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
Origin Materials Inc
(NQ:
ORGN
)
1.010
-0.040 (-3.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.240
4.260
4.120
4.240
703,194
+0.06(+1.44%)
May 05, 2023
4.040
4.190
4.040
4.180
829,863
+0.18(+4.50%)
May 04, 2023
3.990
4.049
3.910
4.000
833,784
+0.01(+0.25%)
May 03, 2023
3.880
4.090
3.879
3.990
838,999
+0.10(+2.57%)
May 02, 2023
3.920
3.940
3.860
3.890
794,723
-0.03(-0.77%)
May 01, 2023
3.980
4.000
3.900
3.920
697,169
-0.03(-0.76%)
Apr 28, 2023
3.960
3.990
3.885
3.950
972,275
+0.03(+0.77%)
Apr 27, 2023
3.850
3.920
3.775
3.920
918,818
+0.11(+2.89%)
Apr 26, 2023
3.760
3.820
3.670
3.810
944,841
+0.07(+1.87%)
Apr 25, 2023
3.950
3.950
3.740
3.740
1,287,520
-0.24(-6.03%)
Apr 24, 2023
4.020
4.060
3.940
3.980
952,835
-0.04(-1.00%)
Apr 21, 2023
4.040
4.090
4.005
4.020
776,241
-0.02(-0.50%)
Apr 20, 2023
4.110
4.180
3.990
4.040
1,224,052
-0.09(-2.18%)
Apr 19, 2023
4.420
4.420
4.110
4.130
1,930,933
-0.24(-5.49%)
Apr 18, 2023
4.150
4.430
4.070
4.370
4,674,537
+0.34(+8.44%)
Apr 17, 2023
3.960
4.050
3.920
4.030
630,650
+0.08(+2.03%)
Apr 14, 2023
4.010
4.080
3.900
3.950
705,956
-0.06(-1.50%)
Apr 13, 2023
3.950
4.040
3.940
4.010
569,299
+0.07(+1.78%)
Apr 12, 2023
4.060
4.090
3.890
3.940
909,634
-0.07(-1.75%)
Apr 11, 2023
4.120
4.150
4.000
4.010
798,974
-0.07(-1.72%)
Apr 10, 2023
3.910
4.090
3.910
4.080
940,743
+0.19(+4.88%)
Apr 06, 2023
3.880
3.920
3.780
3.890
858,107
+0.03(+0.78%)
Apr 05, 2023
3.990
4.000
3.830
3.860
999,045
-0.17(-4.22%)
Apr 04, 2023
4.170
4.175
3.990
4.030
805,306
-0.12(-2.89%)
Apr 03, 2023
4.270
4.335
4.120
4.150
1,056,224
-0.12(-2.81%)
Mar 31, 2023
4.170
4.315
4.120
4.270
1,086,416
+0.14(+3.39%)
Mar 30, 2023
4.010
4.220
4.010
4.130
1,262,399
+0.15(+3.77%)
Mar 29, 2023
3.900
3.980
3.860
3.980
810,174
+0.11(+2.84%)
Mar 28, 2023
3.930
3.950
3.854
3.870
708,183
-0.06(-1.53%)
Mar 27, 2023
4.000
4.035
3.900
3.930
859,003
-0.03(-0.76%)
Mar 24, 2023
3.880
3.970
3.820
3.960
740,207
+0.04(+1.02%)
Mar 23, 2023
3.900
4.095
3.890
3.920
1,011,679
+0.03(+0.77%)
Mar 22, 2023
3.960
4.040
3.870
3.890
1,091,578
-0.06(-1.52%)
Mar 21, 2023
3.900
3.970
3.840
3.950
1,069,207
+0.13(+3.40%)
Mar 20, 2023
3.970
4.025
3.810
3.820
1,194,362
-0.12(-3.05%)
Mar 17, 2023
4.040
4.070
3.940
3.940
1,449,396
-0.12(-2.96%)
Mar 16, 2023
3.950
4.090
3.895
4.060
1,137,436
+0.07(+1.75%)
Mar 15, 2023
