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
Spar Group Inc
(NQ:
SGRP
)
2.490
+0.120 (+5.06%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
2.410
2.540
2.410
2.490
200,423
+0.12(+5.06%)
May 30, 2024
2.710
2.710
2.211
2.370
259,354
-0.26(-9.89%)
May 29, 2024
2.620
2.750
2.534
2.630
608,000
+0.04(+1.54%)
May 28, 2024
2.420
2.750
2.400
2.590
575,955
+0.21(+8.82%)
May 24, 2024
2.320
2.390
2.220
2.380
187,942
+0.09(+3.93%)
May 23, 2024
2.340
2.400
2.200
2.290
247,314
+0.08(+3.62%)
May 22, 2024
2.220
2.450
2.180
2.210
156,070
+0.01(+0.45%)
May 21, 2024
2.170
2.450
2.170
2.200
375,743
+0.03(+1.38%)
May 20, 2024
2.000
2.420
1.970
2.170
1,005,028
+0.26(+13.61%)
May 17, 2024
1.770
2.040
1.740
1.910
327,679
+0.16(+9.14%)
May 16, 2024
1.760
1.802
1.725
1.750
50,192
-0.02(-1.13%)
May 15, 2024
1.800
1.890
1.710
1.770
186,648
+0.02(+1.14%)
May 14, 2024
1.760
1.780
1.740
1.750
85,980
-0.00(-0.28%)
May 13, 2024
1.720
1.790
1.720
1.755
40,481
+0.01(+0.86%)
May 10, 2024
1.720
1.820
1.702
1.740
105,977
-0.03(-1.69%)
May 09, 2024
1.770
1.780
1.725
1.770
76,507
-0.00(-0.28%)
May 08, 2024
1.745
1.810
1.735
1.775
61,943
+0.04(+2.60%)
May 07, 2024
1.720
1.770
1.710
1.730
70,993
+0.01(+0.58%)
May 06, 2024
1.650
1.760
1.650
1.720
146,385
+0.07(+4.24%)
May 03, 2024
1.670
1.723
1.600
1.650
178,896
-0.08(-4.62%)
May 02, 2024
1.840
1.850
1.701
1.730
57,951
-0.09(-4.95%)
May 01, 2024
1.810
1.880
1.730
1.820
111,975
+0.03(+1.68%)
Apr 30, 2024
1.810
1.850
1.770
1.790
33,329
-0.01(-0.56%)
Apr 29, 2024
1.650
1.880
1.650
1.800
274,571
+0.13(+7.78%)
Apr 26, 2024
1.580
1.693
1.580
1.670
54,951
+0.08(+5.03%)
Apr 25, 2024
1.760
1.760
1.590
1.590
146,857
-0.16(-9.14%)
Apr 24, 2024
1.760
1.800
1.740
1.750
40,803
-0.02(-1.13%)
Apr 23, 2024
1.720
1.800
1.720
1.770
30,838
+0.04(+2.31%)
Apr 22, 2024
1.690
1.770
1.650
1.730
129,133
-0.03(-1.70%)
Apr 19, 2024
1.750
1.780
1.710
1.760
88,217
+0.02(+1.15%)
Apr 18, 2024
1.770
1.800
1.720
1.740
67,249
-0.03(-1.69%)
Apr 17, 2024
1.740
1.850
1.730
1.770
101,142
+0.04(+2.31%)
Apr 16, 2024
1.740
1.780
1.660
1.730
79,634
+0.00(+0.00%)
Apr 15, 2024
1.790
1.794
1.718
1.730
138,422
-0.06(-3.35%)
Apr 12, 2024
1.770
1.830
1.722
1.790
127,762
+0.01(+0.56%)
Apr 11, 2024
1.730
1.790
1.711
1.780
86,916
+0.11(+6.59%)
Apr 10, 2024
1.710
1.710
1.640
1.670
45,273
-0.04(-2.34%)
Apr 09, 2024
1.970
1.970
1.640
1.710
264,990
-0.24(-12.30%)
Apr 08, 2024
1.880
1.970
1.820
1.950
409,329
+0.08(+4.28%)
Apr 05, 2024
1.790
1.870
1.670
1.870
329,304
