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
Xunlei Ltd ADR
(NQ:
XNET
)
1.735
-0.025 (-1.42%)
Streaming Delayed Price
Updated: 11:42 AM EDT, Jun 18, 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, 2022
1.270
1.320
1.260
1.260
280,910
+0.01(+0.80%)
May 27, 2022
1.230
1.265
1.230
1.250
187,801
+0.05(+4.17%)
May 26, 2022
1.210
1.260
1.190
1.200
297,347
+0.07(+6.43%)
May 25, 2022
1.210
1.260
1.090
1.127
397,627
-0.09(-7.58%)
May 24, 2022
1.270
1.283
1.210
1.220
256,717
-0.10(-7.58%)
May 23, 2022
1.330
1.370
1.290
1.320
148,158
-0.05(-3.65%)
May 20, 2022
1.400
1.410
1.320
1.370
109,856
+0.00(+0.00%)
May 19, 2022
1.330
1.420
1.330
1.370
96,435
+0.04(+3.01%)
May 18, 2022
1.400
1.480
1.330
1.330
192,204
-0.07(-5.00%)
May 17, 2022
1.330
1.420
1.310
1.400
294,531
+0.16(+12.90%)
May 16, 2022
1.210
1.270
1.200
1.240
172,393
+0.01(+0.81%)
May 13, 2022
1.170
1.250
1.141
1.230
195,220
+0.10(+8.85%)
May 12, 2022
1.100
1.160
1.080
1.130
247,576
+0.01(+0.89%)
May 11, 2022
1.200
1.210
1.110
1.120
272,006
-0.08(-6.67%)
May 10, 2022
1.270
1.270
1.170
1.200
148,576
-0.01(-0.83%)
May 09, 2022
1.250
1.260
1.180
1.210
276,498
-0.08(-6.20%)
May 06, 2022
1.330
1.330
1.270
1.290
132,968
-0.05(-3.73%)
May 05, 2022
1.370
1.400
1.313
1.340
79,010
-0.08(-5.63%)
May 04, 2022
1.380
1.430
1.350
1.420
106,121
+0.04(+2.90%)
May 03, 2022
1.410
1.439
1.380
1.380
166,214
-0.03(-2.13%)
May 02, 2022
1.390
1.430
1.360
1.410
258,746
+0.02(+1.44%)
Apr 29, 2022
1.390
1.450
1.380
1.390
190,610
+0.04(+2.96%)
Apr 28, 2022
1.340
1.399
1.300
1.350
88,156
+0.01(+0.75%)
Apr 27, 2022
1.360
1.417
1.340
1.340
58,119
-0.01(-0.74%)
Apr 26, 2022
1.430
1.430
1.350
1.350
162,804
-0.10(-6.90%)
Apr 25, 2022
1.420
1.450
1.390
1.450
97,584
+0.01(+0.69%)
Apr 22, 2022
1.460
1.499
1.420
1.440
87,663
-0.01(-0.69%)
Apr 21, 2022
1.540
1.541
1.430
1.450
169,479
-0.09(-5.84%)
Apr 20, 2022
1.610
1.610
1.511
1.540
213,586
-0.07(-4.35%)
Apr 19, 2022
1.620
1.630
1.580
1.610
89,772
-0.01(-0.62%)
Apr 18, 2022
1.650
1.660
1.580
1.620
109,875
-0.05(-2.99%)
Apr 14, 2022
1.700
1.720
1.650
1.670
53,747
-0.02(-1.18%)
Apr 13, 2022
1.690
1.720
1.680
1.690
95,373
+0.00(+0.00%)
Apr 12, 2022
1.700
1.750
1.680
1.690
69,668
+0.01(+0.60%)
Apr 11, 2022
1.750
1.770
1.640
1.680
209,003
-0.12(-6.67%)
Apr 08, 2022
1.840
1.840
1.763
1.800
65,955
-0.04(-2.17%)
Apr 07, 2022
1.870
1.875
1.775
1.840
103,826
-0.01(-0.54%)
Apr 06, 2022
1.850
1.880
1.760
1.850
177,642
-0.06(-3.14%)
Apr 05, 2022
1.950
1.970
1.840
1.910
130,431
-0.03(-1.55%)
Apr 04, 2022