4.010
4.025
3.860
3.990
2,163,637
-0.12(-2.92%)
Mar 14, 2023
4.170
4.220
4.040
4.110
1,245,796
+0.06(+1.48%)
Mar 13, 2023
4.030
4.175
3.970
4.050
1,366,421
-0.08(-1.94%)
Mar 10, 2023
4.250
4.310
4.050
4.130
1,759,775
-0.12(-2.82%)
Mar 09, 2023
4.470
4.510
4.240
4.250
1,412,516
-0.22(-4.92%)
Mar 08, 2023
4.420
4.490
4.360
4.470
783,513
+0.05(+1.13%)
Mar 07, 2023
4.620
4.662
4.400
4.420
1,525,790
-0.22(-4.74%)
Mar 06, 2023
4.790
4.800
4.590
4.640
991,724
-0.15(-3.13%)
Mar 03, 2023
4.790
4.800
4.630
4.790
1,751,825
+0.04(+0.84%)
Mar 02, 2023
4.670
4.750
4.601
4.750
722,104
+0.00(+0.00%)
Mar 01, 2023
4.760
4.800
4.630
4.750
1,080,701
-0.05(-1.04%)
Feb 28, 2023
4.810
4.850
4.670
4.800
1,080,092
+0.00(+0.00%)
Feb 27, 2023
4.990
5.190
4.770
4.800
1,394,836
-0.17(-3.42%)
Feb 24, 2023
4.800
5.130
4.680
4.970
2,265,707
+0.13(+2.69%)
Feb 23, 2023
4.850
4.990
4.780
4.840
2,150,234
+0.05(+1.04%)
Feb 22, 2023
4.750
4.820
4.670
4.790
1,622,800
+0.09(+1.91%)
Feb 21, 2023
4.970
4.965
4.675
4.700
2,665,691
-0.21(-4.28%)
Feb 17, 2023
4.950
4.990
4.837
4.910
1,121,298
-0.02(-0.41%)
Feb 16, 2023
5.020
5.070
4.930
4.930
1,405,955
-0.19(-3.71%)
Feb 15, 2023
5.120
5.140
4.935
5.120
2,001,583
-0.03(-0.58%)
Feb 14, 2023
5.100
5.150
4.928
5.150
2,372,892
+0.01(+0.19%)
Feb 13, 2023
5.310
5.350
5.120
5.140
1,026,373
-0.15(-2.84%)
Feb 10, 2023
5.500
5.500
5.140
5.290
2,193,144
-0.23(-4.17%)
Feb 09, 2023
5.860
5.890
5.475
5.520
1,190,769
-0.28(-4.83%)
Feb 08, 2023
6.050
6.050
5.764
5.800
907,213
-0.24(-3.97%)
Feb 07, 2023
6.000
6.150
5.755
6.040
2,695,005
+0.09(+1.51%)
Feb 06, 2023
6.260
6.260
5.840
5.950
945,967
-0.06(-1.00%)
Feb 03, 2023
5.960
6.250
5.950
6.010
886,527
-0.04(-0.66%)
Feb 02, 2023
6.000
6.220
5.965
6.050
1,208,013
+0.09(+1.51%)
Feb 01, 2023
6.020
6.060
5.745
5.960
1,076,868
-0.09(-1.49%)
Jan 31, 2023
6.050
6.065
5.960
6.050
766,478
+0.05(+0.83%)
Jan 30, 2023
5.910
6.080
5.810
6.000
1,556,819
+0.07(+1.18%)
Jan 27, 2023
5.630
6.000
5.610
5.930
1,277,563
+0.31(+5.52%)
Jan 26, 2023
5.640
5.658
5.517
5.620
734,894
+0.04(+0.72%)
Jan 25, 2023
5.570
5.705
5.500
5.580
564,101
-0.05(-0.89%)
Jan 24, 2023
5.490
5.665
5.440
5.630
517,249
+0.08(+1.44%)
Jan 23, 2023
5.510
5.550
5.430
5.550
651,587
+0.04(+0.73%)
Jan 20, 2023
5.420
5.555
5.315
5.510
688,409
+0.18(+3.38%)
Jan 19, 2023
5.400
5.400
5.275
5.330
369,852
-0.09(-1.66%)
Jan 18, 2023
5.570
5.720
5.410
