0.01(-0.28%)
Aug 14, 2023
4.350
4.350
4.180
4.282
42,252
-0.02(-0.41%)
Aug 11, 2023
4.360
4.360
4.270
4.300
42,589
-0.09(-2.06%)
Aug 10, 2023
4.540
4.540
4.380
4.390
35,264
-0.14(-3.09%)
Aug 09, 2023
4.520
4.610
4.490
4.530
12,643
-0.10(-2.16%)
Aug 08, 2023
4.600
4.640
4.520
4.630
29,958
-0.13(-2.73%)
Aug 07, 2023
4.810
4.810
4.755
4.760
19,621
+0.11(+2.37%)
Aug 04, 2023
4.770
4.830
4.650
4.650
11,391
+0.05(+1.09%)
Aug 03, 2023
4.640
4.641
4.561
4.600
57,855
-0.20(-4.16%)
Aug 02, 2023
4.840
4.980
4.800
4.800
26,827
-0.19(-3.82%)
Aug 01, 2023
4.970
5.010
4.922
4.990
64,348
+0.17(+3.42%)
Jul 31, 2023
5.010
5.168
4.770
4.825
103,584
-0.01(-0.31%)
Jul 28, 2023
4.920
4.950
4.790
4.840
55,265
+0.15(+3.20%)
Jul 27, 2023
4.800
4.830
4.680
4.690
43,836
+0.19(+4.23%)
Jul 26, 2023
4.350
4.500
4.350
4.500
5,330
+0.18(+4.16%)
Jul 25, 2023
4.400
4.430
4.320
4.320
31,304
-0.18(-4.06%)
Jul 24, 2023
4.470
4.570
4.470
4.503
72,006
-0.07(-1.47%)
Jul 21, 2023
4.720
4.720
4.510
4.570
12,165
+0.06(+1.33%)
Jul 20, 2023
4.630
4.630
4.500
4.510
31,528
-0.13(-2.80%)
Jul 19, 2023
4.550
4.660
4.450
4.640
105,278
+0.29(+6.67%)
Jul 18, 2023
4.450
4.450
4.290
4.350
27,143
+0.04(+0.92%)
Jul 17, 2023
4.470
4.470
4.300
4.310
33,482
+0.17(+4.10%)
Jul 14, 2023
4.270
4.270
4.100
4.140
27,348
-0.08(-1.89%)
Jul 13, 2023
4.300
4.400
4.200
4.220
47,257
-0.06(-1.40%)
Jul 12, 2023
4.355
4.355
4.199
4.280
31,111
-0.02(-0.47%)
Jul 11, 2023
4.430
4.430
4.250
4.300
29,648
-0.04(-0.91%)
Jul 10, 2023
4.320
4.340
4.250
4.340
40,901
-0.06(-1.36%)
Jul 07, 2023
4.430
4.460
4.301
4.400
47,329
+0.15(+3.59%)
Jul 06, 2023
4.400
4.400
4.180
4.248
27,410
-0.18(-4.10%)
Jul 05, 2023
4.452
4.550
4.360
4.429
38,595
-0.05(-1.13%)
Jul 03, 2023
4.350
4.560
4.350
4.480
36,083
-0.08(-1.86%)
Jun 30, 2023
4.530
4.630
4.520
4.565
75,421
+0.23(+5.18%)
Jun 29, 2023
4.350
4.439
4.280
4.340
34,328
+0.09(+2.12%)
Jun 28, 2023
4.290
4.290
4.151
4.250
38,789
+0.01(+0.24%)
Jun 27, 2023
4.240
4.358
4.120
4.240
92,851
-0.37(-8.03%)
Jun 26, 2023
4.630
4.700
4.570
4.610
274,708
+0.46(+11.08%)
Jun 23, 2023
4.290
4.290
4.110
4.150
54,898
-0.12(-2.81%)
Jun 22, 2023
4.220
4.310
4.210
4.270
86,628
+0.13(+3.08%)
Jun 21, 2023
4.190
4.190
4.070
4.143
89,457
+0.16(+4.11%)
Jun 20, 2023
3.970
4.010
3.900
3.979
19,545
-0.00(-0.03%)
Jun 16, 2023
4.000
4.020
3.910
3.980
60,409
+0.10(+2.58%)
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.