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
Virtra Systems Inc
(NQ:
VTSI
)
6.190
-0.280 (-4.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
7.940
8.000
7.685
7.810
135,001
-0.10(-1.26%)
May 30, 2023
7.360
7.990
7.290
7.910
248,158
+0.57(+7.77%)
May 26, 2023
7.280
7.400
6.587
7.340
225,213
+0.09(+1.24%)
May 25, 2023
7.440
7.487
6.940
7.250
144,504
-0.32(-4.23%)
May 24, 2023
7.950
7.950
7.480
7.570
72,802
-0.34(-4.30%)
May 23, 2023
7.900
7.920
7.730
7.910
108,000
+0.01(+0.13%)
May 22, 2023
7.490
7.900
7.420
7.900
300,659
+0.48(+6.47%)
May 19, 2023
7.490
7.500
7.030
7.420
264,673
+0.01(+0.13%)
May 18, 2023
7.310
7.490
7.213
7.410
296,729
+0.10(+1.37%)
May 17, 2023
6.750
7.390
6.705
7.310
460,064
+0.57(+8.46%)
May 16, 2023
6.390
6.986
5.750
6.740
663,149
+0.82(+13.85%)
May 15, 2023
5.740
5.950
5.482
5.920
299,593
+0.52(+9.63%)
May 12, 2023
5.750
5.750
5.370
5.400
62,460
-0.41(-7.06%)
May 11, 2023
5.950
5.968
5.684
5.810
44,356
-0.13(-2.19%)
May 10, 2023
5.755
5.940
5.755
5.940
25,104
+0.12(+2.06%)
May 09, 2023
5.700
5.860
5.700
5.820
40,062
+0.22(+3.93%)
May 08, 2023
5.400
5.669
5.370
5.600
20,145
+0.15(+2.75%)
May 05, 2023
5.470
5.550
5.370
5.450
11,353
+0.08(+1.49%)
May 04, 2023
5.590
5.606
5.331
5.370
53,551
-0.14(-2.54%)
May 03, 2023
5.720
5.720
5.510
5.510
31,583
-0.20(-3.50%)
May 02, 2023
5.490
5.760
5.410
5.710
87,383
+0.39(+7.33%)
May 01, 2023
5.210
5.392
5.210
5.320
48,486
+0.04(+0.76%)
Apr 28, 2023
5.330
5.410
5.175
5.280
20,646
-0.01(-0.19%)
Apr 27, 2023
5.610
5.610
5.260
5.290
33,236
-0.07(-1.31%)
Apr 26, 2023
5.200
5.450
5.140
5.360
25,385
+0.16(+3.08%)
Apr 25, 2023
5.200
5.360
5.120
5.200
8,171
-0.12(-2.26%)
Apr 24, 2023
5.360
5.510
5.170
5.320
25,347
+0.04(+0.76%)
Apr 21, 2023
5.380
5.400
5.130
5.280
40,570
-0.15(-2.76%)
Apr 20, 2023
5.390
5.460
5.250
5.430
22,150
-0.07(-1.18%)
Apr 19, 2023
5.510
5.594
5.300
5.495
11,803
+0.03(+0.55%)
Apr 18, 2023
5.840
5.876
5.410
5.465
57,847
-0.31(-5.35%)
Apr 17, 2023
5.900
5.900
5.760
5.774
44,647
+0.05(+0.95%)
Apr 14, 2023
5.550
5.820
5.550
5.720
47,538
+0.14(+2.51%)
Apr 13, 2023
5.690
5.690
5.512
5.580
56,038
-0.11(-1.93%)
Apr 12, 2023
5.900
5.900
5.640
5.690
21,851
-0.26(-4.37%)
Apr 11, 2023
5.860
5.990
5.810
5.950
31,587
+0.04(+0.68%)
Apr 10, 2023
5.660
6.050
5.660
5.910
124,893
+0.30(+5.35%)
Apr 06, 2023
5.570
5.700
5.380
5.610
54,004
+0.11(+2.00%)
Apr 05, 2023
5.250
5.560
5.190
5.500
67,670
+0.25(+4.76%)
Apr 04, 2023
5.500
5.500
