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
)
1.740
+0.030 (+1.75%)
Streaming Delayed Price
Updated: 12:14 PM EDT, Jun 17, 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
1.580
1.620
1.560
1.600
18,858
+0.02(+1.29%)
May 05, 2023
1.550
1.640
1.540
1.580
41,802
+0.01(+0.64%)
May 04, 2023
1.530
1.580
1.510
1.570
44,424
+0.04(+2.61%)
May 03, 2023
1.550
1.575
1.530
1.530
25,716
-0.02(-1.30%)
May 02, 2023
1.600
1.650
1.550
1.550
94,563
-0.02(-1.58%)
May 01, 2023
1.600
1.670
1.550
1.575
35,675
-0.01(-0.32%)
Apr 28, 2023
1.560
1.600
1.560
1.580
14,155
+0.02(+1.28%)
Apr 27, 2023
1.530
1.597
1.530
1.560
48,126
+0.01(+0.64%)
Apr 26, 2023
1.590
1.605
1.540
1.550
34,544
-0.00(-0.01%)
Apr 25, 2023
1.550
1.567
1.530
1.550
36,477
-0.02(-1.25%)
Apr 24, 2023
1.600
1.600
1.550
1.570
40,094
-0.04(-2.48%)
Apr 21, 2023
1.700
1.700
1.580
1.610
114,307
-0.09(-5.29%)
Apr 20, 2023
1.690
1.741
1.660
1.700
61,432
+0.03(+1.80%)
Apr 19, 2023
1.680
1.700
1.665
1.670
59,464
-0.03(-1.69%)
Apr 18, 2023
1.745
1.745
1.670
1.699
35,769
-0.02(-1.24%)
Apr 17, 2023
1.660
1.731
1.660
1.720
10,451
+0.05(+3.30%)
Apr 14, 2023
1.610
1.692
1.610
1.665
33,496
+0.03(+1.52%)
Apr 13, 2023
1.670
1.700
1.600
1.640
106,194
-0.03(-1.80%)
Apr 12, 2023
1.730
1.731
1.660
1.670
68,146
-0.05(-2.91%)
Apr 11, 2023
1.710
1.750
1.681
1.720
120,109
+0.03(+1.78%)
Apr 10, 2023
1.700
1.739
1.680
1.690
50,024
-0.06(-3.15%)
Apr 06, 2023
1.710
1.820
1.700
1.745
91,940
+0.04(+2.05%)
Apr 05, 2023
1.800
1.830
1.700
1.710
86,215
-0.05(-2.81%)
Apr 04, 2023
1.840
1.850
1.730
1.760
75,058
-0.06(-3.32%)
Apr 03, 2023
1.860
1.860
1.780
1.820
77,946
-0.02(-1.09%)
Mar 31, 2023
1.830
1.860
1.820
1.840
44,777
+0.02(+1.10%)
Mar 30, 2023
1.790
1.870
1.780
1.820
90,617
+0.02(+1.11%)
Mar 29, 2023
1.750
1.820
1.750
1.800
48,184
+0.05(+2.86%)
Mar 28, 2023
1.820
1.865
1.750
1.750
90,243
-0.06(-3.58%)
Mar 27, 2023
1.870
1.880
1.815
1.815
66,073
-0.06(-2.94%)
Mar 24, 2023
1.850
1.870
1.830
1.870
8,988
-0.02(-1.06%)
Mar 23, 2023
1.880
1.940
1.860
1.890
42,788
+0.04(+2.16%)
Mar 22, 2023
1.860
1.890
1.830
1.850
59,808
-0.02(-1.07%)
Mar 21, 2023
1.820
1.900
1.820
1.870
85,383
+0.06(+3.31%)
Mar 20, 2023
1.960
2.000
1.780
1.810
146,707
-0.21(-10.40%)
Mar 17, 2023
1.970
2.020
1.920
2.020
189,899
+0.05(+2.54%)
Mar 16, 2023
2.000
2.001
1.820
1.970
171,166
-0.03(-1.75%)