+0.14(+8.09%)
Apr 04, 2024
1.650
1.790
1.650
1.730
324,726
+0.10(+6.13%)
Apr 03, 2024
1.530
1.760
1.450
1.630
2,226,745
+0.15(+10.14%)
Apr 02, 2024
1.510
1.520
1.310
1.480
955,118
+0.13(+9.63%)
Apr 01, 2024
1.180
1.550
1.110
1.350
11,788,982
+0.38(+39.23%)
Mar 28, 2024
1.040
1.040
0.9696
0.9696
4,783
-0.08(-7.45%)
Mar 27, 2024
1.048
1.048
1.048
1.048
433
+0.03(+2.72%)
Mar 26, 2024
1.040
1.038
1.020
1.020
1,903
+0.01(+0.99%)
Mar 25, 2024
1.010
1.010
1.010
1.010
666
-0.01(-0.98%)
Mar 22, 2024
1.000
1.040
1.000
1.020
12,519
+0.01(+0.99%)
Mar 21, 2024
1.020
1.020
1.010
1.010
1,944
+0.04(+4.12%)
Mar 20, 2024
1.010
1.029
0.9700
0.9700
1,341
-0.03(-2.91%)
Mar 19, 2024
1.035
1.060
0.9991
0.9991
9,147
-0.00(-0.09%)
Mar 18, 2024
1.000
1.060
1.000
1.000
3,535
-0.02(-1.96%)
Mar 15, 2024
1.000
1.030
1.000
1.020
15,572
+0.01(+0.99%)
Mar 14, 2024
1.040
1.043
1.010
1.010
1,792
+0.00(+0.00%)
Mar 13, 2024
1.046
1.046
1.010
1.010
4,715
+0.00(+0.00%)
Mar 12, 2024
1.000
1.050
1.000
1.010
20,831
-0.01(-1.46%)
Mar 11, 2024
1.030
1.030
1.020
1.025
6,950
-0.01(-0.49%)
Mar 08, 2024
1.040
1.050
1.030
1.030
1,914
+0.00(+0.00%)
Mar 07, 2024
1.040
1.050
1.030
1.030
3,750
-0.01(-0.96%)
Mar 06, 2024
1.080
1.080
1.040
1.040
1,337
-0.04(-3.70%)
Mar 05, 2024
1.078
1.090
1.040
1.080
3,239
+0.00(+0.00%)
Mar 04, 2024
1.050
1.080
1.042
1.080
12,168
+0.03(+2.86%)
Mar 01, 2024
1.080
1.099
1.010
1.050
3,377
+0.01(+0.96%)
Feb 29, 2024
1.000
1.050
1.000
1.040
10,480
+0.00(+0.00%)
Feb 28, 2024
1.040
1.075
1.040
1.040
34,179
+0.00(+0.00%)
Feb 27, 2024
1.030
1.100
1.010
1.040
33,695
+0.03(+2.96%)
Feb 23, 2024
1.010
97
-0.01(-1.07%)
Feb 22, 2024
1.021
1.021
1.021
1.021
556
+0.01(+1.09%)
Feb 21, 2024
1.010
1.030
1.010
1.010
3,220
-0.03(-2.97%)
Feb 20, 2024
1.045
1.045
1.030
1.041
982
-0.01(-0.86%)
Feb 16, 2024
1.040
1.050
1.040
1.050
2,126
+0.00(+0.03%)
Feb 15, 2024
1.035
1.050
1.035
1.050
3,737
-0.01(-0.51%)
Feb 14, 2024
1.030
1.060
1.030
1.055
1,747
+0.02(+2.43%)
Feb 13, 2024
1.075
1.075
1.020
1.030
1,479
-0.03(-2.83%)
Feb 12, 2024
1.140
1.140
1.060
1.060
18,409
-0.06(-5.36%)
Feb 09, 2024
1.110
1.120
1.100
1.120
1,629
+0.03(+2.75%)
Feb 08, 2024
1.126
1.126
1.050
1.090
17,672
+0.02(+1.87%)
Feb 07, 2024
1.070
1.080
1.070
1.070
2,708
-0.00(-0.33%)
Feb 06, 2024
1.026
1.101
1.026
1.073
18,125
-0.01(-0.60%)
Feb 05, 2024
1.070
1.080
1.030
1.080
2,224
+0.02(+1.89%)
Feb 02, 2024
1.080
1.080
1.040
1.060
99,707
+0.02(+1.92%)
Feb 01, 2024
1.070
1.070
1.040
1.040
4,785
+0.01(+0.97%)
