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
Epicquest Education Group Intl Ltd
(NQ:
EEIQ
)
0.8400
+0.0100 (+1.20%)
Streaming Delayed Price
Updated: 2:46 PM EDT, Jun 14, 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, 2022
1.890
1.900
1.793
1.897
3,055
+0.01(+0.39%)
May 27, 2022
1.890
1.890
1.890
1.890
295
+0.11(+6.18%)
May 26, 2022
1.757
1.850
1.757
1.780
1,252
-0.06(-3.30%)
May 25, 2022
1.980
1.980
1.700
1.841
32,888
-0.12(-6.09%)
May 24, 2022
1.944
1.980
1.944
1.960
1,043
-0.07(-3.32%)
May 23, 2022
2.020
2.030
2.020
2.027
984
-0.00(-0.13%)
May 20, 2022
1.940
2.030
1.940
2.030
669
+0.09(+4.64%)
May 19, 2022
1.997
1.997
1.870
1.940
981
-0.07(-3.39%)
May 18, 2022
2.070
2.070
1.870
2.008
10,378
-0.06(-3.00%)
May 17, 2022
1.930
2.220
1.930
2.070
46,721
+0.14(+7.25%)
May 16, 2022
1.750
1.940
1.740
1.930
27,081
+0.18(+10.18%)
May 13, 2022
1.634
1.757
1.634
1.752
5,136
+0.10(+5.84%)
May 12, 2022
1.706
1.710
1.630
1.655
12,387
-0.05(-3.22%)
May 11, 2022
1.740
1.740
1.650
1.710
6,156
+0.05(+3.01%)
May 10, 2022
1.670
1.850
1.650
1.660
9,652
-0.10(-5.68%)
May 09, 2022
1.850
1.850
1.700
1.760
30,644
-0.21(-10.66%)
May 06, 2022
2.040
2.060
1.800
1.970
5,699
-0.07(-3.19%)
May 05, 2022
2.020
2.100
2.020
2.035
2,337
+0.04(+1.75%)
May 04, 2022
2.000
2.000
2.000
2.000
261
-0.00(-0.07%)
May 03, 2022
1.830
2.001
1.833
2.001
4,536
+0.07(+3.67%)
May 02, 2022
1.820
2.000
1.800
1.931
27,603
+0.13(+7.25%)
Apr 29, 2022
1.810
2.000
1.800
1.800
12,121
-0.14(-7.22%)
Apr 28, 2022
1.860
2.160
1.800
1.940
45,208
+0.09(+4.86%)
Apr 27, 2022
1.800
1.977
1.750
1.850
2,413
+0.01(+0.54%)
Apr 26, 2022
1.880
2.069
1.840
1.840
2,127
-0.06(-3.16%)
Apr 25, 2022
2.010
2.010
1.850
1.900
3,508
+0.07(+3.83%)
Apr 22, 2022
1.960
2.170
1.820
1.830
71,471
-0.10(-5.18%)
Apr 21, 2022
2.115
2.115
1.930
1.930
17,802
-0.12(-5.85%)
Apr 20, 2022
2.010
2.060
2.010
2.050
9,859
-0.14(-6.39%)
Apr 19, 2022
2.010
2.206
2.010
2.190
12,339
-0.03(-1.35%)
Apr 18, 2022
2.160
2.270
2.045
2.220
8,635
+0.02(+0.91%)
Apr 14, 2022
2.145
2.210
2.103
2.200
1,416
-0.02(-0.90%)
Apr 13, 2022
2.130
2.220
2.010
2.220
3,880
+0.20(+9.94%)
Apr 12, 2022
2.290
2.287
2.019
2.019
4,411
-0.30(-12.79%)
Apr 11, 2022
2.420
2.420
2.073
2.315
1,074
-0.08(-3.53%)
Apr 08, 2022
2.400
2.400
2.400
2.400
3,086
-0.06(-2.44%)
Apr 07, 2022
2.200
2.580
2.200
2.460
9,531
+0.28(+12.84%)
Apr 06, 2022
2.190
2.330
2.170
2.180
5,298
-0.19(-8.02%)
Apr 05, 2022
2.290
2.370
2.260
2.370
2,826
-0.06(-2.47%)
Apr 04, 2022