5.160
5.250
111,073
-0.21(-3.76%)
Apr 03, 2023
4.600
5.610
4.510
5.455
472,530
+1.46(+36.38%)
Mar 31, 2023
3.970
4.030
3.880
4.000
133,874
+0.00(+0.00%)
Mar 30, 2023
3.850
4.000
3.850
4.000
6,214
+0.14(+3.63%)
Mar 29, 2023
3.900
3.970
3.847
3.860
19,916
+0.06(+1.58%)
Mar 28, 2023
3.700
3.920
3.700
3.800
24,441
+0.00(+0.00%)
Mar 27, 2023
3.800
3.810
3.790
3.800
1,004
+0.01(+0.26%)
Mar 24, 2023
3.730
3.840
3.730
3.790
26,198
+0.08(+2.16%)
Mar 23, 2023
3.800
3.845
3.710
3.710
12,341
-0.11(-2.88%)
Mar 22, 2023
3.818
3.890
3.800
3.820
11,362
-0.03(-0.78%)
Mar 21, 2023
3.960
3.960
3.850
3.850
11,380
+0.05(+1.32%)
Mar 20, 2023
3.870
3.970
3.785
3.800
19,507
-0.06(-1.55%)
Mar 17, 2023
4.090
4.130
3.860
3.860
36,321
-0.24(-5.85%)
Mar 16, 2023
3.960
4.100
3.960
4.100
5,957
+0.13(+3.27%)
Mar 15, 2023
4.080
4.130
3.910
3.970
21,858
-0.05(-1.24%)
Mar 14, 2023
4.030
4.160
3.995
4.020
18,296
-0.01(-0.25%)
Mar 13, 2023
4.000
4.200
4.000
4.030
18,221
-0.13(-3.12%)
Mar 10, 2023
4.150
4.230
4.120
4.160
10,317
+0.01(+0.24%)
Mar 09, 2023
4.208
4.268
4.150
4.150
9,085
-0.16(-3.71%)
Mar 08, 2023
4.290
4.320
4.186
4.310
3,207
+0.09(+2.13%)
Mar 07, 2023
4.270
4.370
4.220
4.220
11,293
-0.10(-2.31%)
Mar 06, 2023
4.280
4.360
4.230
4.320
6,498
+0.07(+1.65%)
Mar 03, 2023
4.270
4.270
4.070
4.250
58,830
-0.05(-1.16%)
Mar 02, 2023
4.370
4.370
4.300
4.300
14,328
-0.11(-2.49%)
Mar 01, 2023
4.440
4.580
4.310
4.410
20,705
+0.00(+0.00%)
Feb 28, 2023
4.420
4.510
4.380
4.410
18,846
-0.01(-0.23%)
Feb 27, 2023
4.400
4.440
4.260
4.420
30,045
+0.09(+2.08%)
Feb 24, 2023
4.454
4.488
4.150
4.330
180,267
-0.13(-2.91%)
Feb 23, 2023
4.450
4.530
4.450
4.460
14,201
+0.04(+0.90%)
Feb 22, 2023
4.570
4.680
4.420
4.420
10,843
-0.18(-3.91%)
Feb 21, 2023
4.600
4.700
4.492
4.600
20,791
-0.09(-1.92%)
Feb 17, 2023
4.540
4.690
4.430
4.690
28,809
+0.10(+2.18%)
Feb 16, 2023
4.540
4.600
4.470
4.590
45,049
-0.01(-0.22%)
Feb 15, 2023
4.610
4.686
4.570
4.600
30,999
-0.09(-1.92%)
Feb 14, 2023
4.670
4.710
4.600
4.690
17,801
-0.01(-0.21%)
Feb 13, 2023
4.700
4.740
4.690
4.700
7,217
-0.04(-0.84%)
Feb 10, 2023
4.800
4.800
4.710
4.740
6,895
-0.05(-1.04%)
Feb 09, 2023
4.720
4.790
4.719
4.790
6,300
+0.03(+0.63%)
Feb 08, 2023
4.770
4.770
4.710
4.760
15,830
-0.04(-0.84%)
Feb 07, 2023
4.790
4.850
4.720
4.800
13,551
+0.02(+0.42%)
Feb 06, 2023
4.790
4.830
4.710
4.780
5,425
+0.06(+1.27%)
Feb 03, 2023
4.730
4.860
4.720
4.720
10,892
-0.08(-1.67%)
Feb 02, 2023
4.850
4.870
4.730
4.800
