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
Sypris Solutions
(NQ:
SYPR
)
1.980
+0.050 (+2.59%)
Streaming Delayed Price
Updated: 3:58 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
2.190
2.200
2.140
2.140
29,795
-0.04(-1.83%)
May 27, 2022
2.100
2.210
2.100
2.180
21,047
+0.10(+4.81%)
May 26, 2022
2.150
2.260
2.050
2.080
16,095
-0.01(-0.48%)
May 25, 2022
2.043
2.180
2.043
2.090
16,587
+0.01(+0.48%)
May 24, 2022
2.180
2.180
2.080
2.080
27,097
-0.08(-3.70%)
May 23, 2022
2.200
2.260
2.120
2.160
54,395
+0.00(+0.00%)
May 20, 2022
2.300
2.300
2.110
2.160
23,969
-0.09(-4.00%)
May 19, 2022
2.270
2.370
2.210
2.250
7,761
+0.02(+0.90%)
May 18, 2022
2.240
2.360
2.190
2.230
32,725
+0.00(+0.00%)
May 17, 2022
2.060
2.240
2.060
2.230
17,687
+0.13(+6.19%)
May 16, 2022
2.050
2.140
2.034
2.100
16,827
+0.02(+0.96%)
May 13, 2022
1.910
2.090
1.910
2.080
52,459
+0.16(+8.33%)
May 12, 2022
2.000
2.080
1.900
1.920
45,311
-0.08(-4.00%)
May 11, 2022
2.060
2.180
2.000
2.000
26,917
-0.15(-6.98%)
May 10, 2022
2.130
2.190
2.050
2.150
31,126
-0.02(-0.92%)
May 09, 2022
2.120
2.180
2.073
2.170
35,285
-0.11(-4.82%)
May 06, 2022
2.210
2.335
2.050
2.280
36,377
+0.05(+2.24%)
May 05, 2022
2.300
2.365
2.200
2.230
12,648
-0.09(-3.88%)
May 04, 2022
2.212
2.335
2.140
2.320
38,906
+0.12(+5.45%)
May 03, 2022
2.102
2.200
2.102
2.200
14,400
+0.08(+3.77%)
May 02, 2022
2.090
2.198
2.090
2.120
27,172
-0.02(-0.93%)
Apr 29, 2022
2.061
2.200
2.061
2.140
25,656
-0.01(-0.47%)
Apr 28, 2022
2.070
2.190
2.050
2.150
16,800
+0.07(+3.37%)
Apr 27, 2022
2.110
2.240
2.060
2.080
109,608
-0.10(-4.59%)
Apr 26, 2022
2.300
2.300
2.180
2.180
109,569
-0.14(-6.03%)
Apr 25, 2022
2.470
2.470
2.300
2.320
11,936
-0.08(-3.33%)
Apr 22, 2022
2.390
2.400
2.300
2.400
40,596
-0.03(-1.23%)
Apr 21, 2022
2.630
2.630
2.300
2.430
62,226
-0.08(-3.19%)
Apr 20, 2022
2.450
2.639
2.430
2.510
114,186
+0.08(+3.29%)
Apr 19, 2022
2.300
2.435
2.260
2.430
30,981
+0.17(+7.52%)
Apr 18, 2022
2.280
2.310
2.260
2.260
31,579
-0.08(-3.42%)
Apr 14, 2022
2.280
2.379
2.260
2.340
72,584
+0.08(+3.54%)
Apr 13, 2022
2.370
2.430
2.260
2.260
32,396
-0.12(-5.04%)
Apr 12, 2022
2.300
2.400
2.300
2.380
42,767
+0.08(+3.48%)
Apr 11, 2022
2.420
2.430
2.270
2.300
98,858
-0.14(-5.74%)
Apr 08, 2022
2.400
2.470
2.400
2.440
20,716
-0.02(-0.81%)
Apr 07, 2022
2.420
2.520
2.400
2.460
38,856
+0.04(+1.65%)
Apr 06, 2022
2.500
2.500
2.390
2.420
77,425
-0.11(-4.35%)
Apr 05, 2022
2.660
2.720
2.520
2.530
31,288
-0.12(-4.53%)
Apr 04, 2022
2.630
2.690
2.560
2.650