5.420
761,479
-0.08(-1.45%)
Jan 17, 2023
5.520
5.525
5.410
5.500
651,280
+0.00(+0.00%)
Jan 13, 2023
5.490
5.550
5.425
5.500
693,060
-0.04(-0.72%)
Jan 12, 2023
5.360
5.565
5.300
5.540
765,007
+0.23(+4.33%)
Jan 11, 2023
5.260
5.365
5.240
5.310
777,900
+0.05(+0.95%)
Jan 10, 2023
5.170
5.260
5.101
5.260
531,171
+0.07(+1.35%)
Jan 09, 2023
5.080
5.260
5.050
5.190
647,587
+0.17(+3.39%)
Jan 06, 2023
4.940
5.060
4.870
5.020
830,112
+0.17(+3.51%)
Jan 05, 2023
4.900
4.940
4.790
4.850
461,552
-0.07(-1.42%)
Jan 04, 2023
4.840
4.960
4.665
4.920
1,172,522
+0.29(+6.26%)
Jan 03, 2023
4.650
4.760
4.520
4.630
1,267,460
+0.02(+0.43%)
Dec 30, 2022
4.450
4.640
4.385
4.610
1,308,833
+0.12(+2.67%)
Dec 29, 2022
4.300
4.540
4.250
4.490
1,183,583
+0.26(+6.15%)
Dec 28, 2022
4.340
4.375
4.185
4.230
1,142,611
-0.12(-2.76%)
Dec 27, 2022
4.950
4.950
4.330
4.350
2,160,768
-0.59(-11.94%)
Dec 23, 2022
4.910
4.955
4.780
4.940
695,469
+0.01(+0.20%)
Dec 22, 2022
5.070
5.080
4.820
4.930
1,086,567
-0.18(-3.52%)
Dec 21, 2022
5.070
5.140
4.990
5.110
508,105
+0.08(+1.59%)
Dec 20, 2022
5.020
5.160
4.980
5.030
740,323
-0.02(-0.40%)
Dec 19, 2022
5.200
5.200
5.000
5.050
872,562
-0.16(-3.07%)
Dec 16, 2022
5.220
5.300
5.115
5.210
1,169,989
-0.11(-2.07%)
Dec 15, 2022
5.350
5.440
5.290
5.320
720,226
-0.11(-2.03%)
Dec 14, 2022
5.430
5.556
5.350
5.430
748,207
-0.01(-0.18%)
Dec 13, 2022
5.710
5.945
5.400
5.440
1,208,987
-0.05(-0.91%)
Dec 12, 2022
5.460
5.518
5.400
5.490
596,901
+0.05(+0.92%)
Dec 09, 2022
5.480
5.620
5.420
5.440
552,996
-0.07(-1.27%)
Dec 08, 2022
5.500
5.650
5.430
5.510
950,717
+0.03(+0.55%)
Dec 07, 2022
5.340
5.520
5.327
5.480
613,933
+0.11(+2.05%)
Dec 06, 2022
5.590
5.630
5.355
5.370
808,073
-0.25(-4.45%)
Dec 05, 2022
5.540
5.640
5.450
5.620
813,794
+0.09(+1.63%)
Dec 02, 2022
5.510
5.560
5.500
5.530
682,536
-0.07(-1.25%)
Dec 01, 2022
5.620
5.760
5.520
5.600
699,864
+0.03(+0.54%)
Nov 30, 2022
5.430
5.590
5.370
5.570
833,809
+0.17(+3.15%)
Nov 29, 2022
5.450
5.500
5.380
5.400
579,064
-0.05(-0.92%)
Nov 28, 2022
5.610
5.610
5.410
5.450
720,310
-0.19(-3.37%)
Nov 25, 2022
5.520
5.680
5.470
5.640
305,026
+0.10(+1.81%)
Nov 23, 2022
5.340
5.550
5.340
5.540
526,721
+0.21(+3.94%)
Nov 22, 2022
5.330
5.335
5.260
5.330
401,631
+0.04(+0.76%)
Nov 21, 2022
5.320
5.360
5.240
5.290
518,838
-0.10(-1.86%)
Nov 18, 2022
5.540
5.540
5.360
5.390
507,325
-0.03(-0.55%)
Nov 17, 2022
5.400
