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
Koss Cp
(NQ:
KOSS
)
4.020
-0.220 (-5.19%)
Streaming Delayed Price
Updated: 4:00 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, 2024
4.660
4.780
4.500
4.700
69,833
+0.08(+1.73%)
May 30, 2024
4.680
4.834
4.500
4.620
109,748
-0.06(-1.28%)
May 29, 2024
4.890
5.080
4.600
4.680
141,151
-0.32(-6.40%)
May 28, 2024
5.000
5.430
4.800
5.000
349,034
-0.01(-0.20%)
May 24, 2024
4.990
5.240
4.710
5.010
199,643
+0.00(+0.10%)
May 23, 2024
5.150
5.180
4.670
5.005
205,684
-0.25(-4.85%)
May 22, 2024
5.150
5.445
4.950
5.260
381,463
+0.01(+0.19%)
May 21, 2024
5.130
5.320
4.770
5.250
324,329
-0.04(-0.76%)
May 20, 2024
4.390
5.500
4.380
5.290
744,318
+0.50(+10.44%)
May 17, 2024
4.300
5.053
4.019
4.790
860,648
+0.06(+1.27%)
May 16, 2024
4.690
4.953
4.320
4.730
774,160
-0.24(-4.83%)
May 15, 2024
4.980
5.240
4.210
4.970
2,970,254
-1.18(-19.19%)
May 14, 2024
5.940
6.950
5.310
6.150
19,619,698
+1.78(+40.73%)
May 13, 2024
3.860
5.530
3.620
4.370
19,427,556
+1.17(+36.66%)
May 10, 2024
3.490
3.750
3.120
3.198
360,496
-0.37(-10.43%)
May 09, 2024
3.340
3.740
3.160
3.570
181,864
+0.25(+7.53%)
May 08, 2024
3.210
3.520
3.120
3.320
235,931
-0.02(-0.60%)
May 07, 2024
3.380
3.600
3.210
3.340
305,756
-0.04(-1.18%)
May 06, 2024
3.100
3.750
2.930
3.380
668,279
+0.28(+9.03%)
May 03, 2024
2.390
3.350
2.348
3.100
346,974
+0.71(+29.71%)
May 02, 2024
2.400
2.410
2.310
2.390
23,069
+0.04(+1.70%)
May 01, 2024
2.300
2.370
2.300
2.350
6,727
+0.02(+0.77%)
Apr 30, 2024
2.340
2.340
2.315
2.332
1,996
+0.00(+0.09%)
Apr 29, 2024
2.380
2.400
2.300
2.330
13,240
-0.07(-2.92%)
Apr 26, 2024
2.380
2.490
2.370
2.400
12,568
-0.03(-1.07%)
Apr 25, 2024
2.460
2.470
2.398
2.426
3,270
-0.02(-0.98%)
Apr 24, 2024
2.390
2.490
2.371
2.450
5,612
+0.06(+2.51%)
Apr 23, 2024
2.300
2.390
2.291
2.390
5,032
+0.07(+2.83%)
Apr 22, 2024
2.340
2.373
2.305
2.324
12,188
-0.02(-0.68%)
Apr 19, 2024
2.380
2.390
2.340
2.340
7,152
-0.01(-0.43%)
Apr 18, 2024
2.340
2.380
2.320
2.350
16,335
+0.06(+2.62%)
Apr 17, 2024
2.360
2.360
2.270
2.290
11,738
-0.06(-2.55%)
Apr 16, 2024
2.360
2.380
2.310
2.350
5,768
+0.02(+1.08%)
Apr 15, 2024
2.360
2.420
2.325
2.325
42,263
-0.05(-2.31%)
Apr 12, 2024
2.500
2.500
2.350
2.380
8,822
-0.04(-1.66%)
Apr 11, 2024
2.460
2.511
2.341
2.420
42,478
-0.04(-1.82%)
Apr 10, 2024
2.480
2.510
2.465
2.465
10,520
-0.05(-1.80%)
Apr 09, 2024
