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
Socket Mobile
(NQ:
SCKT
)
1.130
+0.021 (+1.88%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 18, 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 28, 2021
6.360
6.360
5.810
5.910
179,045
-0.29(-4.68%)
May 27, 2021
5.840
6.810
5.770
6.200
425,097
+0.38(+6.53%)
May 26, 2021
5.500
5.820
5.500
5.820
64,042
+0.36(+6.59%)
May 25, 2021
5.510
5.770
5.440
5.460
44,574
-0.08(-1.44%)
May 24, 2021
5.360
5.550
5.360
5.540
34,191
+0.19(+3.55%)
May 21, 2021
5.410
5.590
5.340
5.350
33,861
-0.05(-0.93%)
May 20, 2021
5.230
5.450
5.220
5.400
46,450
+0.19(+3.65%)
May 19, 2021
5.250
5.380
5.080
5.210
37,260
-0.20(-3.70%)
May 18, 2021
5.350
5.440
5.260
5.410
27,487
+0.18(+3.44%)
May 17, 2021
4.910
5.410
4.910
5.230
56,964
+0.21(+4.18%)
May 14, 2021
5.070
5.300
5.020
5.020
61,519
+0.02(+0.40%)
May 13, 2021
5.150
5.390
4.810
5.000
138,422
-0.18(-3.47%)
May 12, 2021
5.060
5.350
5.000
5.180
65,645
+0.08(+1.57%)
May 11, 2021
4.730
5.179
4.732
5.100
98,828
-0.08(-1.54%)
May 10, 2021
5.430
5.530
5.120
5.180
96,426
-0.24(-4.43%)
May 07, 2021
5.180
5.600
5.080
5.420
144,504
+0.38(+7.54%)
May 06, 2021
5.820
5.840
5.020
5.040
279,513
-0.77(-13.25%)
May 05, 2021
5.930
6.050
5.800
5.810
123,761
-0.07(-1.19%)
May 04, 2021
6.200
6.200
5.810
5.880
251,483
-0.40(-6.37%)
May 03, 2021
6.490
6.600
6.270
6.280
158,048
-0.18(-2.79%)
Apr 30, 2021
6.650
6.890
6.410
6.460
160,200
-0.26(-3.87%)
Apr 29, 2021
6.850
6.910
6.610
6.720
67,171
-0.19(-2.75%)
Apr 28, 2021
6.620
6.910
6.620
6.910
147,075
+0.23(+3.44%)
Apr 27, 2021
6.900
6.900
6.560
6.680
285,693
-0.10(-1.47%)
Apr 26, 2021
6.680
6.920
6.620
6.780
188,105
+0.01(+0.15%)
Apr 23, 2021
7.000
7.000
6.150
6.770
429,700
-0.63(-8.51%)
Apr 22, 2021
7.300
7.440
6.800
7.400
407,081
+0.49(+7.09%)
Apr 21, 2021
6.250
6.980
6.220
6.910
198,204
+0.41(+6.31%)
Apr 20, 2021
6.620
7.390
6.330
6.500
300,828
-0.09(-1.37%)
Apr 19, 2021
6.500
6.590
6.270
6.590
204,530
+0.27(+4.27%)
Apr 16, 2021
6.750
6.800
6.200
6.320
390,400
-0.66(-9.46%)
Apr 15, 2021
7.180
7.180
6.510
6.980
214,530
-0.18(-2.51%)
Apr 14, 2021
6.700
7.560
6.700
7.160
238,528
+0.50(+7.51%)
Apr 13, 2021
7.120
7.250
6.590
6.660
320,965
-0.67(-9.14%)
Apr 12, 2021
7.740
8.000
7.160
7.330
253,353
-0.48(-6.15%)
Apr 09, 2021
8.030
8.099
7.700
7.810
199,100
-0.22(-2.74%)
Apr 08, 2021
8.050
8.310
7.900
8.030
95,368
-0.01(-0.12%)
Apr 07, 2021
8.030
8.280
7.950
8.040
191,545
-0.24(-2.90%)
Apr 06, 2021
8.150
8.380
7.980
8.280
143,381
+0.31(+3.89%)
Apr 05, 2021