15,665
+0.06(+2.32%)
Apr 01, 2022
2.645
2.710
2.570
2.590
25,977
-0.10(-3.72%)
Mar 31, 2022
2.740
2.740
2.600
2.690
34,605
-0.01(-0.37%)
Mar 30, 2022
2.650
2.740
2.560
2.700
47,071
+0.05(+1.89%)
Mar 29, 2022
2.610
2.700
2.530
2.650
79,011
+0.00(+0.19%)
Mar 28, 2022
2.670
2.690
2.590
2.645
19,906
-0.06(-2.04%)
Mar 25, 2022
2.620
2.742
2.592
2.700
35,580
+0.00(+0.00%)
Mar 24, 2022
2.630
2.750
2.600
2.700
50,981
+0.07(+2.66%)
Mar 23, 2022
2.620
2.655
2.510
2.630
45,103
+0.01(+0.38%)
Mar 22, 2022
2.560
2.640
2.471
2.620
71,126
+0.09(+3.56%)
Mar 21, 2022
2.530
2.570
2.450
2.530
70,607
-0.02(-0.78%)
Mar 18, 2022
2.530
2.570
2.410
2.550
41,518
+0.06(+2.41%)
Mar 17, 2022
2.510
2.580
2.380
2.490
234,602
+0.15(+6.41%)
Mar 16, 2022
2.310
2.380
2.220
2.340
97,876
+0.04(+1.74%)
Mar 15, 2022
2.330
2.370
2.243
2.300
112,029
-0.04(-1.71%)
Mar 14, 2022
2.730
2.737
2.320
2.340
185,023
-0.41(-14.91%)
Mar 11, 2022
2.730
2.853
2.600
2.750
149,985
+0.05(+1.85%)
Mar 10, 2022
2.720
2.790
2.550
2.700
75,961
+0.01(+0.37%)
Mar 09, 2022
2.550
2.850
2.520
2.690
240,328
+0.05(+1.89%)
Mar 08, 2022
3.400
3.500
2.590
2.640
608,895
-0.64(-19.51%)
Mar 07, 2022
2.680
3.555
2.680
3.280
1,591,111
+0.69(+26.64%)
Mar 04, 2022
2.330
2.650
2.250
2.590
390,052
+0.26(+11.16%)
Mar 03, 2022
2.350
2.420
2.280
2.330
52,995
+0.00(+0.00%)
Mar 02, 2022
2.370
2.400
2.250
2.330
43,637
+0.08(+3.56%)
Mar 01, 2022
2.510
2.580
2.220
2.250
111,599
-0.26(-10.36%)
Feb 28, 2022
2.520
2.650
2.420
2.510
366,416
+0.02(+0.80%)
Feb 25, 2022
2.230
2.540
2.220
2.490
327,493
+0.19(+8.26%)
Feb 24, 2022
2.000
2.390
2.000
2.300
492,984
+0.34(+17.35%)
Feb 23, 2022
1.950
2.060
1.910
1.960
20,333
+0.00(+0.00%)
Feb 22, 2022
2.020
2.020
1.910
1.960
53,233
-0.10(-4.85%)
Feb 18, 2022
2.060
0
+0.00(+0.00%)
Feb 17, 2022
2.150
2.200
2.050
2.060
37,264
-0.13(-5.94%)
Feb 16, 2022
2.290
2.310
2.141
2.190
89,861
-0.07(-3.10%)
Feb 15, 2022
2.120
2.294
2.110
2.260
35,535
+0.21(+10.24%)
Feb 14, 2022
2.120
2.170
2.048
2.050
44,057
-0.08(-3.76%)
Feb 11, 2022
2.160
2.230
2.090
2.130
20,729
-0.04(-1.84%)
Feb 10, 2022
2.180
2.250
2.115
2.170
22,001
-0.04(-2.03%)
Feb 09, 2022
2.113
2.280
2.113
2.215
36,686
+0.11(+5.48%)
Feb 08, 2022
2.010
2.140
2.010
2.100
47,210
+0.04(+1.94%)
Feb 07, 2022
2.060
2.124
2.050
2.060
28,808
-0.03(-1.44%)
Feb 04, 2022
2.150
2.190
2.070
2.090
20,750
-0.07(-3.24%)
Feb 03, 2022
2.050
2.240
2.160
80,903
+0.07(+3.35%)
Feb 02, 2022
2.190
2.190
2.050
2.090
26,051
-0.12(-5.43%)
Feb 01, 2022
2.180
2.300
2.120
2.210