5.470
5.350
5.420
633,854
-0.10(-1.81%)
Nov 16, 2022
5.610
5.635
5.503
5.520
599,989
-0.16(-2.82%)
Nov 15, 2022
5.800
5.940
5.615
5.680
769,815
-0.06(-1.05%)
Nov 14, 2022
5.750
5.830
5.660
5.740
609,952
-0.08(-1.37%)
Nov 11, 2022
5.750
5.900
5.370
5.820
1,760,416
+0.07(+1.22%)
Nov 10, 2022
5.620
5.750
5.594
5.750
1,264,355
+0.40(+7.48%)
Nov 09, 2022
5.420
5.500
5.320
5.350
769,373
-0.14(-2.55%)
Nov 08, 2022
5.600
5.670
5.405
5.490
922,669
-0.10(-1.79%)
Nov 07, 2022
5.720
5.820
5.495
5.590
803,185
-0.07(-1.24%)
Nov 04, 2022
5.590
5.785
5.480
5.660
959,529
+0.34(+6.39%)
Nov 03, 2022
5.300
5.380
5.220
5.320
940,064
+0.02(+0.38%)
Nov 02, 2022
5.630
5.680
5.300
5.300
967,408
-0.33(-5.86%)
Nov 01, 2022
5.770
5.850
5.605
5.630
724,994
-0.05(-0.88%)
Oct 31, 2022
5.630
5.705
5.540
5.680
706,802
+0.04(+0.71%)
Oct 28, 2022
5.510
5.685
5.405
5.640
750,994
+0.15(+2.73%)
Oct 27, 2022
5.630
5.675
5.465
5.490
686,858
-0.07(-1.26%)
Oct 26, 2022
5.540
5.690
5.460
5.560
976,669
+0.01(+0.18%)
Oct 25, 2022
5.220
5.620
5.210
5.550
914,766
+0.34(+6.53%)
Oct 24, 2022
5.180
5.270
5.085
5.210
787,254
+0.07(+1.36%)
Oct 21, 2022
5.030
5.160
4.940
5.140
794,448
+0.16(+3.21%)
Oct 20, 2022
5.060
5.195
4.940
4.980
818,228
-0.07(-1.39%)
Oct 19, 2022
5.060
5.105
4.950
5.050
838,765
-0.08(-1.56%)
Oct 18, 2022
5.150
5.280
5.085
5.130
668,331
+0.05(+0.98%)
Oct 17, 2022
5.110
5.205
5.015
5.080
982,540
+0.07(+1.40%)
Oct 14, 2022
5.320
5.320
4.995
5.010
714,699
-0.23(-4.39%)
Oct 13, 2022
4.880
5.255
4.850
5.240
925,149
+0.24(+4.80%)
Oct 12, 2022
5.020
5.040
4.911
5.000
667,740
+0.00(+0.00%)
Oct 11, 2022
5.050
5.130
4.930
5.000
800,659
-0.09(-1.77%)
Oct 10, 2022
5.120
5.120
4.985
5.090
799,341
+0.00(+0.00%)
Oct 07, 2022
5.200
5.230
5.060
5.090
665,020
-0.20(-3.78%)
Oct 06, 2022
5.310
5.430
5.255
5.290
482,221
-0.03(-0.56%)
Oct 05, 2022
5.380
5.400
5.220
5.320
795,837
-0.16(-2.92%)
Oct 04, 2022
5.400
5.510
5.360
5.480
896,131
+0.18(+3.40%)
Oct 03, 2022
5.210
5.350
5.140
5.300
733,297
+0.14(+2.71%)
Sep 30, 2022
5.350
5.380
5.150
5.160
1,263,588
-0.23(-4.27%)
Sep 29, 2022
5.380
5.400
5.180
5.390
1,500,324
-0.07(-1.28%)
Sep 28, 2022
5.200
5.480
5.180
5.460
766,932
+0.25(+4.80%)
Sep 27, 2022
5.240
5.350
5.170
5.210
507,071
+0.04(+0.77%)
Sep 26, 2022
5.110
5.360
5.085
5.170
910,577
+0.06(+1.17%)
Sep 23, 2022
5.150
5.180
4.970
5.110
1,370,177
-0.09(-1.73%)
Sep 22, 2022