2.540
2.550
2.480
2.510
18,338
-0.01(-0.43%)
Apr 08, 2024
2.500
2.575
2.500
2.521
9,172
+0.03(+1.24%)
Apr 05, 2024
2.500
2.570
2.480
2.490
6,063
-0.07(-2.73%)
Apr 04, 2024
2.500
2.600
2.500
2.560
21,417
+0.06(+2.40%)
Apr 03, 2024
2.460
2.520
2.450
2.500
12,616
+0.00(+0.00%)
Apr 02, 2024
2.500
2.550
2.480
2.500
5,423
-0.04(-1.57%)
Apr 01, 2024
2.640
2.640
2.505
2.540
14,767
-0.03(-1.17%)
Mar 28, 2024
2.543
2.650
2.543
2.570
10,972
+0.00(+0.00%)
Mar 27, 2024
2.600
2.660
2.570
2.570
10,630
-0.06(-2.47%)
Mar 26, 2024
2.570
2.660
2.570
2.635
24,292
+0.07(+2.93%)
Mar 25, 2024
2.500
2.620
2.500
2.560
15,531
+0.03(+1.19%)
Mar 22, 2024
2.530
2.534
2.490
2.530
17,608
+0.02(+0.80%)
Mar 21, 2024
2.460
2.540
2.460
2.510
23,291
+0.03(+1.21%)
Mar 20, 2024
2.474
2.520
2.460
2.480
9,422
+0.01(+0.41%)
Mar 19, 2024
2.490
2.530
2.460
2.470
7,951
-0.01(-0.40%)
Mar 18, 2024
2.490
2.510
2.462
2.480
11,955
-0.01(-0.40%)
Mar 15, 2024
2.480
2.510
2.480
2.490
10,375
+0.02(+0.81%)
Mar 14, 2024
2.540
2.540
2.460
2.470
8,967
-0.04(-1.59%)
Mar 13, 2024
2.470
2.550
2.470
2.510
11,889
+0.03(+1.21%)
Mar 12, 2024
2.469
2.520
2.460
2.480
8,150
-0.05(-1.98%)
Mar 11, 2024
2.470
2.570
2.450
2.530
11,426
-0.04(-1.56%)
Mar 08, 2024
2.520
2.590
2.520
2.570
10,963
+0.04(+1.58%)
Mar 07, 2024
2.560
2.578
2.485
2.530
15,376
+0.06(+2.43%)
Mar 06, 2024
2.480
2.500
2.460
2.470
10,485
-0.04(-1.59%)
Mar 05, 2024
2.460
2.599
2.460
2.510
14,930
-0.01(-0.23%)
Mar 04, 2024
2.540
2.611
2.450
2.516
63,036
+0.02(+0.63%)
Mar 01, 2024
2.500
2.540
2.450
2.500
36,240
+0.00(+0.00%)
Feb 29, 2024
2.600
2.648
2.500
2.500
51,428
-0.03(-1.19%)
Feb 28, 2024
2.660
2.660
2.500
2.530
34,660
-0.04(-1.56%)
Feb 27, 2024
2.600
2.690
2.540
2.570
9,825
+0.04(+1.58%)
Feb 26, 2024
2.500
2.620
2.500
2.530
20,934
+0.02(+0.80%)
Feb 23, 2024
2.530
2.618
2.500
2.510
24,430
-0.04(-1.56%)
Feb 22, 2024
2.600
2.610
2.510
2.550
11,444
-0.06(-2.30%)
Feb 21, 2024
2.650
2.740
2.610
2.610
20,534
-0.06(-2.25%)
Feb 20, 2024
2.720
2.790
2.670
2.670
13,810
-0.10(-3.61%)
Feb 16, 2024
2.870
2.884
2.740
2.770
11,060
-0.03(-1.07%)
Feb 15, 2024
2.820
2.900
2.786
2.800
13,013
+0.06(+2.19%)
Feb 14, 2024
2.800
2.830
2.720
2.740
14,347
-0.05(-1.79%)
Feb 13, 2024
2.770
2.900
2.770
2.790
7,756
-0.04(-1.42%)
Feb 12, 2024
2.760
2.900
2.760
2.830
8,678
-0.01(-0.35%)
Feb 09, 2024
2.720
2.850
2.720
2.840
34,605
+0.09(+3.27%)
Feb 08, 2024
