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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.930
+0.130 (+1.67%)
Streaming Delayed Price
Updated: 3:59 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, 2022
7.693
7.773
7.596
7.631
43,130
-0.04(-0.57%)
May 27, 2022
7.561
7.693
7.526
7.675
46,023
+0.13(+1.75%)
May 26, 2022
7.271
7.543
7.271
7.543
25,277
+0.11(+1.42%)
May 25, 2022
7.209
7.447
7.209
7.438
50,718
+0.23(+3.17%)
May 24, 2022
7.280
7.297
7.095
7.209
79,758
-0.10(-1.32%)
May 23, 2022
7.288
7.385
7.193
7.306
85,870
+0.04(+0.61%)
May 20, 2022
7.253
7.332
7.157
7.262
20,131
+0.00(+0.00%)
May 19, 2022
7.183
7.288
7.139
7.262
40,777
+0.05(+0.73%)
May 18, 2022
7.315
7.319
7.139
7.209
66,185
-0.15(-2.03%)
May 17, 2022
7.332
7.389
7.297
7.359
74,738
+0.13(+1.82%)
May 16, 2022
7.297
7.315
7.174
7.227
219,567
-0.05(-0.72%)
May 13, 2022
7.192
7.412
7.192
7.280
79,188
+0.03(+0.36%)
May 12, 2022
7.192
7.394
7.148
7.253
115,745
-0.05(-0.72%)
May 11, 2022
7.324
7.499
7.253
7.306
68,395
-0.04(-0.60%)
May 10, 2022
7.420
7.517
7.165
7.350
111,044
-0.02(-0.24%)
May 09, 2022
7.614
7.639
7.315
7.368
216,672
-0.31(-4.01%)
May 06, 2022
7.667
7.680
7.517
7.675
75,969
-0.01(-0.11%)
May 05, 2022
7.842
7.842
7.649
7.684
154,130
-0.14(-1.80%)
May 04, 2022
7.851
7.895
7.798
7.825
88,546
+0.04(+0.56%)
May 03, 2022
7.675
7.882
7.675
7.781
86,557
-0.03(-0.34%)
May 02, 2022
7.596
7.807
7.473
7.807
60,873
+0.21(+2.78%)
Apr 29, 2022
7.675
7.816
7.526
7.596
24,140
-0.11(-1.37%)
Apr 28, 2022
7.658
7.715
7.596
7.702
54,544
+0.11(+1.51%)
Apr 27, 2022
7.499
7.765
7.499
7.587
34,975
+0.04(+0.58%)
Apr 26, 2022
7.447
7.875
7.447
7.543
34,751
-0.24(-3.05%)
Apr 25, 2022
7.834
7.842
7.587
7.781
50,403
-0.16(-1.99%)
Apr 22, 2022
8.045
8.071
7.904
7.939
47,575
-0.11(-1.35%)
Apr 21, 2022
8.220
8.282
8.045
8.048
37,865
-0.15(-1.79%)
Apr 20, 2022
8.159
8.238
8.159
8.194
37,651
+0.02(+0.22%)
Apr 19, 2022
8.045
8.176
8.031
8.176
37,400
+0.13(+1.64%)
Apr 18, 2022
8.036
8.075
8.001
8.045
53,749
+0.03(+0.33%)
Apr 14, 2022
8.001
8.036
7.957
8.018
45,929
+0.03(+0.33%)
Apr 13, 2022
7.957
8.000
7.948
7.992
21,831
+0.04(+0.44%)
Apr 12, 2022
7.992
8.036
7.921
7.957
46,732
+0.02(+0.22%)
Apr 11, 2022
7.957
7.996
7.930
7.939
34,569
-0.02(-0.22%)
Apr 08, 2022
7.886
7.965
7.886
7.957
20,857
+0.07(+0.89%)
Apr 07, 2022
7.921
7.921
7.878
7.886
31,606
-0.04(-0.55%)
Apr 06, 2022
7.904
7.947
7.878
7.930
29,319
-0.04(-0.44%)
Apr 05, 2022
8.062
8.071
7.957
7.965
66,584