90,496
+0.19(+9.41%)
Jan 31, 2022
1.840
2.107
1.840
2.020
57,869
+0.12(+6.32%)
Jan 28, 2022
1.950
1.950
1.820
1.900
68,556
-0.05(-2.56%)
Jan 27, 2022
2.100
2.190
1.930
1.950
52,886
-0.15(-7.14%)
Jan 26, 2022
2.030
2.245
2.020
2.100
107,261
+0.01(+0.48%)
Jan 25, 2022
2.070
2.090
1.985
2.090
82,803
+0.02(+0.97%)
Jan 24, 2022
2.110
2.110
1.910
2.070
149,152
-0.08(-3.72%)
Jan 21, 2022
2.220
2.230
2.060
2.150
133,512
-0.06(-2.71%)
Jan 20, 2022
2.220
2.350
2.180
2.210
79,312
-0.01(-0.45%)
Jan 19, 2022
2.310
2.340
2.180
2.220
61,380
-0.10(-4.31%)
Jan 18, 2022
2.245
2.330
2.210
2.320
54,025
+0.04(+1.75%)
Jan 14, 2022
2.280
0
-0.04(-1.72%)
Jan 13, 2022
2.480
2.480
2.300
2.320
46,605
-0.12(-4.92%)
Jan 12, 2022
2.440
2.500
2.325
2.440
17,432
+0.03(+1.24%)
Jan 11, 2022
2.350
2.430
2.320
2.410
32,603
+0.09(+3.88%)
Jan 10, 2022
2.370
2.410
2.210
2.320
82,104
-0.04(-1.69%)
Jan 07, 2022
2.390
2.470
2.300
2.360
32,746
-0.02(-0.84%)
Jan 06, 2022
2.390
2.455
2.250
2.380
52,179
-0.01(-0.42%)
Jan 05, 2022
2.490
2.523
2.330
2.390
84,307
-0.09(-3.63%)
Jan 04, 2022
2.550
2.560
2.420
2.480
46,904
-0.06(-2.36%)
Jan 03, 2022
2.510
2.650
2.420
2.540
141,880
+0.08(+3.25%)
Dec 31, 2021
2.350
2.519
2.300
2.460
241,708
+0.13(+5.58%)
Dec 30, 2021
2.340
2.360
2.270
2.330
238,758
+0.13(+5.91%)
Dec 29, 2021
2.230
2.310
2.040
2.200
271,770
-0.06(-2.65%)
Dec 28, 2021
2.310
2.400
2.100
2.260
261,440
-0.08(-3.42%)
Dec 27, 2021
2.450
2.540
2.320
2.340
84,557
-0.11(-4.49%)
Dec 23, 2021
2.470
2.520
2.430
2.450
72,933
-0.03(-1.21%)
Dec 22, 2021
2.510
2.565
2.480
2.480
34,979
-0.01(-0.40%)
Dec 21, 2021
2.360
2.550
2.310
2.490
150,639
+0.15(+6.41%)
Dec 20, 2021
2.400
2.421
2.280
2.340
34,276
-0.12(-4.88%)
Dec 17, 2021
2.290
2.520
2.260
2.460
38,878
+0.13(+5.58%)
Dec 16, 2021
2.380
2.400
2.300
2.330
86,649
-0.01(-0.43%)
Dec 15, 2021
2.380
2.425
2.230
2.340
125,508
-0.06(-2.50%)
Dec 14, 2021
2.430
2.450
2.330
2.400
62,572
-0.03(-1.23%)
Dec 13, 2021
2.540
2.680
2.410
2.430
62,255
-0.14(-5.45%)
Dec 10, 2021
2.640
2.780
2.520
2.570
30,418
-0.07(-2.65%)
Dec 09, 2021
2.710
2.740
2.570
2.640
35,736
-0.07(-2.58%)
Dec 08, 2021
2.680
2.780
2.640
2.710
117,940
+0.01(+0.37%)
Dec 07, 2021
2.570
2.730
2.560
2.700
220,042
+0.10(+3.85%)
Dec 06, 2021
2.510
2.650
2.360
2.600
130,531
+0.12(+4.84%)
Dec 03, 2021
2.580
2.580
2.360
2.480
211,259
-0.12(-4.62%)
Dec 02, 2021
2.610
2.780
2.430
2.600
194,191
-0.02(-0.76%)
Dec 01, 2021
2.750
2.820
2.600
2.620
311,679
-0.06(-2.24%)
Nov 30, 2021
2.750
2.790
2.600
