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
Viomi Technology Ltd ADR
(NQ:
VIOT
)
0.7900
-0.0098 (-1.23%)
Streaming Delayed Price
Updated: 3:50 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 08, 2023
0.8992
0.9266
0.8992
0.9007
8,888
-0.02(-1.94%)
May 05, 2023
0.9269
0.9269
0.8920
0.9185
14,263
+0.01(+0.93%)
May 04, 2023
0.8903
0.9624
0.8900
0.9100
40,620
+0.02(+2.24%)
May 03, 2023
1.040
1.040
0.8901
0.8901
70,876
-0.13(-12.74%)
May 02, 2023
0.9400
1.030
0.9363
1.020
60,300
+0.07(+7.71%)
May 01, 2023
0.9398
0.9600
0.9300
0.9470
27,147
+0.05(+5.22%)
Apr 28, 2023
0.8801
0.9427
0.8801
0.9000
40,067
+0.02(+2.27%)
Apr 27, 2023
0.9390
0.9390
0.8502
0.8800
22,541
-0.01(-0.99%)
Apr 26, 2023
0.8900
0.9499
0.8823
0.8888
4,439
+0.00(+0.54%)
Apr 25, 2023
0.8800
0.9000
0.8800
0.8840
16,259
-0.02(-1.78%)
Apr 24, 2023
1.000
1.000
0.9000
0.9000
43,467
-0.11(-10.89%)
Apr 21, 2023
0.8600
1.020
0.8600
1.010
216,896
+0.13(+14.51%)
Apr 20, 2023
0.9200
0.9201
0.8801
0.8820
19,225
-0.01(-0.90%)
Apr 19, 2023
0.8700
0.9497
0.8501
0.8900
24,569
-0.04(-3.78%)
Apr 18, 2023
0.9200
0.9490
0.9200
0.9250
15,307
+0.00(+0.47%)
Apr 17, 2023
0.9131
0.9490
0.9131
0.9207
7,199
+0.01(+0.83%)
Apr 14, 2023
0.8905
0.9499
0.8901
0.9131
51,238
-0.00(-0.21%)
Apr 13, 2023
0.9110
0.9496
0.9110
0.9150
9,684
+0.01(+1.61%)
Apr 12, 2023
0.9200
0.9200
0.9003
0.9005
20,823
-0.02(-2.12%)
Apr 11, 2023
0.9300
0.9500
0.9200
0.9200
17,943
-0.01(-1.08%)
Apr 10, 2023
0.9400
0.9500
0.9300
0.9300
41,014
-0.01(-0.75%)
Apr 06, 2023
0.9200
0.9490
0.9200
0.9370
8,397
+0.02(+1.85%)
Apr 05, 2023
0.9500
0.9500
0.9200
0.9200
28,230
-0.05(-5.14%)
Apr 04, 2023
0.9800
1.020
0.9600
0.9699
18,804
-0.04(-3.97%)
Apr 03, 2023
0.9900
1.030
0.9900
1.010
20,191
-0.02(-1.94%)
Mar 31, 2023
1.000
1.039
0.9969
1.030
58,397
+0.08(+8.39%)
Mar 30, 2023
0.9600
0.9701
0.9502
0.9503
51,918
-0.01(-1.01%)
Mar 29, 2023
0.9434
1.000
0.9434
0.9600
44,098
+0.02(+2.03%)
Mar 28, 2023
0.9500
0.9650
0.9402
0.9409
27,349
-0.02(-2.00%)
Mar 27, 2023
0.9801
1.000
0.9500
0.9601
29,381
+0.00(+0.00%)
Mar 24, 2023
1.020
1.030
0.9514
0.9601
33,575
-0.03(-3.51%)
Mar 23, 2023
1.008
1.010
0.9901
0.9950
26,298
+0.04(+4.41%)
Mar 22, 2023
1.030
1.052
0.9500
0.9530
70,498
-0.11(-9.98%)
Mar 21, 2023
1.020
1.099
1.020
1.059
7,175
+0.04(+3.78%)
Mar 20, 2023
1.030
1.080
1.010
1.020
24,371
-0.02(-1.92%)
Mar 17, 2023