Mar 15, 2023
1.987
2.015
1.960
2.005
84,413
+0.02(+1.26%)
Mar 14, 2023
1.980
2.010
1.950
1.980
71,078
+0.04(+2.06%)
Mar 13, 2023
1.880
1.990
1.820
1.940
67,944
+0.04(+2.11%)
Mar 10, 2023
1.900
1.980
1.896
1.900
77,533
-0.07(-3.55%)
Mar 09, 2023
1.960
2.000
1.900
1.970
97,606
+0.00(+0.00%)
Mar 08, 2023
1.850
1.980
1.850
1.970
68,313
+0.09(+4.79%)
Mar 07, 2023
1.810
1.900
1.810
1.880
56,756
+0.05(+2.58%)
Mar 06, 2023
1.880
1.880
1.833
1.833
30,166
-0.07(-3.54%)
Mar 03, 2023
1.840
1.946
1.840
1.900
30,202
+0.04(+2.15%)
Mar 02, 2023
1.860
1.900
1.800
1.860
63,898
-0.03(-1.59%)
Mar 01, 2023
1.860
1.969
1.820
1.890
71,318
+0.12(+6.78%)
Feb 28, 2023
1.780
1.830
1.770
1.770
16,639
-0.03(-1.67%)
Feb 27, 2023
1.870
1.940
1.800
1.800
113,088
-0.10(-5.26%)
Feb 24, 2023
1.860
1.950
1.830
1.900
58,758
+0.01(+0.53%)
Feb 23, 2023
1.870
1.950
1.850
1.890
60,921
+0.02(+1.07%)
Feb 22, 2023
1.890
1.910
1.850
1.870
26,959
-0.04(-2.09%)
Feb 21, 2023
1.880
1.930
1.780
1.910
170,240
-0.01(-0.52%)
Feb 17, 2023
1.950
1.950
1.885
1.920
41,016
-0.04(-2.04%)
Feb 16, 2023
1.970
2.030
1.950
1.960
80,105
-0.04(-2.00%)
Feb 15, 2023
1.900
2.010
1.840
2.000
71,201
+0.07(+3.63%)
Feb 14, 2023
1.860
1.980
1.840
1.930
73,372
+0.07(+3.76%)
Feb 13, 2023
1.700
1.928
1.700
1.860
172,843
+0.18(+10.71%)
Feb 10, 2023
1.800
1.880
1.670
1.680
184,056
-0.14(-7.69%)
Feb 09, 2023
1.980
2.044
1.800
1.820
226,757
-0.14(-7.14%)
Feb 08, 2023
2.010
2.050
1.960
1.960
70,135
-0.08(-3.92%)
Feb 07, 2023
2.060
2.120
2.010
2.040
109,064
+0.00(+0.00%)
Feb 06, 2023
2.000
2.120
2.000
2.040
88,347
+0.03(+1.49%)
Feb 03, 2023
2.120
2.140
2.010
2.010
89,695
-0.11(-5.19%)
Feb 02, 2023
2.150
2.150
2.070
2.120
107,771
-0.02(-0.93%)
Feb 01, 2023
2.100
2.150
2.050
2.140
89,807
+0.06(+2.88%)
Jan 31, 2023
2.080
2.140
2.030
2.080
85,868
+0.01(+0.48%)
Jan 30, 2023
2.130
2.160
2.070
2.070
84,732
-0.10(-4.61%)
Jan 27, 2023
2.140
2.170
2.060
2.170
187,788
+0.04(+1.88%)
Jan 26, 2023
2.100
2.160
2.090
2.130
50,934
+0.04(+1.91%)
Jan 25, 2023
2.100
2.115
2.054
2.090
28,570
-0.04(-2.11%)
Jan 24, 2023
2.160
2.170
2.120
2.135
49,086
-0.02(-0.70%)
Jan 23, 2023
2.140
2.175
2.130
2.150
188,801
+0.03(+1.42%)
Jan 20, 2023
2.110
2.150
2.010
2.120
69,841
+0.06(+2.91%)
Jan 19, 2023
2.000
2.070
1.860
2.060
107,333
+0.03(+1.48%)
Jan 18, 2023
2.200
2.200
2.020
2.030
