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
Clearpoint Neuro Inc
(NQ:
CLPT
)
5.740
+0.120 (+2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2023
7.740
8.194
7.610
7.700
133,271
-0.06(-0.77%)
May 30, 2023
8.040
8.200
7.700
7.760
110,041
-0.20(-2.51%)
May 26, 2023
7.870
8.240
7.760
7.960
83,521
+0.09(+1.14%)
May 25, 2023
7.950
8.070
7.570
7.870
150,934
-0.04(-0.51%)
May 24, 2023
8.100
8.310
7.910
7.910
154,595
-0.31(-3.77%)
May 23, 2023
8.370
8.680
8.126
8.220
107,303
-0.14(-1.67%)
May 22, 2023
8.340
8.630
8.300
8.360
135,423
-0.03(-0.36%)
May 19, 2023
8.500
8.790
8.350
8.390
89,027
+0.01(+0.12%)
May 18, 2023
8.760
8.990
8.300
8.380
71,469
-0.41(-4.66%)
May 17, 2023
8.870
8.970
8.590
8.790
94,510
+0.02(+0.23%)
May 16, 2023
8.940
9.050
8.700
8.770
56,614
-0.19(-2.12%)
May 15, 2023
8.940
9.290
8.727
8.960
55,970
+0.01(+0.11%)
May 12, 2023
8.730
9.307
8.730
8.950
57,910
-0.15(-1.65%)
May 11, 2023
9.520
9.870
9.030
9.100
88,331
-0.52(-5.41%)
May 10, 2023
9.460
9.700
9.170
9.620
35,304
+0.27(+2.89%)
May 09, 2023
9.510
9.640
9.140
9.350
55,305
-0.25(-2.60%)
May 08, 2023
9.510
9.710
9.240
9.600
53,660
+0.04(+0.42%)
May 05, 2023
9.350
9.780
9.350
9.560
51,133
+0.21(+2.25%)
May 04, 2023
9.360
9.650
9.247
9.350
28,538
+0.01(+0.11%)
May 03, 2023
9.390
9.721
9.280
9.340
57,087
-0.09(-0.95%)
May 02, 2023
9.980
9.980
9.330
9.430
86,329
-0.62(-6.17%)
May 01, 2023
10.52
10.57
9.900
10.05
49,655
-0.47(-4.47%)
Apr 28, 2023
10.60
10.80
10.45
10.52
42,696
-0.03(-0.28%)
Apr 27, 2023
10.25
10.66
9.950
10.55
56,399
+0.39(+3.84%)
Apr 26, 2023
9.720
10.30
9.650
10.16
77,258
+0.42(+4.31%)
Apr 25, 2023
10.09
10.23
9.560
9.740
52,955
-0.37(-3.66%)
Apr 24, 2023
9.860
10.21
9.860
10.11
45,378
+0.15(+1.51%)
Apr 21, 2023
10.00
10.09
9.560
9.960
70,580
-0.02(-0.20%)
Apr 20, 2023
9.950
10.13
9.870
9.980
38,719
-0.15(-1.48%)
Apr 19, 2023
10.55
10.69
10.04
10.13
38,897
-0.45(-4.25%)
Apr 18, 2023
10.35
10.77
10.35
10.58
104,453
+0.23(+2.22%)
Apr 17, 2023
10.46
10.75
10.08
10.35
81,143
-0.22(-2.08%)
Apr 14, 2023
10.58
10.95
10.26
10.57
91,661
+0.08(+0.76%)
Apr 13, 2023
9.490
10.79
9.020
10.49
323,793
+1.04(+11.01%)
Apr 12, 2023
9.580
9.580
9.090
9.450
58,734
+0.04(+0.43%)
Apr 11, 2023
9.180
9.520
9.000
9.410
46,095
+0.20(+2.17%)
Apr 10, 2023
8.590
9.300
8.390
9.210
73,937
+0.46(+5.26%)
Apr 06, 2023
8.415
8.765
8.270
8.750
39,274
+0.17(+1.98%)
Apr 05, 2023
8.830
9.010
8.380
8.580
88,570
-0.43(-4.77%)
Apr 04, 2023
8.840
9.450
8.511
9.010
124,595