1.072
1.072
1.014
1.040
35,149
-0.01(-1.40%)
Mar 16, 2023
1.020
1.160
1.000
1.055
66,818
+0.01(+1.42%)
Mar 15, 2023
0.9900
1.050
0.9900
1.040
21,655
-0.02(-1.89%)
Mar 14, 2023
1.040
1.069
1.020
1.060
24,349
+0.02(+1.92%)
Mar 13, 2023
1.060
1.065
1.040
1.040
19,095
+0.00(+0.00%)
Mar 10, 2023
1.041
1.079
1.040
1.040
23,740
-0.01(-0.95%)
Mar 09, 2023
1.066
1.080
1.040
1.050
23,499
-0.01(-0.94%)
Mar 08, 2023
1.050
1.115
1.050
1.060
29,986
-0.01(-0.93%)
Mar 07, 2023
1.070
1.101
1.070
1.070
27,166
-0.02(-1.83%)
Mar 06, 2023
1.088
1.138
1.088
1.090
5,737
-0.06(-5.22%)
Mar 03, 2023
1.070
1.160
1.070
1.150
14,232
+0.08(+7.48%)
Mar 02, 2023
1.010
1.160
1.010
1.070
47,308
+0.03(+2.88%)
Mar 01, 2023
1.040
1.120
1.010
1.040
83,987
+0.01(+0.97%)
Feb 28, 2023
1.030
1.070
1.020
1.030
49,453
-0.01(-0.96%)
Feb 27, 2023
1.110
1.160
1.040
1.040
63,228
-0.08(-7.14%)
Feb 24, 2023
1.150
1.160
1.110
1.120
20,373
-0.01(-0.88%)
Feb 23, 2023
1.160
1.180
1.116
1.130
50,088
-0.04(-3.42%)
Feb 22, 2023
1.170
1.200
1.160
1.170
5,949
+0.00(+0.00%)
Feb 21, 2023
1.220
1.220
1.090
1.170
31,830
-0.05(-4.10%)
Feb 17, 2023
1.280
1.280
1.190
1.220
25,888
-0.04(-3.17%)
Feb 16, 2023
1.250
1.298
1.250
1.260
10,079
-0.01(-0.79%)
Feb 15, 2023
1.210
1.350
1.200
1.270
63,159
+0.04(+3.25%)
Feb 14, 2023
1.170
1.230
1.170
1.230
55,839
+0.02(+1.65%)
Feb 13, 2023
1.250
1.270
1.210
1.210
49,937
-0.05(-3.97%)
Feb 10, 2023
1.390
1.390
1.248
1.260
129,371
-0.11(-8.03%)
Feb 09, 2023
1.450
1.460
1.370
1.370
195,691
-0.08(-5.84%)
Feb 08, 2023
1.450
1.480
1.450
1.455
30,399
+0.01(+0.34%)
Feb 07, 2023
1.460
1.469
1.450
1.450
26,608
-0.03(-2.03%)
Feb 06, 2023
1.480
1.480
1.430
1.480
12,819
-0.02(-1.33%)
Feb 03, 2023
1.520
1.530
1.420
1.500
43,308
-0.06(-3.85%)
Feb 02, 2023
1.590
1.600
1.530
1.560
44,161
+0.00(+0.00%)
Feb 01, 2023
1.510
1.570
1.480
1.560
116,065
+0.10(+6.85%)
Jan 31, 2023
1.480
1.520
1.452
1.460
46,167
+0.03(+2.10%)
Jan 30, 2023
1.510
1.540
1.430
1.430
38,544
-0.08(-5.30%)
Jan 27, 2023
1.480
1.550
1.470
1.510
47,812
+0.04(+2.72%)
Jan 26, 2023
1.450
1.500
1.420
1.470
69,832
+0.02(+1.38%)
Jan 25, 2023
1.480
1.495
1.432
1.450
11,506
-0.04(-2.68%)
Jan 24, 2023
1.500
1.520
1.470
1.490
46,916
-0.03(-1.97%)
Jan 23, 2023
1.350
1.600
1.340
1.520
247,680
+0.17(+12.59%)
Jan 20, 2023
1.320
1.350
1.280
1.350
58,209
+0.09(+7.14%)
Jan 19, 2023
1.350
1.350
1.260
1.260
64,916