88,401
-0.15(-6.67%)
Jan 17, 2023
2.220
2.220
2.150
2.175
79,297
-0.05(-2.25%)
Jan 13, 2023
2.100
2.225
2.100
2.225
167,506
+0.12(+5.45%)
Jan 12, 2023
2.120
2.130
2.020
2.110
81,670
-0.05(-2.31%)
Jan 11, 2023
2.130
2.160
2.080
2.160
284,268
-0.00(-0.23%)
Jan 10, 2023
2.150
2.200
2.110
2.165
108,140
+0.02(+1.17%)
Jan 09, 2023
2.080
2.180
2.068
2.140
176,566
+0.09(+4.46%)
Jan 06, 2023
1.990
2.050
1.900
2.049
37,739
+0.05(+2.43%)
Jan 05, 2023
1.970
2.010
1.900
2.000
103,854
+0.01(+0.50%)
Jan 04, 2023
1.980
2.010
1.970
1.990
71,760
+0.11(+5.85%)
Jan 03, 2023
1.840
1.948
1.840
1.880
83,239
+0.06(+3.30%)
Dec 30, 2022
1.800
1.900
1.800
1.820
87,306
-0.06(-3.19%)
Dec 29, 2022
1.800
1.910
1.770
1.880
81,240
+0.08(+4.44%)
Dec 28, 2022
1.900
1.950
1.770
1.800
155,383
-0.11(-5.76%)
Dec 27, 2022
1.980
1.980
1.910
1.910
52,163
-0.04(-2.05%)
Dec 23, 2022
1.980
2.060
1.900
1.950
78,041
-0.03(-1.52%)
Dec 22, 2022
2.060
2.060
1.960
1.980
59,837
-0.06(-3.18%)
Dec 21, 2022
2.020
2.100
1.990
2.045
80,721
+0.06(+3.28%)
Dec 20, 2022
2.010
2.060
1.950
1.980
62,011
-0.07(-3.41%)
Dec 19, 2022
2.160
2.160
2.000
2.050
130,619
-0.08(-3.76%)
Dec 16, 2022
1.990
2.160
1.940
2.130
298,039
+0.15(+7.58%)
Dec 15, 2022
1.950
2.050
1.920
1.980
113,835
+0.03(+1.54%)
Dec 14, 2022
1.970
2.020
1.920
1.950
78,872
-0.09(-4.41%)
Dec 13, 2022
2.000
2.130
2.000
2.040
88,582
+0.07(+3.55%)
Dec 12, 2022
1.990
2.000
1.950
1.970
36,877
-0.03(-1.50%)
Dec 09, 2022
2.070
2.082
2.000
2.000
101,266
-0.07(-3.38%)
Dec 08, 2022
2.040
2.160
1.990
2.070
186,612
+0.14(+7.25%)
Dec 07, 2022
1.950
1.960
1.860
1.930
132,953
-0.08(-3.98%)
Dec 06, 2022
2.040
2.050
1.952
2.010
73,237
+0.01(+0.50%)
Dec 05, 2022
2.080
2.110
1.990
2.000
183,219
-0.03(-1.48%)
Dec 02, 2022
1.850
2.030
1.843
2.030
239,652
+0.14(+7.41%)
Dec 01, 2022
1.910
1.910
1.840
1.890
115,805
+0.01(+0.53%)
Nov 30, 2022
1.790
1.930
1.760
1.880
265,396
+0.12(+6.82%)
Nov 29, 2022
1.710
1.780
1.710
1.760
100,321
+0.06(+3.53%)
Nov 28, 2022
1.640
1.740
1.610
1.700
77,170
+0.00(+0.00%)
Nov 25, 2022
1.600
1.740
1.585
1.700
124,353
+0.08(+4.94%)
Nov 23, 2022
1.690
1.690
1.530
1.620
178,930
-0.04(-2.41%)
Nov 22, 2022
1.650
1.678
1.610
1.660
122,141
+0.03(+1.84%)
Nov 21, 2022
1.510
1.650
1.510
1.630
146,069
+0.04(+2.52%)
Nov 18, 2022
1.750
1.750
1.530
1.590
394,899
-0.18(-10.17%)
Nov 17, 2022
