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
Beasley Broadcast Group
(NQ:
BBGI
)
0.4860
-0.0344 (-6.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2023
1.050
1.070
1.050
1.050
10,817
-0.01(-0.94%)
May 30, 2023
1.060
1.090
1.050
1.060
20,110
-0.02(-1.85%)
May 26, 2023
1.050
1.090
1.042
1.080
12,747
+0.05(+4.85%)
May 25, 2023
1.040
1.100
1.000
1.030
66,168
-0.01(-0.96%)
May 24, 2023
1.070
1.070
1.040
1.040
60,144
-0.03(-2.80%)
May 23, 2023
1.080
1.130
1.070
1.070
20,567
-0.04(-3.60%)
May 22, 2023
1.070
1.110
1.041
1.110
16,838
+0.04(+3.74%)
May 19, 2023
1.080
1.120
1.050
1.070
40,299
-0.02(-1.83%)
May 18, 2023
1.110
1.140
1.070
1.090
33,435
+0.03(+2.83%)
May 17, 2023
1.050
1.100
0.9961
1.060
80,305
+0.02(+1.92%)
May 16, 2023
1.050
1.050
0.9850
1.040
63,471
+0.00(+0.01%)
May 15, 2023
0.9999
1.040
0.9700
1.040
36,832
+0.04(+3.99%)
May 12, 2023
1.010
1.030
1.000
1.000
34,092
-0.01(-0.99%)
May 11, 2023
1.040
1.040
1.010
1.010
25,714
-0.03(-2.88%)
May 10, 2023
1.050
1.060
1.020
1.040
12,058
-0.01(-0.95%)
May 09, 2023
1.030
1.080
1.030
1.050
23,203
+0.00(+0.00%)
May 08, 2023
1.040
1.080
1.020
1.050
23,079
+0.04(+3.96%)
May 05, 2023
1.080
1.100
1.010
1.010
24,406
+0.00(+0.00%)
May 04, 2023
1.000
1.060
0.9700
1.010
25,570
+0.03(+3.06%)
May 03, 2023
1.070
1.070
0.9800
0.9800
48,574
-0.03(-3.07%)
May 02, 2023
0.9800
1.025
0.9800
1.011
8,307
+0.03(+3.16%)
May 01, 2023
0.9800
1.060
0.9800
0.9800
45,643
+0.01(+1.03%)
Apr 28, 2023
0.9607
1.080
0.9500
0.9700
58,212
+0.02(+2.00%)
Apr 27, 2023
0.9800
1.150
0.9300
0.9510
61,708
-0.03(-2.94%)
Apr 26, 2023
0.7401
0.9798
0.7401
0.9798
93,596
+0.21(+27.10%)
Apr 25, 2023
0.7700
0.7998
0.7400
0.7709
29,462
+0.00(+0.12%)
Apr 24, 2023
0.7961
0.7961
0.7700
0.7700
6,943
+0.02(+2.09%)
Apr 21, 2023
0.8043
0.8043
0.7412
0.7542
54,653
+0.01(+1.75%)
Apr 20, 2023
0.7900
0.7900
0.7410
0.7412
12,136
-0.03(-3.58%)
Apr 19, 2023
0.7600
0.8460
0.7600
0.7687
33,890
+0.01(+1.13%)
Apr 18, 2023
0.7600
0.7900
0.7600
0.7601
23,756
+0.00(+0.01%)
Apr 17, 2023
0.7823
0.8460
0.7509
0.7600
102,713
-0.01(-1.30%)
Apr 14, 2023
0.8000
0.8000
0.7700
0.7700
18,737
-0.02(-3.07%)
Apr 13, 2023
0.8700
0.8700
0.7700
0.7944
10,148
+0.02(+2.83%)
Apr 12, 2023
0.8000
0.8499
0.7690
0.7725
13,020
+0.01(+1.11%)
Apr 11, 2023
0.8100
0.8380
0.7640
0.7640
20,258
-0.01(-0.78%)
Apr 10, 2023
0.7602
0.8370
0.7600
0.7700
47,583
+0.01(+1.29%)
Apr 06, 2023
0.8025
0.8244
0.7600
0.7602
23,213
-0.06(-7.87%)
Apr 05, 2023
0.8100
0.8946