-0.06(-0.77%)
Apr 04, 2022
8.027
8.045
7.983
8.027
84,624
+0.04(+0.44%)
Apr 01, 2022
7.983
7.992
7.957
7.992
27,432
+0.02(+0.22%)
Mar 31, 2022
7.965
7.992
7.965
7.974
22,527
+0.00(+0.00%)
Mar 30, 2022
8.001
8.039
7.972
7.974
29,190
-0.04(-0.44%)
Mar 29, 2022
7.921
8.009
7.869
8.009
90,913
+0.10(+1.22%)
Mar 28, 2022
7.921
7.983
7.904
7.913
49,212
-0.04(-0.55%)
Mar 25, 2022
7.939
7.974
7.939
7.957
32,112
+0.02(+0.28%)
Mar 24, 2022
7.913
7.939
7.904
7.935
39,182
+0.04(+0.50%)
Mar 23, 2022
7.869
7.921
7.842
7.895
53,996
+0.03(+0.34%)
Mar 22, 2022
7.860
7.904
7.842
7.869
78,954
+0.04(+0.45%)
Mar 21, 2022
7.825
7.837
7.807
7.834
76,257
+0.04(+0.56%)
Mar 18, 2022
7.684
7.798
7.684
7.790
52,381
+0.10(+1.26%)
Mar 17, 2022
7.667
7.728
7.631
7.693
59,090
+0.10(+1.27%)
Mar 16, 2022
7.552
7.601
7.535
7.596
77,565
+0.11(+1.53%)
Mar 15, 2022
7.376
7.517
7.376
7.482
34,267
+0.09(+1.19%)
Mar 14, 2022
7.491
7.508
7.376
7.394
24,965
-0.10(-1.29%)
Mar 11, 2022
7.543
7.623
7.491
7.491
35,172
-0.05(-0.63%)
Mar 10, 2022
7.460
7.551
7.460
7.538
59,821
+0.03(+0.35%)
Mar 09, 2022
7.460
7.599
7.460
7.512
136,821
+0.08(+1.05%)
Mar 08, 2022
7.495
7.556
7.415
7.434
55,336
+0.01(+0.12%)
Mar 07, 2022
7.495
7.560
7.408
7.426
79,861
-0.08(-1.04%)
Mar 04, 2022
7.530
7.534
7.452
7.504
60,235
-0.03(-0.34%)
Mar 03, 2022
7.556
7.607
7.469
7.530
32,511
+0.01(+0.12%)
Mar 02, 2022
7.391
7.530
7.391
7.521
23,793
+0.16(+2.12%)
Mar 01, 2022
7.530
7.530
7.323
7.365
64,667
-0.08(-1.05%)
Feb 28, 2022
7.374
7.469
7.357
7.443
24,355
+0.03(+0.41%)
Feb 25, 2022
7.235
7.415
7.313
7.413
23,875
+0.13(+1.84%)
Feb 24, 2022
7.106
7.287
7.019
7.279
39,710
+0.11(+1.57%)
Feb 23, 2022
7.183
7.313
7.149
7.166
29,248
-0.06(-0.84%)
Feb 22, 2022
7.279
7.348
7.166
7.227
80,905
-0.14(-1.88%)
Feb 18, 2022
7.365
0
+0.02(+0.22%)
Feb 17, 2022
7.434
7.469
7.331
7.349
22,180
-0.09(-1.15%)
Feb 16, 2022
7.348
7.452
7.323
7.434
26,872
+0.10(+1.30%)
Feb 15, 2022
7.253
7.400
7.253
7.339
39,511
+0.10(+1.44%)
Feb 14, 2022
7.266
7.305
7.196
7.235
26,230
-0.03(-0.36%)
Feb 11, 2022
7.270
7.339
7.209
7.261
44,376
-0.01(-0.12%)
Feb 10, 2022
7.305
7.486
7.253
7.270
45,044
-0.09(-1.27%)
Feb 09, 2022
7.348
7.391
7.348
7.363
36,917
+0.14(+1.89%)
Feb 08, 2022
7.218
7.235
7.209
7.227
52,954
+0.05(+0.72%)
Feb 07, 2022
7.157
7.318
7.157
7.175
39,876
+0.03(+0.48%)
Feb 04, 2022
7.149
7.180
7.088
7.140
20,208
-0.02(-0.24%)
Feb 03, 2022
7.131
7.157
62,266
-0.02(-0.24%)
Feb 02, 2022
7.192
7.201
7.157
7.175
63,686
+0.03(+0.42%)