1.710
1.800
1.640
1.770
196,625
+0.03(+1.72%)
Nov 16, 2022
1.790
1.790
1.680
1.740
218,741
-0.05(-2.79%)
Nov 15, 2022
1.750
1.830
1.610
1.790
605,389
+0.12(+7.19%)
Nov 14, 2022
1.530
1.700
1.470
1.670
503,328
+0.17(+11.71%)
Nov 11, 2022
1.300
1.500
1.300
1.495
491,283
+0.24(+18.65%)
Nov 10, 2022
1.290
1.302
1.180
1.260
1,463,696
+0.19(+17.21%)
Nov 09, 2022
1.060
1.090
1.040
1.075
118,219
+0.00(+0.46%)
Nov 08, 2022
1.100
1.130
1.070
1.070
105,327
-0.05(-4.46%)
Nov 07, 2022
1.130
1.140
1.070
1.120
146,263
+0.01(+0.90%)
Nov 04, 2022
1.030
1.120
1.012
1.110
415,882
+0.12(+12.12%)
Nov 03, 2022
1.000
1.020
0.9700
0.9900
130,416
-0.01(-1.00%)
Nov 02, 2022
1.000
1.080
1.000
1.000
366,744
+0.00(+0.00%)
Nov 01, 2022
1.060
1.060
0.9601
1.000
548,936
+0.01(+0.80%)
Oct 31, 2022
1.060
1.100
0.8450
0.9921
432,577
-0.08(-7.28%)
Oct 28, 2022
1.250
1.260
1.050
1.070
687,534
-0.19(-15.08%)
Oct 27, 2022
1.290
1.310
1.238
1.260
25,703
-0.03(-2.33%)
Oct 26, 2022
1.230
1.316
1.230
1.290
38,669
+0.04(+3.20%)
Oct 25, 2022
1.200
1.290
1.200
1.250
52,097
+0.05(+4.17%)
Oct 24, 2022
1.280
1.280
1.100
1.200
238,423
-0.10(-7.69%)
Oct 21, 2022
1.280
1.320
1.230
1.300
28,024
+0.01(+0.78%)
Oct 20, 2022
1.270
1.325
1.260
1.290
28,881
+0.02(+1.57%)
Oct 19, 2022
1.280
1.300
1.230
1.270
69,488
-0.03(-2.68%)
Oct 18, 2022
1.260
1.310
1.260
1.305
58,908
+0.02(+1.95%)
Oct 17, 2022
1.260
1.310
1.260
1.280
59,518
+0.02(+1.59%)
Oct 14, 2022
1.290
1.303
1.250
1.260
33,453
-0.03(-2.33%)
Oct 13, 2022
1.200
1.315
1.200
1.290
67,524
+0.04(+3.20%)
Oct 12, 2022
1.240
1.250
1.205
1.250
63,607
+0.02(+1.63%)
Oct 11, 2022
1.210
1.260
1.210
1.230
55,587
-0.02(-1.60%)
Oct 10, 2022
1.300
1.300
1.240
1.250
86,620
-0.05(-3.85%)
Oct 07, 2022
1.365
1.365
1.300
1.300
96,271
-0.06(-4.41%)
Oct 06, 2022
1.380
1.390
1.360
1.360
33,122
-0.02(-1.45%)
Oct 05, 2022
1.400
1.400
1.370
1.380
79,485
-0.03(-1.78%)
Oct 04, 2022
1.370
1.430
1.370
1.405
19,438
+0.03(+1.81%)
Oct 03, 2022
1.380
1.390
1.370
1.380
25,110
-0.01(-0.72%)
Sep 30, 2022
1.370
1.409
1.370
1.390
19,635
+0.02(+1.46%)
Sep 29, 2022
1.400
1.400
1.370
1.370
31,171
-0.06(-4.20%)
Sep 28, 2022
1.410
1.430
1.390
1.430
102,397
+0.03(+2.14%)
Sep 27, 2022
1.430
1.470
1.400
1.400
75,477
-0.02(-1.41%)
Sep 26, 2022
1.420
1.450
1.385
1.420
35,390
-0.01(-0.70%)
Sep 23, 2022
1.410
1.480
1.385
1.430
208,975