5.440
5.490
5.140
5.200
1,284,894
-0.23(-4.24%)
Sep 21, 2022
5.500
5.640
5.410
5.430
813,026
-0.05(-0.91%)
Sep 20, 2022
5.550
5.580
5.440
5.480
666,093
-0.14(-2.49%)
Sep 19, 2022
5.530
5.630
5.470
5.620
878,380
+0.06(+1.08%)
Sep 16, 2022
5.740
5.740
5.535
5.560
1,663,764
-0.30(-5.12%)
Sep 15, 2022
5.860
6.083
5.800
5.860
1,036,430
-0.04(-0.68%)
Sep 14, 2022
6.070
6.095
5.810
5.900
1,372,950
-0.20(-3.28%)
Sep 13, 2022
6.070
6.150
6.020
6.100
1,308,215
-0.22(-3.48%)
Sep 12, 2022
6.310
6.370
6.200
6.320
572,488
+0.05(+0.80%)
Sep 09, 2022
6.180
6.313
6.160
6.270
700,868
+0.14(+2.28%)
Sep 08, 2022
6.230
6.275
6.090
6.130
680,452
-0.13(-2.08%)
Sep 07, 2022
6.080
6.260
5.980
6.260
630,329
+0.17(+2.79%)
Sep 06, 2022
6.000
6.180
5.990
6.090
809,459
+0.12(+2.01%)
Sep 02, 2022
6.120
6.155
5.920
5.970
585,111
-0.07(-1.16%)
Sep 01, 2022
6.200
6.200
5.960
6.040
961,779
-0.21(-3.36%)
Aug 31, 2022
6.200
6.260
6.150
6.250
617,704
+0.07(+1.13%)
Aug 30, 2022
6.290
6.300
6.135
6.180
599,552
-0.05(-0.80%)
Aug 29, 2022
6.150
6.295
6.120
6.230
491,256
+0.02(+0.32%)
Aug 26, 2022
6.440
6.480
6.190
6.210
600,418
-0.25(-3.87%)
Aug 25, 2022
6.430
6.465
6.320
6.460
574,309
+0.09(+1.41%)
Aug 24, 2022
6.140
6.440
6.090
6.370
1,052,136
+0.22(+3.58%)
Aug 23, 2022
6.170
6.225
6.000
6.150
1,013,189
+0.00(+0.00%)
Aug 22, 2022
6.100
6.160
6.025
6.150
863,088
-0.10(-1.60%)
Aug 19, 2022
6.440
6.520
6.200
6.250
1,047,500
-0.33(-5.02%)
Aug 18, 2022
6.940
6.960
6.570
6.580
794,310
-0.32(-4.64%)
Aug 17, 2022
6.880
6.920
6.660
6.900
1,054,296
-0.09(-1.29%)
Aug 16, 2022
7.040
7.105
6.915
6.990
1,178,753
-0.09(-1.27%)
Aug 15, 2022
7.235
7.260
7.050
7.080
1,026,834
-0.22(-3.01%)
Aug 12, 2022
7.050
7.350
6.920
7.300
2,132,926
+0.31(+4.43%)
Aug 11, 2022
7.010
7.250
6.960
6.990
1,073,713
-0.03(-0.43%)
Aug 10, 2022
6.900
7.075
6.700
7.020
1,171,176
+0.26(+3.85%)
Aug 09, 2022
6.980
7.170
6.720
6.760
1,174,968
-0.32(-4.52%)
Aug 08, 2022
6.830
7.420
6.790
7.080
2,745,631
+0.40(+5.99%)
Aug 05, 2022
6.670
7.010
6.590
6.680
1,480,780
-0.05(-0.74%)
Aug 04, 2022
6.160
6.810
6.130
6.730
1,895,820
+0.46(+7.34%)
Aug 03, 2022
6.000
6.380
5.990
6.270
1,220,967
+0.28(+4.67%)
Aug 02, 2022
5.780
6.065
5.766
5.990
1,438,906
+0.15(+2.57%)
Aug 01, 2022
5.820
5.870
5.650
5.840
1,064,764
-0.04(-0.68%)
Jul 29, 2022
5.640
5.920
5.640
5.880
1,075,112
+0.26(+4.63%)
Jul 28, 2022
5.450
5.620
5.350
5.620