1.850
1.970
1.850
1.940
268,735
+0.13(+7.18%)
Apr 01, 2022
1.870
1.890
1.783
1.810
270,147
+0.05(+2.84%)
Mar 31, 2022
1.880
1.890
1.735
1.760
380,258
+0.01(+0.57%)
Mar 30, 2022
1.670
1.790
1.655
1.750
187,549
+0.07(+4.17%)
Mar 29, 2022
1.690
1.710
1.645
1.680
197,204
+0.01(+0.60%)
Mar 28, 2022
1.700
1.710
1.640
1.670
161,351
-0.02(-1.18%)
Mar 25, 2022
1.820
1.848
1.680
1.690
449,369
-0.15(-8.15%)
Mar 24, 2022
1.830
1.840
1.740
1.840
202,682
+0.02(+1.10%)
Mar 23, 2022
1.770
1.870
1.710
1.820
201,140
+0.04(+2.25%)
Mar 22, 2022
1.790
1.820
1.730
1.780
363,726
+0.06(+3.49%)
Mar 21, 2022
1.610
1.730
1.610
1.720
290,685
+0.09(+5.52%)
Mar 18, 2022
1.600
1.830
1.545
1.630
759,589
+0.15(+10.14%)
Mar 17, 2022
1.650
1.650
1.450
1.480
541,440
-0.11(-6.92%)
Mar 16, 2022
1.540
1.630
1.450
1.590
837,453
+0.37(+30.33%)
Mar 15, 2022
1.120
1.240
1.120
1.220
331,757
+0.06(+5.17%)
Mar 14, 2022
1.300
1.300
1.150
1.160
647,865
-0.15(-11.45%)
Mar 11, 2022
1.450
1.460
1.300
1.310
246,157
-0.10(-7.09%)
Mar 10, 2022
1.470
1.470
1.390
1.410
168,762
-0.10(-6.62%)
Mar 09, 2022
1.449
1.540
1.449
1.510
170,004
+0.08(+5.59%)
Mar 08, 2022
1.420
1.470
1.390
1.430
172,048
+0.00(+0.00%)
Mar 07, 2022
1.450
1.460
1.410
1.430
364,998
-0.05(-3.38%)
Mar 04, 2022
1.650
1.660
1.460
1.480
448,764
-0.15(-9.20%)
Mar 03, 2022
1.750
1.750
1.610
1.630
647,270
-0.08(-4.68%)
Mar 02, 2022
1.710
1.730
1.650
1.710
123,592
+0.00(+0.00%)
Mar 01, 2022
1.720
1.740
1.670
1.710
83,416
+0.00(+0.00%)
Feb 28, 2022
1.690
1.750
1.670
1.710
109,225
-0.01(-0.58%)
Feb 25, 2022
1.750
1.750
1.691
1.720
57,445
-0.01(-0.58%)
Feb 24, 2022
1.650
1.730
1.610
1.730
176,730
+0.07(+4.22%)
Feb 23, 2022
1.760
1.760
1.660
1.660
187,676
-0.10(-5.68%)
Feb 22, 2022
1.620
1.760
1.620
1.760
292,438
+0.02(+1.15%)
Feb 18, 2022
1.740
0
-0.09(-4.92%)
Feb 17, 2022
1.870
1.870
1.810
1.830
92,841
-0.03(-1.61%)
Feb 16, 2022
1.840
1.890
1.800
1.860
171,690
+0.04(+2.20%)
Feb 15, 2022
1.780
1.840
1.750
1.820
144,664
+0.06(+3.41%)
Feb 14, 2022
1.750
1.790
1.720
1.760
139,849
-0.02(-1.12%)
Feb 11, 2022
1.820
1.850
1.760
1.780
106,811
-0.04(-2.20%)
Feb 10, 2022
1.790
1.910
1.790
1.820
139,706
-0.02(-1.09%)
Feb 09, 2022
1.760
1.860
1.760
1.840
196,177
+0.09(+5.14%)
Feb 08, 2022
1.760
1.790
1.730
1.750
86,938
+0.01(+0.57%)
Feb 07, 2022
1.755
1.780
1.720
1.740
102,693
+0.02(+1.16%)
Feb 04, 2022
1.670
1.740
1.650
1.720
114,221
+0.04(+2.38%)
Feb 03, 2022
1.720
1.670
1.680
163,631
-0.09(-5.08%)
Feb 02, 2022
1.800
1.820
1.720
1.770
136,427
-0.03(-1.67%)
Feb 01, 2022