0.8011
0.8251
7,609
+0.02(+2.50%)
Apr 04, 2023
0.8500
0.8500
0.8011
0.8050
96,946
-0.01(-1.83%)
Apr 03, 2023
0.8500
0.8812
0.8200
0.8200
22,314
+0.00(+0.00%)
Mar 31, 2023
0.8100
0.8879
0.8100
0.8200
8,726
-0.02(-2.38%)
Mar 30, 2023
0.8900
0.8900
0.8400
0.8400
9,317
+0.01(+1.07%)
Mar 29, 2023
0.8980
0.8980
0.8200
0.8311
15,861
+0.02(+2.35%)
Mar 28, 2023
0.8120
0.8516
0.8100
0.8120
71,115
-0.01(-0.98%)
Mar 27, 2023
0.8620
0.8631
0.8120
0.8200
14,919
-0.02(-2.21%)
Mar 24, 2023
0.8500
0.8600
0.8120
0.8385
35,557
-0.04(-4.06%)
Mar 23, 2023
0.9700
0.9955
0.8001
0.8740
59,213
-0.10(-9.81%)
Mar 22, 2023
0.9700
0.9827
0.9501
0.9691
13,642
-0.01(-1.34%)
Mar 21, 2023
0.9800
1.050
0.9500
0.9823
48,825
+0.00(+0.23%)
Mar 20, 2023
0.9800
0.9980
0.9600
0.9800
35,189
-0.03(-2.97%)
Mar 17, 2023
1.030
1.030
0.9821
1.010
4,304
-0.02(-1.94%)
Mar 16, 2023
1.020
1.040
0.9820
1.030
4,828
+0.01(+0.98%)
Mar 15, 2023
1.000
1.033
0.9607
1.020
67,846
+0.00(+0.00%)
Mar 14, 2023
1.010
1.050
1.010
1.020
15,499
+0.01(+0.99%)
Mar 13, 2023
1.000
1.030
1.000
1.010
3,659
-0.02(-1.67%)
Mar 10, 2023
1.020
1.027
1.000
1.027
17,251
+0.01(+0.71%)
Mar 09, 2023
1.000
1.040
1.000
1.020
18,774
+0.01(+0.49%)
Mar 08, 2023
1.010
1.020
1.000
1.015
17,045
-0.01(-0.49%)
Mar 07, 2023
1.090
1.090
1.005
1.020
79,075
-0.02(-1.87%)
Mar 06, 2023
1.101
1.101
1.030
1.039
20,747
-0.00(-0.06%)
Mar 03, 2023
1.030
1.050
1.020
1.040
9,755
+0.00(+0.00%)
Mar 02, 2023
1.020
1.060
1.020
1.040
6,409
+0.02(+1.96%)
Mar 01, 2023
1.030
1.200
1.020
1.020
21,014
-0.04(-3.77%)
Feb 28, 2023
1.062
1.099
1.060
1.060
13,450
-0.01(-0.93%)
Feb 27, 2023
1.080
1.087
1.030
1.070
36,862
+0.02(+1.90%)
Feb 24, 2023
1.020
1.080
1.020
1.050
10,317
-0.02(-1.87%)
Feb 23, 2023
1.090
1.150
1.070
1.070
4,118
-0.05(-4.46%)
Feb 22, 2023
1.120
1.200
1.080
1.120
17,994
-0.02(-1.75%)
Feb 21, 2023
1.230
1.299
1.140
1.140
16,657
-0.09(-7.32%)
Feb 17, 2023
1.240
1.242
1.211
1.230
3,028
+0.03(+2.50%)
Feb 16, 2023
1.180
1.215
1.170
1.200
14,213
-0.05(-4.00%)
Feb 15, 2023
1.240
1.250
1.150
1.250
12,046
+0.05(+4.17%)
Feb 14, 2023
1.230
1.240
1.200
1.200
24,934
-0.02(-1.23%)
Feb 13, 2023
1.180
1.238
1.162
1.215
3,026
+0.01(+0.41%)
Feb 10, 2023
1.250
1.250
1.193
1.210
4,675
-0.06(-4.72%)
Feb 09, 2023
1.301
1.340
1.243
1.270
27,382
-0.03(-2.31%)
Feb 08, 2023
1.344
1.374
1.300
1.300
14,339
-0.02(-1.70%)
Feb 07, 2023
1.310
1.365
1.300
1.323
45,980
+0.01(+0.95%)
Feb 06, 2023
1.270
1.390
1.238
1.310
94,735
+0.07(+5.65%)
Feb 03, 2023