Feb 01, 2022
7.131
7.183
7.123
7.144
36,257
+0.06(+0.79%)
Jan 31, 2022
7.002
7.088
109,923
+0.03(+0.49%)
Jan 28, 2022
7.010
7.067
6.889
7.054
44,893
+0.03(+0.49%)
Jan 27, 2022
7.192
7.227
6.993
7.019
55,280
-0.06(-0.86%)
Jan 26, 2022
7.088
7.253
7.036
7.080
61,210
+0.00(+0.00%)
Jan 25, 2022
7.045
7.144
6.941
7.080
35,075
-0.03(-0.49%)
Jan 24, 2022
6.993
7.123
6.846
7.114
116,647
+0.05(+0.73%)
Jan 21, 2022
7.365
7.365
7.062
7.062
37,566
-0.35(-4.67%)
Jan 20, 2022
7.556
7.590
7.400
7.408
66,501
-0.10(-1.38%)
Jan 19, 2022
7.547
7.561
7.495
7.512
46,879
-0.01(-0.12%)
Jan 18, 2022
7.564
7.573
7.509
7.521
77,484
-0.05(-0.69%)
Jan 14, 2022
7.573
0
-0.03(-0.46%)
Jan 13, 2022
7.582
7.668
7.582
7.607
65,862
+0.01(+0.17%)
Jan 12, 2022
7.633
7.633
7.582
7.595
33,017
+0.02(+0.29%)
Jan 11, 2022
7.564
7.577
7.547
7.573
62,495
+0.03(+0.46%)
Jan 10, 2022
7.512
7.538
7.478
7.538
55,520
+0.01(+0.12%)
Jan 07, 2022
7.521
7.547
7.521
7.530
29,650
-0.02(-0.23%)
Jan 06, 2022
7.582
7.582
7.486
7.547
25,841
+0.01(+0.11%)
Jan 05, 2022
7.607
7.633
7.538
7.538
47,456
-0.07(-0.91%)
Jan 04, 2022
7.521
7.607
7.521
7.607
53,077
+0.10(+1.38%)
Jan 03, 2022
7.495
7.504
7.452
7.504
41,899
+0.06(+0.81%)
Dec 31, 2021
7.452
7.452
7.400
7.443
39,120
+0.02(+0.23%)
Dec 30, 2021
7.469
7.486
7.417
7.426
45,605
-0.02(-0.23%)
Dec 29, 2021
7.443
7.497
7.443
7.443
125,368
+0.00(+0.00%)
Dec 28, 2021
7.486
7.486
7.443
7.443
92,138
+0.03(+0.35%)
Dec 27, 2021
7.478
7.478
7.417
7.417
35,566
+0.01(+0.12%)
Dec 23, 2021
7.322
7.434
7.296
7.408
52,073
+0.16(+2.15%)
Dec 22, 2021
7.253
7.300
7.227
7.253
51,860
+0.07(+1.02%)
Dec 21, 2021
7.062
7.270
7.062
7.179
67,077
+0.14(+2.03%)
Dec 20, 2021
7.088
7.088
6.967
7.036
57,000
-0.13(-1.81%)
Dec 17, 2021
7.149
7.201
7.140
7.166
31,652
+0.03(+0.36%)
Dec 16, 2021
7.166
7.254
7.097
7.140
48,640
-0.02(-0.24%)
Dec 15, 2021
7.097
7.175
6.993
7.157
41,625
+0.08(+1.10%)
Dec 14, 2021
7.045
7.149
6.959
7.080
52,348
-0.07(-0.97%)
Dec 13, 2021
7.270
7.279
7.149
7.149
45,287
-0.15(-2.02%)
Dec 10, 2021
7.305
7.365
7.261
7.296
66,941
-0.01(-0.11%)
Dec 09, 2021
7.353
7.366
7.263
7.304
113,184
-0.06(-0.78%)
Dec 08, 2021
7.243
7.370
7.243
7.362
38,961
+0.11(+1.48%)
Dec 07, 2021
7.205
7.304
7.180
7.254
48,982
+0.16(+2.21%)
Dec 06, 2021
7.015
7.164
7.006
7.098
98,954
+0.13(+1.90%)
Dec 03, 2021
7.081
7.131
6.924
6.966
76,519
-0.08(-1.17%)
Dec 02, 2021
6.949
7.048
6.949
7.048
54,287
+0.10(+1.38%)
Dec 01, 2021
7.089
7.217
6.952
6.952
80,162
-0.14(-1.94%)