2.755
2.760
2.733
2.750
7,202
-0.01(-0.36%)
Feb 07, 2024
2.720
2.780
2.696
2.760
11,260
-0.07(-2.30%)
Feb 06, 2024
2.880
2.880
2.720
2.825
7,110
+0.10(+3.48%)
Feb 05, 2024
2.900
2.900
2.724
2.730
9,380
-0.07(-2.50%)
Feb 02, 2024
2.820
2.930
2.754
2.800
25,423
-0.09(-3.11%)
Feb 01, 2024
2.960
2.960
2.860
2.890
7,663
+0.04(+1.40%)
Jan 31, 2024
2.940
2.980
2.850
2.850
22,942
-0.13(-4.36%)
Jan 30, 2024
2.890
2.986
2.890
2.980
6,153
-0.01(-0.33%)
Jan 29, 2024
2.930
2.990
2.890
2.990
8,654
+0.02(+0.84%)
Jan 26, 2024
2.980
2.991
2.930
2.965
6,407
+0.07(+2.24%)
Jan 25, 2024
2.970
2.990
2.900
2.900
15,986
-0.07(-2.36%)
Jan 24, 2024
3.000
3.000
2.950
2.970
14,398
+0.00(+0.00%)
Jan 23, 2024
2.960
3.000
2.960
2.970
4,666
-0.06(-1.98%)
Jan 22, 2024
2.870
3.180
2.870
3.030
20,438
+0.05(+1.68%)
Jan 19, 2024
2.900
3.000
2.900
2.980
6,961
-0.01(-0.33%)
Jan 18, 2024
2.970
3.100
2.933
2.990
12,072
+0.02(+0.67%)
Jan 17, 2024
3.016
3.016
2.890
2.970
8,710
-0.07(-2.46%)
Jan 16, 2024
3.210
3.220
3.013
3.045
15,703
+0.02(+0.50%)
Jan 12, 2024
3.070
3.203
3.030
3.030
6,921
-0.06(-1.94%)
Jan 11, 2024
3.280
3.280
3.070
3.090
9,725
-0.17(-5.21%)
Jan 10, 2024
3.270
3.300
3.250
3.260
2,093
-0.05(-1.51%)
Jan 09, 2024
3.300
3.340
3.250
3.310
17,112
-0.01(-0.23%)
Jan 08, 2024
3.380
3.390
3.220
3.317
21,252
-0.08(-2.43%)
Jan 05, 2024
3.330
3.410
3.330
3.400
5,944
+0.06(+1.80%)
Jan 04, 2024
3.460
3.460
3.300
3.340
13,273
-0.11(-3.19%)
Jan 03, 2024
3.410
3.460
3.320
3.450
19,180
+0.02(+0.44%)
Jan 02, 2024
3.360
3.500
3.360
3.435
8,269
+0.08(+2.54%)
Dec 29, 2023
3.550
3.600
3.336
3.350
14,926
-0.24(-6.69%)
Dec 28, 2023
3.580
3.640
3.500
3.590
9,537
-0.01(-0.28%)
Dec 27, 2023
3.680
3.754
3.600
3.600
30,443
-0.09(-2.44%)
Dec 26, 2023
3.700
3.766
3.600
3.690
24,064
-0.05(-1.34%)
Dec 22, 2023
3.650
3.789
3.650
3.740
8,785
+0.07(+1.91%)
Dec 21, 2023
3.740
3.870
3.655
3.670
20,453
-0.14(-3.67%)
Dec 20, 2023
3.750
3.850
3.710
3.810
12,112
+0.05(+1.33%)
Dec 19, 2023
3.790
3.890
3.680
3.760
8,821
-0.03(-0.79%)
Dec 18, 2023
3.770
3.795
3.640
3.790
17,622
+0.06(+1.61%)
Dec 15, 2023
3.720
3.860
3.600
3.730
44,570
-0.06(-1.58%)
Dec 14, 2023
3.590
3.920
3.590
3.790
33,275
+0.27(+7.67%)
Dec 13, 2023
3.450
3.606
3.410
3.520
21,035
+0.08(+2.33%)
Dec 12, 2023
3.510
3.510
3.400
3.440
5,484
-0.05(-1.43%)
Dec 11, 2023
3.450
3.500
3.302
3.490
18,053
+0.12(+3.56%)
Dec 08, 2023