-0.02(-1.38%)
Sep 22, 2022
1.490
1.490
1.450
1.450
70,075
-0.06(-3.97%)
Sep 21, 2022
1.510
1.520
1.490
1.510
29,981
+0.00(+0.00%)
Sep 20, 2022
1.510
1.510
1.470
1.510
34,638
-0.03(-1.95%)
Sep 19, 2022
1.540
1.541
1.500
1.540
69,157
-0.01(-0.65%)
Sep 16, 2022
1.600
1.618
1.540
1.550
60,794
-0.07(-4.32%)
Sep 15, 2022
1.570
1.650
1.570
1.620
58,367
+0.01(+0.62%)
Sep 14, 2022
1.620
1.620
1.590
1.610
44,825
+0.00(+0.00%)
Sep 13, 2022
1.600
1.630
1.560
1.610
89,641
-0.05(-3.01%)
Sep 12, 2022
1.580
1.660
1.540
1.660
244,088
+0.09(+5.73%)
Sep 09, 2022
1.550
1.582
1.500
1.570
27,943
+0.03(+1.95%)
Sep 08, 2022
1.480
1.558
1.460
1.540
73,035
+0.05(+3.36%)
Sep 07, 2022
1.470
1.500
1.465
1.490
41,847
+0.02(+1.36%)
Sep 06, 2022
1.570
1.570
1.450
1.470
103,613
-0.09(-5.81%)
Sep 02, 2022
1.590
1.590
1.560
1.561
55,652
-0.01(-0.59%)
Sep 01, 2022
1.560
1.600
1.520
1.570
77,840
-0.04(-2.48%)
Aug 31, 2022
1.600
1.630
1.580
1.610
90,732
+0.03(+1.90%)
Aug 30, 2022
1.600
1.620
1.550
1.580
115,921
+0.01(+0.64%)
Aug 29, 2022
1.480
1.620
1.410
1.570
203,690
+0.14(+9.79%)
Aug 26, 2022
1.590
1.596
1.400
1.430
406,431
-0.02(-1.38%)
Aug 25, 2022
1.420
1.486
1.400
1.450
102,150
+0.06(+4.32%)
Aug 24, 2022
1.350
1.430
1.340
1.390
182,845
+0.04(+2.96%)
Aug 23, 2022
1.410
1.435
1.330
1.350
169,549
-0.06(-4.26%)
Aug 22, 2022
1.440
1.500
1.410
1.410
181,616
-0.08(-5.37%)
Aug 19, 2022
1.600
1.650
1.480
1.490
224,789
-0.13(-8.02%)
Aug 18, 2022
1.650
1.670
1.600
1.620
105,565
-0.06(-3.86%)
Aug 17, 2022
1.720
1.720
1.663
1.685
90,696
-0.02(-1.46%)
Aug 16, 2022
1.760
1.760
1.630
1.710
219,948
-0.05(-2.84%)
Aug 15, 2022
1.620
1.830
1.613
1.760
606,147
+0.14(+8.64%)
Aug 12, 2022
1.600
1.633
1.570
1.620
59,931
+0.00(+0.00%)
Aug 11, 2022
1.590
1.640
1.590
1.620
86,845
+0.02(+1.25%)
Aug 10, 2022
1.570
1.640
1.570
1.600
72,118
+0.02(+1.27%)
Aug 09, 2022
1.630
1.630
1.565
1.580
94,012
-0.07(-4.24%)
Aug 08, 2022
1.650
1.660
1.600
1.650
61,982
-0.01(-0.60%)
Aug 05, 2022
1.710
1.730
1.650
1.660
116,210
-0.06(-3.49%)
Aug 04, 2022
1.640
1.730
1.625
1.720
82,575
+0.06(+3.61%)
Aug 03, 2022
1.610
1.660
1.610
1.660
59,275
+0.05(+3.11%)
Aug 02, 2022
1.560
1.640
1.560
1.610
76,218
+0.03(+1.90%)
Aug 01, 2022
1.640
1.675
1.550
1.580
112,786
-0.11(-6.51%)
Jul 29, 2022
1.650
1.710
1.600
1.690
86,315
+0.00(+0.00%)
Jul 28, 2022
1.720
1.740
