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
Egain Corp
(NQ:
EGAN
)
6.170
+0.240 (+4.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.340
6.400
6.000
6.170
107,429
+0.24(+4.05%)
May 30, 2024
6.000
6.010
5.910
5.930
86,109
-0.04(-0.67%)
May 29, 2024
6.000
6.070
5.960
5.970
70,134
-0.10(-1.65%)
May 28, 2024
6.310
6.312
6.060
6.070
91,580
-0.24(-3.80%)
May 24, 2024
6.410
6.470
6.290
6.310
67,823
-0.07(-1.10%)
May 23, 2024
6.150
6.640
6.140
6.380
130,265
+0.23(+3.74%)
May 22, 2024
6.270
6.390
6.090
6.150
100,799
-0.15(-2.38%)
May 21, 2024
6.310
6.430
6.230
6.300
76,585
-0.01(-0.16%)
May 20, 2024
6.250
6.480
6.230
6.310
120,063
+0.02(+0.32%)
May 17, 2024
6.230
6.350
6.200
6.290
125,700
+0.14(+2.28%)
May 16, 2024
6.030
6.229
6.030
6.150
91,615
+0.14(+2.33%)
May 15, 2024
6.220
6.250
6.000
6.010
87,722
-0.23(-3.69%)
May 14, 2024
6.110
6.290
6.110
6.240
94,471
+0.13(+2.13%)
May 13, 2024
5.790
6.140
5.600
6.110
194,356
+0.32(+5.53%)
May 10, 2024
6.510
6.680
5.545
5.790
168,766
-0.83(-12.54%)
May 09, 2024
6.350
6.670
6.350
6.620
122,057
+0.23(+3.60%)
May 08, 2024
6.300
6.460
6.300
6.390
57,168
+0.03(+0.47%)
May 07, 2024
6.360
6.490
6.310
6.360
98,995
+0.00(+0.00%)
May 06, 2024
6.380
6.440
6.350
6.360
57,109
-0.03(-0.47%)
May 03, 2024
6.410
6.510
6.340
6.390
51,249
+0.01(+0.16%)
May 02, 2024
6.330
6.440
6.310
6.380
80,030
+0.14(+2.24%)
May 01, 2024
6.190
6.400
6.190
6.240
60,520
+0.03(+0.48%)
Apr 30, 2024
6.250
6.270
6.210
6.210
48,243
-0.07(-1.11%)
Apr 29, 2024
6.210
6.320
6.210
6.280
55,412
+0.03(+0.48%)
Apr 26, 2024
6.230
6.300
6.210
6.250
46,038
+0.07(+1.13%)
Apr 25, 2024
6.120
6.201
6.050
6.180
64,197
-0.05(-0.80%)
Apr 24, 2024
6.200
6.280
6.190
6.230
72,082
+0.00(+0.00%)
Apr 23, 2024
6.135
6.305
6.135
6.230
55,189
+0.11(+1.80%)
Apr 22, 2024
6.150
6.210
6.030
6.120
67,997
+0.01(+0.16%)
Apr 19, 2024
6.030
6.150
6.030
6.110
62,244
+0.05(+0.83%)
Apr 18, 2024
6.150
6.200
6.040
6.060
77,425
-0.07(-1.14%)
Apr 17, 2024
6.090
6.230
6.090
6.130
61,558
+0.00(+0.00%)
Apr 16, 2024
6.060
6.250
6.060
6.130
54,011
-0.01(-0.16%)
Apr 15, 2024
6.120
6.250
6.035
6.140
83,937
-0.07(-1.13%)
Apr 12, 2024
6.230
6.370
6.200
6.210
72,822
-0.07(-1.11%)
Apr 11, 2024
6.190
6.290
6.160
6.280
57,156
+0.10(+1.62%)
Apr 10, 2024
6.320
6.320
6.130
6.180
82,281
-0.25(-3.89%)
Apr 09, 2024
6.430
6.505
6.410
6.430
76,759
+0.04(+0.63%)
Apr 08, 2024
6.350
6.450
6.340
6.390
77,971
+0.05(+0.79%)
Apr 05, 2024
6.280
6.360
6.250
6.340
51,404
+0.07(+1.12%)
