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
Optex Systems Hlds
(NQ:
OPXS
)
7.710
-0.220 (-2.77%)
Streaming Delayed Price
Updated: 3:47 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 31, 2024
7.870
8.059
7.824
7.870
4,647
+0.00(+0.00%)
May 30, 2024
7.930
8.070
7.720
7.870
19,438
-0.18(-2.24%)
May 29, 2024
8.100
8.100
7.940
8.050
19,404
-0.20(-2.42%)
May 28, 2024
8.190
8.400
8.075
8.250
14,556
+0.01(+0.12%)
May 24, 2024
8.110
8.260
8.100
8.240
5,922
+0.04(+0.49%)
May 23, 2024
8.210
8.257
8.100
8.200
4,786
-0.04(-0.44%)
May 22, 2024
8.090
8.350
8.090
8.236
9,897
+0.06(+0.69%)
May 21, 2024
8.190
8.480
8.080
8.180
8,610
-0.22(-2.62%)
May 20, 2024
8.080
8.480
8.080
8.400
33,251
+0.32(+3.96%)
May 17, 2024
8.240
8.385
8.027
8.080
49,299
-0.27(-3.23%)
May 16, 2024
8.990
8.990
8.280
8.350
29,067
-0.22(-2.57%)
May 15, 2024
8.390
8.710
8.254
8.570
61,001
+0.56(+6.99%)
May 14, 2024
8.050
8.370
7.990
8.010
65,012
+0.09(+1.14%)
May 13, 2024
7.940
8.050
7.780
7.920
31,650
+0.14(+1.86%)
May 10, 2024
8.060
8.060
7.600
7.775
31,002
-0.18(-2.20%)
May 09, 2024
8.063
8.063
7.950
7.950
2,677
+0.00(+0.00%)
May 08, 2024
8.000
8.240
7.770
7.950
8,515
+0.07(+0.89%)
May 07, 2024
8.090
8.220
7.879
7.880
60,586
+0.03(+0.38%)
May 06, 2024
7.380
8.000
7.300
7.850
61,582
+0.62(+8.58%)
May 03, 2024
7.250
7.480
7.230
7.230
4,923
-0.01(-0.14%)
May 02, 2024
7.090
7.240
7.040
7.240
9,663
+0.08(+1.12%)
May 01, 2024
7.050
7.170
7.050
7.160
7,896
+0.07(+1.03%)
Apr 30, 2024
7.000
7.115
7.000
7.087
634
-0.11(-1.57%)
Apr 29, 2024
7.020
7.219
7.020
7.200
7,808
+0.18(+2.56%)
Apr 26, 2024
7.080
7.210
7.020
7.020
4,734
-0.07(-0.99%)
Apr 25, 2024
7.180
7.180
7.090
7.090
1,527
-0.12(-1.66%)
Apr 24, 2024
7.090
7.240
7.090
7.210
4,307
+0.16(+2.27%)
Apr 23, 2024
6.920
7.100
6.910
7.050
7,150
+0.14(+2.04%)
Apr 22, 2024
7.120
7.279
6.900
6.909
20,945
-0.26(-3.64%)
Apr 19, 2024
7.260
7.260
7.160
7.170
5,038
-0.05(-0.69%)
Apr 18, 2024
6.910
7.250
6.910
7.220
14,175
+0.27(+3.88%)
Apr 17, 2024
7.090
7.190
6.902
6.950
5,638
-0.16(-2.25%)
Apr 16, 2024
7.150
7.200
7.002
7.110
13,721
-0.07(-0.97%)
Apr 15, 2024
7.040
7.280
7.000
7.180
59,464
+0.15(+2.13%)
Apr 12, 2024
6.900
7.050
6.890
7.030
20,140
+0.10(+1.40%)
Apr 11, 2024
6.760
6.933
6.590
6.933
17,212
+0.09(+1.36%)
Apr 10, 2024
6.840
6.980
6.530
6.840
29,823
-0.11(-1.61%)