Jan 31, 2024
1.050
1.080
1.030
1.030
10,746
-0.02(-1.90%)
Jan 30, 2024
1.080
1.080
1.030
1.050
29,749
-0.01(-0.94%)
Jan 29, 2024
1.070
1.080
1.030
1.060
106,659
-0.01(-0.93%)
Jan 26, 2024
1.055
1.090
1.045
1.070
81,861
-0.01(-0.94%)
Jan 25, 2024
1.030
1.100
1.021
1.080
85,282
+0.02(+1.90%)
Jan 24, 2024
1.104
1.104
1.020
1.060
17,412
+0.01(+0.95%)
Jan 23, 2024
0.9900
1.100
0.9900
1.050
38,427
+0.04(+3.96%)
Jan 22, 2024
1.010
1.030
1.010
1.010
6,323
-0.02(-1.94%)
Jan 19, 2024
1.030
1.030
1.030
1.030
997
+0.00(+0.01%)
Jan 18, 2024
1.020
1.042
1.000
1.030
18,363
-0.01(-0.97%)
Jan 17, 2024
1.000
1.050
0.9900
1.040
11,629
+0.00(+0.01%)
Jan 16, 2024
1.050
1.050
1.000
1.040
20,953
-0.00(-0.01%)
Jan 12, 2024
0.9914
1.040
0.9914
1.040
21,850
+0.01(+0.79%)
Jan 11, 2024
1.020
1.032
1.020
1.032
1,194
+0.00(+0.17%)
Jan 10, 2024
1.020
1.030
0.9700
1.030
7,012
+0.01(+0.98%)
Jan 09, 2024
1.020
1.027
0.9601
1.020
12,169
+0.05(+5.15%)
Jan 08, 2024
0.9900
1.030
0.9700
0.9700
27,458
-0.01(-1.02%)
Jan 05, 2024
0.9800
1.030
0.9701
0.9800
5,161
-0.04(-3.92%)
Jan 04, 2024
1.039
1.039
0.9733
1.020
2,393
+0.02(+2.00%)
Jan 03, 2024
0.9480
1.030
0.9480
1.000
7,927
-0.01(-0.99%)
Jan 02, 2024
1.014
1.020
0.9699
1.010
6,755
+0.00(+0.00%)
Dec 29, 2023
1.070
1.100
0.9902
1.010
52,833
-0.03(-2.88%)
Dec 28, 2023
1.010
1.060
1.010
1.040
9,961
-0.07(-6.31%)
Dec 27, 2023
1.090
1.140
1.030
1.110
48,520
+0.06(+5.71%)
Dec 26, 2023
1.050
1.090
1.048
1.050
10,826
-0.02(-1.87%)
Dec 22, 2023
1.040
1.070
1.030
1.070
57,443
+0.04(+3.87%)
Dec 21, 2023
0.9999
1.040
0.9950
1.030
26,559
+0.03(+3.01%)
Dec 20, 2023
0.9500
1.030
0.9500
1.000
71,837
+0.02(+2.04%)
Dec 19, 2023
0.9900
0.9999
0.9200
0.9800
22,981
-0.03(-2.97%)
Dec 18, 2023
0.9700
1.020
0.9400
1.010
91,830
+0.03(+3.06%)
Dec 15, 2023
0.9400
0.9800
0.9151
0.9800
90,511
+0.04(+4.26%)
Dec 14, 2023
0.8636
0.9611
0.8150
0.9400
30,771
+0.06(+6.82%)
Dec 13, 2023
0.9500
0.9500
0.7000
0.8800
96,246
-0.02(-2.22%)
Dec 12, 2023
0.9400
0.9500
0.8842
0.9000
34,865
-0.00(-0.03%)
Dec 11, 2023
0.9196
0.9196
0.8903
0.9003
20,610
-0.03(-3.28%)
Dec 08, 2023
0.8600
0.9498
0.8600
0.9308
23,669
+0.01(+1.17%)
Dec 07, 2023
0.9100
0.9345
0.8514
0.9200
16,501
+0.00(+0.20%)
Dec 06, 2023
0.9700
0.9700
0.9000
0.9182
9,086
+0.02(+2.02%)
Dec 05, 2023
0.9212
0.9300
0.8960
0.9000
10,372
-0.01(-1.33%)
Dec 04, 2023
0.9300
0.9795
0.9001
0.9121
5,750
-0.02(-2.18%)
Dec 01, 2023
0.8868
0.9801
0.8868
0.9324
3,424
+0.02(+2.35%)
Nov 30, 2023
0.9599
0.9599
0.8924
0.9110