9,360
+0.03(+0.63%)
Feb 01, 2023
4.750
4.870
4.750
4.770
5,468
+0.01(+0.21%)
Jan 31, 2023
4.790
4.830
4.750
4.760
12,517
+0.00(+0.00%)
Jan 30, 2023
4.710
4.840
4.700
4.760
11,701
-0.04(-0.83%)
Jan 27, 2023
4.840
4.850
4.800
4.800
10,766
-0.03(-0.62%)
Jan 26, 2023
4.850
4.850
4.830
4.830
3,360
-0.03(-0.67%)
Jan 25, 2023
4.830
4.905
4.760
4.863
12,749
-0.05(-0.97%)
Jan 24, 2023
4.800
4.998
4.800
4.910
7,712
+0.08(+1.66%)
Jan 23, 2023
5.050
5.050
4.830
4.830
15,906
-0.24(-4.73%)
Jan 20, 2023
4.960
5.090
4.960
5.070
2,567
+0.12(+2.42%)
Jan 19, 2023
5.000
5.080
4.940
4.950
8,427
-0.18(-3.51%)
Jan 18, 2023
5.020
5.130
4.970
5.130
6,649
+0.18(+3.64%)
Jan 17, 2023
5.060
5.060
4.950
4.950
16,522
-0.07(-1.39%)
Jan 13, 2023
5.100
5.110
5.010
5.020
20,935
-0.09(-1.85%)
Jan 12, 2023
5.110
5.214
5.065
5.114
10,086
+0.07(+1.48%)
Jan 11, 2023
5.170
5.190
5.040
5.040
7,076
-0.18(-3.45%)
Jan 10, 2023
5.000
5.220
5.000
5.220
21,600
+0.23(+4.61%)
Jan 09, 2023
4.850
5.000
4.840
4.990
16,939
+0.21(+4.39%)
Jan 06, 2023
4.900
4.930
4.720
4.780
4,549
-0.20(-4.02%)
Jan 05, 2023
4.680
5.000
4.591
4.980
20,871
+0.31(+6.64%)
Jan 04, 2023
4.680
4.735
4.670
4.670
7,361
-0.02(-0.43%)
Jan 03, 2023
4.780
4.800
4.680
4.690
4,381
+0.01(+0.21%)
Dec 30, 2022
4.390
4.730
4.360
4.680
41,377
+0.31(+7.22%)
Dec 29, 2022
4.190
4.417
4.190
4.365
25,023
+0.12(+2.95%)
Dec 28, 2022
4.220
4.250
4.180
4.240
34,339
+0.06(+1.44%)
Dec 27, 2022
4.220
4.230
4.140
4.180
25,269
-0.07(-1.65%)
Dec 23, 2022
4.240
4.320
4.150
4.250
8,025
-0.03(-0.70%)
Dec 22, 2022
4.300
4.420
4.150
4.280
37,856
+0.13(+3.13%)
Dec 21, 2022
4.280
4.300
4.150
4.150
21,169
-0.08(-1.89%)
Dec 20, 2022
4.380
4.380
4.230
4.230
8,643
-0.17(-3.86%)
Dec 19, 2022
4.070
4.410
4.070
4.400
23,186
+0.25(+6.02%)
Dec 16, 2022
4.087
4.150
4.049
4.150
11,258
-0.01(-0.24%)
Dec 15, 2022
4.180
4.180
4.000
4.160
53,880
-0.02(-0.48%)
Dec 14, 2022
4.180
4.250
4.180
4.180
15,550
-0.04(-0.95%)
Dec 13, 2022
4.280
4.290
4.180
4.220
21,847
+0.00(+0.00%)
Dec 12, 2022
4.340
4.340
4.205
4.220
23,719
-0.14(-3.21%)
Dec 09, 2022
4.430
4.430
4.350
4.360
6,060
-0.06(-1.36%)
Dec 08, 2022
4.370
4.450
4.350
4.420
17,592
+0.02(+0.46%)
Dec 07, 2022
4.450
4.490
4.301
4.400
14,015
-0.09(-2.01%)
Dec 06, 2022
4.600
4.700
4.310
4.490
32,730
-0.11(-2.39%)
Dec 05, 2022
4.700
4.720
4.590
4.600
18,545
-0.12(-2.54%)
Dec 02, 2022
4.700
4.750
4.700
4.720
3,123
-0.07(-1.46%)
Dec 01, 2022
4.750
4.900
4.680
4.790
17,510
+0.05(+1.05%)