8.500
8.570
7.950
7.970
187,995
-0.61(-7.11%)
Apr 01, 2021
8.580
8.720
8.260
8.580
168,000
-0.01(-0.12%)
Mar 31, 2021
8.130
8.680
8.040
8.590
207,819
+0.59(+7.37%)
Mar 30, 2021
7.500
8.090
7.480
8.000
180,286
+0.35(+4.58%)
Mar 29, 2021
8.050
8.210
7.550
7.650
164,498
-0.40(-4.97%)
Mar 26, 2021
8.290
8.470
7.900
8.050
153,700
-0.22(-2.66%)
Mar 25, 2021
8.020
8.480
7.670
8.270
246,877
+0.03(+0.36%)
Mar 24, 2021
8.680
8.770
8.130
8.240
238,061
-0.06(-0.72%)
Mar 23, 2021
9.240
9.290
8.300
8.300
247,970
-0.99(-10.66%)
Mar 22, 2021
9.320
9.740
9.240
9.290
307,523
-0.16(-1.69%)
Mar 19, 2021
9.380
9.590
9.130
9.450
156,900
+0.10(+1.07%)
Mar 18, 2021
9.670
10.25
9.350
9.350
320,138
-0.61(-6.12%)
Mar 17, 2021
9.700
10.39
9.330
9.960
418,703
-0.14(-1.39%)
Mar 16, 2021
9.490
10.96
9.300
10.10
1,378,061
+0.47(+4.88%)
Mar 15, 2021
9.410
9.980
9.000
9.630
572,018
+0.09(+0.94%)
Mar 12, 2021
8.930
10.23
8.750
9.540
1,023,500
+0.57(+6.35%)
Mar 11, 2021
8.810
9.110
8.720
8.970
422,326
+0.19(+2.16%)
Mar 10, 2021
9.120
9.590
8.310
8.780
1,210,619
-0.49(-5.29%)
Mar 09, 2021
8.720
11.75
8.360
9.270
4,378,045
+1.64(+21.49%)
Mar 08, 2021
8.110
8.390
7.610
7.630
320,585
-0.07(-0.91%)
Mar 05, 2021
8.280
8.380
6.880
7.700
595,900
-0.44(-5.41%)
Mar 04, 2021
9.680
9.920
8.100
8.140
1,444,277
-1.80(-18.11%)
Mar 03, 2021
10.72
10.89
9.520
9.940
637,281
-0.62(-5.87%)
Mar 02, 2021
11.14
11.38
10.31
10.56
1,005,868
-0.90(-7.85%)
Mar 01, 2021
13.30
13.36
11.25
11.46
2,463,110
+0.95(+9.04%)
Feb 26, 2021
10.85
11.92
10.51
10.51
1,500,100
-1.23(-10.48%)
Feb 25, 2021
14.00
18.62
11.55
11.74
24,427,530
+1.64(+16.24%)
Feb 24, 2021
10.32
11.49
9.710
10.10
1,939,644
+0.71(+7.56%)
Feb 23, 2021
10.46
10.49
9.000
9.390
1,104,097
-1.71(-15.41%)
Feb 22, 2021
11.69
12.62
10.92
11.10
1,307,531
-1.12(-9.17%)
Feb 19, 2021
13.53
13.79
12.11
12.22
1,852,900
-1.57(-11.39%)
Feb 18, 2021
12.18
15.80
11.84
13.79
6,471,276
+0.74(+5.67%)
Feb 17, 2021
15.53
17.44
12.07
13.05
11,872,957
-7.63(-36.90%)
Feb 16, 2021
10.19
35.00
9.170
20.68
226,833,408
+17.44(+538.27%)
Feb 12, 2021
2.940
3.250
2.900
3.240
887,500
+0.32(+10.96%)
Feb 11, 2021
3.100
3.100
2.850
2.920
147,618
-0.14(-4.58%)
Feb 10, 2021
3.100
3.320
2.810
3.060
440,627
+0.03(+0.99%)
Feb 09, 2021
2.990
3.110
2.850
3.030
301,484
+0.04(+1.34%)
Feb 08, 2021
2.800
3.000
2.770
2.990
236,963
+0.18(+6.41%)
Feb 05, 2021
2.850
2.897
2.744
2.810
354,100
+0.12(+4.46%)
Feb 04, 2021
2.700
2.730
2.660
2.690
76,912
+0.02(+0.75%)
Feb 03, 2021
2.620
2.720
2.580
2.670
185,519
+0.06(+2.30%)
