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
Columbia Care Inc
(CSE:
CCHW
)
N/A
UNCHANGED
Last Price
Updated: 4:16 PM EDT, Aug 4, 2023
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
0.6500
0.6700
0.6000
0.6500
3,959,617
-0.09(-12.16%)
May 30, 2023
0.6600
0.7400
0.5900
0.7400
3,107,559
+0.07(+10.45%)
May 29, 2023
0.6300
0.6700
0.6100
0.6700
398,260
+0.06(+9.84%)
May 26, 2023
0.6300
0.6700
0.6000
0.6100
1,635,753
-0.02(-3.17%)
May 25, 2023
0.6800
0.6800
0.6200
0.6300
1,567,945
-0.04(-5.97%)
May 24, 2023
0.6600
0.7300
0.5500
0.6700
11,775,697
+0.01(+1.52%)
May 23, 2023
0.6300
0.7100
0.6300
0.6600
2,070,310
+0.03(+4.76%)
May 19, 2023
0.6300
0
+0.00(+0.00%)
May 18, 2023
0.6100
0.6600
0.6100
0.6300
626,973
+0.01(+1.61%)
May 17, 2023
0.6300
0.6300
0.5800
0.6200
725,884
-0.01(-1.59%)
May 16, 2023
0.5900
0.6400
0.5700
0.6300
4,068,235
+0.04(+6.78%)
May 15, 2023
0.5400
0.6100
0.5200
0.5900
3,674,188
+0.09(+18.00%)
May 12, 2023
0.6000
0.6100
0.4750
0.5000
3,219,407
-0.12(-19.35%)
May 11, 2023
0.6200
0.6300
0.4900
0.6200
6,159,839
+0.00(+0.00%)
May 10, 2023
0.6300
0.6400
0.5900
0.6200
1,026,960
+0.00(+0.00%)
May 09, 2023
0.6200
0.6200
0.5300
0.6200
3,190,065
+0.00(+0.00%)
May 08, 2023
0.6400
0.6400
0.5300
0.6200
5,306,676
+0.00(+0.00%)
May 05, 2023
0.6300
0.6800
0.6000
0.6200
1,133,263
-0.01(-1.59%)
May 04, 2023
0.6100
0.6300
0.5100
0.6300
2,470,148
+0.03(+5.00%)
May 03, 2023
0.6250
0.6300
0.6000
0.6000
579,618
-0.03(-4.00%)
May 02, 2023
0.6500
0.6600
0.6000
0.6250
1,004,152
-0.03(-3.85%)
May 01, 2023
0.6600
0.6900
0.6500
0.6500
329,425
-0.01(-1.52%)
Apr 28, 2023
0.6700
0.6800
0.6500
0.6600
496,399
-0.01(-1.49%)
Apr 27, 2023
0.7100
0.7300
0.6500
0.6700
2,601,340
+0.03(+4.69%)
Apr 26, 2023
0.6400
0.6500
0.6200
0.6400
523,854
+0.00(+0.00%)
Apr 25, 2023
0.6600
0.6600
0.6300
0.6400
330,634
-0.02(-3.03%)
Apr 24, 2023
0.6500
0.6700
0.6200
0.6600
1,098,647
+0.02(+3.13%)
Apr 21, 2023
0.6500
0.6600
0.6200
0.6400
906,919
+0.00(+0.00%)
Apr 20, 2023
0.6800
0.6800
0.6400
0.6400
357,968
-0.04(-5.19%)
Apr 19, 2023
0.6600
0.6800
0.6500
0.6750
155,531
+0.03(+3.85%)
Apr 18, 2023
0.6700
0.6700
0.6500
0.6500
388,359
-0.02(-2.99%)
Apr 17, 2023
0.6700
0.6800
0.6500
0.6700
352,441
+0.00(+0.00%)
Apr 14, 2023
0.6700
0.6800
0.6500
0.6700
354,083
+0.01(+1.52%)
Apr 13, 2023
0.6700
0.6800
0.6500
0.6600
470,228
-0.01(-1.49%)
Apr 12, 2023
0.6700
0.6900
0.6500
0.6700
287,831
+0.01(+1.52%)
Apr 11, 2023
0.7000
0.7000
0.6500
0.6600
413,327
-0.05(-7.04%)
Apr 10, 2023
0.7000
0.7100
0.6700
0.7100
603,039