2.400
2.448
2.241
2.430
4,887
+0.12(+5.19%)
Apr 01, 2022
2.185
2.310
2.101
2.310
11,472
+0.11(+5.00%)
Mar 31, 2022
2.435
2.448
2.200
2.200
6,884
-0.01(-0.45%)
Mar 30, 2022
2.170
2.310
2.170
2.210
5,761
-0.06(-2.64%)
Mar 29, 2022
2.400
2.400
2.250
2.270
20,583
-0.18(-7.35%)
Mar 28, 2022
2.550
2.570
2.380
2.450
16,199
-0.15(-5.77%)
Mar 25, 2022
3.000
3.000
2.600
2.600
41,418
-0.15(-5.45%)
Mar 24, 2022
2.890
2.900
2.520
2.750
47,978
+0.05(+1.85%)
Mar 23, 2022
2.050
3.120
1.960
2.700
604,024
+0.58(+27.36%)
Mar 22, 2022
1.960
2.175
1.960
2.120
56,626
+0.08(+3.92%)
Mar 21, 2022
2.010
2.070
2.000
2.040
11,105
+0.05(+2.51%)
Mar 18, 2022
1.870
2.030
1.850
1.990
13,235
+0.13(+6.99%)
Mar 17, 2022
2.000
2.000
1.820
1.860
34,464
-0.19(-9.27%)
Mar 16, 2022
1.810
2.490
1.810
2.050
272,125
+0.42(+25.77%)
Mar 15, 2022
1.820
1.820
1.627
1.630
5,185
-0.10(-5.77%)
Mar 14, 2022
1.695
1.840
1.630
1.730
12,377
-0.00(-0.01%)
Mar 11, 2022
1.700
1.745
1.700
1.730
2,710
+0.02(+1.17%)
Mar 10, 2022
1.570
1.760
1.570
1.710
4,215
-0.09(-5.00%)
Mar 09, 2022
1.760
1.800
1.714
1.800
4,859
+0.12(+7.39%)
Mar 08, 2022
1.860
1.860
1.480
1.676
43,667
-0.18(-9.89%)
Mar 07, 2022
1.820
1.877
1.800
1.860
9,526
+0.04(+2.20%)
Mar 04, 2022
2.050
2.050
1.800
1.820
61,798
-0.35(-16.13%)
Mar 03, 2022
2.090
2.230
2.000
2.170
22,608
+0.09(+4.27%)
Mar 02, 2022
2.100
2.270
2.040
2.081
26,929
-0.22(-9.52%)
Mar 01, 2022
2.360
2.360
2.180
2.300
12,936
-0.10(-4.17%)
Feb 28, 2022
2.497
2.497
2.300
2.400
6,784
-0.13(-5.14%)
Feb 25, 2022
2.340
2.540
2.330
2.530
1,062
+0.22(+9.52%)
Feb 24, 2022
2.250
2.400
2.150
2.310
7,948
-0.09(-3.75%)
Feb 23, 2022
2.447
2.447
2.260
2.400
18,842
+0.06(+2.56%)
Feb 22, 2022
2.470
2.470
2.260
2.340
10,706
-0.15(-6.02%)
Feb 18, 2022
2.490
0
-0.01(-0.40%)
Feb 17, 2022
2.660
2.680
2.450
2.500
13,862
-0.26(-9.42%)
Feb 15, 2022
2.760
108
+0.08(+2.99%)
Feb 14, 2022
2.690
2.690
2.580
2.680
2,254
-0.03(-1.11%)
Feb 11, 2022
2.710
2.857
2.560
2.710
65,965
-0.04(-1.45%)
Feb 10, 2022
2.580
2.774
2.580
2.750
5,864
+0.12(+4.76%)
Feb 09, 2022
2.580
2.660
2.570
2.625
6,348
+0.02(+0.57%)
Feb 08, 2022
2.695
2.700
2.546
2.610
23,291
-0.24(-8.42%)
Feb 07, 2022
2.710
2.850
2.529
2.850
6,496
+0.21(+7.95%)
Feb 04, 2022
2.860
2.860
2.540
2.640
9,920
-0.26(-8.97%)
Feb 03, 2022
2.920
2.650
2.900
6,579
-0.04(-1.36%)
Feb 02, 2022
3.010
3.010
2.790
2.940
12,960
-0.06(-2.00%)
Feb 01, 2022
2.580
3.000
2.570
3.000
51,131
+0.35(+13.21%)
Jan 31, 2022
2.410
2.650
2.650
21,559
+0.29(+12.29%)