1.830
1.850
1.755
1.800
239,156
-0.01(-0.55%)
Jan 31, 2022
1.720
1.810
174,280
+0.12(+7.10%)
Jan 28, 2022
1.660
1.710
1.610
1.690
206,389
+0.03(+1.81%)
Jan 27, 2022
1.730
1.730
1.660
1.660
180,799
-0.06(-3.49%)
Jan 26, 2022
1.790
1.820
1.690
1.720
117,395
-0.04(-2.27%)
Jan 25, 2022
1.740
1.790
1.720
1.760
113,741
-0.01(-0.56%)
Jan 24, 2022
1.760
1.800
1.660
1.770
390,160
-0.04(-2.21%)
Jan 21, 2022
1.870
1.880
1.800
1.810
304,297
-0.07(-3.72%)
Jan 20, 2022
1.920
1.950
1.870
1.880
200,955
+0.02(+1.08%)
Jan 19, 2022
1.840
1.890
1.830
1.860
280,216
+0.02(+1.09%)
Jan 18, 2022
1.880
1.890
1.830
1.840
407,086
-0.08(-4.17%)
Jan 14, 2022
1.920
0
+0.04(+2.13%)
Jan 13, 2022
1.950
1.968
1.880
1.880
189,090
-0.07(-3.59%)
Jan 12, 2022
1.960
1.970
1.910
1.950
246,789
+0.01(+0.52%)
Jan 11, 2022
1.860
1.960
1.860
1.940
231,532
+0.07(+3.74%)
Jan 10, 2022
1.850
1.895
1.840
1.870
207,632
-0.02(-1.06%)
Jan 07, 2022
1.930
1.960
1.850
1.890
236,775
+0.01(+0.53%)
Jan 06, 2022
1.860
1.920
1.810
1.880
220,235
+0.02(+1.08%)
Jan 05, 2022
2.010
2.010
1.860
1.860
480,200
-0.09(-4.62%)
Jan 04, 2022
2.050
2.060
1.930
1.950
278,913
-0.10(-4.88%)
Jan 03, 2022
2.010
2.060
1.970
2.050
236,168
+0.04(+1.99%)
Dec 31, 2021
2.030
2.065
1.990
2.010
526,966
-0.02(-0.99%)
Dec 30, 2021
1.950
2.040
1.940
2.030
745,589
+0.11(+5.73%)
Dec 29, 2021
2.010
2.010
1.900
1.920
380,323
-0.05(-2.54%)
Dec 28, 2021
2.050
2.100
1.940
1.970
288,186
-0.08(-3.90%)
Dec 27, 2021
2.140
2.140
2.050
2.050
174,655
-0.08(-3.76%)
Dec 23, 2021
2.110
2.130
2.030
2.130
260,689
+0.07(+3.40%)
Dec 22, 2021
2.080
2.165
2.045
2.060
173,568
-0.05(-2.37%)
Dec 21, 2021
2.000
2.120
1.990
2.110
370,621
+0.14(+7.11%)
Dec 20, 2021
2.000
2.070
1.910
1.970
572,475
-0.06(-2.96%)
Dec 17, 2021
1.850
2.060
1.840
2.030
3,797,747
+0.14(+7.41%)
Dec 16, 2021
1.980
2.100
1.890
1.890
1,228,112
-0.08(-4.06%)
Dec 15, 2021
2.090
2.090
1.910
1.970
1,481,418
-0.13(-6.19%)
Dec 14, 2021
2.140
2.140
2.090
2.100
472,071
+0.02(+0.96%)
Dec 13, 2021
2.300
2.310
2.080
2.080
1,872,246
-0.36(-14.75%)
Dec 10, 2021
2.400
2.500
2.360
2.440
276,553
+0.06(+2.52%)
Dec 09, 2021
2.500
2.545
2.370
2.380
324,942
-0.10(-4.03%)
Dec 08, 2021
2.390
2.600
2.345
2.480
227,872
+0.11(+4.64%)
Dec 07, 2021
2.410
2.470
2.360
2.370
444,811
+0.04(+1.72%)
Dec 06, 2021
2.190
2.430
2.120
2.330
521,594
+0.13(+5.91%)
Dec 03, 2021
2.270
2.308
2.180
2.200
736,436
-0.12(-5.17%)
Dec 02, 2021
2.360
2.440
2.280
2.320
535,211
-0.02(-0.85%)
Dec 01, 2021
2.410
2.530
2.330
2.340
478,536
-0.01(-0.43%)
Nov 30, 2021