1.610
1.690
86,720
-0.01(-0.59%)
Jul 27, 2022
1.650
1.712
1.620
1.700
121,498
+0.04(+2.41%)
Jul 26, 2022
1.600
1.700
1.580
1.660
83,322
+0.06(+3.75%)
Jul 25, 2022
1.580
1.604
1.550
1.600
47,851
+0.01(+0.63%)
Jul 22, 2022
1.650
1.650
1.590
1.590
69,703
-0.07(-4.22%)
Jul 21, 2022
1.690
1.690
1.640
1.660
54,886
-0.01(-0.60%)
Jul 20, 2022
1.590
1.680
1.574
1.670
118,520
+0.11(+7.05%)
Jul 19, 2022
1.560
1.590
1.550
1.560
110,593
+0.01(+0.65%)
Jul 18, 2022
1.620
1.670
1.540
1.550
184,111
-0.06(-3.73%)
Jul 15, 2022
1.610
1.631
1.560
1.610
83,652
+0.00(+0.00%)
Jul 14, 2022
1.630
1.655
1.600
1.610
118,301
-0.05(-3.01%)
Jul 13, 2022
1.680
1.740
1.610
1.660
113,485
-0.07(-4.05%)
Jul 12, 2022
1.680
1.730
1.620
1.730
59,796
+0.05(+2.98%)
Jul 11, 2022
1.760
1.760
1.620
1.680
123,289
-0.06(-3.45%)
Jul 08, 2022
1.770
1.840
1.720
1.740
211,396
+0.02(+1.22%)
Jul 07, 2022
1.620
1.720
1.620
1.719
143,266
+0.09(+5.46%)
Jul 06, 2022
1.660
1.660
1.595
1.630
68,470
-0.04(-2.40%)
Jul 05, 2022
1.590
1.670
1.570
1.670
117,037
+0.05(+3.09%)
Jul 01, 2022
1.570
1.630
1.570
1.620
131,704
+0.04(+2.53%)
Jun 30, 2022
1.670
1.670
1.540
1.580
128,682
-0.07(-4.24%)
Jun 29, 2022
1.525
1.650
1.500
1.650
112,797
+0.09(+5.77%)
Jun 28, 2022
1.640
1.650
1.530
1.560
191,207
-0.04(-2.50%)
Jun 27, 2022
1.530
1.620
1.510
1.600
120,884
+0.06(+3.90%)
Jun 24, 2022
1.480
1.540
1.480
1.540
198,461
+0.08(+5.48%)
Jun 23, 2022
1.410
1.460
1.392
1.460
123,649
+0.04(+2.82%)
Jun 22, 2022
1.265
1.440
1.265
1.420
239,588
+0.09(+6.77%)
Jun 21, 2022
1.310
1.360
1.310
1.330
107,894
+0.01(+0.76%)
Jun 17, 2022
1.330
1.330
1.180
1.320
238,275
+0.02(+1.54%)
Jun 16, 2022
1.310
1.320
1.260
1.300
82,061
-0.07(-5.11%)
Jun 15, 2022
1.270
1.380
1.270
1.370
155,508
+0.09(+7.03%)
Jun 14, 2022
1.240
1.290
1.230
1.280
212,461
+0.05(+4.07%)
Jun 13, 2022
1.240
1.250
1.180
1.230
215,415
-0.05(-3.91%)
Jun 10, 2022
1.290
1.320
1.260
1.280
189,140
-0.03(-2.29%)
Jun 09, 2022
1.340
1.340
1.300
1.310
205,688
-0.02(-1.50%)
Jun 08, 2022
1.330
1.379
1.310
1.330
345,608
+0.05(+3.91%)
Jun 07, 2022
1.290
1.320
1.260
1.280
224,184
-0.01(-0.78%)
Jun 06, 2022
1.350
1.350
1.280
1.290
250,286
+0.03(+2.38%)
Jun 03, 2022
1.260
1.290
1.260
1.260
104,132
-0.01(-0.79%)
Jun 02, 2022
1.220
1.305
1.220
1.270
205,265
+0.07(+5.83%)
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.