Nov 30, 2021
7.246
7.261
7.059
7.089
65,224
-0.18(-2.50%)
Nov 29, 2021
7.395
7.395
7.238
7.271
98,774
-0.17(-2.33%)
Nov 26, 2021
7.213
7.444
7.105
7.444
51,716
+0.08(+1.12%)
Nov 24, 2021
7.304
7.366
7.269
7.362
20,789
+0.02(+0.22%)
Nov 23, 2021
7.345
7.353
7.296
7.345
64,414
-0.01(-0.11%)
Nov 22, 2021
7.387
7.484
7.353
7.353
100,987
-0.03(-0.45%)
Nov 19, 2021
7.420
7.477
7.098
7.387
65,371
-0.07(-1.00%)
Nov 18, 2021
7.543
7.461
7.457
7.461
36,363
-0.03(-0.44%)
Nov 17, 2021
7.552
7.568
7.477
7.494
38,501
-0.06(-0.77%)
Nov 16, 2021
7.568
7.601
7.552
7.552
30,174
-0.02(-0.22%)
Nov 15, 2021
7.576
7.593
7.559
7.568
40,079
+0.02(+0.22%)
Nov 12, 2021
7.527
7.576
7.527
7.552
62,474
+0.05(+0.66%)
Nov 11, 2021
7.469
7.514
7.469
7.502
66,398
+0.04(+0.55%)
Nov 10, 2021
7.593
7.461
173,393
-0.13(-1.74%)
Nov 09, 2021
7.576
7.847
7.547
7.593
48,569
+0.02(+0.33%)
Nov 08, 2021
7.552
7.580
7.535
7.568
41,529
+0.02(+0.22%)
Nov 05, 2021
7.494
7.552
7.473
7.552
50,701
+0.12(+1.55%)
Nov 04, 2021
7.403
7.461
7.403
7.436
43,759
+0.08(+1.12%)
Nov 03, 2021
7.337
7.386
7.296
7.353
69,889
+0.02(+0.34%)
Nov 02, 2021
7.296
7.395
7.296
7.329
243,058
+0.06(+0.79%)
Nov 01, 2021
7.230
7.292
7.224
7.271
85,165
+0.04(+0.57%)
Oct 29, 2021
7.254
7.263
7.213
7.230
47,405
+0.00(+0.00%)
Oct 28, 2021
7.180
7.230
7.147
7.230
48,707
+0.05(+0.69%)
Oct 27, 2021
7.221
7.240
7.168
7.180
39,132
-0.06(-0.80%)
Oct 26, 2021
7.221
7.271
7.238
48,688
+0.02(+0.23%)
Oct 25, 2021
7.155
7.263
7.155
7.221
35,155
+0.04(+0.57%)
Oct 22, 2021
7.197
7.221
7.155
7.180
23,014
+0.03(+0.46%)
Oct 21, 2021
7.205
7.209
7.147
7.147
22,935
-0.06(-0.80%)
Oct 20, 2021
7.155
7.205
7.155
7.205
39,971
+0.07(+1.04%)
Oct 19, 2021
7.106
7.180
7.106
7.131
69,021
+0.02(+0.35%)
Oct 18, 2021
7.098
7.139
7.073
7.106
45,761
+0.01(+0.12%)
Oct 15, 2021
7.172
7.172
7.098
7.098
12,526
-0.03(-0.46%)
Oct 14, 2021
7.065
7.139
7.005
7.131
39,008
+0.12(+1.77%)
Oct 13, 2021
6.990
7.056
6.990
7.007
43,223
+0.03(+0.47%)
Oct 12, 2021
6.999
6.999
6.949
6.974
15,977
+0.02(+0.24%)
Oct 11, 2021
7.040
7.056
6.957
6.957
48,427
-0.05(-0.71%)
Oct 08, 2021
7.015
7.082
6.974
7.007
35,544
+0.02(+0.35%)
Oct 07, 2021
6.941
7.090
6.941
6.982
34,720
+0.09(+1.32%)
Oct 06, 2021
6.867
6.916
6.797
6.891
33,841
-0.05(-0.71%)
Oct 05, 2021
6.883
6.941
6.827
6.941
16,007
+0.11(+1.57%)
Oct 04, 2021
6.908
6.908
6.825
6.834
64,297
-0.10(-1.43%)
Oct 01, 2021
6.842
6.933
6.751
6.933
34,160
+0.09(+1.33%)
Sep 30, 2021
6.825
6.883
6.809
6.842
24,045