2.610
2.610
2.570
2.350
1,002,514
-0.24(-9.27%)
Nov 29, 2021
2.600
2.686
2.570
2.590
448,340
+0.00(+0.00%)
Nov 26, 2021
2.650
2.677
2.580
2.590
307,387
-0.16(-5.82%)
Nov 24, 2021
2.680
2.760
2.650
2.750
161,299
+0.02(+0.73%)
Nov 23, 2021
2.710
2.757
2.640
2.730
225,042
+0.01(+0.37%)
Nov 22, 2021
2.740
2.890
2.700
2.720
309,237
+0.00(+0.00%)
Nov 19, 2021
2.750
2.820
2.720
2.720
244,415
-0.01(-0.37%)
Nov 18, 2021
2.940
2.790
2.740
2.730
588,115
-0.16(-5.54%)
Nov 17, 2021
3.030
3.080
2.890
2.890
270,954
-0.12(-3.99%)
Nov 16, 2021
3.030
3.030
2.950
3.010
224,557
-0.03(-0.99%)
Nov 15, 2021
3.200
3.200
3.010
3.040
237,367
-0.12(-3.80%)
Nov 12, 2021
2.950
3.240
2.900
3.160
466,626
+0.19(+6.40%)
Nov 11, 2021
2.980
3.080
2.838
2.970
694,139
+0.17(+6.07%)
Nov 10, 2021
2.790
2.800
335,743
-0.03(-1.06%)
Nov 09, 2021
2.870
2.870
2.750
2.830
362,695
+0.02(+0.71%)
Nov 08, 2021
2.900
2.955
2.750
2.810
797,279
-0.07(-2.43%)
Nov 05, 2021
2.960
2.970
2.860
2.880
247,588
-0.04(-1.37%)
Nov 04, 2021
3.020
3.020
2.890
2.920
241,188
-0.08(-2.67%)
Nov 03, 2021
2.910
3.010
2.880
3.000
217,289
+0.06(+2.04%)
Nov 02, 2021
2.980
3.050
2.880
2.940
243,925
-0.06(-2.00%)
Nov 01, 2021
2.970
3.100
3.010
3.000
204,630
+0.08(+2.74%)
Oct 29, 2021
2.920
2.940
2.865
2.920
238,012
-0.02(-0.68%)
Oct 28, 2021
2.880
2.990
2.870
2.940
251,835
+0.05(+1.73%)
Oct 27, 2021
3.120
3.120
2.860
2.890
622,166
-0.30(-9.40%)
Oct 26, 2021
3.030
3.190
1,065,382
+0.19(+6.33%)
Oct 25, 2021
2.940
3.040
2.880
3.000
120,950
+0.08(+2.74%)
Oct 22, 2021
3.000
3.030
2.920
2.920
106,549
-0.10(-3.31%)
Oct 21, 2021
3.130
3.130
2.950
3.020
273,039
-0.12(-3.82%)
Oct 20, 2021
3.150
3.180
3.060
3.140
207,044
-0.01(-0.32%)
Oct 19, 2021
2.820
3.160
2.820
3.150
606,586
+0.33(+11.70%)
Oct 18, 2021
2.750
2.860
2.710
2.820
326,406
+0.06(+2.17%)
Oct 15, 2021
2.830
2.900
2.750
2.760
401,261
-0.03(-1.08%)
Oct 14, 2021
2.840
2.847
2.770
2.790
142,302
-0.03(-1.06%)
Oct 13, 2021
2.830
2.861
2.710
2.820
262,894
+0.02(+0.71%)
Oct 12, 2021
2.940
2.945
2.730
2.800
336,235
-0.12(-4.11%)
Oct 11, 2021
2.960
3.020
2.900
2.920
164,537
-0.04(-1.35%)
Oct 08, 2021
2.880
3.040
2.840
2.960
172,128
+0.10(+3.50%)
Oct 07, 2021
2.820
2.920
2.800
2.860
156,445
+0.11(+4.00%)
Oct 06, 2021
2.770
2.850
2.720
2.750
135,147
-0.04(-1.43%)
Oct 05, 2021
2.730
2.850
2.726
2.790
177,517
+0.07(+2.57%)
Oct 04, 2021
2.830
2.850
2.690
2.720
290,472
-0.20(-6.85%)
Oct 01, 2021
2.930
2.940
2.800
2.920
159,454
+0.06(+2.10%)
Sep 30, 2021
2.800
2.900
2.800
2.860
171,319
+0.09(+3.25%)
