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
Global Atomic Corp
(OP:
GLATF
)
1.470
-0.030 (-2.00%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
1.744
1.744
1.655
1.687
153,366
-0.04(-2.49%)
May 30, 2024
1.750
1.790
1.635
1.730
141,084
-0.01(-0.57%)
May 29, 2024
1.700
1.740
1.650
1.740
194,160
+0.05(+3.14%)
May 28, 2024
1.750
1.750
1.670
1.687
588,658
-0.06(-3.60%)
May 24, 2024
1.740
1.801
1.712
1.750
239,894
+0.01(+0.57%)
May 23, 2024
1.750
1.760
1.700
1.740
138,078
+0.01(+0.33%)
May 22, 2024
1.778
1.790
1.700
1.734
222,070
-0.04(-2.02%)
May 21, 2024
1.800
1.800
1.715
1.770
246,041
+0.03(+1.72%)
May 20, 2024
1.730
1.750
1.650
1.740
121,854
+0.05(+2.96%)
May 17, 2024
1.570
1.720
1.570
1.690
284,537
+0.11(+6.96%)
May 16, 2024
1.610
1.610
1.550
1.580
85,632
-0.04(-2.35%)
May 15, 2024
1.550
1.645
1.510
1.618
114,502
+0.07(+4.73%)
May 14, 2024
1.694
1.694
1.532
1.545
288,440
-0.07(-4.04%)
May 13, 2024
1.680
1.690
1.600
1.610
79,903
-0.01(-0.62%)
May 10, 2024
1.750
1.758
1.616
1.620
179,691
-0.12(-6.76%)
May 09, 2024
1.690
1.740
1.651
1.738
131,981
+0.06(+3.73%)
May 08, 2024
1.650
1.690
1.620
1.675
475,544
-0.03(-2.05%)
May 07, 2024
1.730
1.780
1.700
1.710
522,949
+0.08(+4.91%)
May 06, 2024
1.570
1.650
1.570
1.630
187,707
+0.08(+5.16%)
May 03, 2024
1.644
1.659
1.540
1.550
315,402
-0.11(-6.63%)
May 02, 2024
1.640
1.674
1.610
1.660
102,075
+0.02(+1.21%)
May 01, 2024
1.585
1.670
1.560
1.640
225,433
+0.13(+8.26%)
Apr 30, 2024
1.550
1.550
1.480
1.515
143,814
-0.02(-1.37%)
Apr 29, 2024
1.480
1.536
1.455
1.536
219,164
+0.06(+3.78%)
Apr 26, 2024
1.390
1.490
1.390
1.480
173,552
+0.08(+5.71%)
Apr 25, 2024
1.409
1.415
1.360
1.400
116,278
-0.01(-0.81%)
Apr 24, 2024
1.360
1.420
1.347
1.411
182,446
+0.04(+2.65%)
Apr 23, 2024
1.300
1.410
1.300
1.375
100,052
+0.04(+3.38%)
Apr 22, 2024
1.425
1.460
1.300
1.330
1,109,246
-0.15(-10.14%)
Apr 19, 2024
1.530
1.545
1.480
1.480
457,089
-0.07(-4.52%)
Apr 18, 2024
1.536
1.560
1.515
1.550
173,976
+0.02(+1.31%)
Apr 17, 2024
1.570
1.630
1.530
1.530
333,373
-0.03(-1.92%)
Apr 16, 2024
1.597
1.610
1.500
1.560
343,765
-0.03(-1.89%)
Apr 15, 2024
1.610
1.688
1.590
1.590
315,517
-0.08(-4.59%)
Apr 12, 2024
1.700
1.835
1.660
1.667
697,107
-0.17(-9.18%)
Apr 11, 2024
1.772
1.850
1.750
1.835
163,129
+0.07(+3.82%)
Apr 10, 2024
1.750
1.787
1.730
1.768
121,079
-0.01(-0.70%)
Apr 09, 2024
1.780
1.810
1.750
1.780
167,612
-0.03(-1.66%)
Apr 08, 2024