+0.15(+1.69%)
Apr 03, 2023
8.480
9.240
8.340
8.860
134,840
+0.42(+4.98%)
Mar 31, 2023
8.610
8.690
8.273
8.440
49,893
-0.11(-1.29%)
Mar 30, 2023
8.330
8.795
8.302
8.550
75,719
+0.27(+3.26%)
Mar 29, 2023
8.080
8.380
7.860
8.280
69,170
+0.49(+6.29%)
Mar 28, 2023
8.020
8.230
7.680
7.790
72,168
-0.23(-2.87%)
Mar 27, 2023
8.020
8.165
7.800
8.020
67,807
+0.05(+0.63%)
Mar 24, 2023
7.800
8.110
7.675
7.970
24,654
+0.12(+1.53%)
Mar 23, 2023
8.070
8.333
7.735
7.850
40,929
-0.19(-2.36%)
Mar 22, 2023
7.950
8.340
7.735
8.040
56,433
+0.19(+2.42%)
Mar 21, 2023
7.410
7.955
7.410
7.850
45,933
+0.52(+7.09%)
Mar 20, 2023
7.390
7.450
7.300
7.330
94,512
-0.21(-2.79%)
Mar 17, 2023
7.500
7.725
7.330
7.540
62,488
-0.02(-0.26%)
Mar 16, 2023
7.520
7.810
7.380
7.560
77,459
-0.05(-0.66%)
Mar 15, 2023
7.680
7.840
7.530
7.610
60,124
-0.29(-3.67%)
Mar 14, 2023
8.110
8.120
7.750
7.900
69,061
+0.09(+1.15%)
Mar 13, 2023
7.860
8.075
7.670
7.810
70,656
-0.14(-1.76%)
Mar 10, 2023
8.050
8.210
7.850
7.950
101,011
-0.11(-1.36%)
Mar 09, 2023
8.080
8.380
7.800
8.060
108,164
-0.03(-0.37%)
Mar 08, 2023
8.000
8.250
7.984
8.090
76,451
+0.02(+0.25%)
Mar 07, 2023
8.190
8.340
8.000
8.070
53,018
-0.03(-0.37%)
Mar 06, 2023
8.400
8.560
8.070
8.100
61,001
-0.22(-2.64%)
Mar 03, 2023
8.250
8.560
8.180
8.320
82,979
+0.12(+1.46%)
Mar 02, 2023
8.810
8.860
7.770
8.200
156,572
-0.89(-9.79%)
Mar 01, 2023
8.410
9.230
8.410
9.090
82,237
+0.61(+7.19%)
Feb 28, 2023
8.330
8.640
8.160
8.480
55,758
+0.15(+1.80%)
Feb 27, 2023
8.200
8.475
8.060
8.330
86,975
+0.25(+3.09%)
Feb 24, 2023
8.370
8.465
8.060
8.080
75,771
-0.48(-5.61%)
Feb 23, 2023
8.690
8.690
8.400
8.560
25,355
+0.01(+0.12%)
Feb 22, 2023
8.500
8.700
8.300
8.550
36,821
+0.14(+1.66%)
Feb 21, 2023
9.160
9.160
8.250
8.410
143,622
-0.83(-8.98%)
Feb 17, 2023
9.250
9.370
9.126
9.240
30,377
+0.01(+0.11%)
Feb 16, 2023
9.370
9.440
9.030
9.230
49,710
+0.13(+1.43%)
Feb 15, 2023
9.130
9.337
9.050
9.100
52,952
-0.15(-1.62%)
Feb 14, 2023
9.290
9.710
9.030
9.250
30,880
-0.13(-1.39%)
Feb 13, 2023
9.120
9.495
9.120
9.380
42,508
+0.22(+2.40%)
Feb 10, 2023
8.830
9.410
8.770
9.160
100,974
+0.38(+4.33%)
Feb 09, 2023
9.330
9.560
8.750
8.780
56,921
-0.48(-5.18%)
Feb 08, 2023
9.330
9.550
9.200
9.260
39,939
-0.23(-2.42%)
Feb 07, 2023
9.380
9.690
9.283
9.490
29,537
-0.03(-0.32%)
Feb 06, 2023
9.680
9.980
9.504
9.520
36,683
-0.32(-3.25%)
Feb 03, 2023
9.790
10.37
9.750
9.840
44,830
-0.11(-1.11%)
Feb 02, 2023
9.420
10.38
9.420
9.950
143,780
+0.55(+5.85%)
Feb 01, 2023