+0.01(+1.43%)
Apr 06, 2023
0.7000
0
+0.13(+22.81%)
Apr 05, 2023
0.6500
0.6600
0.5600
0.5700
3,322,927
-0.08(-11.63%)
Apr 04, 2023
0.6800
0.6900
0.6300
0.6450
598,317
-0.04(-5.15%)
Apr 03, 2023
0.7100
0.7200
0.6500
0.6800
337,233
-0.03(-4.23%)
Mar 31, 2023
0.7200
0.7300
0.6700
0.7100
540,513
-0.04(-5.33%)
Mar 30, 2023
0.7100
0.7500
0.6850
0.7500
821,106
+0.04(+5.63%)
Mar 29, 2023
0.7600
0.7600
0.6800
0.7100
900,514
-0.04(-5.33%)
Mar 28, 2023
0.7100
0.7700
0.6900
0.7500
673,299
+0.04(+5.63%)
Mar 27, 2023
0.7200
0.7200
0.6800
0.7100
595,211
-0.01(-1.39%)
Mar 24, 2023
0.7200
0.7400
0.7000
0.7200
193,550
-0.02(-2.70%)
Mar 23, 2023
0.7500
0.7600
0.7100
0.7400
582,793
-0.01(-1.33%)
Mar 22, 2023
0.8000
0.8000
0.7300
0.7500
347,887
-0.05(-6.25%)
Mar 21, 2023
0.7800
0.8100
0.7500
0.8000
490,462
+0.04(+5.26%)
Mar 20, 2023
0.8000
0.8250
0.7500
0.7600
521,545
-0.07(-8.43%)
Mar 16, 2023
0.7700
0.8300
52,600
+0.05(+6.41%)
Mar 15, 2023
0.7700
0.8200
0.7600
0.7800
316,266
+0.00(+0.00%)
Mar 14, 2023
0.7900
0.8200
0.7750
0.7800
397,424
-0.01(-1.27%)
Mar 13, 2023
0.7900
0.8200
0.7700
0.7900
571,119
-0.03(-3.66%)
Mar 10, 2023
0.8600
0.8600
0.7800
0.8200
1,673,071
-0.02(-2.38%)
Mar 09, 2023
0.9200
0.9200
0.8200
0.8400
1,022,776
-0.08(-8.70%)
Mar 08, 2023
0.9500
0.9700
0.8800
0.9200
880,971
-0.02(-2.13%)
Mar 07, 2023
0.9000
0.9600
0.8600
0.9400
10,480,240
+0.05(+5.62%)
Mar 06, 2023
0.8700
0.8900
0.8300
0.8900
742,545
+0.03(+3.49%)
Mar 03, 2023
0.8500
0.8800
0.8300
0.8600
721,099
+0.01(+1.18%)
Mar 02, 2023
0.8200
0.8600
0.8050
0.8500
898,793
+0.02(+2.41%)
Mar 01, 2023
0.8300
0.8400
0.8000
0.8300
450,328
+0.00(+0.00%)
Feb 28, 2023
0.8400
0.8500
0.8100
0.8300
936,406
+0.01(+1.22%)
Feb 27, 2023
0.8700
0.9000
0.8050
0.8200
656,882
+0.00(+0.00%)
Feb 24, 2023
0.8300
0.8600
0.7900
0.8200
1,103,597
-0.01(-1.20%)
Feb 23, 2023
0.8600
0.8600
0.8100
0.8300
248,459
-0.03(-3.49%)
Feb 22, 2023
0.9000
0.9000
0.8100
0.8600
559,807
+0.00(+0.00%)
Feb 21, 2023
0.8000
0.8800
0.7900
0.8600
1,355,378
+0.03(+3.61%)
Feb 17, 2023
0.8300
0
-0.01(-1.19%)
Feb 16, 2023
0.8400
0.8700
0.8000
0.8400
1,413,065
+0.01(+1.20%)
Feb 15, 2023
0.8700
0.8800
0.8000
0.8300
985,231
-0.04(-4.60%)
Feb 14, 2023
0.8300
0.9000
0.8200
0.8700
656,792
+0.05(+6.10%)
Feb 13, 2023
0.9100
0.9100
0.8100
0.8200
1,315,469
-0.11(-11.83%)
Feb 10, 2023
0.9200
0.9600
0.8700
0.9300
751,817
+0.01(+1.09%)
Feb 09, 2023
0.9200
0.9500
0.7200
0.9200
4,177,428
+0.00(+0.00%)
Feb 08, 2023
0.9500
0.9700
0.8500
0.9200
2,557,235
-0.02(-2.13%)
Feb 07, 2023
0.9600
0.9600