Jan 28, 2022
2.650
2.650
2.330
2.360
19,233
-0.26(-9.92%)
Jan 27, 2022
2.628
2.628
2.506
2.620
4,716
+0.05(+1.95%)
Jan 26, 2022
2.580
2.720
2.460
2.570
35,138
+0.06(+2.39%)
Jan 25, 2022
2.460
2.510
2.345
2.510
10,711
+0.08(+3.29%)
Jan 24, 2022
2.330
2.460
2.300
2.430
40,364
-0.17(-6.54%)
Jan 21, 2022
2.560
2.740
2.500
2.600
9,350
-0.06(-2.26%)
Jan 20, 2022
2.620
2.750
2.620
2.660
12,276
+0.00(+0.00%)
Jan 19, 2022
2.710
2.760
2.580
2.660
9,980
-0.09(-3.27%)
Jan 18, 2022
2.600
2.750
2.600
2.750
12,279
+0.05(+1.85%)
Jan 14, 2022
2.700
0
+0.13(+5.06%)
Jan 13, 2022
2.510
2.600
2.510
2.570
8,481
+0.03(+1.18%)
Jan 12, 2022
2.500
2.590
2.400
2.540
16,064
-0.01(-0.39%)
Jan 11, 2022
2.350
2.580
2.350
2.550
27,944
+0.15(+6.25%)
Jan 10, 2022
2.900
2.905
2.400
2.400
105,639
-0.54(-18.37%)
Jan 07, 2022
3.060
3.100
2.870
2.940
26,461
-0.14(-4.55%)
Jan 06, 2022
3.250
3.250
3.000
3.080
25,239
-0.12(-3.75%)
Jan 05, 2022
3.233
3.319
3.020
3.200
90,520
-0.11(-3.32%)
Jan 04, 2022
3.350
3.440
3.300
3.310
82,757
-0.06(-1.78%)
Jan 03, 2022
3.360
3.370
3.270
3.370
3,080
+0.07(+2.12%)
Dec 31, 2021
3.210
3.450
3.140
3.300
34,248
+0.01(+0.30%)
Dec 30, 2021
3.210
3.290
3.190
3.290
7,471
+0.08(+2.49%)
Dec 29, 2021
3.260
3.410
3.131
3.210
12,037
-0.12(-3.60%)
Dec 28, 2021
3.290
3.420
3.270
3.330
6,646
-0.06(-1.77%)
Dec 27, 2021
3.400
3.500
3.210
3.390
31,105
+0.06(+1.80%)
Dec 23, 2021
3.100
3.330
3.100
3.330
19,999
+0.16(+5.05%)
Dec 22, 2021
3.160
3.250
3.060
3.170
6,180
+0.01(+0.32%)
Dec 21, 2021
3.100
3.320
3.100
3.160
14,082
+0.06(+1.94%)
Dec 20, 2021
3.280
3.290
3.050
3.100
23,616
-0.20(-6.06%)
Dec 17, 2021
3.380
3.590
3.200
3.300
9,304
-0.14(-4.07%)
Dec 16, 2021
3.350
3.550
3.280
3.440
22,805
+0.14(+4.24%)
Dec 15, 2021
3.370
3.370
3.155
3.300
6,253
-0.07(-2.08%)
Dec 14, 2021
3.370
3.515
3.310
3.370
18,016
-0.10(-2.88%)
Dec 13, 2021
3.610
3.650
3.380
3.470
23,881
-0.10(-2.80%)
Dec 10, 2021
3.570
3.660
3.493
3.570
11,079
-0.03(-0.83%)
Dec 09, 2021
3.540
3.700
3.540
3.600
23,698
+0.04(+1.12%)
Dec 08, 2021
3.450
3.620
3.400
3.560
33,681
+0.12(+3.49%)
Dec 07, 2021
3.220
3.490
3.220
3.440
17,100
+0.19(+5.85%)
Dec 06, 2021
3.110
3.290
3.020
3.250
17,736
+0.12(+3.83%)
Dec 03, 2021
3.540
3.590
3.010
3.130
37,600
-0.40(-11.33%)
Dec 02, 2021
3.540
3.638
3.510
3.530
20,884
+0.00(+0.00%)
Dec 01, 2021
3.600
3.880
3.510
3.530
58,858
-0.04(-1.12%)
Nov 30, 2021
3.930
3.930
3.530
3.570
40,901
-0.22(-5.80%)
Nov 29, 2021
3.750
3.838
3.692
3.790
18,088
+0.04(+1.07%)
Nov 26, 2021