Feb 02, 2021
2.560
2.810
2.520
2.610
296,966
+0.03(+1.16%)
Feb 01, 2021
2.550
2.600
2.450
2.580
175,811
+0.03(+1.18%)
Jan 29, 2021
2.700
2.750
2.540
2.550
153,300
-0.21(-7.61%)
Jan 28, 2021
2.660
2.800
2.580
2.760
305,120
+0.07(+2.60%)
Jan 27, 2021
2.730
2.850
2.660
2.690
191,252
-0.16(-5.61%)
Jan 26, 2021
2.850
3.110
2.810
2.850
565,079
+0.04(+1.42%)
Jan 25, 2021
3.000
3.030
2.650
2.810
312,689
-0.11(-3.77%)
Jan 22, 2021
2.850
3.130
2.720
2.920
908,500
+0.02(+0.69%)
Jan 21, 2021
2.670
2.930
2.580
2.900
568,158
+0.22(+8.21%)
Jan 20, 2021
2.680
2.740
2.630
2.680
75,533
+0.01(+0.37%)
Jan 19, 2021
2.570
2.720
2.510
2.670
156,975
+0.12(+4.91%)
Jan 15, 2021
2.610
2.640
2.520
2.545
126,100
-0.10(-3.60%)
Jan 14, 2021
2.610
2.690
2.570
2.640
144,721
+0.05(+1.93%)
Jan 13, 2021
2.670
2.730
2.540
2.590
153,810
-0.03(-1.15%)
Jan 12, 2021
2.560
2.650
2.540
2.620
127,102
+0.03(+1.16%)
Jan 11, 2021
2.470
2.720
2.440
2.590
213,720
+0.10(+4.02%)
Jan 08, 2021
2.530
2.540
2.420
2.490
138,700
-0.01(-0.40%)
Jan 07, 2021
2.490
2.600
2.440
2.500
155,705
+0.07(+2.88%)
Jan 06, 2021
2.620
2.620
2.430
2.430
111,282
-0.14(-5.45%)
Jan 05, 2021
2.400
2.600
2.400
2.570
131,206
+0.12(+4.90%)
Jan 04, 2021
2.440
2.460
2.380
2.450
97,669
+0.07(+2.94%)
Dec 31, 2020
2.380
2.380
2.380
134,616
-0.07(-2.86%)
Dec 30, 2020
2.480
2.520
2.400
2.450
134,616
-0.06(-2.39%)
Dec 29, 2020
2.560
2.580
2.440
2.510
188,808
+0.08(+3.29%)
Dec 28, 2020
2.480
2.540
2.420
2.430
106,617
-0.06(-2.41%)
Dec 24, 2020
2.610
2.626
2.460
2.490
75,800
-0.07(-2.73%)
Dec 23, 2020
2.670
2.720
2.560
2.560
147,687
-0.09(-3.40%)
Dec 22, 2020
2.640
2.800
2.580
2.650
406,035
+0.00(+0.00%)
Dec 21, 2020
2.600
2.810
2.550
2.650
462,028
-0.01(-0.38%)
Dec 18, 2020
2.700
2.750
2.620
2.660
177,400
-0.15(-5.34%)
Dec 17, 2020
2.710
2.850
2.650
2.810
259,995
+0.05(+1.81%)
Dec 16, 2020
2.870
3.090
2.760
2.760
537,035
-0.34(-10.97%)
Dec 15, 2020
2.600
3.120
2.580
3.100
1,002,666
+0.24(+8.39%)
Dec 14, 2020
3.130
3.370
2.750
2.860
10,740,806
+0.20(+7.52%)
Dec 11, 2020
2.400
2.700
2.380
2.660
5,298,800
+0.26(+10.83%)
Dec 10, 2020
2.390
2.420
2.330
2.400
51,889
+0.07(+3.00%)
Dec 09, 2020
2.420
2.450
2.310
2.330
60,364
-0.12(-4.90%)
Dec 08, 2020
2.430
2.480
2.410
2.450
67,176
+0.03(+1.24%)
Dec 07, 2020
2.510
2.520
2.410
2.420
64,098
-0.11(-4.35%)
Dec 04, 2020
2.380
2.550
2.360
2.530
159,100
+0.16(+6.75%)
Dec 03, 2020
2.440
2.470
2.320
2.370
191,942
-0.08(-3.27%)
Dec 02, 2020
2.500
2.520
2.430
2.450
92,157
-0.06(-2.39%)
Dec 01, 2020
2.560
2.630
2.510
2.510