0.9250
0.9400
325,723
-0.02(-2.08%)
Feb 06, 2023
0.9900
0.9900
0.9500
0.9600
470,825
-0.04(-3.52%)
Feb 03, 2023
0.9300
1.000
0.9200
0.9950
433,468
+0.06(+6.99%)
Feb 02, 2023
0.9300
1.000
0.9000
0.9300
1,393,979
+0.00(+0.00%)
Feb 01, 2023
0.8800
0.9400
0.8650
0.9300
785,369
+0.05(+5.68%)
Jan 31, 2023
0.8500
0.9600
0.8300
0.8800
1,045,743
+0.09(+11.39%)
Jan 30, 2023
0.8100
0.8900
0.7900
0.7900
806,427
-0.07(-8.14%)
Jan 27, 2023
0.8800
0.8800
0.8150
0.8600
913,688
+0.00(+0.00%)
Jan 26, 2023
0.9100
0.9200
0.8300
0.8600
603,103
-0.05(-5.49%)
Jan 25, 2023
0.9000
0.9200
0.8800
0.9100
535,716
+0.01(+1.11%)
Jan 24, 2023
0.9500
0.9700
0.8500
0.9000
1,522,834
-0.06(-6.25%)
Jan 23, 2023
1.000
1.000
0.9400
0.9600
625,648
-0.04(-4.00%)
Jan 20, 2023
0.9500
1.000
0.9300
1.000
526,975
+0.02(+2.04%)
Jan 19, 2023
1.050
1.060
0.9000
0.9800
1,027,967
-0.07(-6.67%)
Jan 18, 2023
1.040
1.080
1.020
1.050
557,367
-0.02(-1.87%)
Jan 17, 2023
1.000
1.090
1.000
1.070
491,220
+0.07(+7.00%)
Jan 16, 2023
0.9900
1.040
0.9900
1.000
90,767
-0.03(-2.91%)
Jan 13, 2023
1.020
1.070
1.015
1.030
229,135
-0.01(-0.96%)
Jan 12, 2023
1.045
1.090
1.020
1.040
298,993
-0.00(-0.48%)
Jan 11, 2023
0.9700
1.080
0.9700
1.045
727,508
+0.04(+4.50%)
Jan 10, 2023
1.000
1.020
0.9800
1.000
488,639
-0.02(-1.96%)
Jan 09, 2023
1.060
1.100
1.000
1.020
483,448
-0.05(-4.67%)
Jan 05, 2023
1.060
1.070
156,300
+0.02(+1.90%)
Jan 04, 2023
0.9500
1.050
0.9600
1.050
382,214
+0.10(+10.53%)
Jan 03, 2023
1.040
1.070
0.9500
0.9500
990,444
-0.06(-5.94%)
Dec 30, 2022
1.010
0
-0.07(-6.48%)
Dec 29, 2022
1.020
1.100
0.9900
1.080
639,110
+0.10(+10.20%)
Dec 28, 2022
0.9500
1.060
0.9300
0.9800
1,492,745
-0.09(-8.41%)
Dec 23, 2022
1.070
0
+0.06(+5.94%)
Dec 22, 2022
1.140
1.150
0.9700
1.010
1,101,962
-0.09(-8.18%)
Dec 21, 2022
1.150
1.200
1.080
1.100
836,487
-0.03(-3.08%)
Dec 20, 2022
1.350
1.420
1.120
1.135
1,430,626
-0.23(-16.54%)
Dec 19, 2022
1.750
1.750
1.340
1.360
962,495
-0.38(-21.84%)
Dec 16, 2022
1.460
1.830
1.430
1.740
1,490,916
+0.32(+22.54%)
Dec 15, 2022
1.610
1.710
1.420
1.420
626,424
-0.19(-11.80%)
Dec 14, 2022
1.730
1.750
1.590
1.610
752,931
-0.12(-6.94%)
Dec 13, 2022
1.750
1.790
1.670
1.730
780,925
+0.02(+1.17%)
Dec 12, 2022
1.880
1.910
1.710
1.710
498,588
-0.16(-8.56%)
Dec 09, 2022
1.870
2.060
1.850
1.870
852,584
+0.00(+0.00%)
Dec 08, 2022
2.190
2.200
1.870
1.870
620,386
-0.32(-14.61%)
Dec 07, 2022
2.190
2.320
2.070
2.190
929,753
-0.19(-7.98%)
Dec 06, 2022
2.650
2.650
2.170
2.380
1,263,343
-0.14(-5.56%)
Dec 05, 2022
2.680
2.800
2.430
2.520