-0.09(-6.67%)
Jan 18, 2023
1.380
1.390
1.350
1.350
11,303
-0.01(-0.74%)
Jan 17, 2023
1.440
1.440
1.321
1.360
25,017
-0.04(-2.86%)
Jan 13, 2023
1.300
1.420
1.290
1.400
122,854
+0.11(+8.53%)
Jan 12, 2023
1.290
1.310
1.282
1.290
20,525
-0.05(-3.73%)
Jan 11, 2023
1.420
1.420
1.260
1.340
130,760
-0.08(-5.63%)
Jan 10, 2023
1.420
1.420
1.348
1.420
69,805
+0.02(+1.43%)
Jan 09, 2023
1.360
1.460
1.350
1.400
238,502
+0.04(+2.94%)
Jan 06, 2023
1.350
1.400
1.300
1.360
124,173
+0.06(+4.62%)
Jan 05, 2023
1.150
1.300
1.140
1.300
165,478
+0.15(+13.04%)
Jan 04, 2023
1.070
1.150
1.070
1.150
113,051
+0.07(+6.48%)
Jan 03, 2023
1.090
1.160
1.070
1.080
33,350
+0.01(+0.93%)
Dec 30, 2022
1.080
1.120
1.050
1.070
50,422
-0.02(-1.83%)
Dec 29, 2022
1.050
1.090
0.9700
1.090
38,371
+0.12(+12.65%)
Dec 28, 2022
1.030
1.050
0.9605
0.9676
90,790
-0.04(-4.20%)
Dec 27, 2022
0.9500
1.050
0.9500
1.010
84,248
+0.03(+3.06%)
Dec 23, 2022
0.9800
1.020
0.9800
0.9800
65,338
-0.03(-2.97%)
Dec 22, 2022
1.110
1.110
1.010
1.010
39,533
-0.07(-6.48%)
Dec 21, 2022
1.060
1.120
1.060
1.080
38,229
-0.03(-2.70%)
Dec 20, 2022
1.150
1.150
1.110
1.110
34,261
-0.02(-1.77%)
Dec 19, 2022
1.100
1.170
1.080
1.130
43,599
-0.04(-3.42%)
Dec 16, 2022
1.140
1.170
1.060
1.170
134,521
+0.04(+3.54%)
Dec 15, 2022
1.170
1.180
1.109
1.130
16,551
+0.00(+0.27%)
Dec 14, 2022
1.130
1.130
1.100
1.127
22,831
+0.01(+0.62%)
Dec 13, 2022
1.150
1.190
1.100
1.120
113,535
+0.01(+0.45%)
Dec 12, 2022
1.170
1.266
1.080
1.115
165,433
-0.08(-7.08%)
Dec 09, 2022
1.130
1.260
1.100
1.200
231,843
+0.12(+11.10%)
Dec 08, 2022
1.030
1.140
1.030
1.080
84,170
+0.02(+1.93%)
Dec 07, 2022
1.100
1.110
0.9800
1.060
138,264
-0.04(-3.67%)
Dec 06, 2022
1.140
1.150
0.9800
1.100
104,851
+0.00(+0.01%)
Dec 05, 2022
1.020
1.100
0.9600
1.100
275,290
+0.08(+7.83%)
Dec 02, 2022
0.9300
1.060
0.9300
1.020
134,361
+0.08(+8.50%)
Dec 01, 2022
0.9500
0.9800
0.9375
0.9401
67,661
+0.03(+3.07%)
Nov 30, 2022
0.8400
0.9500
0.8400
0.9121
82,939
+0.08(+9.94%)
Nov 29, 2022
0.8400
0.8601
0.8250
0.8296
85,427
+0.03(+3.70%)
Nov 28, 2022
0.8000
0.8360
0.7300
0.8000
45,886
+0.00(+0.00%)
Nov 25, 2022
0.8200
0.8400
0.7700
0.8000
12,698
-0.02(-2.72%)
Nov 23, 2022
0.8900
0.8900
0.7826
0.8224
107,302
-0.06(-6.55%)
Nov 22, 2022
0.8900
0.9020
0.8300
0.8800
68,440
-0.01(-1.09%)
Nov 21, 2022
0.9000
0.9050
0.8601
0.8897
20,479
-0.02(-2.23%)
Nov 18, 2022
0.9200