Sep 29, 2021
2.810
2.880
2.760
2.770
260,341
-0.03(-1.07%)
Sep 28, 2021
2.910
2.910
2.800
2.800
227,080
-0.12(-4.11%)
Sep 27, 2021
2.840
2.980
2.780
2.920
147,098
+0.07(+2.46%)
Sep 24, 2021
2.950
2.950
2.830
2.850
171,135
-0.10(-3.39%)
Sep 23, 2021
3.010
3.040
2.900
2.950
249,301
-0.05(-1.67%)
Sep 22, 2021
2.990
3.048
2.910
3.000
470,560
+0.07(+2.39%)
Sep 21, 2021
2.980
3.000
2.880
2.930
259,228
+0.01(+0.34%)
Sep 20, 2021
3.010
3.070
2.861
2.920
508,465
-0.22(-7.01%)
Sep 17, 2021
3.170
3.250
3.100
3.140
157,202
-0.08(-2.48%)
Sep 16, 2021
3.170
3.220
3.060
3.220
215,689
+0.08(+2.55%)
Sep 15, 2021
3.090
3.180
3.000
3.140
219,318
+0.07(+2.28%)
Sep 14, 2021
3.070
3.170
2.960
3.070
581,101
+0.00(+0.00%)
Sep 13, 2021
3.220
3.225
3.030
3.070
458,871
-0.15(-4.66%)
Sep 10, 2021
3.280
3.438
3.160
3.220
595,895
-0.06(-1.83%)
Sep 09, 2021
3.590
3.610
3.160
3.280
1,304,939
-0.30(-8.38%)
Sep 08, 2021
3.760
3.790
3.550
3.580
88,143
-0.18(-4.79%)
Sep 07, 2021
3.750
3.940
3.740
3.760
121,105
+0.02(+0.53%)
Sep 03, 2021
3.760
3.850
3.690
3.740
185,969
+0.02(+0.54%)
Sep 02, 2021
3.840
3.860
3.720
3.720
168,786
-0.09(-2.36%)
Sep 01, 2021
3.730
3.820
3.690
3.810
221,538
+0.07(+1.87%)
Aug 31, 2021
3.650
3.810
3.650
3.740
185,986
+0.12(+3.31%)
Aug 30, 2021
3.690
3.690
3.500
3.620
158,309
-0.06(-1.63%)
Aug 27, 2021
3.670
3.778
3.620
3.680
140,167
+0.00(+0.00%)
Aug 26, 2021
3.720
3.796
3.620
3.680
159,739
-0.01(-0.27%)
Aug 25, 2021
3.650
3.740
3.600
3.690
149,017
+0.06(+1.65%)
Aug 24, 2021
3.510
3.670
3.510
3.630
192,442
+0.12(+3.42%)
Aug 23, 2021
3.390
3.540
3.340
3.510
279,717
+0.24(+7.34%)
Aug 20, 2021
3.170
3.340
3.170
3.270
178,976
+0.09(+2.83%)
Aug 19, 2021
3.270
3.270
3.120
3.180
297,294
-0.10(-3.05%)
Aug 18, 2021
3.170
3.380
3.110
3.280
294,177
+0.15(+4.79%)
Aug 17, 2021
3.200
3.249
3.060
3.130
626,931
-0.12(-3.69%)
Aug 16, 2021
3.490
3.490
3.250
3.250
683,036
-0.23(-6.61%)
Aug 13, 2021
3.720
3.740
3.450
3.480
531,760
-0.24(-6.45%)
Aug 12, 2021
3.790
3.910
3.650
3.720
439,640
-0.34(-8.37%)
Aug 11, 2021
3.860
4.147
3.740
4.060
649,095
+0.23(+6.01%)
Aug 10, 2021
4.010
4.030
3.720
3.830
373,677
-0.18(-4.49%)
Aug 09, 2021
3.980
4.191
3.880
4.010
670,608
+0.14(+3.62%)
Aug 06, 2021
3.710
3.970
3.645
3.870
478,472
+0.17(+4.59%)
Aug 05, 2021
3.610
3.780
3.550
3.700
276,815
+0.07(+1.93%)
Aug 04, 2021
3.600
3.745
3.590
3.630
147,630
+0.01(+0.28%)
Aug 03, 2021
3.670
3.680
3.550
3.620
207,032
-0.09(-2.43%)
Aug 02, 2021
3.630
3.850
3.630
3.710
383,979
+0.07(+1.92%)
Jul 30, 2021
3.630
3.740
3.520