1.190
1.270
1.190
1.240
30,723
-0.02(-1.59%)
Feb 02, 2023
1.200
1.270
1.140
1.260
27,288
+0.08(+6.78%)
Feb 01, 2023
1.130
1.198
1.130
1.180
13,602
+0.04(+3.51%)
Jan 31, 2023
1.110
1.150
1.110
1.140
16,542
-0.01(-0.87%)
Jan 30, 2023
1.100
1.150
1.100
1.150
13,697
+0.05(+4.55%)
Jan 27, 2023
1.140
1.140
1.100
1.100
14,530
-0.02(-1.79%)
Jan 26, 2023
1.130
1.130
1.120
1.120
3,252
-0.01(-0.88%)
Jan 25, 2023
1.130
1.145
1.110
1.130
14,173
+0.02(+1.80%)
Jan 24, 2023
1.100
1.140
1.100
1.110
8,456
+0.00(+0.00%)
Jan 23, 2023
1.050
1.110
1.050
1.110
21,502
+0.02(+1.83%)
Jan 20, 2023
1.030
1.096
1.030
1.090
27,867
+0.06(+5.83%)
Jan 19, 2023
1.090
1.090
1.030
1.030
5,432
-0.03(-3.13%)
Jan 18, 2023
1.090
1.100
1.060
1.063
27,211
+0.00(+0.31%)
Jan 17, 2023
1.030
1.090
1.030
1.060
10,799
+0.04(+3.92%)
Jan 13, 2023
0.9701
1.050
0.9701
1.020
73,608
+0.05(+4.62%)
Jan 12, 2023
1.010
1.010
0.9700
0.9750
59,006
-0.03(-3.46%)
Jan 11, 2023
0.9600
1.010
0.9600
1.010
25,139
+0.05(+5.63%)
Jan 10, 2023
0.9500
1.000
0.9331
0.9561
8,732
-0.05(-5.34%)
Jan 09, 2023
1.010
1.010
1.010
1.010
1,692
+0.05(+4.95%)
Jan 06, 2023
0.9650
1.000
0.9600
0.9624
13,198
+0.00(+0.00%)
Jan 05, 2023
0.9300
1.000
0.9300
0.9624
8,363
-0.00(-0.12%)
Jan 04, 2023
0.9900
1.020
0.9500
0.9636
6,379
+0.02(+1.83%)
Jan 03, 2023
0.9594
0.9699
0.9411
0.9463
10,736
+0.03(+2.83%)
Dec 30, 2022
0.9200
0.9499
0.9200
0.9203
40,041
-0.01(-1.06%)
Dec 29, 2022
0.9100
0.9810
0.9100
0.9302
26,940
+0.02(+2.22%)
Dec 28, 2022
0.9800
1.000
0.9030
0.9100
33,885
-0.09(-9.00%)
Dec 27, 2022
1.000
1.020
0.9800
1.000
7,266
-0.01(-0.99%)
Dec 23, 2022
1.000
1.010
0.9651
1.010
23,232
-0.01(-0.98%)
Dec 22, 2022
0.9800
1.020
0.9800
1.020
6,916
+0.04(+4.08%)
Dec 21, 2022
0.9800
1.020
0.9800
0.9800
22,220
-0.03(-2.97%)
Dec 20, 2022
0.9700
1.020
0.9700
1.010
28,659
+0.02(+2.52%)
Dec 19, 2022
1.000
1.020
0.9700
0.9852
18,259
-0.01(-1.48%)
Dec 16, 2022
0.9600
1.000
0.9600
1.000
5,768
+0.04(+4.17%)
Dec 15, 2022
0.9407
0.9749
0.9400
0.9600
3,477
+0.01(+0.73%)
Dec 14, 2022
0.9900
1.010
0.9500
0.9530
16,765
-0.05(-4.63%)
Dec 13, 2022
0.9600
0.9994
0.9600
0.9993
19,050
+0.06(+6.31%)
Dec 12, 2022
0.9400
0.9983
0.9400
0.9400
38,888
+0.00(+0.00%)
Dec 09, 2022
0.9300
0.9800
0.9300
0.9400
4,969
-0.01(-1.06%)
Dec 08, 2022
0.9900
0.9900
0.9311
0.9501
9,666
-0.02(-1.83%)
Dec 07, 2022
0.9500
0.9749
0.9300
0.9678
19,041
-0.01(-1.25%)
Dec 06, 2022
1.000
1.058
0.9801
0.9801
14,979
-0.03(-2.96%)
Dec 05, 2022
1.010
1.038
1.010
1.010