0.9500
0.9000
0.9100
48,109
+0.01(+1.66%)
Nov 17, 2022
0.8611
0.9300
0.8300
0.8951
47,064
+0.03(+2.89%)
Nov 16, 2022
1.050
1.070
0.8700
0.8700
72,298
-0.17(-16.35%)
Nov 15, 2022
0.9600
1.080
0.9650
1.040
259,008
+0.09(+9.99%)
Nov 14, 2022
0.9600
0.9700
0.9188
0.9455
40,136
+0.03(+2.76%)
Nov 11, 2022
0.9400
0.9400
0.9135
0.9201
38,606
+0.02(+2.23%)
Nov 10, 2022
0.8700
0.9089
0.8691
0.9000
93,981
+0.05(+5.87%)
Nov 09, 2022
0.8500
0.8600
0.8300
0.8501
12,023
+0.02(+1.80%)
Nov 08, 2022
0.8100
0.8400
0.8100
0.8351
43,489
+0.02(+2.45%)
Nov 07, 2022
0.8787
0.8787
0.8000
0.8151
12,276
-0.04(-5.22%)
Nov 04, 2022
0.8600
0.8600
0.8420
0.8600
19,308
+0.02(+2.38%)
Nov 03, 2022
0.8000
0.8400
0.8000
0.8400
19,878
+0.01(+1.20%)
Nov 02, 2022
0.8600
0.8800
0.7600
0.8300
73,114
+0.01(+0.97%)
Nov 01, 2022
0.9200
0.9700
0.8100
0.8220
113,738
-0.04(-4.42%)
Oct 31, 2022
0.9800
1.040
0.8171
0.8600
196,709
-0.14(-14.00%)
Oct 28, 2022
0.8100
1.050
0.8100
1.000
282,365
+0.20(+24.97%)
Oct 27, 2022
0.8500
0.8700
0.7601
0.8002
36,312
-0.05(-5.85%)
Oct 26, 2022
0.8200
0.8600
0.7802
0.8499
82,175
+0.04(+4.93%)
Oct 25, 2022
0.8400
0.8483
0.7800
0.8100
50,447
+0.07(+9.44%)
Oct 24, 2022
0.8148
0.8148
0.7021
0.7401
134,431
-0.10(-11.89%)
Oct 21, 2022
0.8600
0.8800
0.8321
0.8400
27,896
-0.02(-2.43%)
Oct 20, 2022
0.8700
0.8892
0.8401
0.8609
25,225
-0.03(-3.18%)
Oct 19, 2022
0.9190
0.9190
0.8500
0.8892
10,934
-0.03(-3.25%)
Oct 18, 2022
0.9399
0.9399
0.8800
0.9191
11,259
+0.03(+3.15%)
Oct 17, 2022
0.8900
0.9201
0.8900
0.8910
12,234
-0.01(-0.87%)
Oct 14, 2022
0.9078
0.9300
0.8835
0.8988
24,047
+0.00(+0.11%)
Oct 13, 2022
0.8600
0.9376
0.8000
0.8978
98,407
+0.02(+2.02%)
Oct 12, 2022
0.8300
0.9600
0.8000
0.8800
44,003
+0.04(+5.25%)
Oct 11, 2022
0.8900
0.9600
0.8100
0.8361
139,211
-0.08(-9.12%)
Oct 10, 2022
1.030
1.050
0.9000
0.9200
126,372
-0.08(-8.00%)
Oct 07, 2022
1.060
1.100
1.000
1.000
50,717
-0.10(-9.09%)
Oct 06, 2022
1.140
1.150
1.090
1.100
59,599
-0.08(-6.78%)
Oct 05, 2022
1.170
1.185
1.160
1.180
4,871
+0.01(+0.85%)
Oct 04, 2022
1.160
1.200
1.160
1.170
28,298
+0.00(+0.00%)
Oct 03, 2022
1.250
1.250
1.110
1.170
20,975
-0.07(-5.65%)
Sep 30, 2022
1.180
1.250
1.140
1.240
33,040
+0.08(+6.90%)
Sep 29, 2022
1.160
1.180
1.090
1.160
37,849
+0.01(+0.87%)
Sep 28, 2022
1.130
1.150
1.110
1.150
24,364
-0.01(-0.86%)
Sep 27, 2022
1.104
1.180
1.104
1.160
22,794