Nov 30, 2022
4.650
4.740
4.600
4.740
15,933
+0.04(+0.85%)
Nov 29, 2022
4.710
4.780
4.608
4.700
9,623
-0.04(-0.84%)
Nov 28, 2022
4.790
4.790
4.740
4.740
1,605
-0.06(-1.25%)
Nov 25, 2022
4.800
4.800
4.800
4.800
1,338
+0.03(+0.63%)
Nov 23, 2022
4.720
4.780
4.690
4.770
6,029
+0.04(+0.85%)
Nov 22, 2022
4.730
4.770
4.700
4.730
9,729
+0.00(+0.00%)
Nov 21, 2022
4.780
4.830
4.720
4.730
9,408
-0.10(-2.07%)
Nov 18, 2022
4.770
4.830
4.720
4.830
9,923
+0.14(+2.99%)
Nov 17, 2022
4.710
4.800
4.570
4.690
26,084
-0.13(-2.70%)
Nov 16, 2022
4.710
4.920
4.654
4.820
41,570
+0.12(+2.55%)
Nov 15, 2022
4.470
4.700
4.300
4.700
87,959
+0.04(+0.86%)
Nov 14, 2022
4.810
4.940
4.610
4.660
106,286
-0.16(-3.32%)
Nov 11, 2022
4.800
4.980
4.780
4.820
23,154
-0.02(-0.41%)
Nov 10, 2022
4.870
4.920
4.740
4.840
27,609
+0.04(+0.83%)
Nov 09, 2022
4.890
4.900
4.660
4.800
33,820
-0.05(-1.03%)
Nov 08, 2022
4.990
4.990
4.845
4.850
16,256
-0.09(-1.82%)
Nov 07, 2022
4.930
4.980
4.880
4.940
16,408
+0.00(+0.00%)
Nov 04, 2022
4.923
4.950
4.800
4.940
6,960
+0.07(+1.44%)
Nov 03, 2022
5.040
5.080
4.860
4.870
15,008
-0.21(-4.13%)
Nov 02, 2022
5.010
5.080
4.990
5.080
11,483
+0.08(+1.60%)
Nov 01, 2022
5.190
5.190
5.000
5.000
27,043
-0.20(-3.85%)
Oct 31, 2022
5.110
5.230
5.110
5.200
7,341
+0.10(+1.96%)
Oct 28, 2022
5.149
5.160
5.083
5.100
5,515
+0.06(+1.19%)
Oct 27, 2022
5.061
5.063
5.010
5.040
2,098
+0.02(+0.40%)
Oct 26, 2022
5.120
5.180
5.020
5.020
6,336
-0.09(-1.76%)
Oct 25, 2022
5.040
5.190
5.040
5.110
16,187
-0.03(-0.58%)
Oct 24, 2022
5.040
5.150
5.010
5.140
14,266
+0.13(+2.59%)
Oct 21, 2022
5.030
5.100
5.000
5.010
17,502
-0.04(-0.79%)
Oct 20, 2022
5.090
5.090
5.000
5.050
9,548
-0.04(-0.79%)
Oct 19, 2022
5.020
5.200
5.000
5.090
20,418
+0.10(+2.00%)
Oct 18, 2022
5.030
5.050
4.990
4.990
2,441
+0.03(+0.60%)
Oct 17, 2022
5.100
5.180
4.940
4.960
16,240
-0.06(-1.20%)
Oct 14, 2022
5.070
5.190
5.010
5.020
9,849
-0.04(-0.79%)
Oct 13, 2022
5.140
5.250
5.010
5.060
14,438
-0.21(-3.95%)
Oct 12, 2022
5.200
5.268
5.090
5.268
12,893
+0.03(+0.53%)
Oct 11, 2022
5.490
5.582
5.220
5.240
10,975
-0.24(-4.38%)
Oct 10, 2022
5.622
5.645
5.400
5.480
8,075
-0.15(-2.66%)
Oct 07, 2022
5.950
5.950
5.610
5.630
5,075
-0.21(-3.60%)
Oct 06, 2022
5.720
5.940
5.600
5.840
19,438
+0.10(+1.74%)
Oct 05, 2022
5.830
5.950
5.740
5.740
8,536
-0.09(-1.54%)
Oct 04, 2022
5.830
5.950
5.600
5.830
12,284
-0.01(-0.17%)
Oct 03, 2022
5.313
5.840
5.313
5.840
15,063
+0.43(+7.95%)
Sep 30, 2022
5.400
5.670
5.400