3,756
-0.05(-4.72%)
Dec 02, 2022
1.000
1.060
0.9800
1.060
5,590
+0.04(+3.92%)
Dec 01, 2022
1.020
1.050
1.020
1.020
13,201
+0.00(+0.00%)
Nov 30, 2022
1.050
1.050
1.020
1.020
13,998
-0.03(-2.86%)
Nov 29, 2022
1.020
1.060
1.020
1.050
9,409
-0.01(-0.94%)
Nov 28, 2022
1.010
1.070
1.010
1.060
17,964
+0.05(+4.95%)
Nov 25, 2022
1.000
1.030
0.9900
1.010
3,411
+0.00(+0.00%)
Nov 22, 2022
1.010
226
+0.00(+0.00%)
Nov 21, 2022
1.010
1.036
1.000
1.010
4,268
-0.03(-2.88%)
Nov 18, 2022
1.020
1.040
1.020
1.040
2,124
+0.01(+0.97%)
Nov 17, 2022
1.050
1.050
1.020
1.030
8,683
-0.04(-3.74%)
Nov 16, 2022
1.060
1.070
1.050
1.070
3,478
+0.02(+1.90%)
Nov 15, 2022
1.070
1.070
1.050
1.050
4,173
+0.01(+0.96%)
Nov 14, 2022
1.050
1.055
1.020
1.040
15,042
+0.01(+0.96%)
Nov 11, 2022
1.040
1.050
1.020
1.030
6,621
+0.01(+0.98%)
Nov 10, 2022
1.015
1.040
0.9999
1.020
49,955
+0.01(+1.00%)
Nov 09, 2022
1.020
1.030
0.9900
1.010
24,687
-0.02(-2.36%)
Nov 08, 2022
1.050
1.050
1.020
1.034
8,531
-0.02(-1.95%)
Nov 07, 2022
1.080
1.090
1.019
1.055
59,951
+0.03(+3.43%)
Nov 04, 2022
1.030
1.060
0.9900
1.020
37,477
+0.00(+0.00%)
Nov 03, 2022
0.9914
1.040
0.9900
1.020
8,025
+0.03(+2.88%)
Nov 02, 2022
1.000
1.015
0.9900
0.9914
36,902
-0.08(-7.35%)
Nov 01, 2022
1.090
1.090
1.050
1.070
2,053
+0.02(+1.90%)
Oct 31, 2022
1.080
1.090
1.050
1.050
4,384
-0.02(-1.87%)
Oct 28, 2022
1.060
1.095
1.052
1.070
4,339
+0.02(+1.90%)
Oct 27, 2022
1.010
1.050
1.010
1.050
1,359
+0.02(+1.94%)
Oct 26, 2022
1.034
1.034
1.030
1.030
806
+0.02(+1.98%)
Oct 25, 2022
1.007
1.037
1.000
1.010
9,460
+0.00(+0.00%)
Oct 24, 2022
1.025
1.030
0.9998
1.010
27,222
-0.03(-2.88%)
Oct 21, 2022
1.020
1.050
1.010
1.040
12,084
+0.01(+0.97%)
Oct 20, 2022
1.050
1.056
1.030
1.030
4,936
-0.01(-0.96%)
Oct 19, 2022
1.030
1.100
1.019
1.040
7,667
-0.01(-0.95%)
Oct 18, 2022
1.020
1.050
1.010
1.050
12,251
+0.00(+0.00%)
Oct 17, 2022
1.050
1.050
1.000
1.050
30,736
+0.04(+3.96%)
Oct 14, 2022
1.019
1.027
0.9900
1.010
1,661
+0.01(+1.00%)
Oct 13, 2022
1.010
1.078
0.9713
1.000
8,148
-0.01(-0.99%)
Oct 12, 2022
1.050
1.060
1.010
1.010
22,495
-0.05(-4.72%)
Oct 11, 2022
1.060
1.070
1.060
1.060
7,885
-0.01(-0.93%)
Oct 10, 2022
1.140
1.150
1.070
1.070
5,056
-0.02(-2.28%)
Oct 07, 2022
1.110
1.110
1.090
1.095
5,377
+0.00(+0.00%)
Oct 06, 2022
1.120
1.120
1.070
1.095
1,491
-0.03(-2.23%)
Oct 05, 2022
1.130
1.150
1.110
1.120
7,827
+0.00(+0.00%)
Oct 04, 2022
1.120
1.150
1.120
1.120
29,799
+0.00(+0.00%)
Oct 03, 2022
1.080
1.130
1.070
1.120
5,757