+0.03(+2.65%)
Sep 26, 2022
1.130
1.140
1.104
1.130
22,328
-0.01(-0.88%)
Sep 23, 2022
1.120
1.150
1.116
1.140
48,062
-0.01(-0.87%)
Sep 22, 2022
1.150
1.223
1.120
1.150
26,277
-0.02(-1.71%)
Sep 21, 2022
1.250
1.250
1.153
1.170
22,426
-0.02(-1.68%)
Sep 20, 2022
1.200
1.205
1.180
1.190
29,148
+0.01(+0.85%)
Sep 19, 2022
1.220
1.220
1.170
1.180
62,547
-0.04(-3.28%)
Sep 16, 2022
1.220
1.230
1.210
1.220
39,680
-0.02(-1.61%)
Sep 15, 2022
1.260
1.302
1.220
1.240
40,612
-0.02(-1.59%)
Sep 14, 2022
1.240
1.283
1.230
1.260
25,115
-0.04(-3.08%)
Sep 13, 2022
1.310
1.310
1.240
1.300
31,687
-0.01(-0.76%)
Sep 12, 2022
1.300
1.320
1.300
1.310
23,048
+0.00(+0.00%)
Sep 09, 2022
1.290
1.320
1.290
1.310
12,376
+0.03(+2.34%)
Sep 08, 2022
1.270
1.320
1.250
1.280
29,011
+0.00(+0.00%)
Sep 07, 2022
1.260
1.304
1.213
1.280
32,013
+0.04(+3.23%)
Sep 06, 2022
1.270
1.300
1.220
1.240
86,910
-0.04(-3.13%)
Sep 02, 2022
1.300
1.320
1.270
1.280
13,984
-0.01(-0.45%)
Sep 01, 2022
1.300
1.300
1.240
1.286
75,074
-0.01(-1.09%)
Aug 31, 2022
1.310
1.320
1.280
1.300
36,965
-0.01(-0.76%)
Aug 30, 2022
1.410
1.440
1.300
1.310
81,307
-0.07(-5.07%)
Aug 29, 2022
1.400
1.482
1.360
1.380
27,035
-0.05(-3.50%)
Aug 26, 2022
1.550
1.560
1.400
1.430
60,151
-0.08(-5.28%)
Aug 25, 2022
1.450
1.530
1.400
1.510
81,313
+0.08(+5.57%)
Aug 24, 2022
1.400
1.440
1.390
1.430
31,843
+0.01(+0.70%)
Aug 23, 2022
1.430
1.495
1.400
1.420
49,842
-0.04(-2.74%)
Aug 22, 2022
1.550
1.620
1.455
1.460
65,714
-0.09(-5.81%)
Aug 19, 2022
1.620
1.630
1.540
1.550
183,646
+0.01(+0.65%)
Aug 18, 2022
1.550
1.560
1.540
1.540
37,417
+0.00(+0.00%)
Aug 17, 2022
1.540
1.560
1.530
1.540
49,356
-0.01(-0.65%)
Aug 16, 2022
1.540
1.550
1.530
1.550
26,335
+0.02(+1.31%)
Aug 15, 2022
1.500
1.550
1.500
1.530
52,254
-0.03(-1.92%)
Aug 12, 2022
1.530
1.570
1.526
1.560
19,669
+0.01(+0.65%)
Aug 11, 2022
1.590
1.650
1.530
1.550
50,337
-0.04(-2.52%)
Aug 10, 2022
1.600
1.600
1.570
1.590
10,736
+0.02(+1.27%)
Aug 09, 2022
1.554
1.603
1.540
1.570
16,440
+0.01(+0.64%)
Aug 08, 2022
1.500
1.610
1.490
1.560
82,486
+0.04(+2.63%)
Aug 05, 2022
1.500
1.540
1.500
1.520
18,904
+0.00(+0.00%)
Aug 04, 2022
1.520
1.550
1.510
1.520
30,930
+0.00(+0.00%)
Aug 03, 2022
1.530
1.560
1.500
1.520
30,099
-0.01(-0.65%)
Aug 02, 2022
1.550
1.550
1.500
1.530
51,982
-0.02(-1.29%)
Aug 01, 2022
1.610
1.640
1.500
1.550
81,814
-0.11(-6.63%)
Jul 29, 2022
1.590
1.670