Apr 04, 2024
6.320
6.400
6.250
6.270
77,611
-0.01(-0.16%)
Apr 03, 2024
6.390
6.430
6.260
6.280
100,111
-0.14(-2.18%)
Apr 02, 2024
6.380
6.470
6.344
6.420
68,399
-0.01(-0.16%)
Apr 01, 2024
6.520
6.520
6.350
6.430
99,879
-0.02(-0.31%)
Mar 28, 2024
6.450
6.570
6.420
6.450
96,202
+0.03(+0.47%)
Mar 27, 2024
6.350
6.470
6.350
6.420
118,874
+0.05(+0.78%)
Mar 26, 2024
6.460
6.490
6.350
6.370
132,390
-0.01(-0.16%)
Mar 25, 2024
6.370
6.496
6.345
6.380
82,758
+0.04(+0.63%)
Mar 22, 2024
6.410
6.500
6.320
6.340
76,681
-0.09(-1.40%)
Mar 21, 2024
6.440
6.570
6.395
6.430
105,184
-0.01(-0.16%)
Mar 20, 2024
6.380
6.480
6.375
6.440
109,599
+0.05(+0.78%)
Mar 19, 2024
6.210
6.480
6.180
6.390
100,200
+0.12(+1.91%)
Mar 18, 2024
6.350
6.480
5.862
6.270
157,057
-0.18(-2.79%)
Mar 15, 2024
6.290
6.520
6.290
6.450
155,238
+0.10(+1.57%)
Mar 14, 2024
6.370
6.470
6.280
6.350
100,977
-0.01(-0.16%)
Mar 13, 2024
6.410
6.507
6.320
6.360
83,841
-0.05(-0.78%)
Mar 12, 2024
6.520
6.540
6.350
6.410
157,649
-0.12(-1.84%)
Mar 11, 2024
6.150
6.670
6.150
6.530
207,395
+0.40(+6.53%)
Mar 08, 2024
6.120
6.300
6.100
6.130
124,757
+0.09(+1.49%)
Mar 07, 2024
5.850
6.210
5.850
6.040
126,705
+0.17(+2.90%)
Mar 06, 2024
5.970
6.030
5.820
5.870
130,470
-0.04(-0.68%)
Mar 05, 2024
6.140
6.220
5.860
5.910
114,046
-0.25(-4.06%)
Mar 04, 2024
6.210
6.250
6.040
6.160
148,338
-0.05(-0.81%)
Mar 01, 2024
6.150
6.380
6.120
6.210
86,141
+0.08(+1.31%)
Feb 29, 2024
6.070
6.250
6.000
6.130
105,155
+0.08(+1.32%)
Feb 28, 2024
6.130
6.140
6.000
6.050
69,167
-0.10(-1.63%)
Feb 27, 2024
6.100
6.381
6.100
6.150
116,449
-0.05(-0.81%)
Feb 26, 2024
6.000
6.302
5.950
6.200
152,258
+0.20(+3.33%)
Feb 23, 2024
5.710
6.050
5.692
6.000
90,861
+0.31(+5.45%)
Feb 22, 2024
5.840
5.898
5.660
5.690
103,407
-0.14(-2.40%)
Feb 21, 2024
5.840
6.069
5.800
5.830
89,815
-0.04(-0.68%)
Feb 20, 2024
5.860
6.010
5.850
5.870
111,724
-0.08(-1.34%)
Feb 16, 2024
5.970
6.000
5.850
5.950
79,485
-0.03(-0.50%)
Feb 15, 2024
6.110
6.110
5.820
5.980
117,650
-0.02(-0.33%)
Feb 14, 2024
5.710
6.020
5.710
6.000
120,988
+0.32(+5.63%)
Feb 13, 2024
5.830
5.920
5.610
5.680
138,576
-0.26(-4.38%)
Feb 12, 2024
5.670
5.950
5.500
5.940
365,539
+0.16(+2.77%)
Feb 09, 2024
6.740
6.740
5.605
5.780
407,762
-1.85(-24.25%)
Feb 08, 2024
7.630
7.697
7.520
7.630
48,184
-0.01(-0.13%)
Feb 07, 2024
7.830
7.830
7.564
7.640
34,172
-0.12(-1.55%)
Feb 06, 2024
7.680
7.830
7.650
7.760
55,592
+0.02(+0.26%)
Feb 05, 2024
7.920
7.920
7.660
7.740
75,453
-0.08(-1.02%)
Feb 02, 2024