+0.04(+3.70%)
Sep 30, 2022
1.050
1.120
1.050
1.080
12,123
-0.03(-2.70%)
Sep 29, 2022
1.060
1.110
1.060
1.110
3,712
+0.05(+4.72%)
Sep 28, 2022
1.170
1.100
1.060
1.060
35,551
-0.02(-1.85%)
Sep 27, 2022
1.100
1.100
1.080
1.080
28,894
-0.02(-1.82%)
Sep 26, 2022
1.130
1.130
1.100
1.100
13,248
-0.03(-2.65%)
Sep 23, 2022
1.160
1.160
1.110
1.130
36,806
-0.01(-0.44%)
Sep 22, 2022
1.150
1.166
1.130
1.135
24,793
-0.01(-1.30%)
Sep 21, 2022
1.150
1.178
1.140
1.150
8,097
+0.01(+0.88%)
Sep 20, 2022
1.120
1.160
1.120
1.140
3,191
-0.02(-1.72%)
Sep 19, 2022
1.130
1.160
1.115
1.160
9,554
+0.03(+2.65%)
Sep 16, 2022
1.161
1.161
1.100
1.130
28,880
+0.00(+0.00%)
Sep 15, 2022
1.100
1.144
1.100
1.130
13,176
+0.01(+0.89%)
Sep 14, 2022
1.180
1.190
1.070
1.120
67,971
-0.06(-5.24%)
Sep 13, 2022
1.150
1.210
1.150
1.182
36,365
-0.04(-3.12%)
Sep 12, 2022
1.230
1.250
1.197
1.220
48,844
-0.02(-1.61%)
Sep 09, 2022
1.220
1.250
1.195
1.240
6,181
+0.03(+2.48%)
Sep 08, 2022
1.190
1.244
1.170
1.210
33,524
+0.02(+1.68%)
Sep 07, 2022
1.189
1.190
1.179
1.190
18,198
-0.00(-0.12%)
Sep 06, 2022
1.196
1.196
1.190
1.191
12,532
-0.01(-0.55%)
Sep 02, 2022
1.190
1.200
1.170
1.198
26,704
+0.01(+0.67%)
Sep 01, 2022
1.200
1.210
1.180
1.190
38,725
-0.02(-1.65%)
Aug 31, 2022
1.230
1.232
1.210
1.210
10,619
+0.00(+0.00%)
Aug 30, 2022
1.240
1.240
1.200
1.210
48,777
-0.02(-1.63%)
Aug 29, 2022
1.210
1.230
1.210
1.230
3,310
+0.01(+0.65%)
Aug 26, 2022
1.235
1.250
1.200
1.222
23,186
-0.02(-1.45%)
Aug 25, 2022
1.250
1.250
1.210
1.240
16,011
+0.00(+0.00%)
Aug 24, 2022
1.270
1.270
1.210
1.240
36,325
-0.02(-1.59%)
Aug 23, 2022
1.320
1.320
1.215
1.260
33,315
-0.01(-0.79%)
Aug 22, 2022
1.340
1.340
1.250
1.270
17,929
-0.03(-2.25%)
Aug 19, 2022
1.310
1.330
1.299
1.299
4,121
-0.01(-0.82%)
Aug 18, 2022
1.310
1.330
1.285
1.310
42,412
+0.01(+0.77%)
Aug 17, 2022
1.250
1.320
1.250
1.300
67,188
+0.01(+0.78%)
Aug 16, 2022
1.320
1.328
1.270
1.290
33,769
-0.03(-2.27%)
Aug 15, 2022
1.260
1.377
1.260
1.320
35,483
+0.04(+3.13%)
Aug 12, 2022
1.320
1.340
1.280
1.280
23,040
-0.04(-3.03%)
Aug 11, 2022
1.330
1.380
1.310
1.320
24,483
+0.02(+1.15%)
Aug 10, 2022
1.290
1.306
1.280
1.305
35,490
+0.03(+2.76%)
Aug 09, 2022
1.330
1.330
1.230
1.270
36,866
-0.08(-5.93%)
Aug 08, 2022
1.370
1.400
1.320
1.350
66,580
-0.05(-3.57%)
Aug 05, 2022
1.440
1.440
1.400
1.400
24,859
-0.04(-2.78%)
Aug 04, 2022
1.380
1.440
1.380
1.440
20,212
+0.05(+3.60%)
Aug 03, 2022
1.430
1.430
1.370
1.390
112,518
+0.03(+2.21%)
Aug 02, 2022
1.400