1,875,181
-0.16(-5.97%)
Dec 02, 2022
2.250
2.680
2.230
2.680
1,336,830
+0.34(+14.53%)
Dec 01, 2022
2.240
2.380
2.160
2.340
733,483
+0.09(+4.00%)
Nov 30, 2022
2.160
2.290
2.130
2.250
1,222,853
-0.05(-2.17%)
Nov 29, 2022
2.250
2.300
2.220
2.300
373,808
-0.05(-2.13%)
Nov 28, 2022
2.260
2.380
2.120
2.350
365,658
+0.09(+3.98%)
Nov 25, 2022
2.260
2.280
2.200
2.260
130,141
+0.00(+0.00%)
Nov 24, 2022
2.290
2.290
2.240
2.260
28,104
-0.09(-3.83%)
Nov 23, 2022
2.010
2.350
2.000
2.350
873,103
+0.34(+16.92%)
Nov 22, 2022
2.050
2.060
1.970
2.010
366,000
-0.04(-1.95%)
Nov 21, 2022
2.230
2.250
2.040
2.050
331,901
-0.24(-10.48%)
Nov 18, 2022
2.280
2.330
2.180
2.290
455,043
+0.03(+1.33%)
Nov 17, 2022
2.480
2.400
2.260
2.260
408,605
-0.22(-8.87%)
Nov 16, 2022
2.330
2.480
2.130
2.480
1,004,821
+0.15(+6.44%)
Nov 15, 2022
2.240
2.370
2.240
2.330
281,921
+0.09(+4.02%)
Nov 14, 2022
2.220
2.390
2.210
2.240
383,928
+0.01(+0.45%)
Nov 11, 2022
2.220
2.250
2.190
2.230
167,803
+0.01(+0.45%)
Nov 10, 2022
2.250
2.310
2.220
2.220
189,832
-0.02(-0.89%)
Nov 09, 2022
2.230
2.460
2.170
2.240
466,140
-0.01(-0.44%)
Nov 08, 2022
2.150
2.300
2.120
2.250
399,612
+0.07(+3.21%)
Nov 07, 2022
2.190
2.220
2.140
2.180
367,228
+0.02(+0.93%)
Nov 04, 2022
2.200
2.220
2.140
2.160
706,001
+0.02(+0.93%)
Nov 03, 2022
2.070
2.200
2.060
2.140
372,355
+0.07(+3.38%)
Nov 02, 2022
2.210
2.210
2.060
2.070
379,841
-0.14(-6.33%)
Nov 01, 2022
2.180
2.275
2.180
2.210
418,050
+0.02(+0.91%)
Oct 31, 2022
2.010
2.280
1.980
2.190
805,480
+0.18(+8.96%)
Oct 28, 2022
1.980
2.050
1.980
2.010
238,510
+0.04(+2.03%)
Oct 27, 2022
2.150
2.160
1.970
1.970
177,921
-0.18(-8.37%)
Oct 26, 2022
2.170
2.250
2.090
2.150
302,751
-0.02(-0.92%)
Oct 25, 2022
2.200
2.290
2.140
2.170
623,434
-0.03(-1.36%)
Oct 24, 2022
2.210
2.270
2.160
2.200
225,822
-0.08(-3.51%)
Oct 21, 2022
2.200
2.290
2.200
2.280
357,688
+0.05(+2.24%)
Oct 20, 2022
2.200
2.260
2.120
2.230
860,499
+0.03(+1.36%)
Oct 19, 2022
2.110
2.210
2.070
2.200
745,192
+0.09(+4.27%)
Oct 18, 2022
2.050
2.160
2.060
2.110
418,158
+0.06(+2.93%)
Oct 17, 2022
2.110
2.180
2.040
2.050
610,413
-0.04(-1.91%)
Oct 14, 2022
2.130
2.170
2.000
2.090
694,966
-0.08(-3.69%)
Oct 13, 2022
2.030
2.200
1.980
2.170
266,316
+0.09(+4.33%)
Oct 12, 2022
2.060
2.140
2.010
2.080
232,365
+0.04(+1.96%)
Oct 11, 2022
2.360
2.380
2.020
2.040
712,577
-0.47(-18.73%)
Oct 07, 2022
2.510
0
+0.11(+4.58%)
Oct 06, 2022
1.705
2.480
1.640
2.400
690,657
+0.69(+40.76%)
Oct 05, 2022
1.690
1.720
1.660
1.705
246,038
+0.01(+0.29%)
Oct 04, 2022
1.820
1.850
1.690