Apr 09, 2024
7.180
7.180
6.920
6.952
14,917
-0.13(-1.81%)
Apr 08, 2024
7.300
7.360
7.030
7.080
15,175
-0.17(-2.34%)
Apr 05, 2024
7.490
7.490
6.990
7.250
17,949
-0.22(-2.95%)
Apr 04, 2024
7.180
7.480
6.989
7.470
44,949
+0.35(+4.92%)
Apr 03, 2024
7.500
7.520
6.980
7.120
20,092
-0.46(-6.07%)
Apr 02, 2024
7.730
7.786
7.463
7.580
15,712
-0.13(-1.69%)
Apr 01, 2024
7.670
7.730
7.465
7.710
14,709
+0.07(+0.92%)
Mar 28, 2024
7.640
7.680
7.360
7.640
9,848
-0.08(-0.97%)
Mar 27, 2024
7.720
7.730
7.600
7.715
14,996
+0.04(+0.46%)
Mar 26, 2024
7.250
7.697
7.250
7.680
41,439
+0.44(+6.08%)
Mar 25, 2024
7.020
7.265
7.020
7.240
8,921
+0.14(+1.97%)
Mar 22, 2024
7.250
7.250
7.000
7.100
7,448
-0.12(-1.66%)
Mar 21, 2024
7.130
7.435
7.130
7.220
10,483
+0.22(+3.14%)
Mar 20, 2024
6.990
7.160
6.980
7.000
11,096
-0.03(-0.43%)
Mar 19, 2024
7.120
7.239
6.945
7.030
14,372
-0.09(-1.26%)
Mar 18, 2024
7.180
7.180
7.060
7.120
14,027
-0.06(-0.84%)
Mar 15, 2024
7.050
7.180
6.950
7.180
14,287
+0.23(+3.31%)
Mar 14, 2024
7.010
7.080
6.910
6.950
9,848
+0.00(+0.00%)
Mar 13, 2024
7.075
7.075
6.950
6.950
11,361
-0.14(-1.97%)
Mar 12, 2024
6.960
7.181
6.950
7.090
16,164
+0.04(+0.57%)
Mar 11, 2024
7.100
7.213
7.020
7.050
12,168
-0.15(-2.08%)
Mar 08, 2024
7.520
7.520
7.050
7.200
23,227
-0.13(-1.77%)
Mar 07, 2024
7.590
7.590
7.300
7.330
12,571
-0.12(-1.61%)
Mar 06, 2024
7.500
7.679
7.120
7.450
47,307
-0.01(-0.13%)
Mar 05, 2024
7.440
7.570
7.310
7.460
80,089
+0.15(+2.05%)
Mar 04, 2024
6.330
7.330
6.330
7.310
89,185
+0.98(+15.48%)
Mar 01, 2024
6.450
6.500
6.330
6.330
9,292
-0.07(-1.09%)
Feb 29, 2024
6.490
6.550
6.400
6.400
8,918
-0.10(-1.54%)
Feb 28, 2024
6.160
6.500
6.160
6.500
11,949
+0.21(+3.34%)
Feb 27, 2024
6.500
6.500
6.290
6.290
4,213
-0.12(-1.87%)
Feb 26, 2024
6.590
6.590
6.405
6.410
11,471
-0.02(-0.31%)
Feb 23, 2024
6.350
6.499
6.100
6.430
10,037
-0.15(-2.28%)
Feb 22, 2024
6.590
6.590
6.410
6.580
17,794
-0.10(-1.50%)
Feb 21, 2024
6.546
6.740
6.546
6.680
8,995
-0.13(-1.91%)
Feb 20, 2024
6.740
6.820
6.600
6.810
23,582
+0.07(+1.04%)
Feb 16, 2024
6.590
6.750
6.560
6.740
30,606
+0.05(+0.75%)
Feb 15, 2024
6.500
6.785
6.500
6.690
28,055
+0.25(+3.88%)
Feb 14, 2024
6.090
6.494
5.910
6.440
47,125
+0.52(+8.78%)
Feb 13, 2024
5.520
6.000
5.520
5.920
47,055
+0.14(+2.42%)
Feb 12, 2024
5.790
5.849
5.721
5.780
17,067
-0.01(-0.17%)
Feb 09, 2024
6.000