7.730
7.960
7.680
7.820
66,590
-0.02(-0.26%)
Feb 01, 2024
7.660
7.940
7.625
7.840
117,952
+0.34(+4.53%)
Jan 31, 2024
7.630
7.650
7.500
7.500
63,575
-0.18(-2.34%)
Jan 30, 2024
7.780
7.888
7.560
7.680
30,717
-0.07(-0.90%)
Jan 29, 2024
7.600
7.750
7.500
7.750
46,341
+0.16(+2.11%)
Jan 26, 2024
7.630
7.715
7.560
7.590
31,133
-0.10(-1.30%)
Jan 25, 2024
7.720
7.740
7.554
7.690
42,790
+0.10(+1.32%)
Jan 24, 2024
7.930
7.930
7.500
7.590
42,241
-0.21(-2.69%)
Jan 23, 2024
7.870
7.930
7.700
7.800
54,237
+0.05(+0.65%)
Jan 22, 2024
7.650
7.810
7.650
7.750
62,786
+0.15(+1.97%)
Jan 19, 2024
7.650
7.670
7.450
7.600
38,538
-0.02(-0.26%)
Jan 18, 2024
7.520
7.638
7.452
7.620
25,867
+0.11(+1.46%)
Jan 17, 2024
7.500
7.560
7.320
7.510
28,454
+0.01(+0.13%)
Jan 16, 2024
7.610
7.678
7.460
7.500
43,645
-0.19(-2.47%)
Jan 12, 2024
7.840
7.840
7.600
7.690
26,330
-0.01(-0.13%)
Jan 11, 2024
8.020
8.020
7.590
7.700
81,978
-0.26(-3.27%)
Jan 10, 2024
7.800
8.010
7.630
7.960
152,191
+0.13(+1.66%)
Jan 09, 2024
7.870
7.976
7.800
7.830
52,264
-0.11(-1.39%)
Jan 08, 2024
7.910
8.125
7.900
7.940
54,750
+0.02(+0.25%)
Jan 05, 2024
8.020
8.290
7.890
7.920
84,138
-0.13(-1.61%)
Jan 04, 2024
7.970
8.130
7.910
8.050
65,594
+0.04(+0.50%)
Jan 03, 2024
8.080
8.300
7.990
8.010
73,223
-0.23(-2.79%)
Jan 02, 2024
8.270
8.292
8.105
8.240
58,940
-0.09(-1.08%)
Dec 29, 2023
8.290
8.340
8.140
8.330
49,032
-0.02(-0.24%)
Dec 28, 2023
8.470
8.512
8.240
8.350
57,818
-0.11(-1.30%)
Dec 27, 2023
8.450
8.490
8.310
8.460
72,328
+0.01(+0.12%)
Dec 26, 2023
8.400
8.520
8.370
8.450
80,342
+0.14(+1.68%)
Dec 22, 2023
8.350
8.350
8.050
8.310
100,233
+0.04(+0.48%)
Dec 21, 2023
8.010
8.310
7.920
8.270
98,157
+0.39(+4.95%)
Dec 20, 2023
8.250
8.250
7.855
7.880
70,536
-0.31(-3.79%)
Dec 19, 2023
8.030
8.220
7.960
8.190
69,507
+0.24(+3.02%)
Dec 18, 2023
7.750
7.950
7.700
7.950
99,302
+0.21(+2.71%)
Dec 15, 2023
7.900
7.900
7.630
7.740
102,357
-0.10(-1.28%)
Dec 14, 2023
8.060
8.060
7.780
7.840
48,344
-0.12(-1.51%)
Dec 13, 2023
7.820
7.960
7.600
7.960
66,220
+0.14(+1.79%)
Dec 12, 2023
7.900
7.900
7.785
7.820
43,716
-0.16(-2.01%)
Dec 11, 2023
7.950
8.070
7.763
7.980
63,301
-0.01(-0.13%)
Dec 08, 2023
7.890
8.010
7.700
7.990
77,416
+0.10(+1.27%)
Dec 07, 2023
7.680
7.900
7.540
7.890
228,837
+0.08(+1.02%)
Dec 06, 2023
8.040
8.080
7.800
7.810
87,213
-0.35(-4.35%)
Dec 05, 2023
8.090
8.250
7.940
8.165
89,968
+0.16(+2.06%)
Dec 04, 2023
7.540
8.020
7.520
8.000
193,579
+0.48(+6.38%)
Dec 01, 2023
7.450
7.650
7.380
7.520