173,233
-0.01(-0.40%)
Nov 30, 2020
2.600
2.630
2.430
2.520
171,469
-0.08(-3.08%)
Nov 27, 2020
2.610
2.680
2.550
2.600
148,000
-0.10(-3.59%)
Nov 25, 2020
2.720
2.780
2.610
2.697
296,400
-0.07(-2.65%)
Nov 24, 2020
2.880
2.910
2.710
2.770
256,471
-0.10(-3.48%)
Nov 23, 2020
3.070
3.100
2.800
2.870
428,191
-0.18(-5.90%)
Nov 20, 2020
2.990
3.140
2.900
3.050
826,700
+0.07(+2.35%)
Nov 19, 2020
2.700
3.000
2.630
2.980
1,133,198
+0.09(+3.11%)
Nov 18, 2020
2.940
3.050
2.750
2.890
21,149,712
+0.54(+22.98%)
Nov 17, 2020
2.330
2.530
2.250
2.350
508,370
-0.06(-2.49%)
Nov 16, 2020
2.150
2.450
2.000
2.410
1,191,395
+0.17(+7.59%)
Nov 13, 2020
2.260
2.280
2.170
2.240
219,300
-0.09(-3.86%)
Nov 12, 2020
2.330
2.380
2.280
2.330
151,642
-0.07(-2.92%)
Nov 11, 2020
2.440
2.500
2.270
2.400
245,677
-0.07(-2.83%)
Nov 10, 2020
2.370
2.540
2.350
2.470
122,425
+0.05(+2.07%)
Nov 09, 2020
2.470
2.490
2.330
2.420
139,299
-0.09(-3.59%)
Nov 06, 2020
2.570
2.600
2.450
2.510
152,800
-0.09(-3.46%)
Nov 05, 2020
2.700
2.700
2.580
2.600
230,862
-0.06(-2.26%)
Nov 04, 2020
2.650
2.800
2.650
2.660
248,476
+0.03(+1.14%)
Nov 03, 2020
2.380
2.700
2.360
2.630
385,325
+0.22(+9.13%)
Nov 02, 2020
2.550
2.560
2.360
2.410
357,215
-0.16(-6.23%)
Oct 30, 2020
2.760
2.790
2.520
2.570
578,600
-0.31(-10.76%)
Oct 29, 2020
2.860
2.970
2.740
2.880
1,425,083
-0.20(-6.49%)
Oct 28, 2020
3.710
3.740
2.840
3.080
28,693,148
+0.56(+22.22%)
Oct 27, 2020
2.590
2.685
2.250
2.520
2,105,727
-0.21(-7.69%)
Oct 26, 2020
2.360
2.920
2.200
2.730
4,393,501
+0.18(+7.06%)
Oct 23, 2020
3.790
4.500
2.410
2.550
170,926,896
+1.09(+74.66%)
Oct 22, 2020
1.530
1.580
1.390
1.460
5,747,830
-0.04(-2.67%)
Oct 21, 2020
1.410
1.620
1.350
1.500
880,466
+0.06(+4.17%)
Oct 20, 2020
1.390
1.460
1.370
1.440
67,072
+0.07(+5.11%)
Oct 19, 2020
1.370
1.430
1.320
1.370
47,499
-0.01(-0.93%)
Oct 16, 2020
1.350
1.440
1.310
1.383
162,300
-0.01(-0.52%)
Oct 15, 2020
1.380
1.570
1.310
1.390
478,158
+0.01(+0.73%)
Oct 14, 2020
1.300
1.380
1.300
1.380
100,496
+0.08(+6.15%)
Oct 13, 2020
1.300
1.305
1.240
1.300
22,307
-0.01(-0.76%)
Oct 12, 2020
1.370
1.370
1.230
1.310
119,198
+0.00(+0.00%)
Oct 09, 2020
1.300
1.320
1.285
1.310
19,800
-0.01(-0.76%)
Oct 08, 2020
1.440
1.440
1.290
1.320
30,444
+0.02(+1.54%)
Oct 07, 2020
1.290
1.320
1.270
1.300
26,404
+0.02(+1.56%)
Oct 06, 2020
1.320
1.350
1.260
1.280
37,427
-0.02(-1.54%)
Oct 05, 2020
1.280
1.320
1.280
1.300
23,028
+0.03(+2.36%)
Oct 02, 2020
1.240
1.330
1.231
1.270
75,400
-0.01(-0.78%)
Oct 01, 2020
1.330
1.330
1.230
1.280
83,602
+0.01(+0.79%)