+0.02(+0.36%)
Sep 29, 2021
6.867
6.891
6.776
6.817
45,741
-0.01(-0.12%)
Sep 28, 2021
6.809
6.858
6.809
6.825
60,548
+0.02(+0.36%)
Sep 27, 2021
6.768
6.842
6.759
6.801
65,969
+0.04(+0.61%)
Sep 24, 2021
6.768
6.784
6.747
6.759
35,197
-0.01(-0.12%)
Sep 23, 2021
6.702
6.796
6.702
6.768
48,550
+0.07(+0.99%)
Sep 22, 2021
6.611
6.702
6.603
6.702
33,297
+0.14(+2.14%)
Sep 21, 2021
6.578
6.606
6.561
6.561
10,697
-0.01(-0.13%)
Sep 20, 2021
6.619
6.668
6.537
6.569
56,137
-0.15(-2.27%)
Sep 17, 2021
6.710
6.776
6.702
6.722
29,242
+0.01(+0.18%)
Sep 16, 2021
6.759
6.825
6.710
6.710
24,027
-0.08(-1.22%)
Sep 15, 2021
6.735
6.792
6.710
6.792
55,080
+0.06(+0.86%)
Sep 14, 2021
6.809
6.809
6.735
6.735
36,135
-0.10(-1.45%)
Sep 13, 2021
6.817
6.858
6.743
6.834
55,711
+0.04(+0.61%)
Sep 10, 2021
6.842
6.908
6.792
6.792
105,115
-0.01(-0.18%)
Sep 09, 2021
6.853
6.918
6.804
6.804
56,334
-0.04(-0.59%)
Sep 08, 2021
6.825
6.984
6.825
6.845
50,710
-0.02(-0.24%)
Sep 07, 2021
6.926
6.951
6.804
6.861
37,258
-0.08(-1.17%)
Sep 03, 2021
6.918
7.065
6.861
6.943
78,672
+0.07(+1.06%)
Sep 02, 2021
6.870
6.902
6.830
6.870
37,138
+0.00(+0.00%)
Sep 01, 2021
6.894
6.918
6.853
6.870
191,151
+0.00(+0.00%)
Aug 31, 2021
6.870
6.885
6.845
6.870
28,634
-0.01(-0.12%)
Aug 30, 2021
6.886
6.902
6.788
6.878
87,133
+0.02(+0.36%)
Aug 27, 2021
6.715
6.853
6.687
6.853
30,748
+0.14(+2.06%)
Aug 26, 2021
6.804
6.829
6.715
6.715
31,677
-0.11(-1.55%)
Aug 25, 2021
6.813
6.821
6.804
6.821
18,024
+0.02(+0.36%)
Aug 24, 2021
6.764
6.821
6.764
6.796
60,519
+0.04(+0.60%)
Aug 23, 2021
6.658
6.837
6.650
6.756
31,390
+0.10(+1.43%)
Aug 20, 2021
6.601
6.723
6.601
6.661
20,934
+0.04(+0.59%)
Aug 19, 2021
6.715
6.715
6.609
6.622
42,270
-0.13(-1.87%)
Aug 18, 2021
6.748
6.837
6.748
6.748
24,040
-0.05(-0.72%)
Aug 17, 2021
6.878
6.878
6.764
6.796
38,018
-0.10(-1.42%)
Aug 16, 2021
6.951
6.959
6.813
6.894
45,361
-0.07(-0.93%)
Aug 13, 2021
6.926
7.024
6.926
6.959
104,756
+0.01(+0.12%)
Aug 12, 2021
6.943
6.967
6.886
6.951
65,534
+0.02(+0.23%)
Aug 11, 2021
6.865
6.935
6.865
6.935
48,355
+0.11(+1.55%)
Aug 10, 2021
6.772
6.829
6.745
6.829
20,245
+0.11(+1.69%)
Aug 09, 2021
6.756
6.786
6.699
6.715
42,914
-0.03(-0.48%)
Aug 06, 2021
6.739
6.756
6.691
6.748
17,839
+0.06(+0.85%)
Aug 05, 2021
6.666
6.739
6.658
6.691
47,025
+0.02(+0.37%)
Aug 04, 2021
6.691
6.731
6.666
6.666
44,829
-0.02(-0.36%)
Aug 03, 2021
6.764
6.764
6.658
6.691
36,593
-0.05(-0.72%)
Aug 02, 2021
6.731
6.829
6.691
6.739
242,369
+0.07(+1.10%)
Jul 30, 2021
6.634