1.830
1.840
1.780
1.810
291,667
-0.04(-2.16%)
Apr 05, 2024
1.870
1.890
1.779
1.850
253,552
+0.03(+1.37%)
Apr 04, 2024
1.990
1.990
1.810
1.825
291,113
-0.07(-3.95%)
Apr 03, 2024
1.750
1.940
1.750
1.900
455,592
+0.15(+8.83%)
Apr 02, 2024
1.700
1.750
1.651
1.746
257,379
+0.04(+2.09%)
Apr 01, 2024
1.730
1.730
1.640
1.710
151,016
+0.01(+0.88%)
Mar 28, 2024
1.640
1.723
1.640
1.695
703,984
+0.08(+5.28%)
Mar 27, 2024
1.620
1.650
1.590
1.610
175,655
-0.02(-1.08%)
Mar 26, 2024
1.650
1.670
1.620
1.627
96,647
-0.03(-1.51%)
Mar 25, 2024
1.820
1.820
1.620
1.653
645,579
-0.10(-5.57%)
Mar 22, 2024
1.790
1.820
1.746
1.750
117,605
-0.03(-1.60%)
Mar 21, 2024
1.858
1.858
1.740
1.778
505,998
+0.01(+0.48%)
Mar 20, 2024
1.670
1.786
1.650
1.770
465,548
+0.15(+9.26%)
Mar 19, 2024
1.590
1.650
1.500
1.620
831,981
+0.03(+1.89%)
Mar 18, 2024
1.900
1.940
1.574
1.590
2,206,152
-0.72(-31.24%)
Mar 15, 2024
2.226
2.333
2.210
2.312
99,415
+0.06(+2.78%)
Mar 14, 2024
2.160
2.260
2.100
2.250
127,656
+0.08(+3.85%)
Mar 13, 2024
2.260
2.280
2.150
2.167
296,307
-0.09(-3.86%)
Mar 12, 2024
2.270
2.300
2.250
2.253
112,073
-0.04(-1.59%)
Mar 11, 2024
2.314
2.410
2.270
2.290
258,864
-0.03(-1.11%)
Mar 08, 2024
2.440
2.460
2.316
2.316
113,648
-0.13(-5.48%)
Mar 07, 2024
2.400
2.470
2.350
2.450
364,714
+0.06(+2.51%)
Mar 06, 2024
2.414
2.460
2.360
2.390
178,414
+0.03(+1.12%)
Mar 05, 2024
2.530
2.530
2.347
2.364
226,609
-0.01(-0.27%)
Mar 04, 2024
2.490
2.510
2.350
2.370
357,284
-0.05(-2.07%)
Mar 01, 2024
2.396
2.484
2.396
2.420
215,990
+0.02(+0.62%)
Feb 29, 2024
2.522
2.536
2.380
2.405
408,393
-0.03(-1.13%)
Feb 28, 2024
2.480
2.540
2.426
2.433
177,501
-0.11(-4.23%)
Feb 27, 2024
2.560
2.571
2.410
2.540
121,877
+0.14(+5.61%)
Feb 26, 2024
2.510
2.510
2.310
2.405
656,724
+0.09(+3.96%)
Feb 23, 2024
2.360
2.377
2.280
2.313
424,506
-0.07(-2.79%)
Feb 22, 2024
2.404
2.465
2.361
2.380
221,483
-0.03(-1.24%)
Feb 21, 2024
2.300
2.420
2.293
2.410
174,174
+0.11(+4.94%)
Feb 20, 2024
2.580
2.580
2.280
2.296
350,090
-0.14(-5.88%)
Feb 16, 2024
2.500
2.500
2.436
2.440
83,191
-0.06(-2.57%)
Feb 15, 2024
2.500
2.525
2.440
2.504
117,833
+0.00(+0.00%)
Feb 14, 2024
2.543
2.595
2.500
2.504
46,713
+0.03(+1.39%)
Feb 13, 2024
2.570
2.570
2.460
2.470
159,557
-0.10(-3.73%)
Feb 12, 2024
2.490
2.590
2.470
2.566
242,488
+0.11(+4.30%)
Feb 09, 2024
2.442
2.520
2.420
2.460
177,118
-0.00(-0.12%)
Feb 08, 2024
2.540
2.540
2.390
2.463
194,882
-0.06(-2.57%)