3.640
352,144
+0.00(+0.00%)
Jul 29, 2021
3.590
3.710
3.560
3.640
288,887
-0.01(-0.27%)
Jul 28, 2021
3.510
3.720
3.470
3.650
568,974
+0.29(+8.63%)
Jul 27, 2021
3.580
3.660
3.310
3.360
431,132
-0.40(-10.64%)
Jul 26, 2021
3.570
3.856
3.570
3.760
577,688
+0.18(+5.03%)
Jul 23, 2021
3.760
3.800
3.560
3.580
408,524
-0.24(-6.28%)
Jul 22, 2021
3.980
3.990
3.750
3.820
160,009
-0.12(-3.05%)
Jul 21, 2021
3.760
3.980
3.750
3.940
264,180
+0.20(+5.35%)
Jul 20, 2021
3.700
3.790
3.550
3.740
400,376
+0.04(+1.08%)
Jul 19, 2021
3.610
3.730
3.530
3.700
373,290
-0.07(-1.86%)
Jul 16, 2021
3.930
3.980
3.720
3.770
429,245
-0.14(-3.58%)
Jul 15, 2021
3.840
3.950
3.810
3.910
194,222
+0.05(+1.30%)
Jul 14, 2021
4.000
4.080
3.820
3.860
247,841
-0.07(-1.78%)
Jul 13, 2021
3.980
4.090
3.880
3.930
399,178
-0.05(-1.26%)
Jul 12, 2021
4.040
4.140
3.880
3.980
311,926
-0.11(-2.69%)
Jul 09, 2021
4.020
4.100
3.940
4.090
229,514
+0.18(+4.60%)
Jul 08, 2021
3.910
4.070
3.850
3.910
544,003
-0.20(-4.87%)
Jul 07, 2021
4.420
4.430
4.110
4.110
432,321
-0.28(-6.38%)
Jul 06, 2021
4.260
4.460
4.180
4.390
407,950
+0.08(+1.86%)
Jul 02, 2021
4.470
4.480
4.230
4.310
506,935
-0.19(-4.22%)
Jul 01, 2021
4.540
4.630
4.464
4.500
349,582
-0.06(-1.32%)
Jun 30, 2021
4.560
4.690
4.510
4.560
487,394
-0.02(-0.44%)
Jun 29, 2021
4.680
4.760
4.550
4.580
441,694
-0.16(-3.38%)
Jun 28, 2021
4.590
4.790
4.530
4.740
397,899
+0.16(+3.49%)
Jun 25, 2021
4.770
4.800
4.580
4.580
321,100
-0.13(-2.76%)
Jun 24, 2021
4.750
4.770
4.650
4.710
469,723
+0.05(+1.07%)
Jun 23, 2021
4.610
4.720
4.580
4.660
301,424
+0.09(+1.97%)
Jun 22, 2021
4.590
4.650
4.450
4.570
599,027
-0.09(-1.93%)
Jun 21, 2021
4.950
4.990
4.560
4.660
979,491
-0.26(-5.28%)
Jun 18, 2021
5.100
5.380
4.870
4.920
3,145,733
-0.15(-2.96%)
Jun 17, 2021
5.170
5.330
5.050
5.070
1,013,932
-0.11(-2.12%)
Jun 16, 2021
5.200
5.360
5.060
5.180
856,609
-0.06(-1.15%)
Jun 15, 2021
5.360
5.580
5.150
5.240
873,862
-0.10(-1.87%)
Jun 14, 2021
5.150
5.570
5.140
5.340
1,250,206
+0.29(+5.74%)
Jun 11, 2021
4.960
5.060
4.913
5.050
203,125
+0.10(+2.02%)
Jun 10, 2021
5.150
5.280
4.930
4.950
365,882
-0.18(-3.51%)
Jun 09, 2021
5.060
5.250
5.000
5.130
372,715
+0.13(+2.60%)
Jun 08, 2021
4.890
5.024
4.800
5.000
363,752
+0.08(+1.63%)
Jun 07, 2021
4.830
4.950
4.795
4.920
253,242
+0.10(+2.07%)
Jun 04, 2021
4.890
4.975
4.800
4.820
652,767
+0.00(+0.00%)
Jun 03, 2021
5.000
5.030
4.820
4.820
308,465
-0.25(-4.93%)
Jun 02, 2021
5.220
5.262
4.910
5.070
446,593
-0.15(-2.87%)
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.