6.666
6.634
6.666
13,643
-0.01(-0.12%)
Jul 29, 2021
6.626
6.723
6.626
6.674
36,708
+0.07(+1.11%)
Jul 28, 2021
6.552
6.601
6.544
6.601
41,279
+0.04(+0.62%)
Jul 27, 2021
6.618
6.674
6.544
6.561
22,850
-0.06(-0.86%)
Jul 26, 2021
6.593
6.647
6.593
6.618
13,535
+0.02(+0.25%)
Jul 23, 2021
6.585
6.632
6.561
6.601
4,692
+0.01(+0.12%)
Jul 22, 2021
6.634
6.634
6.577
6.593
13,902
-0.05(-0.73%)
Jul 21, 2021
6.609
6.666
6.609
6.642
43,765
+0.07(+1.11%)
Jul 20, 2021
6.471
6.597
6.471
6.569
14,127
+0.10(+1.51%)
Jul 19, 2021
6.609
6.650
6.374
6.471
103,985
-0.24(-3.63%)
Jul 16, 2021
6.894
6.894
6.715
6.715
68,017
-0.13(-1.90%)
Jul 15, 2021
6.788
6.845
6.788
6.845
32,134
+0.01(+0.12%)
Jul 14, 2021
6.926
6.935
6.772
6.837
35,247
-0.05(-0.71%)
Jul 13, 2021
6.885
6.910
6.838
6.886
54,340
+0.00(+0.00%)
Jul 12, 2021
6.845
6.922
6.845
6.886
24,598
+0.02(+0.24%)
Jul 09, 2021
6.748
6.894
6.748
6.870
84,051
+0.08(+1.20%)
Jul 08, 2021
6.772
6.796
6.748
6.788
28,401
-0.07(-1.07%)
Jul 07, 2021
6.878
6.878
6.821
6.861
37,140
+0.02(+0.24%)
Jul 06, 2021
6.918
6.943
6.837
6.845
46,420
-0.09(-1.29%)
Jul 02, 2021
6.943
6.943
6.902
6.935
7,721
-0.02(-0.23%)
Jul 01, 2021
6.951
6.967
6.931
6.951
25,659
+0.04(+0.53%)
Jun 30, 2021
6.861
6.935
6.861
6.914
32,162
+0.05(+0.77%)
Jun 29, 2021
6.804
6.886
6.804
6.861
45,109
+0.03(+0.48%)
Jun 28, 2021
6.951
6.951
6.829
6.829
27,189
-0.11(-1.64%)
Jun 25, 2021
6.910
6.967
6.910
6.943
32,120
+0.02(+0.35%)
Jun 24, 2021
6.845
6.918
6.845
6.918
14,913
+0.02(+0.35%)
Jun 23, 2021
6.894
6.900
6.861
6.894
34,242
+0.07(+0.95%)
Jun 22, 2021
6.780
6.837
6.780
6.829
19,464
+0.00(+0.00%)
Jun 21, 2021
6.756
6.829
6.748
6.829
67,706
+0.06(+0.84%)
Jun 18, 2021
6.829
6.829
6.715
6.772
27,890
-0.11(-1.65%)
Jun 17, 2021
6.991
7.065
6.837
6.886
51,479
-0.17(-2.42%)
Jun 16, 2021
7.130
7.130
7.048
7.057
58,826
-0.10(-1.36%)
Jun 15, 2021
7.203
7.244
7.097
7.154
48,276
-0.02(-0.34%)
Jun 14, 2021
7.284
7.284
7.113
7.178
59,097
-0.08(-1.12%)
Jun 11, 2021
7.211
7.463
7.203
7.260
138,305
+0.09(+1.20%)
Jun 10, 2021
7.166
7.214
7.141
7.174
28,997
+0.04(+0.56%)
Jun 09, 2021
7.133
7.158
7.069
7.133
57,303
+0.02(+0.23%)
Jun 08, 2021
7.101
7.117
7.065
7.117
30,821
+0.06(+0.91%)
Jun 07, 2021
7.029
7.101
6.973
7.053
71,334
+0.03(+0.46%)
Jun 04, 2021
7.021
7.053
6.973
7.021
17,928
+0.01(+0.11%)
Jun 03, 2021
7.013
7.037
6.973
7.013
84,984
+0.00(+0.00%)
Jun 02, 2021
6.981
7.085
6.929
7.013
47,856
+0.06(+0.81%)
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.