Feb 07, 2024
2.408
2.540
2.400
2.528
75,220
+0.12(+5.03%)
Feb 06, 2024
2.450
2.477
2.400
2.407
228,733
-0.04(-1.76%)
Feb 05, 2024
2.560
2.600
2.400
2.450
210,160
-0.13(-4.91%)
Feb 02, 2024
2.618
2.660
2.550
2.576
161,005
-0.06(-2.41%)
Feb 01, 2024
2.440
2.660
2.440
2.640
314,686
+0.18(+7.32%)
Jan 31, 2024
2.580
2.600
2.410
2.460
817,348
-0.06(-2.38%)
Jan 30, 2024
2.580
2.614
2.510
2.520
796,445
-0.02(-0.94%)
Jan 29, 2024
2.450
2.600
2.450
2.544
189,058
+0.04(+1.76%)
Jan 26, 2024
2.480
2.570
2.440
2.500
213,657
+0.02(+0.81%)
Jan 25, 2024
2.385
2.560
2.370
2.480
520,241
+0.08(+3.33%)
Jan 24, 2024
2.632
2.695
2.370
2.400
848,021
-0.24(-9.09%)
Jan 23, 2024
2.710
2.710
2.537
2.640
235,335
+0.07(+2.72%)
Jan 22, 2024
2.820
2.860
2.550
2.570
433,821
-0.28(-9.82%)
Jan 19, 2024
2.820
2.887
2.700
2.850
229,910
+0.00(+0.00%)
Jan 18, 2024
2.750
2.853
2.748
2.850
131,924
+0.06(+1.97%)
Jan 17, 2024
2.850
2.850
2.700
2.795
165,104
-0.02(-0.53%)
Jan 16, 2024
2.820
2.874
2.753
2.810
633,963
+0.14(+5.24%)
Jan 12, 2024
2.400
2.680
2.360
2.670
386,422
+0.29(+12.18%)
Jan 11, 2024
2.320
2.395
2.270
2.380
274,077
+0.11(+4.85%)
Jan 10, 2024
2.330
2.389
2.270
2.270
396,187
-0.04(-1.73%)
Jan 09, 2024
2.125
2.370
2.100
2.310
459,131
+0.19(+8.96%)
Jan 08, 2024
2.150
2.150
2.072
2.120
224,759
-0.01(-0.47%)
Jan 05, 2024
2.130
2.150
2.100
2.130
433,426
+0.01(+0.47%)
Jan 04, 2024
2.061
2.150
2.061
2.120
163,524
+0.04(+1.92%)
Jan 03, 2024
2.070
2.120
2.042
2.080
296,186
+0.00(+0.00%)
Jan 02, 2024
2.015
2.114
2.000
2.080
301,453
-0.02(-0.95%)
Dec 29, 2023
1.990
2.170
1.990
2.100
299,863
+0.11(+5.53%)
Dec 28, 2023
2.060
2.081
1.970
1.990
378,481
-0.07(-3.20%)
Dec 27, 2023
2.135
2.135
2.040
2.056
231,307
-0.09(-4.39%)
Dec 26, 2023
2.090
2.170
2.010
2.150
187,805
+0.10(+4.88%)
Dec 22, 2023
2.056
2.110
2.050
2.050
235,686
+0.00(+0.00%)
Dec 21, 2023
1.910
2.100
1.910
2.050
266,436
+0.13(+6.77%)
Dec 20, 2023
1.950
2.020
1.900
1.920
219,768
-0.03(-1.54%)
Dec 19, 2023
2.050
2.060
1.890
1.950
378,067
-0.13(-6.25%)
Dec 18, 2023
2.040
2.140
2.040
2.080
250,240
+0.03(+1.27%)
Dec 15, 2023
1.974
2.060
1.940
2.054
224,448
+0.09(+4.34%)
Dec 14, 2023
1.920
1.972
1.830
1.968
360,783
+0.08(+4.26%)
Dec 13, 2023
1.900
1.920
1.860
1.888
181,681
-0.00(-0.11%)
Dec 12, 2023
1.840
1.890
1.810
1.890
113,741
+0.03(+1.61%)
Dec 11, 2023
1.890
1.900
1.825
1.860
73,528
+0.03(+1.36%)
Dec 08, 2023
1.800
1.850
1.800
1.835