6.000
5.720
5.790
21,891
-0.29(-4.77%)
Feb 08, 2024
6.140
6.190
6.075
6.080
6,478
-0.07(-1.14%)
Feb 07, 2024
5.760
6.237
5.760
6.150
32,664
+0.27(+4.59%)
Feb 06, 2024
6.065
6.190
5.501
5.880
36,480
-0.15(-2.49%)
Feb 05, 2024
5.900
6.250
5.760
6.030
31,466
+0.05(+0.84%)
Feb 02, 2024
5.600
6.040
5.500
5.980
34,910
+0.42(+7.55%)
Feb 01, 2024
5.640
5.640
5.560
5.560
2,013
+0.11(+2.02%)
Jan 31, 2024
5.540
5.580
5.450
5.450
9,132
-0.14(-2.50%)
Jan 30, 2024
5.390
5.590
5.200
5.590
76,845
+0.30(+5.67%)
Jan 29, 2024
5.372
5.380
5.290
5.290
2,246
+0.08(+1.54%)
Jan 26, 2024
5.330
5.560
5.200
5.210
63,431
-0.11(-2.07%)
Jan 25, 2024
5.640
5.650
5.320
5.320
22,679
-0.09(-1.66%)
Jan 24, 2024
5.560
5.580
5.390
5.410
16,583
+0.05(+0.93%)
Jan 23, 2024
5.360
5.660
5.360
5.360
3,837
-0.01(-0.19%)
Jan 22, 2024
5.270
5.705
5.230
5.370
74,601
+0.08(+1.51%)
Jan 19, 2024
5.250
5.420
5.200
5.290
23,535
+0.12(+2.32%)
Jan 18, 2024
5.590
5.590
5.140
5.170
100,203
-0.34(-6.17%)
Jan 17, 2024
5.630
5.660
5.500
5.510
11,255
-0.23(-4.01%)
Jan 16, 2024
5.510
5.970
5.510
5.740
27,152
+0.10(+1.77%)
Jan 12, 2024
5.790
5.970
5.640
5.640
2,944
-0.15(-2.59%)
Jan 11, 2024
5.860
5.900
5.600
5.790
13,882
+0.18(+3.21%)
Jan 10, 2024
5.790
5.880
5.610
5.610
11,839
-0.12(-2.09%)
Jan 09, 2024
5.635
6.070
5.635
5.730
23,634
+0.10(+1.78%)
Jan 08, 2024
6.220
6.220
5.500
5.630
42,620
-0.69(-10.92%)
Jan 05, 2024
6.520
6.620
6.180
6.320
28,829
-0.20(-3.07%)
Jan 04, 2024
6.850
6.860
6.410
6.520
60,334
-0.33(-4.82%)
Jan 03, 2024
6.850
6.854
6.510
6.850
24,998
+0.05(+0.74%)
Jan 02, 2024
6.450
6.850
6.351
6.800
66,831
+0.25(+3.74%)
Dec 29, 2023
6.460
6.599
6.350
6.555
86,090
+0.09(+1.46%)
Dec 28, 2023
6.370
6.460
6.256
6.460
42,873
+0.09(+1.41%)
Dec 27, 2023
6.160
6.370
5.840
6.370
61,420
+0.21(+3.41%)
Dec 26, 2023
5.980
6.325
5.740
6.160
63,741
+0.17(+2.92%)
Dec 22, 2023
5.830
5.990
5.500
5.985
68,243
+0.11(+1.79%)
Dec 21, 2023
5.240
5.990
5.228
5.880
390,953
+0.66(+12.64%)
Dec 20, 2023
4.960
5.240
4.800
5.220
139,919
+0.34(+7.08%)
Dec 19, 2023
4.720
4.970
4.620
4.875
105,043
+0.76(+18.61%)
Dec 18, 2023
4.171
4.278
4.110
4.110
25,799
-0.04(-0.96%)
Dec 15, 2023
4.200
4.300
4.150
4.150
8,932
-0.02(-0.48%)
Dec 14, 2023
4.150
4.300
4.150
4.170
4,098
+0.00(+0.00%)
Dec 13, 2023
4.170
4.375
4.170
4.170
10,703
-0.04(-0.95%)
Dec 12, 2023
4.250
4.350