1.450
1.350
1.360
37,777
-0.05(-3.55%)
Aug 01, 2022
1.320
1.450
1.295
1.410
229,420
+0.14(+11.02%)
Jul 29, 2022
1.250
1.290
1.250
1.270
47,862
+0.02(+1.60%)
Jul 28, 2022
1.270
1.270
1.220
1.250
13,071
+0.00(+0.00%)
Jul 27, 2022
1.240
1.270
1.240
1.250
10,293
+0.00(+0.00%)
Jul 26, 2022
1.300
1.320
1.220
1.250
30,131
-0.02(-1.57%)
Jul 25, 2022
1.270
1.290
1.250
1.270
2,307
+0.00(+0.00%)
Jul 22, 2022
1.260
1.270
1.250
1.270
14,209
-0.02(-1.55%)
Jul 21, 2022
1.340
1.340
1.250
1.290
25,128
-0.03(-2.27%)
Jul 20, 2022
1.310
1.330
1.270
1.320
14,868
+0.04(+3.13%)
Jul 19, 2022
1.240
1.305
1.240
1.280
7,601
+0.03(+2.59%)
Jul 18, 2022
1.290
1.300
1.230
1.248
16,301
-0.00(-0.18%)
Jul 15, 2022
1.260
1.270
1.230
1.250
33,679
-0.05(-3.85%)
Jul 14, 2022
1.260
1.350
1.250
1.300
5,421
+0.03(+2.36%)
Jul 13, 2022
1.260
1.310
1.250
1.270
3,176
+0.03(+2.42%)
Jul 12, 2022
1.300
1.300
1.240
1.240
16,378
-0.08(-6.06%)
Jul 11, 2022
1.360
1.360
1.310
1.320
2,248
+0.00(+0.00%)
Jul 08, 2022
1.330
1.330
1.300
1.320
19,538
+0.02(+1.54%)
Jul 07, 2022
1.260
1.300
1.260
1.300
13,862
+0.03(+2.36%)
Jul 06, 2022
1.280
1.280
1.240
1.270
7,349
-0.03(-2.31%)
Jul 05, 2022
1.300
1.310
1.290
1.300
36,782
+0.04(+3.17%)
Jul 01, 2022
1.280
1.280
1.250
1.260
4,091
-0.02(-1.56%)
Jun 30, 2022
1.280
1.320
1.240
1.280
28,093
+0.00(+0.00%)
Jun 29, 2022
1.280
1.290
1.280
1.280
5,829
-0.02(-1.54%)
Jun 28, 2022
1.290
1.369
1.260
1.300
23,625
+0.02(+1.56%)
Jun 27, 2022
1.380
1.380
1.250
1.280
33,555
-0.08(-5.88%)
Jun 24, 2022
1.350
1.360
1.350
1.360
16,799
+0.04(+2.64%)
Jun 23, 2022
1.260
1.330
1.260
1.325
8,054
+0.02(+1.92%)
Jun 22, 2022
1.250
1.300
1.250
1.300
5,749
+0.00(+0.00%)
Jun 21, 2022
1.312
1.380
1.264
1.300
24,023
-0.01(-0.76%)
Jun 17, 2022
1.330
1.376
1.260
1.310
30,171
-0.02(-1.50%)
Jun 16, 2022
1.350
1.369
1.310
1.330
4,635
-0.01(-0.75%)
Jun 15, 2022
1.330
1.380
1.330
1.340
10,071
+0.01(+0.75%)
Jun 14, 2022
1.330
1.370
1.320
1.330
32,633
+0.00(+0.00%)
Jun 13, 2022
1.380
1.460
1.310
1.330
60,147
-0.06(-4.32%)
Jun 10, 2022
1.500
1.500
1.380
1.390
41,666
-0.05(-3.47%)
Jun 09, 2022
1.470
1.487
1.440
1.440
4,822
-0.08(-5.26%)
Jun 08, 2022
1.450
1.520
1.450
1.520
6,615
+0.06(+4.11%)
Jun 07, 2022
1.460
1.470
1.453
1.460
8,714
-0.00(-0.10%)
Jun 06, 2022
1.450
1.510
1.434
1.461
26,491
-0.01(-0.59%)
Jun 03, 2022
1.510
1.550
1.450
1.470
41,905
-0.06(-3.92%)
Jun 02, 2022
1.510
1.550
1.500
1.530
11,520
+0.07(+5.07%)
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.