85,713
-0.10(-1.31%)
Nov 30, 2023
7.550
7.630
7.490
7.620
42,634
+0.07(+0.93%)
Nov 29, 2023
7.470
7.600
7.440
7.550
64,649
+0.03(+0.40%)
Nov 28, 2023
7.630
7.640
7.430
7.520
49,349
-0.09(-1.18%)
Nov 27, 2023
7.750
7.900
7.570
7.610
68,917
-0.02(-0.26%)
Nov 24, 2023
7.540
7.680
7.475
7.630
14,651
+0.07(+0.93%)
Nov 22, 2023
7.520
7.620
7.380
7.560
50,863
+0.05(+0.67%)
Nov 21, 2023
7.580
7.600
7.370
7.510
56,118
+0.00(+0.00%)
Nov 20, 2023
7.320
7.560
7.201
7.510
200,822
+0.28(+3.87%)
Nov 17, 2023
6.920
7.250
6.820
7.230
180,911
+0.36(+5.24%)
Nov 16, 2023
6.830
6.950
6.720
6.870
32,910
-0.08(-1.15%)
Nov 15, 2023
7.170
7.190
6.910
6.950
45,279
-0.10(-1.42%)
Nov 14, 2023
6.980
7.200
6.840
7.050
86,779
+0.19(+2.77%)
Nov 13, 2023
6.220
6.990
6.220
6.860
146,502
+0.29(+4.41%)
Nov 10, 2023
6.610
7.000
6.450
6.570
78,912
+0.17(+2.66%)
Nov 09, 2023
6.510
6.540
6.320
6.400
35,588
-0.14(-2.14%)
Nov 08, 2023
6.670
6.750
6.520
6.540
73,346
-0.05(-0.76%)
Nov 07, 2023
6.495
6.640
6.495
6.590
46,184
+0.10(+1.54%)
Nov 06, 2023
6.530
6.620
6.465
6.490
64,311
-0.04(-0.61%)
Nov 03, 2023
6.500
7.000
6.130
6.530
113,266
+0.50(+8.29%)
Nov 02, 2023
5.990
6.194
5.830
6.030
65,945
+0.05(+0.84%)
Nov 01, 2023
6.050
6.070
5.860
5.980
41,817
-0.04(-0.66%)
Oct 31, 2023
6.030
6.070
5.920
6.020
24,835
+0.05(+0.84%)
Oct 30, 2023
5.920
6.020
5.880
5.970
40,521
+0.16(+2.75%)
Oct 27, 2023
5.820
5.925
5.780
5.810
26,818
-0.08(-1.36%)
Oct 26, 2023
5.960
5.970
5.870
5.890
19,127
-0.04(-0.67%)
Oct 25, 2023
6.190
6.800
5.910
5.930
93,458
-0.25(-4.05%)
Oct 24, 2023
6.180
6.270
6.090
6.180
47,909
+0.11(+1.81%)
Oct 23, 2023
6.090
6.390
5.990
6.070
55,362
-0.08(-1.30%)
Oct 20, 2023
6.240
6.260
6.150
6.150
41,664
-0.07(-1.13%)
Oct 19, 2023
6.135
6.405
6.090
6.220
39,690
+0.09(+1.47%)
Oct 18, 2023
6.320
6.460
6.100
6.130
43,682
-0.26(-4.07%)
Oct 17, 2023
6.280
6.750
6.270
6.390
81,414
+0.12(+1.91%)
Oct 16, 2023
6.020
6.345
6.120
6.270
39,263
+0.19(+3.12%)
Oct 13, 2023
6.200
6.200
6.050
6.080
44,858
-0.12(-1.94%)
Oct 12, 2023
6.170
6.330
6.140
6.200
49,722
+0.09(+1.47%)
Oct 11, 2023
6.300
6.330
6.080
6.110
68,193
-0.26(-4.08%)
Oct 10, 2023
6.420
6.590
6.330
6.370
50,919
-0.05(-0.78%)
Oct 09, 2023
6.300
6.720
6.220
6.420
72,630
+0.14(+2.23%)
Oct 06, 2023
6.280
6.380
6.210
6.280
35,926
-0.15(-2.33%)
Oct 05, 2023
6.260
6.560
6.260
6.430
62,676
+0.15(+2.39%)
Oct 04, 2023
6.140
6.330
6.130
6.280
52,955
+0.22(+3.63%)
Oct 03, 2023
6.050
6.240
6.025
6.060
65,414
-0.12(-1.94%)