2.680
118,821
-0.08(-2.90%)
Nov 29, 2021
2.900
2.930
2.720
2.760
62,896
-0.05(-1.78%)
Nov 26, 2021
2.770
2.988
2.770
2.810
24,953
-0.07(-2.43%)
Nov 24, 2021
2.810
2.960
2.777
2.880
54,848
+0.07(+2.49%)
Nov 23, 2021
2.880
2.880
2.730
2.810
122,018
-0.07(-2.43%)
Nov 22, 2021
3.030
3.060
2.790
2.880
174,152
-0.16(-5.26%)
Nov 19, 2021
3.000
3.100
3.000
3.040
57,459
+0.02(+0.66%)
Nov 18, 2021
3.100
3.070
2.790
3.020
256,544
-0.11(-3.51%)
Nov 17, 2021
3.250
3.350
3.100
3.130
99,747
-0.12(-3.69%)
Nov 16, 2021
3.350
3.400
3.220
3.250
101,044
-0.13(-3.85%)
Nov 15, 2021
3.260
3.440
3.260
3.380
210,778
+0.12(+3.68%)
Nov 12, 2021
3.280
3.391
3.220
3.260
123,493
-0.01(-0.31%)
Nov 11, 2021
3.390
3.430
3.250
3.270
126,137
-0.01(-0.30%)
Nov 10, 2021
3.670
3.280
294,892
-0.45(-12.06%)
Nov 09, 2021
3.910
3.930
3.610
3.730
172,591
-0.23(-5.81%)
Nov 08, 2021
4.050
4.070
3.900
3.960
93,079
-0.10(-2.46%)
Nov 05, 2021
4.100
4.100
3.960
4.060
62,662
-0.01(-0.25%)
Nov 04, 2021
4.210
4.210
3.930
4.070
113,891
-0.08(-1.93%)
Nov 03, 2021
4.050
4.190
3.950
4.150
150,355
+0.10(+2.47%)
Nov 02, 2021
3.890
4.117
3.770
4.050
477,216
+0.20(+5.19%)
Nov 01, 2021
3.830
3.970
3.830
3.850
87,307
+0.02(+0.52%)
Oct 29, 2021
3.870
3.890
3.770
3.830
64,886
-0.02(-0.52%)
Oct 28, 2021
3.740
3.850
3.710
3.850
101,468
+0.10(+2.67%)
Oct 27, 2021
3.810
3.850
3.710
3.750
102,244
-0.02(-0.53%)
Oct 26, 2021
3.980
3.770
158,537
-0.16(-4.07%)
Oct 25, 2021
3.800
4.080
3.750
3.930
612,663
+0.20(+5.36%)
Oct 22, 2021
3.720
3.829
3.730
135,760
-0.01(-0.27%)
Oct 21, 2021
3.920
4.028
3.710
3.740
214,774
-0.24(-6.03%)
Oct 20, 2021
4.050
4.130
3.960
3.980
92,609
-0.12(-2.93%)
Oct 19, 2021
4.060
4.200
3.970
4.100
116,014
+0.04(+0.99%)
Oct 18, 2021
4.050
4.170
3.930
4.060
197,114
+0.02(+0.50%)
Oct 15, 2021
4.060
4.190
3.940
4.040
189,190
-0.05(-1.22%)
Oct 14, 2021
4.080
4.228
4.000
4.090
124,708
-0.01(-0.24%)
Oct 13, 2021
4.280
4.340
4.050
4.100
157,301
-0.16(-3.76%)
Oct 12, 2021
3.960
4.370
3.860
4.260
424,125
+0.26(+6.50%)
Oct 11, 2021
4.180
4.230
3.910
4.000
354,179
-0.15(-3.61%)
Oct 08, 2021
3.770
4.280
3.730
4.150
584,594
+0.37(+9.79%)
Oct 07, 2021
3.670
3.790
3.620
3.780
53,061
+0.12(+3.28%)
Oct 06, 2021
3.690
3.740
3.540
3.660
77,071
-0.14(-3.68%)
Oct 05, 2021
3.760
3.800
3.611
3.800
186,213
+0.03(+0.80%)
Oct 04, 2021
3.450
3.840
3.420
3.770
266,111
+0.30(+8.65%)
Oct 01, 2021
3.570
3.610
3.470
3.470
27,954
-0.10(-2.80%)
Sep 30, 2021
3.650
3.690
3.490
3.570
80,387
-0.14(-3.77%)
Sep 29, 2021
3.820
3.820