1,041,433
+0.19(+3.50%)
Jul 27, 2022
5.420
5.490
5.345
5.430
1,015,790
+0.06(+1.12%)
Jul 26, 2022
5.350
5.440
5.260
5.370
577,875
+0.02(+0.37%)
Jul 25, 2022
5.330
5.370
5.270
5.350
548,167
+0.07(+1.33%)
Jul 22, 2022
5.540
5.550
5.265
5.280
681,422
-0.25(-4.52%)
Jul 21, 2022
5.570
5.570
5.420
5.530
792,310
-0.02(-0.36%)
Jul 20, 2022
5.490
5.600
5.425
5.550
1,003,439
+0.07(+1.28%)
Jul 19, 2022
5.370
5.555
5.340
5.480
845,315
+0.20(+3.79%)
Jul 18, 2022
5.350
5.515
5.260
5.280
673,759
-0.02(-0.38%)
Jul 15, 2022
5.430
5.430
5.190
5.300
816,091
-0.01(-0.19%)
Jul 14, 2022
5.200
5.320
5.155
5.310
452,660
-0.01(-0.19%)
Jul 13, 2022
5.200
5.400
5.150
5.320
587,683
+0.04(+0.76%)
Jul 12, 2022
5.210
5.370
5.210
5.280
561,156
+0.04(+0.76%)
Jul 11, 2022
5.410
5.460
5.230
5.240
621,878
-0.24(-4.38%)
Jul 08, 2022
5.470
5.640
5.401
5.480
894,472
-0.06(-1.08%)
Jul 07, 2022
5.210
5.550
5.210
5.540
1,137,144
+0.37(+7.16%)
Jul 06, 2022
5.200
5.250
5.070
5.170
792,911
-0.01(-0.19%)
Jul 05, 2022
4.910
5.180
4.840
5.180
1,150,554
+0.16(+3.19%)
Jul 01, 2022
5.020
5.090
4.870
5.020
1,077,370
-0.10(-1.95%)
Jun 30, 2022
4.980
5.120
4.875
5.120
1,534,446
+0.07(+1.39%)
Jun 29, 2022
5.080
5.140
4.870
5.050
1,875,619
-0.06(-1.17%)
Jun 28, 2022
5.300
5.390
5.100
5.110
1,818,550
-0.15(-2.85%)
Jun 27, 2022
5.320
5.475
5.180
5.260
1,757,157
-0.01(-0.19%)
Jun 24, 2022
5.460
5.670
5.235
5.270
14,187,223
-0.17(-3.13%)
Jun 23, 2022
5.520
5.620
5.375
5.440
1,660,311
-0.08(-1.45%)
Jun 22, 2022
5.730
5.770
5.480
5.520
1,325,829
-0.31(-5.32%)
Jun 21, 2022
5.940
6.140
5.830
5.830
1,340,812
-0.04(-0.68%)
Jun 17, 2022
5.720
5.930
5.650
5.870
1,195,752
+0.21(+3.71%)
Jun 16, 2022
5.610
5.760
5.590
5.660
1,585,028
-0.22(-3.74%)
Jun 15, 2022
5.660
5.970
5.580
5.880
1,324,245
+0.29(+5.19%)
Jun 14, 2022
5.720
5.950
5.490
5.590
1,503,967
-0.06(-1.06%)
Jun 13, 2022
5.980
6.030
5.580
5.650
1,905,159
-0.51(-8.28%)
Jun 10, 2022
6.230
6.360
6.127
6.160
859,605
-0.21(-3.30%)
Jun 09, 2022
6.760
6.760
6.340
6.370
1,010,662
-0.40(-5.91%)
Jun 08, 2022
6.860
6.995
6.710
6.770
1,108,988
-0.18(-2.59%)
Jun 07, 2022
6.960
7.110
6.645
6.950
1,684,121
-0.10(-1.42%)
Jun 06, 2022
7.300
7.345
6.930
7.050
2,330,202
+0.08(+1.15%)
Jun 03, 2022
7.520
7.680
6.940
6.970
2,092,893
-0.73(-9.48%)
Jun 02, 2022
7.050
7.710
6.980
7.700
2,856,544
+0.67(+9.53%)
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.