37,776
-0.00(-0.44%)
Nov 29, 2023
0.9570
0.9570
0.9150
0.9150
3,393
+0.00(+0.38%)
Nov 28, 2023
0.9201
0.9201
0.9115
0.9115
32,328
-0.01(-0.98%)
Nov 27, 2023
0.9500
0.9500
0.9177
0.9205
5,911
-0.03(-3.11%)
Nov 24, 2023
0.9499
0.9500
0.9499
0.9500
1,977
+0.00(+0.01%)
Nov 22, 2023
0.9199
0.9500
0.9198
0.9499
6,314
+0.03(+3.24%)
Nov 21, 2023
0.9201
0.9201
0.9201
0.9201
497
-0.03(-2.80%)
Nov 20, 2023
0.9600
0.9601
0.9445
0.9466
13,070
-0.03(-2.91%)
Nov 17, 2023
0.9601
0.9750
0.9601
0.9750
1,067
+0.00(+0.49%)
Nov 16, 2023
0.9700
0.9702
0.9550
0.9702
3,579
-0.02(-2.00%)
Nov 15, 2023
0.9900
0.9900
0.9700
0.9900
3,806
-0.02(-1.98%)
Nov 14, 2023
1.030
1.030
0.9902
1.010
8,124
+0.03(+3.06%)
Nov 13, 2023
0.9400
0.9900
0.9400
0.9800
2,529
+0.02(+2.08%)
Nov 10, 2023
1.030
1.030
0.9600
0.9600
7,690
-0.01(-0.76%)
Nov 09, 2023
0.8496
1.007
0.8496
0.9674
31,426
-0.02(-1.79%)
Nov 08, 2023
0.9300
0.9850
0.9300
0.9850
4,243
+0.05(+5.79%)
Nov 07, 2023
0.9400
0.9400
0.9311
0.9311
1,012
-0.02(-2.00%)
Nov 06, 2023
1.005
1.020
0.9500
0.9501
6,578
-0.04(-4.03%)
Nov 03, 2023
0.9946
1.040
0.9687
0.9900
22,503
-0.01(-0.50%)
Nov 02, 2023
0.9800
0.9997
0.9800
0.9950
10,133
+0.01(+0.55%)
Nov 01, 2023
0.9400
0.9898
0.9309
0.9896
2,737
-0.00(-0.02%)
Oct 31, 2023
0.9799
0.9899
0.9380
0.9898
5,247
+0.05(+5.07%)
Oct 30, 2023
0.9425
0.9998
0.9190
0.9420
4,951
-0.01(-0.56%)
Oct 27, 2023
0.9405
0.9998
0.9405
0.9473
732
-0.02(-2.34%)
Oct 26, 2023
0.9300
0.9997
0.9300
0.9700
6,624
-0.03(-2.87%)
Oct 25, 2023
0.8860
0.9999
0.8860
0.9987
3,896
+0.06(+6.24%)
Oct 24, 2023
0.9300
0.9402
0.9333
0.9400
10,216
-0.01(-0.93%)
Oct 23, 2023
0.9300
1.090
0.9300
0.9488
9,491
-0.05(-5.09%)
Oct 20, 2023
1.040
1.040
0.9997
0.9997
1,802
+0.06(+6.32%)
Oct 19, 2023
0.9403
0.9403
0.9403
0.9403
628
+0.00(+0.03%)
Oct 18, 2023
0.9400
0.9400
0.9400
0.9400
277
+0.02(+1.95%)
Oct 17, 2023
0.9101
0.9790
0.9101
0.9220
30,677
+0.01(+1.19%)
Oct 16, 2023
0.8502
0.9800
0.9111
0.9112
20,657
+0.03(+3.55%)
Oct 13, 2023
0.8800
0.8901
0.8800
0.8800
9,703
+0.00(+0.27%)
Oct 12, 2023
0.9182
0.9450
0.8776
0.8776
103,919
-0.01(-0.87%)
Oct 11, 2023
0.9098
0.9598
0.8853
0.8853
5,137
-0.00(-0.08%)
Oct 10, 2023
0.9200
0.9598
0.8827
0.8860
55,839
-0.03(-3.70%)
Oct 09, 2023
0.9200
0.9200
0.9100
0.9200
3,724
+0.00(+0.00%)
Oct 06, 2023
0.9041
0.9399
0.9041
0.9200
1,307
-0.01(-1.20%)
Oct 05, 2023
0.9600
0.9900
0.9312
0.9312
4,087
-0.01(-0.94%)
Oct 04, 2023
0.9303
0.9589
0.9099
0.9400
61,320
-0.06(-5.94%)
Oct 03, 2023
0.9400