4.090
4.210
29,059
-0.09(-2.09%)
Dec 11, 2023
4.335
4.335
4.250
4.300
2,091
-0.05(-1.15%)
Dec 08, 2023
4.335
4.350
4.210
4.350
12,257
+0.14(+3.33%)
Dec 07, 2023
4.260
4.470
4.180
4.210
9,136
-0.14(-3.22%)
Dec 06, 2023
4.420
4.420
4.350
4.350
2,317
-0.04(-0.91%)
Dec 05, 2023
4.340
4.400
4.290
4.390
6,656
+0.08(+1.86%)
Dec 04, 2023
4.400
4.400
4.310
4.310
8,054
-0.09(-2.05%)
Dec 01, 2023
4.305
4.400
4.305
4.400
4,003
+0.14(+3.29%)
Nov 30, 2023
4.270
4.390
4.260
4.260
3,460
-0.06(-1.39%)
Nov 29, 2023
4.400
4.400
4.320
4.320
8,443
-0.01(-0.35%)
Nov 28, 2023
4.280
4.400
4.230
4.335
25,817
+0.10(+2.48%)
Nov 27, 2023
4.210
4.290
4.150
4.230
16,732
+0.00(+0.11%)
Nov 24, 2023
4.250
4.250
4.225
4.225
1,458
-0.00(-0.11%)
Nov 22, 2023
4.110
4.237
4.110
4.230
1,386
+0.08(+1.93%)
Nov 21, 2023
4.166
4.195
4.150
4.150
1,014
-0.01(-0.24%)
Nov 20, 2023
4.160
4.160
4.140
4.160
3,706
+0.00(+0.00%)
Nov 17, 2023
4.210
4.210
4.060
4.160
7,668
-0.04(-0.95%)
Nov 16, 2023
4.150
4.200
4.120
4.200
5,978
+0.05(+1.20%)
Nov 15, 2023
4.140
4.150
4.100
4.150
5,116
+0.07(+1.81%)
Nov 14, 2023
3.990
4.150
3.980
4.076
31,272
+0.13(+3.19%)
Nov 13, 2023
3.860
3.959
3.860
3.950
7,694
+0.10(+2.59%)
Nov 10, 2023
3.860
3.980
3.850
3.850
7,431
-0.06(-1.66%)
Nov 09, 2023
3.860
3.915
3.860
3.915
397
+0.04(+1.16%)
Nov 08, 2023
3.935
3.935
3.870
3.870
504
+0.02(+0.52%)
Nov 07, 2023
3.900
3.950
3.850
3.850
2,679
-0.07(-1.79%)
Nov 06, 2023
3.920
4.000
3.920
3.920
8,003
+0.01(+0.26%)
Nov 03, 2023
3.990
4.000
3.910
3.910
7,288
-0.08(-2.12%)
Nov 02, 2023
3.900
3.995
3.900
3.995
3,163
+0.07(+1.78%)
Nov 01, 2023
3.925
3.945
3.900
3.925
3,405
-0.01(-0.13%)
Oct 31, 2023
3.900
3.930
3.900
3.930
1,200
-0.03(-0.87%)
Oct 30, 2023
3.920
3.964
3.920
3.964
969
-0.04(-0.89%)
Oct 27, 2023
4.070
4.080
3.949
4.000
3,823
-0.01(-0.37%)
Oct 26, 2023
3.940
4.015
3.925
4.015
5,686
+0.09(+2.29%)
Oct 25, 2023
3.990
4.007
3.910
3.925
11,089
-0.13(-3.21%)
Oct 24, 2023
4.050
4.060
3.910
4.055
2,428
+0.01(+0.37%)
Oct 23, 2023
3.920
4.080
3.900
4.040
3,721
+0.01(+0.37%)
Oct 20, 2023
4.025
4.025
4.022
4.025
838
+0.04(+1.13%)
Oct 19, 2023
4.080
4.080
3.950
3.980
35,652
-0.08(-2.09%)
Oct 18, 2023
4.000
4.090
4.000
4.065
52,180
+0.07(+1.63%)
Oct 17, 2023
3.850
4.050
3.800
4.000
16,799
+0.23(+6.10%)
Oct 16, 2023
3.790
3.848
3.760
3.770
8,342
+0.00(+0.00%)
Oct 13, 2023