9.380
9.505
9.100
9.400
131,507
-0.11(-1.16%)
Jan 31, 2023
9.110
9.780
9.110
9.510
89,922
+0.43(+4.74%)
Jan 30, 2023
9.720
9.720
8.880
9.080
55,559
-0.83(-8.38%)
Jan 27, 2023
9.410
10.08
9.215
9.910
64,141
+0.51(+5.43%)
Jan 26, 2023
9.500
9.620
9.160
9.400
40,280
-0.04(-0.42%)
Jan 25, 2023
9.010
9.587
8.800
9.440
70,442
+0.35(+3.85%)
Jan 24, 2023
9.410
10.23
8.930
9.090
48,974
-0.38(-4.01%)
Jan 23, 2023
9.900
10.31
9.440
9.470
86,007
-0.51(-5.11%)
Jan 20, 2023
9.960
10.18
9.870
9.980
45,186
+0.13(+1.32%)
Jan 19, 2023
9.760
9.990
9.550
9.850
56,365
+0.06(+0.61%)
Jan 18, 2023
10.29
10.52
9.680
9.790
63,813
-0.50(-4.86%)
Jan 17, 2023
10.69
10.87
10.04
10.29
48,045
-0.34(-3.20%)
Jan 13, 2023
10.15
11.00
10.03
10.63
170,201
+0.34(+3.30%)
Jan 12, 2023
9.360
10.36
9.150
10.29
81,202
+0.96(+10.29%)
Jan 11, 2023
9.110
9.520
9.110
9.330
85,751
+0.23(+2.53%)
Jan 10, 2023
8.330
9.426
8.300
9.100
136,162
+0.68(+8.08%)
Jan 09, 2023
8.360
8.660
8.360
8.420
34,588
+0.08(+0.96%)
Jan 06, 2023
8.300
8.450
8.010
8.340
55,311
+0.13(+1.58%)
Jan 05, 2023
8.220
8.390
8.140
8.210
47,520
-0.08(-0.97%)
Jan 04, 2023
8.320
8.610
8.250
8.290
43,136
-0.03(-0.36%)
Jan 03, 2023
8.550
8.700
8.180
8.320
66,507
-0.15(-1.77%)
Dec 30, 2022
8.530
8.635
8.000
8.470
98,226
-0.17(-1.97%)
Dec 29, 2022
7.920
8.640
7.920
8.640
57,550
+0.78(+9.92%)
Dec 28, 2022
7.700
7.920
7.680
7.860
89,461
+0.16(+2.08%)
Dec 27, 2022
7.910
8.037
7.510
7.700
111,555
-0.26(-3.27%)
Dec 23, 2022
8.010
8.128
7.670
7.960
95,015
-0.05(-0.62%)
Dec 22, 2022
7.930
8.070
7.770
8.010
94,851
-0.06(-0.74%)
Dec 21, 2022
8.300
8.370
7.920
8.070
116,488
-0.20(-2.42%)
Dec 20, 2022
8.220
8.500
8.130
8.270
58,521
+0.11(+1.35%)
Dec 19, 2022
8.310
8.340
8.000
8.160
89,564
-0.24(-2.86%)
Dec 16, 2022
8.150
8.470
8.030
8.400
65,974
+0.17(+2.07%)
Dec 15, 2022
8.650
9.026
8.120
8.230
87,251
-0.49(-5.62%)
Dec 14, 2022
8.900
9.080
8.660
8.720
39,085
-0.27(-3.00%)
Dec 13, 2022
9.000
9.000
8.630
8.990
91,129
+0.33(+3.81%)
Dec 12, 2022
9.030
9.053
8.650
8.660
80,089
-0.31(-3.46%)
Dec 09, 2022
9.170
9.260
8.880
8.970
35,782
-0.21(-2.29%)
Dec 08, 2022
9.050
9.560
8.800
9.180
52,342
+0.16(+1.77%)
Dec 07, 2022
9.100
9.320
8.880
9.020
40,022
-0.05(-0.55%)
Dec 06, 2022
9.490
9.520
9.054
9.070
44,558
-0.37(-3.92%)
Dec 05, 2022
9.690
9.790
9.152
9.440
55,266
-0.31(-3.18%)
Dec 02, 2022
9.450
9.896
9.080
9.750
45,256
+0.13(+1.35%)
Dec 01, 2022
9.530
9.990
9.380
9.620
43,934
+0.19(+2.01%)
Nov 30, 2022
9.120
9.510
8.935
9.430