Oct 02, 2023
6.110
6.200
5.990
6.180
70,256
+0.05(+0.82%)
Sep 29, 2023
6.350
6.355
6.110
6.130
38,483
-0.18(-2.85%)
Sep 28, 2023
6.310
6.480
6.150
6.310
64,949
+0.02(+0.32%)
Sep 27, 2023
6.020
6.330
6.010
6.290
125,060
+0.31(+5.18%)
Sep 26, 2023
5.960
6.260
5.960
5.980
79,011
+0.04(+0.67%)
Sep 25, 2023
6.090
6.000
5.940
5.940
93,727
-0.15(-2.46%)
Sep 22, 2023
6.100
6.250
6.070
6.090
38,067
-0.04(-0.73%)
Sep 21, 2023
6.340
6.340
6.080
6.135
57,743
-0.21(-3.39%)
Sep 20, 2023
6.390
6.490
6.340
6.350
89,183
+0.00(+0.00%)
Sep 19, 2023
6.240
6.405
6.240
6.350
73,040
+0.13(+2.09%)
Sep 18, 2023
5.810
6.250
5.810
6.220
116,996
+0.42(+7.24%)
Sep 15, 2023
7.000
7.050
5.610
5.800
306,380
-0.49(-7.79%)
Sep 14, 2023
6.190
6.310
6.110
6.290
115,428
+0.22(+3.62%)
Sep 13, 2023
6.170
6.170
6.030
6.070
60,744
-0.10(-1.62%)
Sep 12, 2023
6.511
6.511
6.150
6.170
26,092
-0.07(-1.12%)
Sep 11, 2023
6.170
6.320
6.110
6.240
88,862
+0.06(+0.97%)
Sep 08, 2023
6.240
6.290
6.180
6.180
34,678
-0.06(-0.96%)
Sep 07, 2023
6.270
6.330
6.180
6.240
136,977
-0.04(-0.64%)
Sep 06, 2023
6.220
6.378
6.220
6.280
141,495
+0.06(+0.96%)
Sep 05, 2023
6.420
6.420
6.150
6.220
77,818
-0.30(-4.60%)
Sep 01, 2023
6.640
6.760
6.470
6.520
41,199
-0.14(-2.10%)
Aug 31, 2023
6.840
6.840
6.580
6.660
48,743
-0.14(-2.06%)
Aug 30, 2023
6.760
6.900
6.745
6.800
38,625
+0.04(+0.59%)
Aug 29, 2023
6.500
6.760
6.500
6.760
37,380
+0.20(+3.05%)
Aug 28, 2023
6.230
6.665
6.230
6.560
59,874
+0.40(+6.49%)
Aug 25, 2023
6.300
6.388
6.030
6.160
90,337
-0.13(-2.07%)
Aug 24, 2023
6.580
6.580
6.270
6.290
48,134
-0.33(-4.98%)
Aug 23, 2023
6.580
6.745
6.503
6.620
43,443
+0.06(+0.91%)
Aug 22, 2023
6.400
6.590
6.295
6.560
42,164
+0.15(+2.34%)
Aug 21, 2023
6.620
6.690
6.410
6.410
52,796
-0.20(-3.03%)
Aug 18, 2023
6.500
6.660
6.500
6.610
74,872
+0.06(+0.92%)
Aug 17, 2023
6.880
6.890
6.480
6.550
78,649
-0.36(-5.21%)
Aug 16, 2023
7.050
7.050
6.880
6.910
52,066
-0.13(-1.85%)
Aug 15, 2023
7.140
7.200
6.980
7.040
78,560
-0.11(-1.54%)
Aug 14, 2023
7.190
7.230
7.110
7.150
77,868
-0.09(-1.24%)
Aug 11, 2023
7.190
7.250
7.160
7.240
45,124
+0.09(+1.26%)
Aug 10, 2023
7.190
7.350
7.140
7.150
45,864
-0.01(-0.14%)
Aug 09, 2023
7.340
7.360
7.000
7.160
147,310
-0.18(-2.45%)
Aug 08, 2023
7.410
7.440
7.320
7.340
84,876
-0.14(-1.87%)
Aug 07, 2023
7.280
7.540
7.230
7.480
98,520
+0.15(+2.05%)
Aug 04, 2023
7.200
7.490
7.145
7.330
113,807
+0.14(+1.95%)
Aug 03, 2023
7.250
7.440
7.090
7.190
70,764
-0.05(-0.69%)
Aug 02, 2023
7.180
7.390