3.870
3.870
3.680
3.750
12,982
-0.12(-3.10%)
Nov 24, 2021
3.820
4.030
3.680
3.870
46,612
+0.01(+0.26%)
Nov 23, 2021
3.690
4.050
3.610
3.860
71,335
+0.17(+4.61%)
Nov 22, 2021
3.780
3.845
3.590
3.690
87,601
-0.11(-2.89%)
Nov 19, 2021
3.800
3.950
3.760
3.800
49,214
-0.03(-0.78%)
Nov 18, 2021
3.960
3.890
3.830
3.830
80,121
-0.05(-1.29%)
Nov 17, 2021
3.940
4.100
3.838
3.880
180,103
-0.05(-1.27%)
Nov 16, 2021
4.050
4.050
3.912
3.930
90,890
-0.12(-2.96%)
Nov 15, 2021
4.110
4.110
4.000
4.050
68,858
-0.08(-1.94%)
Nov 12, 2021
4.090
4.150
4.070
4.130
15,785
+0.04(+0.98%)
Nov 11, 2021
4.110
4.150
4.010
4.090
26,742
+0.00(+0.00%)
Nov 10, 2021
4.120
4.090
71,990
-0.10(-2.39%)
Nov 09, 2021
4.340
4.438
4.050
4.190
32,111
-0.11(-2.56%)
Nov 08, 2021
4.070
4.430
4.070
4.300
177,779
+0.23(+5.65%)
Nov 05, 2021
4.090
4.170
4.020
4.070
71,860
-0.04(-0.97%)
Nov 04, 2021
4.150
4.169
3.970
4.110
86,619
-0.02(-0.48%)
Nov 03, 2021
4.070
4.220
3.960
4.130
109,110
+0.03(+0.73%)
Nov 02, 2021
4.070
4.680
3.900
4.100
748,779
+0.00(+0.00%)
Nov 01, 2021
3.970
4.100
3.920
4.100
90,584
+0.13(+3.27%)
Oct 29, 2021
3.990
4.115
3.950
3.970
143,199
-0.05(-1.24%)
Oct 28, 2021
4.100
4.130
3.950
4.020
69,542
-0.10(-2.43%)
Oct 27, 2021
4.030
4.290
3.987
4.120
293,648
+0.12(+3.00%)
Oct 26, 2021
4.080
4.150
4.000
121,925
-0.13(-3.15%)
Oct 25, 2021
4.010
4.280
3.920
4.130
300,549
+0.10(+2.48%)
Oct 22, 2021
4.000
4.140
3.820
4.030
218,023
-0.11(-2.66%)
Oct 21, 2021
4.120
4.200
4.000
4.140
160,087
+0.02(+0.49%)
Oct 20, 2021
4.150
4.200
4.018
4.120
198,105
-0.01(-0.24%)
Oct 19, 2021
4.250
4.290
4.106
4.130
150,760
-0.15(-3.50%)
Oct 18, 2021
4.520
4.520
4.222
4.280
220,355
-0.04(-0.93%)
Oct 15, 2021
4.150
4.340
4.064
4.320
227,977
+0.26(+6.40%)
Oct 14, 2021
4.160
4.270
4.060
4.060
169,511
-0.10(-2.40%)
Oct 13, 2021
4.200
4.280
4.070
4.160
185,085
-0.02(-0.48%)
Oct 12, 2021
4.190
4.440
4.110
4.180
397,080
-0.06(-1.42%)
Oct 11, 2021
4.160
4.450
4.040
4.240
491,068
+0.14(+3.41%)
Oct 08, 2021
4.150
4.380
4.070
4.100
348,170
-0.06(-1.44%)
Oct 07, 2021
4.400
4.520
4.050
4.160
498,219
-0.34(-7.56%)
Oct 06, 2021
4.130
4.690
4.130
4.500
1,054,584
+0.08(+1.81%)
Oct 05, 2021
3.900
5.640
3.850
4.420
8,746,003
+0.52(+13.33%)
Oct 04, 2021
4.040
4.380
3.870
3.900
655,484
-0.04(-1.02%)
Oct 01, 2021
4.100
4.440
3.900
3.940
675,447
-0.17(-4.14%)
Sep 30, 2021
4.410
4.680
3.810
4.110
2,461,812
-2.40(-36.87%)
Sep 29, 2021
8.660
9.580
6.300
6.510
3,189,773
-2.23(-25.51%)
Sep 28, 2021
9.360
9.910