52,034
+0.33(+3.63%)
Nov 29, 2022
8.900
9.320
8.900
9.100
51,456
+0.21(+2.36%)
Nov 28, 2022
9.380
9.830
8.810
8.890
168,372
-0.71(-7.40%)
Nov 25, 2022
9.250
9.630
9.250
9.600
23,814
+0.30(+3.23%)
Nov 23, 2022
9.240
9.490
9.040
9.300
52,205
+0.07(+0.76%)
Nov 22, 2022
9.320
9.480
8.795
9.230
144,390
-0.12(-1.28%)
Nov 21, 2022
9.840
10.00
9.310
9.350
88,463
-0.67(-6.69%)
Nov 18, 2022
10.09
10.43
9.835
10.02
60,828
-0.01(-0.10%)
Nov 17, 2022
9.960
10.44
9.700
10.03
151,893
-0.03(-0.30%)
Nov 16, 2022
10.14
10.14
9.610
10.06
98,294
-0.05(-0.49%)
Nov 15, 2022
10.24
10.54
9.990
10.11
85,176
+0.05(+0.50%)
Nov 14, 2022
9.990
10.29
9.810
10.06
81,055
-0.06(-0.59%)
Nov 11, 2022
9.670
10.25
9.520
10.12
83,945
+0.44(+4.55%)
Nov 10, 2022
10.08
10.08
9.440
9.680
107,409
+0.17(+1.79%)
Nov 09, 2022
10.00
10.00
9.240
9.510
182,281
-0.54(-5.37%)
Nov 08, 2022
9.900
10.15
9.600
10.05
88,398
+0.19(+1.93%)
Nov 07, 2022
9.740
10.12
9.520
9.860
65,702
+0.09(+0.92%)
Nov 04, 2022
9.640
9.770
9.225
9.770
104,301
+0.37(+3.94%)
Nov 03, 2022
9.520
9.720
9.340
9.400
56,187
-0.29(-2.99%)
Nov 02, 2022
9.900
10.02
9.590
9.690
108,404
-0.19(-1.92%)
Nov 01, 2022
10.27
10.35
9.620
9.880
85,582
-0.13(-1.30%)
Oct 31, 2022
10.15
10.21
9.900
10.01
56,860
-0.27(-2.63%)
Oct 28, 2022
10.34
10.61
10.08
10.28
45,575
+0.11(+1.08%)
Oct 27, 2022
10.39
10.50
10.02
10.17
51,388
-0.07(-0.68%)
Oct 26, 2022
10.00
10.63
9.900
10.24
63,507
+0.19(+1.89%)
Oct 25, 2022
9.980
10.40
9.795
10.05
148,590
+0.18(+1.82%)
Oct 24, 2022
9.830
10.00
9.570
9.870
46,953
+0.08(+0.82%)
Oct 21, 2022
9.510
10.00
9.394
9.790
99,305
+0.27(+2.84%)
Oct 20, 2022
9.770
10.00
9.430
9.520
77,924
-0.10(-1.04%)
Oct 19, 2022
9.280
10.29
9.200
9.620
125,680
+0.21(+2.23%)
Oct 18, 2022
10.43
10.43
9.330
9.410
201,638
-0.51(-5.14%)
Oct 17, 2022
9.850
10.25
9.780
9.920
63,990
+0.28(+2.90%)
Oct 14, 2022
10.21
10.54
9.590
9.640
75,889
-0.53(-5.21%)
Oct 13, 2022
9.760
10.20
9.420
10.17
106,122
+0.17(+1.70%)
Oct 12, 2022
10.43
10.48
9.804
10.00
61,914
-0.28(-2.72%)
Oct 11, 2022
9.820
10.40
9.360
10.28
114,168
+0.52(+5.33%)
Oct 10, 2022
9.920
10.08
9.610
9.760
52,462
-0.16(-1.61%)
Oct 07, 2022
10.65
10.67
9.850
9.920
162,141
-0.99(-9.07%)
Oct 06, 2022
10.97
11.33
10.80
10.91
27,041
-0.15(-1.36%)
Oct 05, 2022
10.88
11.14
10.74
11.06
37,718
-0.15(-1.34%)
Oct 04, 2022
11.78
11.85
11.04
11.21
103,179
+0.24(+2.19%)
Oct 03, 2022
10.64
11.24
10.50
10.97
83,264
+0.61(+5.89%)
Sep 30, 2022
10.18
11.11
10.18
10.36
66,642
+0.13(+1.27%)