173,157
+0.04(+2.51%)
Dec 07, 2023
1.850
1.860
1.770
1.790
264,558
-0.07(-3.76%)
Dec 06, 2023
1.878
1.911
1.850
1.860
150,398
-0.01(-0.37%)
Dec 05, 2023
1.910
1.910
1.850
1.867
88,934
-0.04(-2.25%)
Dec 04, 2023
1.930
1.940
1.870
1.910
293,303
+0.17(+10.09%)
Dec 01, 2023
1.730
1.810
1.720
1.735
160,280
+0.01(+0.29%)
Nov 30, 2023
1.685
1.795
1.650
1.730
774,928
+0.04(+2.67%)
Nov 29, 2023
1.780
1.780
1.675
1.685
158,066
-0.12(-6.91%)
Nov 28, 2023
1.840
1.840
1.780
1.810
99,118
-0.05(-2.69%)
Nov 27, 2023
1.840
1.890
1.830
1.860
88,727
+0.00(+0.00%)
Nov 24, 2023
1.870
1.890
1.846
1.860
46,914
-0.02(-1.06%)
Nov 22, 2023
1.920
1.920
1.820
1.880
109,148
-0.04(-2.01%)
Nov 21, 2023
2.040
2.065
1.900
1.919
176,668
-0.08(-4.07%)
Nov 20, 2023
1.925
2.030
1.880
2.000
281,754
+0.02(+0.86%)
Nov 17, 2023
1.960
1.985
1.860
1.983
324,266
+0.10(+5.34%)
Nov 16, 2023
1.810
1.887
1.785
1.883
140,453
+0.05(+2.87%)
Nov 15, 2023
1.820
1.860
1.765
1.830
162,196
+0.02(+1.10%)
Nov 14, 2023
1.880
1.880
1.740
1.810
413,622
+0.05(+2.93%)
Nov 13, 2023
1.610
1.810
1.590
1.758
430,381
+0.21(+13.45%)
Nov 10, 2023
1.426
1.600
1.407
1.550
337,882
+0.07(+4.73%)
Nov 09, 2023
1.420
1.500
1.420
1.480
325,630
+0.05(+3.50%)
Nov 08, 2023
1.390
1.430
1.350
1.430
60,803
+0.04(+2.88%)
Nov 07, 2023
1.430
1.440
1.380
1.390
153,684
-0.03(-1.77%)
Nov 06, 2023
1.420
1.431
1.393
1.415
122,348
-0.03(-2.14%)
Nov 03, 2023
1.510
1.515
1.442
1.446
83,972
-0.07(-4.43%)
Nov 02, 2023
1.550
1.580
1.513
1.513
85,006
-0.03(-1.75%)
Nov 01, 2023
1.435
1.540
1.435
1.540
114,099
+0.04(+2.67%)
Oct 31, 2023
1.430
1.500
1.420
1.500
57,179
+0.07(+4.90%)
Oct 30, 2023
1.425
1.482
1.400
1.430
87,661
+0.01(+0.46%)
Oct 27, 2023
1.360
1.460
1.360
1.423
63,986
-0.05(-3.16%)
Oct 26, 2023
1.531
1.531
1.410
1.470
278,380
-0.07(-4.67%)
Oct 25, 2023
1.600
1.600
1.520
1.542
154,501
-0.05(-3.02%)
Oct 24, 2023
1.553
1.590
1.460
1.590
152,425
+0.06(+3.79%)
Oct 23, 2023
1.520
1.570
1.450
1.532
119,762
+0.01(+0.79%)
Oct 20, 2023
1.530
1.550
1.450
1.520
137,145
+0.04(+2.70%)
Oct 19, 2023
1.420
1.490
1.420
1.480
65,253
+0.05(+3.50%)
Oct 18, 2023
1.510
1.510
1.420
1.430
121,353
-0.05(-3.38%)
Oct 17, 2023
1.450
1.503
1.426
1.480
149,591
+0.04(+2.49%)
Oct 16, 2023
1.415
1.460
1.380
1.444
114,405
+0.03(+2.41%)
Oct 13, 2023
1.430
1.440
1.354
1.410
255,351
-0.02(-1.26%)
Oct 12, 2023
1.424
1.470
1.390
1.428
396,162
+0.03(+2.00%)
Oct 11, 2023
1.470
1.470
1.300