Sep 30, 2020
1.310
1.370
1.200
1.270
213,082
+0.02(+1.60%)
Sep 29, 2020
1.230
1.320
1.180
1.250
93,488
+0.03(+2.46%)
Sep 28, 2020
1.230
1.280
1.150
1.220
76,527
+0.04(+3.39%)
Sep 25, 2020
1.270
1.270
1.152
1.180
63,300
-0.01(-0.84%)
Sep 24, 2020
1.110
1.350
1.110
1.190
325,462
+0.02(+1.71%)
Sep 23, 2020
1.260
1.260
1.170
1.170
31,197
-0.04(-3.31%)
Sep 22, 2020
1.230
1.280
1.180
1.210
46,089
-0.01(-0.82%)
Sep 21, 2020
1.280
1.290
1.200
1.220
66,027
-0.09(-6.87%)
Sep 18, 2020
1.290
1.310
1.285
1.310
27,200
-0.01(-0.76%)
Sep 17, 2020
1.310
1.320
1.270
1.320
23,169
-0.01(-0.75%)
Sep 16, 2020
1.350
1.350
1.240
1.330
64,199
-0.01(-0.75%)
Sep 15, 2020
1.270
1.350
1.240
1.340
33,042
+0.06(+4.69%)
Sep 14, 2020
1.227
1.305
1.220
1.280
13,507
+0.02(+1.59%)
Sep 11, 2020
1.250
1.290
1.250
1.260
19,800
-0.01(-0.79%)
Sep 10, 2020
1.300
1.330
1.220
1.270
73,985
-0.02(-1.55%)
Sep 09, 2020
1.210
1.330
1.210
1.290
73,141
+0.06(+4.88%)
Sep 08, 2020
1.180
1.270
1.180
1.230
11,843
-0.02(-1.60%)
Sep 04, 2020
1.220
1.250
1.180
1.250
50,000
-0.01(-0.79%)
Sep 03, 2020
1.280
1.290
1.150
1.260
101,767
+0.01(+0.80%)
Sep 02, 2020
1.250
1.270
1.180
1.250
84,957
+0.00(+0.00%)
Sep 01, 2020
1.350
1.410
1.230
1.250
137,580
-0.12(-8.76%)
Aug 31, 2020
1.450
1.460
1.360
1.370
69,852
-0.09(-6.16%)
Aug 28, 2020
1.380
1.475
1.350
1.460
86,500
+0.06(+4.29%)
Aug 27, 2020
1.400
1.410
1.350
1.400
76,015
-0.01(-0.71%)
Aug 26, 2020
1.410
1.500
1.390
1.410
111,149
+0.01(+0.71%)
Aug 25, 2020
1.420
1.460
1.360
1.400
27,905
-0.05(-3.45%)
Aug 24, 2020
1.400
1.450
1.370
1.450
109,905
-0.02(-1.36%)
Aug 21, 2020
1.550
1.560
1.450
1.470
107,800
-0.09(-5.77%)
Aug 20, 2020
1.580
1.610
1.500
1.560
133,348
-0.06(-3.70%)
Aug 19, 2020
1.640
1.660
1.600
1.620
106,572
-0.05(-2.99%)
Aug 18, 2020
1.680
1.720
1.630
1.670
105,964
+0.05(+3.09%)
Aug 17, 2020
1.700
1.700
1.600
1.620
56,203
-0.08(-4.71%)
Aug 14, 2020
1.630
1.700
1.580
1.700
112,000
+0.08(+4.94%)
Aug 13, 2020
1.560
1.640
1.560
1.620
66,735
+0.04(+2.53%)
Aug 12, 2020
1.630
1.660
1.560
1.580
91,282
-0.04(-2.47%)
Aug 11, 2020
1.690
1.720
1.600
1.620
113,517
-0.05(-2.99%)
Aug 10, 2020
1.730
1.780
1.630
1.670
216,681
-0.05(-2.91%)
Aug 07, 2020
1.600
1.760
1.600
1.720
209,000
+0.08(+4.88%)
Aug 06, 2020
1.600
1.640
1.540
1.640
272,781
-0.01(-0.61%)
Aug 05, 2020
1.730
1.730
1.580
1.650
295,452
-0.01(-0.60%)
Aug 04, 2020
1.750
1.850
1.640
1.660
260,404
-0.13(-7.26%)
Aug 03, 2020
1.690
1.920
1.690
1.790
313,881
+0.04(+2.29%)
Jul 31, 2020
1.890
1.890
1.630
1.750
841,300
-0.60(-25.53%)