3.340
3.390
3.124
3.370
25,406
+0.13(+4.02%)
Dec 07, 2023
3.210
3.290
3.091
3.240
8,719
-0.01(-0.31%)
Dec 06, 2023
3.210
3.297
3.065
3.250
21,193
+0.05(+1.56%)
Dec 05, 2023
3.360
3.360
3.130
3.200
26,720
-0.10(-3.03%)
Dec 04, 2023
3.090
3.310
3.050
3.300
36,307
+0.25(+8.20%)
Dec 01, 2023
3.060
3.080
2.970
3.050
9,615
+0.11(+3.74%)
Nov 30, 2023
3.080
3.134
2.891
2.940
10,697
-0.08(-2.65%)
Nov 29, 2023
2.850
3.170
2.850
3.020
98,906
+0.21(+7.47%)
Nov 28, 2023
2.750
2.870
2.748
2.810
26,140
+0.10(+3.69%)
Nov 27, 2023
2.730
2.801
2.710
2.710
16,844
-0.04(-1.45%)
Nov 24, 2023
2.730
2.817
2.683
2.750
2,120
+0.00(+0.00%)
Nov 22, 2023
2.700
2.750
2.670
2.750
5,540
+0.09(+3.38%)
Nov 21, 2023
2.760
2.760
2.660
2.660
7,341
-0.16(-5.67%)
Nov 20, 2023
2.710
2.852
2.710
2.820
23,817
+0.00(+0.00%)
Nov 17, 2023
2.770
2.840
2.632
2.820
7,003
+0.12(+4.44%)
Nov 16, 2023
2.940
2.940
2.620
2.700
76,230
-0.25(-8.47%)
Nov 15, 2023
2.860
3.070
2.834
2.950
33,018
+0.19(+6.83%)
Nov 14, 2023
2.670
3.300
2.670
2.761
283,762
+0.09(+3.42%)
Nov 13, 2023
2.690
2.690
2.660
2.670
7,247
-0.05(-1.83%)
Nov 10, 2023
2.700
2.795
2.700
2.720
2,889
+0.02(+0.74%)
Nov 09, 2023
2.800
2.930
2.690
2.700
4,710
-0.17(-5.92%)
Nov 08, 2023
2.900
2.900
2.870
2.870
6,535
-0.01(-0.35%)
Nov 07, 2023
2.900
2.940
2.870
2.880
3,185
+0.02(+0.70%)
Nov 06, 2023
2.912
2.912
2.860
2.860
4,049
-0.02(-0.69%)
Nov 03, 2023
2.900
2.940
2.860
2.880
10,593
-0.01(-0.35%)
Nov 02, 2023
2.900
2.900
2.819
2.890
8,141
+0.07(+2.48%)
Nov 01, 2023
2.890
2.890
2.800
2.820
6,921
-0.05(-1.74%)
Oct 31, 2023
2.740
2.895
2.710
2.870
16,316
+0.19(+7.09%)
Oct 30, 2023
2.740
2.740
2.680
2.680
2,897
-0.04(-1.47%)
Oct 27, 2023
2.660
2.789
2.636
2.720
11,524
+0.06(+2.26%)
Oct 26, 2023
2.700
2.730
2.660
2.660
9,627
-0.13(-4.66%)
Oct 25, 2023
2.770
2.790
2.699
2.790
13,012
+0.06(+2.20%)
Oct 24, 2023
2.750
2.860
2.724
2.730
23,194
-0.05(-1.80%)
Oct 23, 2023
2.920
2.920
2.779
2.780
6,499
-0.09(-3.14%)
Oct 20, 2023
2.800
2.875
2.797
2.870
3,476
+0.00(+0.00%)
Oct 19, 2023
3.000
3.020
2.870
2.870
8,436
-0.13(-4.33%)
Oct 18, 2023
2.940
3.066
2.940
3.000
16,383
+0.00(+0.00%)
Oct 17, 2023
2.940
3.079
2.920
3.000
10,844
+0.10(+3.45%)
Oct 16, 2023
2.760
3.000
2.800
2.900
11,303
+0.08(+2.84%)
Oct 13, 2023
2.860
2.860
2.750
2.820
6,253
+0.01(+0.31%)
Oct 12, 2023
2.940
2.940
2.770
2.811
8,909
-0.02(-0.66%)
Oct 11, 2023
2.940