0.9996
0.9422
0.9994
3,333
+0.06(+6.27%)
Oct 02, 2023
0.9700
0.9950
0.9401
0.9404
9,500
-0.02(-2.36%)
Sep 29, 2023
1.000
1.015
0.9402
0.9631
5,100
-0.05(-4.64%)
Sep 28, 2023
1.010
1.063
0.9601
1.010
14,621
+0.02(+2.02%)
Sep 27, 2023
0.9997
0.9997
0.9662
0.9900
5,762
+0.03(+2.59%)
Sep 26, 2023
0.9287
0.9990
0.9287
0.9650
9,518
-0.01(-1.33%)
Sep 25, 2023
0.9801
1.020
0.9780
0.9780
3,284
+0.01(+0.80%)
Sep 22, 2023
0.9700
0.9702
0.9304
0.9702
3,653
-0.01(-0.99%)
Sep 21, 2023
0.9505
0.9799
0.9505
0.9799
3,569
+0.03(+3.15%)
Sep 20, 2023
1.050
1.050
0.9500
0.9500
10,771
-0.02(-2.06%)
Sep 19, 2023
0.9499
0.9700
0.9312
0.9700
13,872
+0.01(+1.04%)
Sep 18, 2023
0.9300
0.9695
0.9101
0.9600
33,590
+0.03(+3.23%)
Sep 15, 2023
0.9900
1.040
0.9300
0.9300
47,131
-0.04(-4.12%)
Sep 14, 2023
0.9606
1.000
0.9125
0.9700
63,412
-0.01(-1.02%)
Sep 13, 2023
1.077
1.077
0.9410
0.9800
59,687
-0.06(-5.77%)
Sep 12, 2023
1.050
1.100
1.030
1.040
16,726
-0.03(-2.80%)
Sep 11, 2023
1.030
1.140
1.030
1.070
7,920
+0.00(+0.00%)
Sep 08, 2023
1.070
1.140
1.070
1.070
5,260
+0.00(+0.00%)
Sep 07, 2023
1.080
1.100
1.070
1.070
3,384
-0.01(-0.93%)
Sep 06, 2023
1.070
1.090
1.070
1.080
1,838
-0.01(-0.92%)
Sep 05, 2023
1.130
1.140
1.090
1.090
12,668
-0.05(-4.39%)
Sep 01, 2023
1.120
1.160
1.070
1.140
21,733
+0.01(+0.88%)
Aug 31, 2023
1.140
1.170
1.130
1.130
1,447
-0.05(-4.24%)
Aug 30, 2023
1.180
1.200
1.180
1.180
24,022
+0.03(+2.86%)
Aug 29, 2023
1.140
1.147
1.140
1.147
696
-0.00(-0.24%)
Aug 28, 2023
1.150
1.160
1.150
1.150
3,098
-0.00(-0.05%)
Aug 25, 2023
1.050
1.176
1.050
1.151
17,805
+0.04(+3.66%)
Aug 24, 2023
1.080
1.110
1.080
1.110
3,293
+0.00(+0.00%)
Aug 23, 2023
1.150
1.150
1.100
1.110
5,873
-0.01(-1.33%)
Aug 22, 2023
1.140
1.140
1.120
1.125
4,599
-0.00(-0.44%)
Aug 21, 2023
1.100
1.139
1.100
1.130
6,390
-0.01(-0.88%)
Aug 18, 2023
1.110
1.160
1.110
1.140
23,141
-0.04(-3.19%)
Aug 17, 2023
1.160
1.180
1.110
1.178
9,935
+0.03(+2.39%)
Aug 16, 2023
1.140
1.200
1.140
1.150
1,104
-0.02(-1.70%)
Aug 15, 2023
1.190
1.240
1.100
1.170
67,712
-0.06(-4.49%)
Aug 14, 2023
1.226
1.226
1.200
1.225
36,247
+0.05(+3.81%)
Aug 11, 2023
1.170
1.230
1.170
1.180
6,919
-0.06(-4.84%)
Aug 10, 2023
1.240
1.240
1.240
1.240
173
+0.04(+3.32%)
Aug 09, 2023
1.220
1.220
1.190
1.200
18,953
-0.01(-0.82%)
Aug 08, 2023
1.240
1.250
1.210
1.210
8,998
-0.03(-2.42%)
Aug 07, 2023
1.250
1.280
1.230
1.240
26,175
-0.01(-0.88%)
Aug 04, 2023
1.270
1.270
1.250
1.251
22,374
+0.01(+0.89%)
Aug 03, 2023
1.170
1.240
1.170
1.240