8.420
8.740
1,104,798
-0.66(-7.02%)
Sep 27, 2021
8.770
10.33
8.750
9.400
1,472,504
+0.40(+4.44%)
Sep 24, 2021
8.030
9.180
7.725
9.000
1,250,507
+0.95(+11.80%)
Sep 23, 2021
7.660
8.950
6.510
8.050
2,861,245
+0.11(+1.39%)
Sep 22, 2021
6.320
8.250
5.900
7.940
3,172,008
+1.52(+23.68%)
Sep 21, 2021
6.410
6.640
5.660
6.420
387,450
+0.01(+0.16%)
Sep 20, 2021
6.150
7.000
5.910
6.410
385,662
+0.10(+1.58%)
Sep 17, 2021
7.450
7.645
6.083
6.310
761,364
-1.49(-19.10%)
Sep 16, 2021
5.760
7.940
5.730
7.800
2,062,572
+1.95(+33.33%)
Sep 15, 2021
5.500
6.110
5.450
5.850
275,143
+0.26(+4.65%)
Sep 14, 2021
5.490
5.950
5.100
5.590
593,375
+0.01(+0.18%)
Sep 13, 2021
5.820
5.880
5.000
5.580
1,604,010
-0.73(-11.57%)
Sep 10, 2021
5.110
7.680
4.750
6.310
36,180,284
+1.09(+20.88%)
Sep 09, 2021
4.490
5.560
4.480
5.220
2,808,567
+0.88(+20.28%)
Sep 08, 2021
3.840
4.520
3.770
4.340
198,175
+0.45(+11.57%)
Sep 07, 2021
3.890
4.000
3.780
3.890
150,248
+0.04(+1.04%)
Sep 03, 2021
3.680
3.850
3.680
3.850
36,298
+0.27(+7.54%)
Sep 02, 2021
3.720
3.760
3.575
3.580
113,194
-0.19(-5.04%)
Sep 01, 2021
3.820
3.824
3.690
3.770
116,698
+0.00(+0.00%)
Aug 31, 2021
3.700
3.849
3.620
3.770
371,332
+0.15(+4.14%)
Aug 30, 2021
3.400
3.650
3.310
3.620
187,427
+0.17(+4.93%)
Aug 27, 2021
3.240
3.640
3.160
3.450
204,816
+0.24(+7.48%)
Aug 26, 2021
3.260
3.319
3.150
3.210
30,943
-0.04(-1.23%)
Aug 25, 2021
3.170
3.380
3.110
3.250
80,730
+0.04(+1.25%)
Aug 24, 2021
3.110
3.300
3.050
3.210
143,032
+0.06(+1.90%)
Aug 23, 2021
3.021
3.150
3.021
3.150
78,842
+0.01(+0.32%)
Aug 20, 2021
3.100
3.260
2.940
3.140
183,099
-0.03(-0.95%)
Aug 19, 2021
3.030
3.360
3.010
3.170
158,958
+0.07(+2.26%)
Aug 18, 2021
3.130
3.156
3.000
3.100
24,125
-0.01(-0.32%)
Aug 17, 2021
3.100
3.300
2.910
3.110
96,817
+0.03(+0.97%)
Aug 16, 2021
3.230
3.230
3.040
3.080
57,503
-0.25(-7.51%)
Aug 13, 2021
3.370
3.480
3.310
3.330
41,793
-0.07(-2.06%)
Aug 12, 2021
3.650
3.740
3.330
3.400
138,906
-0.34(-9.09%)
Aug 11, 2021
3.660
3.770
3.510
3.740
202,511
+0.13(+3.60%)
Aug 10, 2021
3.710
3.850
3.500
3.610
110,591
-0.06(-1.63%)
Aug 09, 2021
3.710
3.750
3.590
3.670
104,657
+0.04(+1.10%)
Aug 06, 2021
3.640
3.780
3.561
3.630
76,294
-0.01(-0.27%)
Aug 05, 2021
3.620
3.750
3.575
3.640
104,405
-0.10(-2.67%)
Aug 04, 2021
3.820
3.880
3.610
3.740
261,302
-0.12(-3.11%)
Aug 03, 2021
3.830
3.928
3.710
3.860
84,406
+0.01(+0.26%)
Aug 02, 2021
3.840
3.994
3.780
3.850
125,487
-0.04(-1.03%)
Jul 30, 2021
3.610
4.080
3.610
3.890
665,498
+0.28(+7.76%)