2.940
2.810
2.830
10,301
+0.00(+0.00%)
Oct 10, 2023
2.870
2.870
2.770
2.830
5,599
+0.03(+1.07%)
Oct 09, 2023
2.880
2.880
2.800
2.800
7,294
-0.10(-3.45%)
Oct 06, 2023
2.890
2.950
2.890
2.900
11,810
-0.01(-0.34%)
Oct 05, 2023
2.840
2.930
2.845
2.910
9,999
+0.04(+1.39%)
Oct 04, 2023
2.890
2.927
2.827
2.870
10,780
-0.02(-0.69%)
Oct 03, 2023
3.030
3.032
2.865
2.890
4,330
-0.05(-1.70%)
Oct 02, 2023
3.040
3.090
2.940
2.940
6,863
-0.02(-0.72%)
Sep 29, 2023
3.150
3.150
2.961
2.961
5,150
-0.05(-1.61%)
Sep 28, 2023
3.005
3.100
2.980
3.010
15,740
+0.00(+0.00%)
Sep 27, 2023
3.000
3.140
2.980
3.010
50,772
+0.04(+1.42%)
Sep 26, 2023
2.960
2.997
2.880
2.968
4,989
-0.03(-1.07%)
Sep 25, 2023
2.970
3.070
2.960
3.000
19,146
+0.03(+1.01%)
Sep 22, 2023
3.050
3.130
2.970
2.970
15,455
-0.08(-2.62%)
Sep 21, 2023
3.080
3.170
3.050
3.050
7,249
-0.07(-2.24%)
Sep 20, 2023
3.100
3.170
3.100
3.120
7,641
-0.00(-0.16%)
Sep 19, 2023
3.330
3.490
3.100
3.125
22,929
-0.12(-3.55%)
Sep 18, 2023
3.370
3.370
3.220
3.240
15,415
-0.08(-2.41%)
Sep 15, 2023
3.460
3.475
3.320
3.320
21,993
-0.14(-4.05%)
Sep 14, 2023
3.520
3.568
3.400
3.460
16,035
-0.01(-0.29%)
Sep 13, 2023
3.460
3.640
3.410
3.470
18,406
-0.01(-0.29%)
Sep 12, 2023
3.590
3.590
3.480
3.480
11,329
-0.12(-3.33%)
Sep 11, 2023
3.650
3.690
3.560
3.600
5,751
-0.05(-1.37%)
Sep 08, 2023
3.620
3.690
3.580
3.650
14,384
-0.04(-1.08%)
Sep 07, 2023
3.600
3.740
3.485
3.690
12,788
+0.09(+2.50%)
Sep 06, 2023
3.750
3.750
3.480
3.600
13,834
-0.10(-2.83%)
Sep 05, 2023
3.640
3.745
3.550
3.705
5,459
+0.06(+1.79%)
Sep 01, 2023
3.640
3.690
3.601
3.640
10,417
+0.01(+0.29%)
Aug 31, 2023
3.600
3.730
3.550
3.630
17,376
+0.04(+1.10%)
Aug 30, 2023
3.690
3.749
3.500
3.590
37,999
+0.05(+1.41%)
Aug 29, 2023
3.460
3.630
3.460
3.540
14,563
+0.05(+1.43%)
Aug 28, 2023
3.430
3.560
3.430
3.490
7,532
+0.01(+0.29%)
Aug 25, 2023
3.430
3.670
3.430
3.480
30,306
-0.02(-0.57%)
Aug 24, 2023
3.460
3.540
3.412
3.500
21,384
-0.02(-0.57%)
Aug 23, 2023
3.520
3.525
3.450
3.520
10,187
-0.03(-0.85%)
Aug 22, 2023
3.660
3.749
3.520
3.550
38,191
-0.10(-2.74%)
Aug 21, 2023
3.730
3.730
3.640
3.650
13,965
-0.07(-1.88%)
Aug 18, 2023
3.800
3.800
3.640
3.720
6,308
-0.04(-1.06%)
Aug 17, 2023
3.760
3.830
3.651
3.760
20,327
-0.08(-2.08%)
Aug 16, 2023
3.800
3.850
3.770
3.840
10,544
-0.01(-0.26%)
Aug 15, 2023
3.900
3.902
3.760
3.850
11,791
+0.00(+0.00%)
Aug 14, 2023