1.700
500,213
-0.12(-6.59%)
Oct 03, 2022
1.770
1.930
1.770
1.820
564,628
+0.09(+5.20%)
Sep 30, 2022
1.690
1.780
1.670
1.730
420,853
+0.04(+2.37%)
Sep 29, 2022
1.740
1.760
1.650
1.690
220,057
-0.05(-2.87%)
Sep 28, 2022
1.630
1.820
1.600
1.740
217,309
+0.12(+7.41%)
Sep 27, 2022
1.700
1.730
1.610
1.620
530,405
-0.08(-4.71%)
Sep 26, 2022
1.760
1.830
1.690
1.700
334,867
-0.07(-3.95%)
Sep 23, 2022
1.970
1.990
1.770
1.770
244,286
-0.22(-11.06%)
Sep 22, 2022
2.120
2.120
1.980
1.990
191,657
-0.13(-6.13%)
Sep 21, 2022
2.150
2.220
2.120
2.120
175,025
-0.03(-1.40%)
Sep 20, 2022
2.130
2.160
2.090
2.150
423,460
+0.02(+0.94%)
Sep 19, 2022
2.230
2.180
2.110
2.130
188,410
-0.10(-4.48%)
Sep 16, 2022
2.200
2.230
2.160
2.230
262,227
+0.03(+1.36%)
Sep 15, 2022
2.270
2.290
2.180
2.200
276,670
-0.07(-3.08%)
Sep 14, 2022
2.250
2.330
2.230
2.270
242,250
+0.02(+0.89%)
Sep 13, 2022
2.420
2.400
2.230
2.250
173,495
-0.17(-7.02%)
Sep 12, 2022
2.500
2.550
2.400
2.420
272,555
-0.08(-3.20%)
Sep 09, 2022
2.500
2.570
2.400
2.500
486,162
+0.00(+0.00%)
Sep 08, 2022
2.580
2.580
2.460
2.500
273,594
-0.08(-3.10%)
Sep 07, 2022
2.600
2.660
2.480
2.580
329,490
-0.02(-0.77%)
Sep 06, 2022
2.700
2.740
2.580
2.600
295,125
-0.08(-2.99%)
Sep 02, 2022
2.680
0
-0.03(-1.11%)
Sep 01, 2022
2.850
2.800
2.680
2.710
551,237
-0.14(-4.91%)
Aug 31, 2022
2.760
2.850
2.660
2.850
773,682
+0.10(+3.64%)
Aug 30, 2022
2.800
2.850
2.680
2.750
590,841
-0.05(-1.79%)
Aug 29, 2022
2.650
2.900
2.580
2.800
632,331
+0.15(+5.66%)
Aug 26, 2022
2.600
2.700
2.580
2.650
388,045
+0.00(+0.00%)
Aug 25, 2022
2.550
2.660
2.530
2.650
585,711
+0.10(+3.92%)
Aug 24, 2022
2.290
2.550
2.290
2.550
498,412
+0.24(+10.39%)
Aug 23, 2022
2.350
2.410
2.290
2.310
200,654
-0.03(-1.28%)
Aug 22, 2022
2.440
2.450
2.310
2.340
205,027
-0.12(-4.88%)
Aug 19, 2022
2.460
2.580
2.440
2.460
230,423
+0.00(+0.00%)
Aug 18, 2022
2.370
2.540
2.300
2.460
353,733
+0.11(+4.68%)
Aug 17, 2022
2.440
2.420
2.310
2.350
221,993
-0.09(-3.69%)
Aug 16, 2022
2.270
2.440
2.200
2.440
280,161
+0.17(+7.49%)
Aug 15, 2022
2.080
2.330
2.080
2.270
341,725
+0.03(+1.34%)
Aug 12, 2022
2.320
2.330
2.190
2.240
331,103
-0.04(-1.75%)
Aug 11, 2022
2.230
2.320
2.230
2.280
539,752
+0.05(+2.24%)
Aug 10, 2022
2.240
2.290
2.190
2.230
366,026
-0.03(-1.33%)
Aug 09, 2022
2.250
2.280
2.190
2.260
257,242
+0.01(+0.44%)
Aug 08, 2022
2.260
2.370
2.230
2.250
333,692
-0.01(-0.44%)
Aug 05, 2022
2.210
2.270
2.170
2.260
129,977
+0.05(+2.26%)
Aug 04, 2022
2.280
2.370
2.210
2.210
268,165
-0.07(-3.07%)
Aug 03, 2022
2.280
2.290
2.200