Jul 30, 2020
2.080
2.400
2.050
2.350
810,392
-0.08(-3.29%)
Jul 29, 2020
2.670
2.680
2.340
2.430
3,753,184
+0.18(+8.00%)
Jul 28, 2020
1.900
2.290
1.850
2.250
2,813,089
+0.03(+1.35%)
Jul 27, 2020
3.850
4.150
2.120
2.220
102,738,160
+0.76(+52.04%)
Jul 24, 2020
1.490
1.540
1.450
1.460
31,200
+0.00(+0.01%)
Jul 23, 2020
1.460
1.540
1.430
1.460
38,993
+0.00(+0.00%)
Jul 22, 2020
1.440
1.505
1.440
1.460
31,609
-0.01(-0.68%)
Jul 21, 2020
1.460
1.880
1.380
1.470
846,120
+0.06(+4.26%)
Jul 20, 2020
1.410
1.420
1.390
1.410
3,049
-0.01(-0.70%)
Jul 17, 2020
1.470
1.500
1.420
1.420
9,100
-0.05(-3.40%)
Jul 16, 2020
1.520
1.550
1.420
1.470
66,232
-0.02(-1.34%)
Jul 15, 2020
1.420
1.550
1.333
1.490
36,331
+0.07(+4.93%)
Jul 14, 2020
1.340
1.420
1.320
1.420
11,765
+0.04(+2.90%)
Jul 13, 2020
1.410
1.410
1.360
1.380
15,322
+0.01(+0.73%)
Jul 10, 2020
1.410
1.410
1.350
1.370
46,200
-0.04(-2.84%)
Jul 09, 2020
1.430
1.430
1.410
1.410
5,669
-0.01(-0.70%)
Jul 08, 2020
1.420
1.450
1.420
1.420
4,636
+0.00(+0.00%)
Jul 07, 2020
1.450
1.490
1.420
1.420
26,904
-0.05(-3.40%)
Jul 06, 2020
1.440
1.473
1.430
1.470
28,427
+0.03(+2.08%)
Jul 02, 2020
1.540
1.560
1.440
1.440
39,800
-0.05(-3.36%)
Jul 01, 2020
1.580
1.750
1.450
1.490
111,754
-0.06(-3.87%)
Jun 30, 2020
1.549
1.579
1.520
1.550
6,007
+0.05(+3.33%)
Jun 29, 2020
1.450
1.570
1.450
1.500
22,833
+0.10(+7.14%)
Jun 26, 2020
1.460
1.520
1.400
1.400
20,300
-0.08(-5.41%)
Jun 25, 2020
1.480
1.500
1.400
1.480
6,782
-0.02(-1.33%)
Jun 24, 2020
1.360
1.550
1.310
1.500
68,386
+0.07(+4.90%)
Jun 23, 2020
1.520
1.520
1.352
1.430
19,435
-0.10(-6.54%)
Jun 22, 2020
1.520
1.600
1.430
1.530
64,069
+0.08(+5.52%)
Jun 19, 2020
1.390
1.450
1.390
1.450
23,400
+0.06(+4.32%)
Jun 18, 2020
1.430
1.530
1.380
1.390
79,252
-0.18(-11.46%)
Jun 17, 2020
1.360
1.700
1.360
1.570
769,635
+0.24(+18.05%)
Jun 16, 2020
1.322
1.370
1.322
1.330
16,995
+0.02(+1.53%)
Jun 15, 2020
1.260
1.360
1.260
1.310
22,255
-0.04(-2.77%)
Jun 12, 2020
1.345
1.350
1.290
1.347
8,500
+0.05(+3.64%)
Jun 11, 2020
1.350
1.350
1.290
1.300
13,428
-0.08(-5.80%)
Jun 10, 2020
1.340
1.400
1.340
1.380
15,191
+0.03(+2.09%)
Jun 09, 2020
1.400
1.490
1.340
1.352
80,285
-0.05(-3.88%)
Jun 08, 2020
1.250
1.450
1.250
1.406
45,874
+0.16(+12.50%)
Jun 05, 2020
1.260
1.326
1.240
1.250
41,900
-0.07(-5.30%)
Jun 04, 2020
1.340
1.360
1.230
1.320
103,114
-0.06(-4.35%)
Jun 03, 2020
1.350
1.400
1.270
1.380
135,059
-0.10(-6.76%)
Jun 02, 2020
1.250
1.960
1.250
1.480
2,256,501
+0.29(+24.37%)
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.