881
-0.02(-1.59%)
Aug 02, 2023
1.230
1.260
1.230
1.260
2,032
+0.05(+4.13%)
Aug 01, 2023
1.260
1.260
1.210
1.210
1,443
-0.04(-3.20%)
Jul 31, 2023
1.150
1.250
1.150
1.250
12,888
+0.09(+7.76%)
Jul 28, 2023
1.210
1.241
1.160
1.160
8,257
-0.06(-5.16%)
Jul 27, 2023
1.250
1.255
1.223
1.223
1,045
-0.06(-4.45%)
Jul 26, 2023
1.240
1.280
1.240
1.280
26,392
+0.04(+3.23%)
Jul 25, 2023
1.260
1.270
1.240
1.240
1,372
-0.00(-0.27%)
Jul 24, 2023
1.243
1.243
1.243
1.243
768
+0.00(+0.27%)
Jul 21, 2023
1.265
1.265
1.210
1.240
6,119
-0.01(-1.00%)
Jul 20, 2023
1.252
1.252
1.252
1.252
1,420
-0.03(-2.13%)
Jul 19, 2023
1.270
1.280
1.270
1.280
1,536
+0.02(+1.57%)
Jul 18, 2023
1.260
1.260
1.250
1.260
1,615
+0.01(+0.40%)
Jul 17, 2023
1.260
1.267
1.255
1.255
8,898
+0.03(+2.87%)
Jul 14, 2023
1.258
1.258
1.220
1.220
1,761
+0.01(+0.83%)
Jul 13, 2023
1.250
1.250
1.210
1.210
2,788
-0.04(-3.20%)
Jul 12, 2023
1.250
1.260
1.250
1.250
8,313
-0.01(-0.79%)
Jul 11, 2023
1.260
1.260
1.250
1.260
1,762
-0.01(-0.79%)
Jul 10, 2023
1.280
1.280
1.270
1.270
1,580
-0.01(-0.78%)
Jul 07, 2023
1.240
1.280
1.210
1.280
7,725
-0.01(-0.51%)
Jul 06, 2023
1.240
1.286
1.240
1.286
3,728
+0.04(+2.92%)
Jul 05, 2023
1.230
1.250
1.230
1.250
614
-0.01(-0.79%)
Jul 03, 2023
1.216
1.260
1.216
1.260
3,816
+0.00(+0.00%)
Jun 30, 2023
1.260
1.290
1.250
1.260
6,969
-0.03(-2.33%)
Jun 29, 2023
1.210
1.290
1.210
1.290
8,610
+0.05(+4.03%)
Jun 28, 2023
1.300
1.343
1.240
1.240
6,072
-0.08(-6.06%)
Jun 27, 2023
1.245
1.325
1.210
1.320
18,631
+0.04(+3.13%)
Jun 26, 2023
1.300
1.300
1.230
1.280
10,303
-0.01(-0.78%)
Jun 23, 2023
1.260
1.290
1.240
1.290
1,500
+0.04(+3.20%)
Jun 22, 2023
1.250
1.270
1.210
1.250
9,996
-0.03(-2.34%)
Jun 21, 2023
1.300
1.300
1.250
1.280
2,821
+0.00(+0.00%)
Jun 20, 2023
1.250
1.280
1.250
1.280
19,364
+0.02(+1.59%)
Jun 16, 2023
1.250
1.280
1.250
1.260
6,286
-0.00(-0.01%)
Jun 15, 2023
1.250
1.260
1.250
1.260
2,539
+0.03(+2.45%)
Jun 14, 2023
1.250
1.285
1.230
1.230
14,697
-0.05(-3.91%)
Jun 13, 2023
1.310
1.310
1.250
1.280
2,861
-0.01(-0.78%)
Jun 12, 2023
1.250
1.309
1.240
1.290
6,287
+0.04(+3.20%)
Jun 09, 2023
1.280
1.280
1.200
1.250
4,596
-0.03(-2.34%)
Jun 08, 2023
1.340
1.340
1.266
1.280
4,028
-0.05(-3.76%)
Jun 07, 2023
1.310
1.330
1.298
1.330
35,062
+0.03(+2.31%)
Jun 06, 2023
1.280
1.300
1.280
1.300
2,572
+0.03(+2.36%)
Jun 05, 2023
1.230
1.290
1.230
1.270
17,413
+0.02(+1.60%)
Jun 02, 2023
1.200
1.253
1.200
1.250
18,402
+0.02(+1.63%)
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.