3.810
3.920
3.770
3.850
26,548
-0.04(-1.03%)
Aug 11, 2023
3.960
3.960
3.860
3.890
21,173
-0.10(-2.51%)
Aug 10, 2023
4.060
4.070
3.940
3.990
21,362
+0.02(+0.50%)
Aug 09, 2023
4.060
4.190
3.920
3.970
52,625
-0.17(-4.11%)
Aug 08, 2023
4.070
4.200
3.980
4.140
37,434
+0.00(+0.00%)
Aug 07, 2023
4.160
4.180
4.040
4.140
66,572
+0.00(+0.00%)
Aug 04, 2023
4.230
4.230
4.100
4.140
13,775
-0.07(-1.66%)
Aug 03, 2023
4.150
4.240
4.070
4.210
25,625
+0.01(+0.24%)
Aug 02, 2023
4.190
4.210
4.010
4.200
50,477
-0.03(-0.71%)
Aug 01, 2023
4.200
4.230
4.070
4.230
46,502
+0.09(+2.17%)
Jul 31, 2023
4.150
4.240
4.070
4.140
85,120
+0.15(+3.76%)
Jul 28, 2023
4.020
4.170
3.921
3.990
76,331
-0.11(-2.68%)
Jul 27, 2023
4.340
4.510
4.050
4.100
171,962
-0.35(-7.87%)
Jul 26, 2023
4.020
4.660
3.960
4.450
236,015
+0.45(+11.25%)
Jul 25, 2023
4.100
4.160
3.880
4.000
167,687
-0.25(-5.88%)
Jul 24, 2023
4.130
4.520
3.860
4.250
4,137,528
+0.64(+17.73%)
Jul 21, 2023
3.640
3.690
3.603
3.610
101,385
-0.06(-1.50%)
Jul 20, 2023
3.830
3.830
3.500
3.665
21,235
-0.17(-4.56%)
Jul 19, 2023
3.860
3.875
3.810
3.840
15,899
+0.06(+1.59%)
Jul 18, 2023
3.750
3.840
3.720
3.780
15,746
+0.08(+2.16%)
Jul 17, 2023
3.600
3.710
3.590
3.700
16,898
+0.04(+1.09%)
Jul 14, 2023
3.660
3.729
3.640
3.660
10,923
-0.03(-0.81%)
Jul 13, 2023
3.700
3.725
3.600
3.690
16,074
+0.04(+1.10%)
Jul 12, 2023
3.660
3.700
3.640
3.650
15,931
-0.01(-0.27%)
Jul 11, 2023
3.730
3.730
3.600
3.660
10,820
+0.08(+2.23%)
Jul 10, 2023
3.580
3.760
3.575
3.580
9,886
-0.01(-0.28%)
Jul 07, 2023
3.560
3.650
3.543
3.590
6,422
+0.08(+2.28%)
Jul 06, 2023
3.620
3.620
3.370
3.510
21,716
-0.13(-3.57%)
Jul 05, 2023
3.710
3.720
3.600
3.640
10,447
-0.07(-1.89%)
Jul 03, 2023
3.700
3.768
3.697
3.710
2,907
+0.01(+0.27%)
Jun 30, 2023
3.660
3.750
3.600
3.700
18,127
+0.11(+3.06%)
Jun 29, 2023
3.550
3.730
3.550
3.590
24,822
+0.01(+0.28%)
Jun 28, 2023
3.510
3.617
3.510
3.580
23,892
+0.02(+0.56%)
Jun 27, 2023
3.510
3.600
3.470
3.560
9,664
+0.00(+0.00%)
Jun 26, 2023
3.590
3.648
3.450
3.560
21,795
+0.00(+0.00%)
Jun 23, 2023
3.670
3.670
3.520
3.560
14,568
-0.14(-3.78%)
Jun 22, 2023
3.850
3.850
3.650
3.700
11,037
-0.02(-0.54%)
Jun 21, 2023
3.750
3.780
3.680
3.720
16,239
-0.03(-0.80%)
Jun 20, 2023
3.830
3.990
3.710
3.750
77,475
+0.02(+0.54%)
Jun 16, 2023
3.700
3.750
3.654
3.730
40,316
-0.05(-1.32%)
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.