5.410
21,155
-0.02(-0.37%)
Sep 29, 2022
5.590
5.665
5.240
5.430
40,060
-0.17(-3.04%)
Sep 28, 2022
5.630
5.750
5.600
5.600
12,323
+0.00(+0.00%)
Sep 27, 2022
5.760
5.870
5.600
5.600
17,043
-0.16(-2.78%)
Sep 26, 2022
5.930
5.930
5.760
5.760
11,550
-0.14(-2.37%)
Sep 23, 2022
5.860
5.929
5.750
5.900
31,340
-0.07(-1.17%)
Sep 22, 2022
6.210
6.210
5.760
5.970
53,844
-0.31(-4.94%)
Sep 21, 2022
6.370
6.370
6.140
6.280
13,949
-0.09(-1.41%)
Sep 20, 2022
6.680
6.680
6.230
6.370
18,668
-0.31(-4.64%)
Sep 19, 2022
6.260
6.680
6.170
6.680
46,141
+0.21(+3.25%)
Sep 16, 2022
6.030
6.470
6.030
6.470
69,906
+0.39(+6.41%)
Sep 15, 2022
6.040
6.180
5.920
6.080
14,740
-0.01(-0.16%)
Sep 14, 2022
5.900
6.150
5.830
6.090
30,234
+0.08(+1.33%)
Sep 13, 2022
6.010
6.090
6.010
6.010
29,830
-0.11(-1.80%)
Sep 12, 2022
5.900
6.230
5.900
6.120
31,446
+0.02(+0.33%)
Sep 09, 2022
6.000
6.290
5.977
6.100
61,549
+0.06(+0.99%)
Sep 08, 2022
5.900
6.040
5.820
6.040
19,215
+0.13(+2.20%)
Sep 07, 2022
5.950
6.070
5.820
5.910
47,120
+0.02(+0.34%)
Sep 06, 2022
6.100
6.110
5.670
5.890
36,041
-0.19(-3.13%)
Sep 02, 2022
5.890
6.080
5.680
6.080
61,845
+0.36(+6.22%)
Sep 01, 2022
5.410
5.880
5.288
5.724
181,164
+0.40(+7.60%)
Aug 31, 2022
5.300
5.370
5.300
5.320
26,980
+0.16(+3.10%)
Aug 30, 2022
5.230
5.430
5.110
5.160
38,606
+0.00(+0.00%)
Aug 29, 2022
5.150
5.260
5.150
5.160
4,349
-0.07(-1.34%)
Aug 26, 2022
5.160
5.390
5.070
5.230
10,284
+0.08(+1.55%)
Aug 25, 2022
5.100
5.420
5.100
5.150
4,137
-0.04(-0.77%)
Aug 24, 2022
5.030
5.200
5.000
5.190
12,299
+0.07(+1.37%)
Aug 23, 2022
5.292
5.292
5.060
5.120
27,061
-0.20(-3.76%)
Aug 22, 2022
5.590
5.610
5.160
5.320
61,482
-0.16(-2.92%)
Aug 19, 2022
5.300
5.540
5.000
5.480
161,185
+0.35(+6.82%)
Aug 18, 2022
4.920
5.250
4.888
5.130
41,004
+0.30(+6.21%)
Aug 17, 2022
4.940
5.050
4.800
4.830
18,818
-0.07(-1.43%)
Aug 16, 2022
4.990
5.080
4.871
4.900
16,198
-0.09(-1.80%)
Aug 15, 2022
5.050
5.060
4.872
4.990
27,121
-0.09(-1.77%)
Aug 12, 2022
5.350
5.350
4.940
5.080
29,915
-0.27(-5.05%)
Aug 11, 2022
5.110
5.350
5.100
5.350
35,298
+0.30(+5.94%)
Aug 10, 2022
4.894
5.090
4.894
5.050
8,407
+0.07(+1.41%)
Aug 09, 2022
5.005
5.005
4.935
4.980
5,100
-0.06(-1.19%)
Aug 08, 2022
4.920
5.100
4.920
5.040
5,411
+0.12(+2.44%)
Aug 05, 2022
4.940
4.960
4.860
4.920
10,420
+0.05(+1.03%)
Aug 04, 2022
5.090
5.090
4.830
4.870
35,461
-0.21(-4.13%)
Aug 03, 2022
5.320
5.320
5.030
5.080
55,302
-0.14(-2.68%)
Aug 02, 2022
5.220
5.350
5.114
5.220