Sep 29, 2022
10.39
10.49
9.900
10.23
57,352
-0.29(-2.76%)
Sep 28, 2022
10.21
10.63
10.02
10.52
67,682
+0.40(+3.95%)
Sep 27, 2022
10.00
10.30
9.920
10.12
68,334
+0.30(+3.05%)
Sep 26, 2022
10.44
10.82
9.750
9.820
176,148
-0.80(-7.53%)
Sep 23, 2022
10.20
10.82
10.05
10.62
270,798
+0.51(+5.04%)
Sep 22, 2022
10.50
10.53
9.810
10.11
262,192
-0.49(-4.62%)
Sep 21, 2022
11.21
11.40
10.58
10.60
114,014
-0.59(-5.27%)
Sep 20, 2022
11.39
11.49
11.00
11.19
46,981
-0.29(-2.53%)
Sep 19, 2022
11.52
11.52
10.96
11.48
82,308
-0.06(-0.52%)
Sep 16, 2022
11.62
11.71
11.02
11.54
300,967
-0.31(-2.62%)
Sep 15, 2022
12.30
12.62
11.78
11.85
67,582
-0.54(-4.36%)
Sep 14, 2022
12.21
12.66
12.20
12.39
65,076
+0.28(+2.31%)
Sep 13, 2022
12.20
12.50
11.82
12.11
123,334
-0.65(-5.09%)
Sep 12, 2022
13.00
13.00
12.54
12.76
59,610
-0.10(-0.78%)
Sep 09, 2022
12.84
13.32
12.84
12.86
54,082
+0.05(+0.39%)
Sep 08, 2022
12.01
12.97
12.01
12.81
45,791
+0.62(+5.09%)
Sep 07, 2022
11.90
12.37
11.78
12.19
99,014
+0.19(+1.58%)
Sep 06, 2022
12.42
12.50
12.00
12.00
100,101
-0.44(-3.54%)
Sep 02, 2022
12.74
13.09
12.29
12.44
80,465
-0.04(-0.32%)
Sep 01, 2022
12.65
12.69
12.17
12.48
72,861
-0.39(-3.03%)
Aug 31, 2022
12.95
13.15
12.75
12.87
58,164
-0.05(-0.39%)
Aug 30, 2022
12.84
13.02
12.41
12.92
86,337
+0.09(+0.70%)
Aug 29, 2022
12.61
13.10
12.61
12.83
77,374
+0.02(+0.16%)
Aug 26, 2022
13.70
13.70
12.70
12.81
68,997
-0.85(-6.22%)
Aug 25, 2022
13.43
13.83
13.16
13.66
51,730
+0.40(+3.02%)
Aug 24, 2022
13.08
13.49
13.08
13.26
66,825
+0.04(+0.30%)
Aug 23, 2022
13.03
13.29
12.74
13.22
91,027
+0.11(+0.84%)
Aug 22, 2022
13.00
13.68
13.00
13.11
132,545
-0.13(-0.98%)
Aug 19, 2022
14.17
14.17
13.09
13.24
310,204
-1.22(-8.44%)
Aug 18, 2022
14.14
14.76
13.95
14.46
183,944
+0.22(+1.54%)
Aug 17, 2022
15.38
15.42
13.95
14.24
199,545
-1.53(-9.70%)
Aug 16, 2022
15.94
16.35
15.33
15.77
231,164
-0.25(-1.56%)
Aug 15, 2022
16.19
16.38
15.90
16.02
132,223
-0.37(-2.26%)
Aug 12, 2022
16.10
16.89
15.74
16.39
121,476
+0.42(+2.63%)
Aug 11, 2022
16.55
16.89
15.82
15.97
189,282
-0.52(-3.15%)
Aug 10, 2022
15.60
16.96
15.13
16.49
410,951
+1.97(+13.57%)
Aug 09, 2022
15.09
15.71
13.94
14.52
165,411
-0.43(-2.88%)
Aug 08, 2022
15.84
15.87
14.79
14.95
88,258
-0.62(-3.98%)
Aug 05, 2022
15.11
15.90
14.83
15.57
121,232
+0.16(+1.04%)
Aug 04, 2022
15.43
15.79
15.22
15.41
136,814
+0.07(+0.46%)
Aug 03, 2022
15.64
15.71
15.13
15.34
80,826
-0.01(-0.07%)
Aug 02, 2022
15.00
15.62
14.95
15.35
114,146
+0.29(+1.93%)