7.070
7.240
298,609
-0.01(-0.14%)
Aug 01, 2023
7.360
7.360
7.050
7.250
200,321
-0.12(-1.63%)
Jul 31, 2023
7.160
7.390
7.150
7.370
67,734
+0.20(+2.79%)
Jul 28, 2023
7.010
7.290
6.984
7.170
83,392
+0.25(+3.61%)
Jul 27, 2023
6.850
7.015
6.850
6.920
267,801
+0.09(+1.32%)
Jul 26, 2023
6.720
6.920
6.690
6.830
63,483
+0.14(+2.09%)
Jul 25, 2023
6.930
6.930
6.680
6.690
58,615
-0.18(-2.62%)
Jul 24, 2023
6.850
7.045
6.820
6.870
44,769
+0.06(+0.88%)
Jul 21, 2023
6.990
7.010
6.770
6.810
86,063
-0.13(-1.87%)
Jul 20, 2023
7.200
7.200
6.919
6.940
59,401
-0.27(-3.74%)
Jul 19, 2023
7.320
7.350
7.180
7.210
24,857
-0.11(-1.50%)
Jul 18, 2023
7.490
7.500
7.310
7.320
39,756
-0.10(-1.35%)
Jul 17, 2023
7.210
7.470
7.210
7.420
42,077
+0.25(+3.49%)
Jul 14, 2023
7.160
7.230
7.120
7.170
49,018
+0.01(+0.14%)
Jul 13, 2023
7.170
7.240
7.070
7.160
54,848
+0.05(+0.70%)
Jul 12, 2023
7.200
7.205
7.080
7.110
45,741
+0.02(+0.28%)
Jul 11, 2023
7.150
7.215
7.090
7.090
29,484
-0.06(-0.84%)
Jul 10, 2023
7.010
7.210
7.010
7.150
35,815
+0.11(+1.49%)
Jul 07, 2023
7.060
7.190
7.020
7.045
86,903
-0.01(-0.21%)
Jul 06, 2023
7.140
7.140
6.970
7.060
62,928
-0.15(-2.08%)
Jul 05, 2023
7.600
7.600
7.210
7.210
60,129
-0.39(-5.13%)
Jul 03, 2023
7.490
7.767
7.460
7.600
41,924
+0.11(+1.47%)
Jun 30, 2023
7.540
7.615
7.470
7.490
32,163
+0.01(+0.13%)
Jun 29, 2023
7.340
7.564
7.340
7.480
45,071
+0.11(+1.49%)
Jun 28, 2023
7.310
7.400
7.250
7.370
52,903
+0.11(+1.52%)
Jun 27, 2023
7.200
7.330
7.140
7.260
67,669
+0.10(+1.40%)
Jun 26, 2023
7.200
7.330
6.950
7.160
71,215
-0.07(-0.97%)
Jun 23, 2023
7.190
7.340
7.110
7.230
594,451
-0.06(-0.82%)
Jun 22, 2023
7.360
7.380
7.200
7.290
62,019
-0.08(-1.09%)
Jun 21, 2023
7.430
7.530
7.357
7.370
50,832
-0.08(-1.07%)
Jun 20, 2023
7.610
7.650
7.450
7.450
45,758
-0.16(-2.10%)
Jun 16, 2023
7.560
7.668
7.450
7.610
81,636
+0.07(+0.93%)
Jun 15, 2023
7.560
7.570
7.480
7.540
44,587
-0.05(-0.66%)
Jun 14, 2023
7.670
7.780
7.590
7.590
45,451
-0.08(-1.04%)
Jun 13, 2023
7.600
7.770
7.600
7.670
81,789
+0.15(+1.99%)
Jun 12, 2023
7.480
7.590
7.450
7.520
42,757
+0.03(+0.40%)
Jun 09, 2023
7.460
7.590
7.410
7.490
45,129
+0.07(+0.94%)
Jun 08, 2023
7.650
7.668
7.370
7.420
51,184
-0.22(-2.88%)
Jun 07, 2023
7.500
7.710
7.470
7.640
80,908
+0.20(+2.69%)
Jun 06, 2023
7.130
7.455
7.110
7.440
89,348
+0.30(+4.20%)
Jun 05, 2023
7.170
7.280
7.075
7.140
67,576
-0.08(-1.11%)
Jun 02, 2023
7.050
7.250
7.027
7.220
76,820
+0.24(+3.44%)
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.