3.800
3.800
3.750
3.770
2,428
-0.00(-0.13%)
Oct 12, 2023
3.770
3.800
3.750
3.775
17,960
+0.06(+1.75%)
Oct 11, 2023
3.790
3.800
3.680
3.710
19,623
-0.08(-2.11%)
Oct 10, 2023
3.730
3.800
3.730
3.790
3,998
-0.00(-0.00%)
Oct 09, 2023
3.780
3.830
3.635
3.790
21,017
+0.13(+3.55%)
Oct 06, 2023
3.670
3.697
3.620
3.660
14,889
-0.05(-1.35%)
Oct 05, 2023
3.810
3.810
3.665
3.710
39,233
-0.09(-2.37%)
Oct 04, 2023
3.780
3.900
3.780
3.800
1,210
-0.03(-0.65%)
Oct 03, 2023
3.880
3.931
3.750
3.825
16,806
-0.15(-3.89%)
Oct 02, 2023
4.140
4.220
3.860
3.980
27,830
-0.18(-4.21%)
Sep 29, 2023
4.230
4.230
4.148
4.155
2,730
+0.03(+0.61%)
Sep 28, 2023
4.155
4.180
4.112
4.130
7,790
+0.02(+0.49%)
Sep 27, 2023
4.210
4.210
4.110
4.110
5,039
-0.09(-2.14%)
Sep 26, 2023
4.230
4.230
4.110
4.200
5,525
+0.08(+1.94%)
Sep 25, 2023
4.110
4.203
4.110
4.120
6,672
-0.05(-1.20%)
Sep 22, 2023
4.240
4.240
4.100
4.170
6,766
-0.06(-1.42%)
Sep 21, 2023
4.150
4.270
4.100
4.230
31,395
+0.08(+1.93%)
Sep 20, 2023
4.050
4.181
4.040
4.150
44,299
+0.15(+3.75%)
Sep 19, 2023
3.980
4.090
3.910
4.000
14,210
+0.02(+0.40%)
Sep 18, 2023
3.990
3.990
3.954
3.984
3,267
+0.01(+0.35%)
Sep 15, 2023
3.930
3.970
3.860
3.970
13,508
+0.02(+0.42%)
Sep 14, 2023
3.920
3.990
3.920
3.954
6,318
+0.03(+0.85%)
Sep 13, 2023
3.910
3.935
3.890
3.920
9,364
-0.04(-1.01%)
Sep 12, 2023
3.950
3.990
3.940
3.960
6,359
+0.00(+0.00%)
Sep 11, 2023
3.950
3.960
3.960
3,803
-0.00(-0.04%)
Sep 06, 2023
3.961
0
-0.03(-0.72%)
Sep 05, 2023
3.990
3.990
3.940
3.990
6,761
+0.04(+1.01%)
Sep 01, 2023
3.990
3.990
3.950
3.950
2,147
-0.03(-0.75%)
Aug 31, 2023
3.970
3.990
3.940
3.980
12,691
+0.01(+0.25%)
Aug 30, 2023
3.940
3.980
3.901
3.970
44,461
+0.16(+4.20%)
Aug 29, 2023
3.830
3.943
3.750
3.810
22,736
+0.01(+0.26%)
Aug 28, 2023
3.750
3.800
3.750
3.800
10,289
+0.08(+2.02%)
Aug 25, 2023
3.720
3.730
3.666
3.725
6,123
+0.00(+0.13%)
Aug 24, 2023
3.690
3.720
3.690
3.720
450
+0.03(+0.81%)
Aug 23, 2023
3.690
3.730
3.625
3.690
9,387
+0.01(+0.27%)
Aug 22, 2023
3.540
3.699
3.540
3.680
2,567
+0.07(+2.00%)
Aug 21, 2023
3.430
3.620
3.430
3.608
17,386
-0.12(-3.27%)
Aug 18, 2023
3.570
3.730
3.505
3.730
17,830
+0.12(+3.32%)
Aug 17, 2023
3.750
3.790
3.600
3.610
22,245
-0.12(-3.22%)
Aug 16, 2023
3.750
3.750
3.660
3.730
7,081
-0.02(-0.53%)
Aug 15, 2023
3.750
3.750
3.750
3.750
524
+0.00(+0.00%)
Aug 14, 2023
3.740