3.680
3.710
57,076
-0.08(-2.11%)
Sep 28, 2021
3.850
3.880
3.700
3.790
71,158
-0.09(-2.32%)
Sep 27, 2021
3.680
3.944
3.520
3.880
372,387
+0.25(+6.89%)
Sep 24, 2021
3.630
3.690
3.560
3.630
36,369
-0.03(-0.82%)
Sep 23, 2021
3.650
3.740
3.560
3.660
51,191
+0.05(+1.39%)
Sep 22, 2021
3.580
3.620
3.490
3.610
73,075
+0.10(+2.85%)
Sep 21, 2021
3.340
3.510
3.340
3.510
45,284
+0.17(+5.09%)
Sep 20, 2021
3.400
3.494
3.230
3.340
144,069
-0.23(-6.44%)
Sep 17, 2021
3.450
3.580
3.420
3.570
263,602
+0.11(+3.18%)
Sep 16, 2021
3.640
3.650
3.410
3.460
61,449
-0.15(-4.16%)
Sep 15, 2021
3.500
3.610
3.410
3.610
143,100
+0.09(+2.56%)
Sep 14, 2021
3.680
3.690
3.520
3.520
214,103
-0.12(-3.30%)
Sep 13, 2021
3.700
3.700
3.530
3.640
123,449
-0.03(-0.82%)
Sep 10, 2021
3.820
3.830
3.620
3.670
110,946
-0.12(-3.17%)
Sep 09, 2021
3.550
3.820
3.500
3.790
216,441
+0.24(+6.76%)
Sep 08, 2021
3.880
3.880
3.500
3.550
220,470
-0.32(-8.27%)
Sep 07, 2021
3.790
3.900
3.750
3.870
239,327
+0.15(+4.03%)
Sep 03, 2021
3.760
3.760
3.560
3.720
133,113
-0.03(-0.80%)
Sep 02, 2021
3.750
4.060
3.730
3.750
491,225
+0.03(+0.81%)
Sep 01, 2021
3.780
3.800
3.660
3.720
118,806
-0.09(-2.36%)
Aug 31, 2021
3.790
3.960
3.670
3.810
366,462
-0.07(-1.80%)
Aug 30, 2021
3.550
4.125
3.500
3.880
1,832,207
+0.48(+14.12%)
Aug 27, 2021
3.230
3.447
3.230
3.400
114,121
+0.13(+3.98%)
Aug 26, 2021
3.250
3.480
3.230
3.270
242,715
+0.00(+0.00%)
Aug 25, 2021
3.330
3.350
3.250
3.270
72,617
-0.01(-0.30%)
Aug 24, 2021
3.190
3.390
3.171
3.280
214,965
+0.12(+3.80%)
Aug 23, 2021
3.270
3.270
3.120
3.160
147,218
-0.02(-0.63%)
Aug 20, 2021
3.120
3.220
3.060
3.180
152,869
+0.06(+1.92%)
Aug 19, 2021
3.060
3.130
3.050
3.120
76,066
+0.03(+0.97%)
Aug 18, 2021
3.110
3.223
3.060
3.090
179,686
+0.04(+1.31%)
Aug 17, 2021
3.230
3.230
3.040
3.050
243,108
-0.24(-7.29%)
Aug 16, 2021
3.180
3.290
3.010
3.290
320,233
+0.11(+3.46%)
Aug 13, 2021
3.330
3.330
3.130
3.180
161,493
-0.12(-3.64%)
Aug 12, 2021
3.510
3.650
3.280
3.300
853,205
+0.07(+2.17%)
Aug 11, 2021
3.190
3.240
3.100
3.230
70,340
+0.04(+1.25%)
Aug 10, 2021
3.190
3.250
3.165
3.190
66,038
+0.04(+1.27%)
Aug 09, 2021
3.020
3.250
3.000
3.150
394,272
+0.13(+4.30%)
Aug 06, 2021
3.110
3.110
3.020
3.020
75,634
-0.07(-2.27%)
Aug 05, 2021
3.040
3.120
3.040
3.090
34,721
+0.05(+1.64%)
Aug 04, 2021
3.010
3.110
3.010
3.040
57,408
+0.01(+0.33%)
Aug 03, 2021
3.110
3.130
2.990
3.030
147,170
-0.04(-1.30%)
Aug 02, 2021
3.200
3.230
3.070
3.070
83,247
-0.10(-3.15%)
Jul 30, 2021
3.240
3.290
3.150
3.170
43,775