1.590
1.660
46,653
+0.04(+2.47%)
Jul 28, 2022
1.650
1.650
1.610
1.620
19,270
-0.01(-0.61%)
Jul 27, 2022
1.550
1.650
1.535
1.630
82,499
+0.08(+5.16%)
Jul 26, 2022
1.540
1.600
1.530
1.550
27,330
+0.00(+0.00%)
Jul 25, 2022
1.530
1.560
1.520
1.550
71,733
-0.02(-1.27%)
Jul 22, 2022
1.600
1.600
1.500
1.570
37,799
-0.04(-2.48%)
Jul 21, 2022
1.600
1.630
1.590
1.610
26,487
+0.01(+0.63%)
Jul 20, 2022
1.660
1.660
1.600
1.600
20,944
-0.01(-0.62%)
Jul 19, 2022
1.590
1.620
1.570
1.610
15,810
+0.02(+1.26%)
Jul 18, 2022
1.520
1.610
1.520
1.590
33,455
+0.04(+2.25%)
Jul 15, 2022
1.540
1.570
1.520
1.555
46,943
+0.01(+0.97%)
Jul 14, 2022
1.580
1.590
1.530
1.540
56,775
-0.06(-3.75%)
Jul 13, 2022
1.670
1.670
1.580
1.600
19,651
-0.04(-2.44%)
Jul 12, 2022
1.640
1.650
1.602
1.640
37,901
+0.00(+0.00%)
Jul 11, 2022
1.620
1.690
1.600
1.640
36,223
-0.01(-0.61%)
Jul 08, 2022
1.650
1.700
1.620
1.650
95,601
+0.00(+0.00%)
Jul 07, 2022
1.750
1.755
1.640
1.650
69,504
-0.03(-1.79%)
Jul 06, 2022
1.780
1.780
1.640
1.680
52,536
-0.09(-5.08%)
Jul 05, 2022
1.700
1.790
1.680
1.770
52,281
+0.05(+2.91%)
Jul 01, 2022
1.690
1.788
1.690
1.720
32,780
+0.00(+0.00%)
Jun 30, 2022
1.860
1.860
1.670
1.720
83,668
-0.10(-5.49%)
Jun 29, 2022
1.860
1.900
1.730
1.820
102,564
-0.03(-1.62%)
Jun 28, 2022
1.800
1.880
1.470
1.850
210,943
+0.06(+3.35%)
Jun 27, 2022
1.830
1.840
1.754
1.790
81,613
-0.04(-2.19%)
Jun 24, 2022
1.800
1.870
1.800
1.830
132,309
+0.05(+2.81%)
Jun 23, 2022
1.735
1.790
1.685
1.780
80,654
+0.09(+5.33%)
Jun 22, 2022
1.670
1.734
1.670
1.690
67,164
+0.02(+1.20%)
Jun 21, 2022
1.660
1.740
1.630
1.670
54,345
+0.04(+2.45%)
Jun 17, 2022
1.583
1.695
1.570
1.630
47,932
+0.06(+3.82%)
Jun 16, 2022
1.560
1.675
1.550
1.570
49,167
-0.12(-7.10%)
Jun 15, 2022
1.640
1.760
1.540
1.690
88,897
+0.08(+4.97%)
Jun 14, 2022
1.540
1.660
1.540
1.610
66,278
+0.07(+4.55%)
Jun 13, 2022
1.600
1.650
1.500
1.540
66,937
-0.11(-6.67%)
Jun 10, 2022
1.680
1.750
1.601
1.650
82,883
-0.05(-2.94%)
Jun 09, 2022
1.690
1.870
1.630
1.700
167,604
+0.01(+0.59%)
Jun 08, 2022
1.630
1.730
1.590
1.690
106,138
+0.05(+3.05%)
Jun 07, 2022
1.620
1.690
1.580
1.640
105,904
-0.01(-0.61%)
Jun 06, 2022
1.610
1.700
1.590
1.650
85,825
+0.10(+6.45%)
Jun 03, 2022
1.560
1.600
1.528
1.550
41,899
-0.05(-3.13%)
Jun 02, 2022
1.550
1.610
1.520
1.600
70,063
+0.06(+3.56%)
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.