Jul 29, 2021
3.710
3.810
3.610
3.610
150,091
-0.12(-3.22%)
Jul 28, 2021
3.670
3.886
3.660
3.730
289,610
+0.06(+1.63%)
Jul 27, 2021
3.760
3.840
3.550
3.670
346,374
-0.07(-1.87%)
Jul 26, 2021
3.890
4.030
3.740
3.740
162,547
-0.31(-7.65%)
Jul 23, 2021
3.890
4.050
3.750
4.050
372,726
-0.23(-5.37%)
Jul 22, 2021
4.180
4.350
4.110
4.280
372,183
+0.05(+1.18%)
Jul 21, 2021
4.150
4.290
4.120
4.230
145,296
+0.13(+3.17%)
Jul 20, 2021
4.140
4.190
3.950
4.100
68,672
-0.01(-0.24%)
Jul 19, 2021
4.110
4.230
4.110
4.110
61,534
-0.21(-4.86%)
Jul 16, 2021
4.400
4.435
4.220
4.320
78,842
-0.03(-0.69%)
Jul 15, 2021
4.310
4.490
4.220
4.350
189,443
+0.01(+0.23%)
Jul 14, 2021
4.400
4.790
4.270
4.340
507,061
-0.11(-2.47%)
Jul 13, 2021
4.640
4.700
4.440
4.450
88,814
-0.17(-3.68%)
Jul 12, 2021
4.710
4.830
4.560
4.620
314,205
-0.06(-1.28%)
Jul 09, 2021
4.830
4.920
4.660
4.680
364,646
+0.00(+0.00%)
Jul 08, 2021
4.560
4.860
4.500
4.680
226,714
-0.01(-0.21%)
Jul 07, 2021
4.810
4.910
4.655
4.690
163,207
-0.15(-3.10%)
Jul 06, 2021
4.790
4.850
4.720
4.840
86,881
-0.11(-2.22%)
Jul 02, 2021
4.920
5.016
4.870
4.950
51,667
-0.10(-1.98%)
Jul 01, 2021
5.120
5.130
4.954
5.050
68,753
-0.11(-2.13%)
Jun 30, 2021
4.890
5.290
4.890
5.160
571,545
+0.20(+4.03%)
Jun 29, 2021
4.870
5.000
4.810
4.960
186,812
-0.01(-0.20%)
Jun 28, 2021
4.960
4.990
4.800
4.970
105,965
+0.08(+1.64%)
Jun 25, 2021
5.030
5.070
4.870
4.890
142,556
-0.04(-0.81%)
Jun 24, 2021
5.060
5.130
4.900
4.930
554,713
-0.02(-0.40%)
Jun 23, 2021
4.930
5.155
4.819
4.950
421,167
+0.04(+0.81%)
Jun 22, 2021
4.710
4.930
4.670
4.910
370,591
+0.12(+2.51%)
Jun 21, 2021
4.680
4.890
4.620
4.790
319,651
+0.09(+1.91%)
Jun 18, 2021
4.820
5.190
4.660
4.700
2,045,166
-0.07(-1.47%)
Jun 17, 2021
4.850
4.900
4.730
4.770
94,831
-0.10(-2.05%)
Jun 16, 2021
4.840
4.930
4.810
4.870
157,885
+0.06(+1.25%)
Jun 15, 2021
5.260
5.330
4.774
4.810
421,720
-0.52(-9.76%)
Jun 14, 2021
5.000
6.290
4.950
5.330
4,135,800
+0.28(+5.54%)
Jun 11, 2021
5.110
5.180
4.950
5.050
137,658
-0.05(-0.98%)
Jun 10, 2021
5.200
5.420
5.010
5.100
351,709
-0.09(-1.73%)
Jun 09, 2021
5.150
5.400
5.090
5.190
504,529
+0.08(+1.57%)
Jun 08, 2021
5.190
5.720
5.010
5.110
2,201,688
+0.04(+0.79%)
Jun 07, 2021
4.780
5.070
4.780
5.070
252,652
+0.32(+6.74%)
Jun 04, 2021
4.810
4.870
4.700
4.750
385,400
-0.03(-0.63%)
Jun 03, 2021
4.720
4.900
4.650
4.780
592,561
-0.02(-0.42%)
Jun 02, 2021
4.900
4.990
4.740
4.800
498,530
+0.03(+0.63%)
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.