-0.05(-1.55%)
Jul 29, 2021
3.170
3.290
3.100
3.220
67,901
+0.08(+2.55%)
Jul 28, 2021
3.120
3.200
3.040
3.140
155,021
+0.07(+2.28%)
Jul 27, 2021
3.080
3.100
2.990
3.070
80,010
-0.07(-2.23%)
Jul 26, 2021
3.180
3.200
3.110
3.140
98,748
-0.06(-1.88%)
Jul 23, 2021
3.220
3.270
3.151
3.200
78,841
-0.03(-0.93%)
Jul 22, 2021
3.320
3.320
3.230
3.230
57,852
-0.07(-2.12%)
Jul 21, 2021
3.310
3.370
3.220
3.300
201,992
+0.04(+1.23%)
Jul 20, 2021
3.220
3.350
3.150
3.260
369,833
+0.07(+2.19%)
Jul 19, 2021
3.090
3.259
2.910
3.190
267,947
+0.02(+0.63%)
Jul 16, 2021
3.180
3.350
3.150
3.170
418,534
+0.01(+0.32%)
Jul 15, 2021
3.170
3.350
3.120
3.160
320,194
-0.04(-1.25%)
Jul 14, 2021
3.300
3.360
3.160
3.200
198,131
-0.11(-3.32%)
Jul 13, 2021
3.400
3.560
3.300
3.310
755,004
-0.08(-2.36%)
Jul 12, 2021
3.500
3.550
3.300
3.390
231,198
-0.08(-2.31%)
Jul 09, 2021
3.420
3.590
3.369
3.470
470,748
+0.08(+2.36%)
Jul 08, 2021
3.210
3.480
3.090
3.390
518,005
-0.19(-5.31%)
Jul 07, 2021
3.820
3.890
3.510
3.580
370,952
-0.26(-6.77%)
Jul 06, 2021
3.890
3.967
3.680
3.840
496,276
-0.04(-1.16%)
Jul 02, 2021
3.600
4.120
3.600
3.885
1,157,865
+0.24(+6.73%)
Jul 01, 2021
3.700
3.740
3.560
3.640
83,820
-0.08(-2.15%)
Jun 30, 2021
3.550
3.760
3.490
3.720
411,147
+0.13(+3.62%)
Jun 29, 2021
3.770
3.790
3.590
3.590
182,861
-0.18(-4.77%)
Jun 28, 2021
3.700
3.880
3.670
3.770
299,468
+0.07(+1.89%)
Jun 25, 2021
3.500
3.790
3.475
3.700
997,458
+0.24(+6.94%)
Jun 24, 2021
3.450
3.490
3.340
3.460
103,462
+0.05(+1.47%)
Jun 23, 2021
3.360
3.460
3.300
3.410
182,839
+0.10(+3.02%)
Jun 22, 2021
3.160
3.390
3.110
3.310
542,555
+0.05(+1.53%)
Jun 21, 2021
3.410
3.530
3.117
3.260
1,077,796
+0.06(+1.87%)
Jun 18, 2021
3.270
3.330
3.160
3.200
98,806
-0.08(-2.44%)
Jun 17, 2021
3.360
3.420
3.250
3.280
127,012
-0.12(-3.53%)
Jun 16, 2021
3.430
3.440
3.260
3.400
150,023
-0.13(-3.68%)
Jun 15, 2021
3.550
3.620
3.430
3.530
156,536
-0.03(-0.84%)
Jun 14, 2021
3.520
3.580
3.460
3.560
140,162
+0.04(+1.14%)
Jun 11, 2021
3.590
3.590
3.420
3.520
183,949
+0.01(+0.28%)
Jun 10, 2021
3.440
3.650
3.390
3.510
566,413
+0.07(+2.03%)
Jun 09, 2021
3.480
3.550
3.401
3.440
182,549
-0.09(-2.55%)
Jun 08, 2021
3.480
3.530
3.440
3.530
141,233
+0.05(+1.44%)
Jun 07, 2021
3.300
3.620
3.270
3.480
441,744
+0.24(+7.41%)
Jun 04, 2021
3.310
3.310
3.200
3.240
149,226
-0.01(-0.31%)
Jun 03, 2021
3.390
3.415
3.100
3.250
584,129
-0.03(-0.91%)
Jun 02, 2021
3.360
3.360
3.220
3.280
119,895
-0.03(-0.91%)
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.