1.400
424,480
-0.07(-4.76%)
Oct 10, 2023
1.780
1.830
1.410
1.470
763,366
-0.24(-14.04%)
Oct 09, 2023
1.750
1.750
1.560
1.710
429,998
-0.09(-5.00%)
Oct 06, 2023
1.750
1.840
1.700
1.800
157,431
+0.06(+3.45%)
Oct 05, 2023
1.670
1.740
1.600
1.740
393,563
+0.15(+9.43%)
Oct 04, 2023
1.550
1.600
1.460
1.590
131,892
-0.01(-0.63%)
Oct 03, 2023
1.620
1.710
1.580
1.600
239,562
+0.00(+0.00%)
Oct 02, 2023
1.690
1.700
1.550
1.600
498,494
-0.07(-4.36%)
Sep 29, 2023
1.680
1.720
1.630
1.673
167,259
-0.03(-1.59%)
Sep 28, 2023
1.610
1.738
1.610
1.700
87,702
+0.09(+5.59%)
Sep 27, 2023
1.590
1.660
1.570
1.610
241,939
+0.01(+0.63%)
Sep 26, 2023
1.580
1.720
1.570
1.600
234,601
+0.00(+0.00%)
Sep 25, 2023
1.520
1.622
1.580
1.600
235,684
+0.03(+1.59%)
Sep 22, 2023
1.500
1.640
1.484
1.575
230,251
+0.10(+7.14%)
Sep 21, 2023
1.490
1.510
1.420
1.470
363,442
-0.02(-1.61%)
Sep 20, 2023
1.505
1.580
1.494
1.494
86,917
+0.00(+0.07%)
Sep 19, 2023
1.540
1.560
1.480
1.493
89,035
-0.05(-3.05%)
Sep 18, 2023
1.570
1.590
1.440
1.540
257,770
-0.01(-0.65%)
Sep 15, 2023
1.640
1.770
1.550
1.550
413,191
-0.09(-5.60%)
Sep 14, 2023
1.580
1.740
1.580
1.642
391,523
+0.06(+3.60%)
Sep 13, 2023
1.400
1.590
1.400
1.585
532,397
+0.16(+10.84%)
Sep 12, 2023
1.490
1.520
1.401
1.430
234,181
-0.06(-3.70%)
Sep 11, 2023
1.390
1.500
1.320
1.485
798,813
+0.15(+10.82%)
Sep 08, 2023
1.390
1.390
1.285
1.340
206,583
+0.03(+2.10%)
Sep 07, 2023
1.370
1.370
1.245
1.312
184,393
+0.01(+0.77%)
Sep 06, 2023
1.340
1.370
1.260
1.302
180,440
-0.04(-3.09%)
Sep 05, 2023
1.250
1.355
1.235
1.344
356,705
+0.12(+10.16%)
Sep 01, 2023
1.180
1.237
1.155
1.220
170,921
+0.05(+4.72%)
Aug 31, 2023
1.146
1.180
1.130
1.165
162,364
+0.02(+1.30%)
Aug 30, 2023
1.157
1.173
1.120
1.150
158,035
+0.01(+0.88%)
Aug 29, 2023
1.137
1.170
1.130
1.140
188,010
+0.01(+0.88%)
Aug 28, 2023
1.100
1.140
1.100
1.130
285,238
+0.03(+2.73%)
Aug 25, 2023
1.080
1.100
1.010
1.100
97,035
+0.06(+5.77%)
Aug 24, 2023
1.000
1.070
1.000
1.040
814,826
+0.03(+2.96%)
Aug 23, 2023
1.002
1.040
0.9800
1.010
524,469
+0.01(+0.71%)
Aug 22, 2023
1.065
1.065
0.9800
1.003
146,860
-0.03(-2.62%)
Aug 21, 2023
1.000
1.050
1.000
1.030
1,168,546
+0.02(+1.98%)
Aug 18, 2023
0.9600
1.010
0.9500
1.010
371,737
+0.03(+2.54%)
Aug 17, 2023
0.9881
1.000
0.9800
0.9850
232,787
+0.00(+0.10%)
Aug 16, 2023
1.040
1.040
0.9689
0.9840
603,947
-0.06(-5.38%)
Aug 15, 2023
1.116
1.123
1.030
1.040
224,129
-0.09(-7.72%)