Aug 01, 2022
14.18
15.65
14.15
15.06
190,265
+0.89(+6.28%)
Jul 29, 2022
14.30
14.47
13.91
14.17
76,212
-0.01(-0.07%)
Jul 28, 2022
13.91
14.34
13.58
14.18
79,042
+0.11(+0.78%)
Jul 27, 2022
13.40
14.34
13.40
14.07
126,257
+0.73(+5.47%)
Jul 26, 2022
13.02
13.60
12.92
13.34
69,044
+0.14(+1.06%)
Jul 25, 2022
13.60
13.82
13.02
13.20
52,927
-0.38(-2.80%)
Jul 22, 2022
14.44
14.72
13.30
13.58
109,042
-1.15(-7.81%)
Jul 21, 2022
14.49
15.32
14.23
14.73
207,387
+0.28(+1.94%)
Jul 20, 2022
13.78
14.55
13.59
14.45
238,115
+0.82(+6.02%)
Jul 19, 2022
12.68
13.79
12.62
13.63
116,758
+1.22(+9.83%)
Jul 18, 2022
13.01
13.19
12.34
12.41
71,585
-0.33(-2.59%)
Jul 15, 2022
12.75
13.43
11.90
12.74
99,926
+0.15(+1.19%)
Jul 14, 2022
12.45
12.63
11.88
12.59
125,734
-0.05(-0.40%)
Jul 13, 2022
12.65
12.93
12.45
12.64
118,425
-0.42(-3.22%)
Jul 12, 2022
12.83
13.26
12.80
13.06
96,142
+0.30(+2.35%)
Jul 11, 2022
14.15
14.32
12.76
12.76
223,865
-1.48(-10.39%)
Jul 08, 2022
14.00
14.45
13.73
14.24
111,478
+0.17(+1.21%)
Jul 07, 2022
14.03
14.47
13.75
14.07
177,544
+0.20(+1.44%)
Jul 06, 2022
13.18
13.99
12.84
13.87
146,018
+0.68(+5.16%)
Jul 05, 2022
12.60
13.20
12.06
13.19
151,968
+0.68(+5.44%)
Jul 01, 2022
12.92
13.25
12.19
12.51
160,790
-0.54(-4.14%)
Jun 30, 2022
13.42
13.59
12.91
13.05
136,359
-0.60(-4.40%)
Jun 29, 2022
13.38
13.86
13.14
13.65
253,782
+0.12(+0.89%)
Jun 28, 2022
13.10
13.60
12.76
13.53
217,855
+0.59(+4.56%)
Jun 27, 2022
12.67
13.29
12.18
12.94
266,506
+0.34(+2.70%)
Jun 24, 2022
11.88
12.71
11.85
12.60
2,347,181
+0.89(+7.60%)
Jun 23, 2022
10.54
11.82
10.30
11.71
276,389
+1.28(+12.27%)
Jun 22, 2022
9.530
10.51
9.530
10.43
158,619
+0.56(+5.67%)
Jun 21, 2022
10.02
10.18
9.800
9.870
150,205
+0.12(+1.23%)
Jun 17, 2022
9.640
10.11
9.440
9.750
233,455
+0.19(+1.99%)
Jun 16, 2022
9.920
10.11
9.460
9.560
174,866
-0.77(-7.45%)
Jun 15, 2022
10.04
10.55
9.970
10.33
227,044
+0.46(+4.66%)
Jun 14, 2022
10.52
11.01
9.600
9.870
169,365
-0.56(-5.37%)
Jun 13, 2022
10.93
10.93
10.03
10.43
210,029
-0.98(-8.59%)
Jun 10, 2022
11.50
11.70
11.15
11.41
110,330
-0.43(-3.63%)
Jun 09, 2022
11.82
12.13
11.50
11.84
150,520
+0.00(+0.00%)
Jun 08, 2022
12.15
12.22
11.75
11.84
133,080
-0.32(-2.67%)
Jun 07, 2022
10.37
12.42
10.31
12.16
251,414
+1.65(+15.75%)
Jun 06, 2022
11.79
11.80
10.48
10.51
226,331
-1.17(-10.02%)
Jun 03, 2022
11.60
11.77
11.41
11.68
129,691
-0.08(-0.68%)
Jun 02, 2022
11.12
11.85
11.12
11.76
177,089
+0.65(+5.85%)
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.