3.750
3.715
3.750
3,902
+0.01(+0.27%)
Aug 11, 2023
3.700
3.750
3.635
3.740
23,485
+0.10(+2.75%)
Aug 10, 2023
3.600
3.640
3.540
3.640
4,560
+0.04(+1.11%)
Aug 09, 2023
3.580
3.600
3.436
3.600
13,991
+0.16(+4.65%)
Aug 08, 2023
3.530
3.590
3.430
3.440
8,469
-0.02(-0.58%)
Aug 07, 2023
3.440
3.560
3.440
3.460
3,077
+0.04(+1.17%)
Aug 04, 2023
3.560
3.560
3.420
3.420
5,569
-0.14(-3.93%)
Aug 03, 2023
3.470
3.580
3.475
3.560
9,790
+0.09(+2.59%)
Aug 02, 2023
3.500
3.500
3.400
3.470
9,880
-0.01(-0.29%)
Aug 01, 2023
3.430
3.490
3.350
3.480
7,037
+0.14(+4.19%)
Jul 31, 2023
3.320
3.440
3.320
3.340
6,627
+0.01(+0.30%)
Jul 28, 2023
3.360
3.360
3.330
3.330
3,338
-0.05(-1.37%)
Jul 27, 2023
3.404
3.410
3.320
3.376
6,078
-0.01(-0.41%)
Jul 26, 2023
3.390
3.390
3.390
3.390
196
+0.06(+1.80%)
Jul 25, 2023
3.355
3.370
3.321
3.330
4,277
-0.02(-0.60%)
Jul 24, 2023
3.410
3.410
3.350
3.350
16,816
-0.06(-1.76%)
Jul 21, 2023
3.410
3.410
3.410
3.410
880
-0.04(-1.14%)
Jul 20, 2023
3.474
3.510
3.410
3.449
856
+0.04(+1.15%)
Jul 19, 2023
3.490
3.490
3.410
3.410
3,260
-0.08(-2.29%)
Jul 18, 2023
3.500
3.500
3.490
3.490
794
+0.03(+0.87%)
Jul 17, 2023
3.500
3.510
3.450
3.460
12,130
-0.06(-1.70%)
Jul 14, 2023
3.510
3.530
3.490
3.520
1,731
+0.03(+0.86%)
Jul 13, 2023
3.460
3.565
3.458
3.490
20,244
-0.03(-0.85%)
Jul 12, 2023
3.450
3.520
3.450
3.520
6,673
+0.06(+1.73%)
Jul 11, 2023
3.470
3.480
3.450
3.460
13,633
-0.05(-1.42%)
Jul 10, 2023
3.520
3.570
3.490
3.510
9,928
-0.01(-0.28%)
Jul 07, 2023
3.440
3.520
3.430
3.520
16,100
+0.09(+2.62%)
Jul 06, 2023
3.530
3.530
3.418
3.430
10,108
-0.04(-1.15%)
Jul 05, 2023
3.540
3.590
3.230
3.470
262,360
+0.14(+4.20%)
Jul 03, 2023
3.530
3.530
3.250
3.330
20,966
+0.18(+5.71%)
Jun 30, 2023
3.180
3.259
3.150
3.150
6,227
+0.01(+0.32%)
Jun 29, 2023
3.240
3.250
3.140
3.140
31,697
-0.09(-2.79%)
Jun 28, 2023
3.241
3.350
3.204
3.230
27,365
+0.05(+1.68%)
Jun 27, 2023
3.170
3.176
3.170
3.176
11,890
+0.05(+1.48%)
Jun 26, 2023
3.160
3.250
3.099
3.130
11,884
-0.06(-1.88%)
Jun 23, 2023
3.120
3.210
3.120
3.190
1,613
+0.00(+0.16%)
Jun 22, 2023
3.140
3.185
3.110
3.185
1,508
+0.08(+2.41%)
Jun 21, 2023
3.160
3.210
3.110
3.110
18,613
-0.07(-2.20%)
Jun 20, 2023
3.210
3.280
3.180
3.180
12,504
-0.01(-0.31%)
Jun 16, 2023
3.420
3.420
3.190
3.190
67,034
-0.08(-2.45%)
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.