2.280
172,606
+0.01(+0.44%)
Aug 02, 2022
2.230
2.320
2.160
2.270
274,070
+0.02(+0.89%)
Jul 29, 2022
2.250
0
-0.16(-6.64%)
Jul 28, 2022
2.420
2.450
2.310
2.410
113,252
-0.01(-0.41%)
Jul 27, 2022
2.360
2.420
2.210
2.420
443,970
+0.06(+2.54%)
Jul 26, 2022
2.320
2.380
2.195
2.360
318,193
+0.00(+0.00%)
Jul 25, 2022
2.310
2.400
2.270
2.360
382,660
+0.05(+2.16%)
Jul 22, 2022
2.440
2.490
2.290
2.310
347,411
-0.03(-1.28%)
Jul 21, 2022
2.210
2.400
2.120
2.340
463,486
+0.13(+5.88%)
Jul 20, 2022
2.300
2.420
2.140
2.210
480,919
+0.03(+1.38%)
Jul 19, 2022
2.040
2.250
2.030
2.180
508,720
+0.14(+6.86%)
Jul 18, 2022
2.060
2.140
2.030
2.040
285,711
-0.02(-0.97%)
Jul 15, 2022
2.160
2.280
2.010
2.060
866,326
-0.07(-3.29%)
Jul 14, 2022
1.920
2.190
1.850
2.130
1,841,406
+0.21(+10.94%)
Jul 13, 2022
1.970
1.980
1.900
1.920
174,325
-0.05(-2.54%)
Jul 12, 2022
1.840
1.980
1.790
1.970
123,813
+0.13(+7.07%)
Jul 11, 2022
1.930
1.970
1.840
1.840
116,006
-0.09(-4.66%)
Jul 08, 2022
1.970
2.070
1.930
1.930
107,874
-0.04(-2.03%)
Jul 07, 2022
1.880
2.040
1.890
1.970
335,847
+0.09(+4.79%)
Jul 06, 2022
1.890
1.930
1.830
1.880
324,758
+0.01(+0.53%)
Jul 05, 2022
1.740
1.940
1.690
1.870
308,942
+0.13(+7.47%)
Jul 04, 2022
1.720
1.740
1.680
1.740
121,806
+0.03(+1.75%)
Jun 30, 2022
1.710
0
+0.05(+3.01%)
Jun 29, 2022
1.760
1.760
1.650
1.660
188,129
-0.09(-5.14%)
Jun 28, 2022
1.760
1.750
1.650
1.750
389,654
-0.01(-0.57%)
Jun 27, 2022
1.780
1.780
1.720
1.760
212,308
-0.02(-1.12%)
Jun 24, 2022
1.800
1.880
1.780
1.780
211,548
-0.02(-1.11%)
Jun 23, 2022
1.840
1.840
1.710
1.800
180,081
-0.04(-2.17%)
Jun 22, 2022
1.850
1.850
1.730
1.840
148,552
-0.01(-0.54%)
Jun 21, 2022
1.900
1.960
1.780
1.850
294,687
-0.06(-3.14%)
Jun 20, 2022
1.860
1.930
1.860
1.910
44,478
+0.05(+2.69%)
Jun 17, 2022
1.820
1.890
1.780
1.860
221,731
-0.01(-0.53%)
Jun 16, 2022
1.910
1.880
1.820
1.870
109,039
-0.04(-2.09%)
Jun 15, 2022
1.870
1.980
1.850
1.910
276,448
-0.01(-0.52%)
Jun 14, 2022
1.990
2.020
1.850
1.920
301,548
-0.07(-3.52%)
Jun 13, 2022
2.160
2.240
1.960
1.990
378,714
-0.16(-7.44%)
Jun 10, 2022
2.060
2.210
2.040
2.150
254,891
+0.09(+4.37%)
Jun 09, 2022
2.060
2.120
2.040
2.060
130,541
+0.00(+0.00%)
Jun 08, 2022
2.180
2.230
2.060
2.060
204,067
-0.15(-6.79%)
Jun 07, 2022
2.180
2.260
2.150
2.210
227,355
+0.03(+1.38%)
Jun 06, 2022
2.280
2.280
2.150
2.180
609,167
-0.10(-4.39%)
Jun 03, 2022
2.390
2.430
2.260
2.280
154,186
-0.11(-4.60%)
Jun 02, 2022
2.340
2.410
2.340
2.390
189,287
+0.04(+1.70%)
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.