Aug 14, 2023
1.150
1.180
1.070
1.127
196,584
-0.01(-1.14%)
Aug 11, 2023
1.090
1.140
1.090
1.140
519,952
+0.07(+6.54%)
Aug 10, 2023
0.9885
1.080
0.9800
1.070
348,608
+0.08(+8.56%)
Aug 09, 2023
1.060
1.100
0.9667
0.9856
638,742
-0.09(-8.74%)
Aug 08, 2023
1.080
1.110
1.010
1.080
202,272
-0.02(-1.82%)
Aug 07, 2023
1.070
1.130
1.070
1.100
118,222
+0.02(+2.18%)
Aug 04, 2023
1.110
1.130
1.075
1.077
679,060
-0.02(-1.87%)
Aug 03, 2023
1.110
1.150
1.050
1.097
691,965
-0.02(-1.97%)
Aug 02, 2023
1.200
1.200
1.110
1.119
762,382
-0.09(-7.25%)
Aug 01, 2023
1.210
1.320
1.200
1.206
473,689
-0.09(-7.19%)
Jul 31, 2023
1.310
1.404
1.210
1.300
1,545,421
-0.10(-7.14%)
Jul 28, 2023
1.570
1.680
1.326
1.400
2,885,945
-0.18(-11.39%)
Jul 27, 2023
1.560
1.900
1.560
1.580
2,192,716
-0.44(-21.78%)
Jul 26, 2023
2.150
2.150
1.948
2.020
710,072
-0.17(-7.76%)
Jul 25, 2023
2.170
2.250
2.160
2.190
60,631
+0.12(+5.80%)
Jul 24, 2023
2.095
2.100
2.060
2.070
22,172
-0.05(-2.36%)
Jul 21, 2023
2.100
2.120
2.080
2.120
14,724
+0.00(+0.00%)
Jul 20, 2023
2.220
2.228
2.073
2.120
91,724
-0.10(-4.72%)
Jul 19, 2023
2.280
2.300
2.215
2.225
61,311
-0.05(-2.41%)
Jul 18, 2023
2.180
2.280
2.180
2.280
78,155
+0.06(+2.64%)
Jul 17, 2023
2.190
2.250
2.160
2.221
39,800
+0.00(+0.15%)
Jul 14, 2023
2.225
2.250
2.200
2.218
30,734
-0.04(-1.68%)
Jul 13, 2023
2.230
2.300
2.230
2.256
100,941
+0.01(+0.49%)
Jul 12, 2023
2.180
2.250
2.180
2.245
71,921
+0.09(+4.41%)
Jul 11, 2023
2.140
2.170
2.130
2.150
9,364
+0.01(+0.24%)
Jul 10, 2023
2.100
2.145
2.030
2.145
124,565
+0.04(+2.14%)
Jul 07, 2023
2.020
2.112
2.020
2.100
62,875
+0.10(+5.26%)
Jul 06, 2023
2.100
2.110
1.980
1.995
150,771
-0.11(-5.45%)
Jul 05, 2023
2.177
2.250
2.085
2.110
157,708
-0.16(-7.05%)
Jul 03, 2023
2.235
2.300
2.230
2.270
106,138
+0.03(+1.29%)
Jun 30, 2023
2.240
2.250
2.208
2.241
60,776
+0.02(+0.95%)
Jun 29, 2023
2.170
2.240
2.170
2.220
32,809
+0.05(+2.29%)
Jun 28, 2023
2.130
2.170
2.113
2.170
12,154
+0.04(+1.89%)
Jun 27, 2023
2.085
2.130
2.050
2.130
41,270
+0.06(+2.90%)
Jun 26, 2023
2.080
2.120
2.050
2.070
84,175
-0.02(-0.77%)
Jun 23, 2023
2.140
2.140
2.080
2.086
46,716
-0.05(-2.45%)
Jun 22, 2023
2.180
2.190
2.130
2.139
114,018
-0.04(-1.90%)
Jun 21, 2023
2.192
2.210
2.150
2.180
151,959
-0.05(-2.24%)
Jun 20, 2023
2.300
2.300
2.180
2.230
77,147
-0.02(-0.89%)
Jun 16, 2023
2.300
2.300
2.220
2.250
111,296
-0.03(-1.29%)
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.