38,922
+0.06(+1.16%)
Aug 01, 2022
5.060
5.200
5.030
5.160
13,507
+0.02(+0.39%)
Jul 29, 2022
5.090
5.150
4.960
5.140
22,099
+0.09(+1.78%)
Jul 28, 2022
4.940
5.120
4.820
5.050
11,882
+0.12(+2.43%)
Jul 27, 2022
4.850
4.930
4.850
4.930
9,335
+0.08(+1.65%)
Jul 26, 2022
4.800
4.870
4.800
4.850
10,025
+0.06(+1.25%)
Jul 25, 2022
4.740
4.860
4.740
4.790
6,811
-0.00(-0.10%)
Jul 22, 2022
4.730
4.830
4.730
4.795
13,644
+0.00(+0.10%)
Jul 21, 2022
4.827
4.830
4.730
4.790
8,861
+0.01(+0.21%)
Jul 20, 2022
4.660
4.840
4.600
4.780
8,614
-0.02(-0.42%)
Jul 19, 2022
4.710
4.800
4.681
4.800
12,085
+0.08(+1.59%)
Jul 18, 2022
4.780
4.780
4.580
4.725
17,351
+0.01(+0.32%)
Jul 15, 2022
4.630
4.743
4.600
4.710
12,454
+0.05(+1.07%)
Jul 14, 2022
4.530
4.750
4.530
4.660
7,277
-0.10(-2.10%)
Jul 13, 2022
4.850
4.912
4.610
4.760
22,186
-0.13(-2.66%)
Jul 12, 2022
5.050
5.089
4.830
4.890
21,499
-0.11(-2.20%)
Jul 11, 2022
4.940
5.078
4.940
5.000
6,414
-0.02(-0.40%)
Jul 08, 2022
4.950
5.097
4.940
5.020
50,785
+0.11(+2.24%)
Jul 07, 2022
5.020
5.020
4.850
4.910
15,348
+0.00(+0.00%)
Jul 06, 2022
5.010
5.030
4.900
4.910
7,973
-0.04(-0.81%)
Jul 05, 2022
5.030
5.090
4.850
4.950
47,586
-0.07(-1.39%)
Jul 01, 2022
4.830
5.070
4.830
5.020
28,458
+0.10(+2.03%)
Jun 30, 2022
4.610
4.960
4.615
4.920
100,169
+0.27(+5.81%)
Jun 29, 2022
4.525
4.750
4.450
4.650
41,189
+0.03(+0.65%)
Jun 28, 2022
4.440
4.683
4.410
4.620
37,511
+0.03(+0.65%)
Jun 27, 2022
4.570
4.770
4.540
4.590
10,689
-0.17(-3.57%)
Jun 24, 2022
4.720
4.760
4.640
4.760
22,235
+0.18(+3.93%)
Jun 23, 2022
4.690
4.730
4.470
4.580
13,395
-0.03(-0.65%)
Jun 22, 2022
4.590
4.810
4.550
4.610
13,090
+0.00(+0.00%)
Jun 21, 2022
4.830
4.830
4.600
4.610
54,455
-0.15(-3.15%)
Jun 17, 2022
4.820
4.830
4.710
4.760
15,491
+0.00(+0.00%)
Jun 16, 2022
4.830
4.830
4.650
4.760
37,052
+0.06(+1.28%)
Jun 15, 2022
4.810
4.910
4.690
4.700
32,102
-0.13(-2.69%)
Jun 14, 2022
4.770
4.970
4.750
4.830
10,619
-0.09(-1.83%)
Jun 13, 2022
4.900
4.920
4.630
4.920
18,720
-0.06(-1.20%)
Jun 10, 2022
4.800
5.040
4.800
4.980
14,798
+0.04(+0.81%)
Jun 09, 2022
5.050
5.050
4.800
4.940
17,770
-0.20(-3.89%)
Jun 08, 2022
5.100
5.190
5.070
5.140
13,106
-0.07(-1.25%)
Jun 07, 2022
4.900
5.250
4.900
5.205
9,737
+0.21(+4.10%)
Jun 06, 2022
4.990
5.080
4.950
5.000
11,293
+0.04(+0.81%)
Jun 03, 2022
4.950
5.040
4.900
4.960
19,515
-0.08(-1.59%)
Jun 02, 2022
4.850
5.090
4.850
5.040
22,794
+0.12(+2.44%)
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.