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
Stealthgas Inc
(NQ:
GASS
)
7.780
-0.180 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
8.790
8.840
8.440
8.480
154,268
-0.27(-3.09%)
May 30, 2024
8.620
8.780
8.500
8.750
310,382
+0.29(+3.43%)
May 29, 2024
8.560
8.580
8.180
8.460
340,937
-0.04(-0.47%)
May 28, 2024
7.420
8.530
7.280
8.500
1,174,619
+1.13(+15.33%)
May 24, 2024
6.990
7.380
6.990
7.370
163,237
+0.50(+7.28%)
May 23, 2024
6.980
7.230
6.850
6.870
231,387
+0.01(+0.15%)
May 22, 2024
7.600
7.600
6.630
6.860
346,403
-0.49(-6.67%)
May 21, 2024
7.490
7.510
7.320
7.350
253,741
-0.02(-0.27%)
May 20, 2024
7.020
7.470
7.020
7.370
172,168
+0.35(+4.99%)
May 17, 2024
6.750
7.130
6.750
7.020
153,135
+0.27(+4.00%)
May 16, 2024
6.650
6.770
6.630
6.750
74,610
+0.13(+1.96%)
May 15, 2024
6.760
6.760
6.570
6.620
54,798
-0.02(-0.30%)
May 14, 2024
6.580
6.670
6.540
6.640
56,994
+0.04(+0.61%)
May 13, 2024
6.600
6.700
6.500
6.600
82,599
+0.08(+1.23%)
May 10, 2024
6.680
6.693
6.500
6.520
74,682
-0.11(-1.66%)
May 09, 2024
6.720
6.840
6.550
6.630
61,909
-0.07(-1.04%)
May 08, 2024
6.480
6.720
6.480
6.700
70,943
+0.18(+2.76%)
May 07, 2024
6.460
6.595
6.350
6.520
66,410
+0.06(+0.93%)
May 06, 2024
6.250
6.530
6.210
6.460
144,083
+0.28(+4.53%)
May 03, 2024
6.120
6.220
6.040
6.180
58,623
+0.09(+1.48%)
May 02, 2024
6.120
6.170
6.090
6.090
71,300
+0.02(+0.33%)
May 01, 2024
6.260
6.260
6.070
6.070
90,265
-0.19(-3.04%)
Apr 30, 2024
6.220
6.310
6.070
6.260
142,949
+0.06(+0.97%)
Apr 29, 2024
6.070
6.220
6.070
6.200
91,810
+0.13(+2.14%)
Apr 26, 2024
5.960
6.150
5.930
6.070
84,586
+0.11(+1.85%)
Apr 25, 2024
5.910
6.010
5.910
5.960
36,235
+0.02(+0.34%)
Apr 24, 2024
5.970
6.088
5.910
5.940
88,853
-0.07(-1.16%)
Apr 23, 2024
5.820
6.030
5.820
6.010
79,378
+0.16(+2.74%)
Apr 22, 2024
5.800
5.960
5.780
5.850
90,202
-0.04(-0.68%)
Apr 19, 2024
5.800
5.920
5.770
5.890
89,970
+0.09(+1.55%)
Apr 18, 2024
5.820
5.880
5.780
5.800
62,112
-0.04(-0.68%)
Apr 17, 2024
5.880
5.960
5.840
5.840
56,611
-0.05(-0.85%)
Apr 16, 2024
5.860
5.950
5.810
5.890
72,235
+0.01(+0.17%)
Apr 15, 2024
5.900
5.970
5.860
5.880
79,663
-0.03(-0.51%)
Apr 12, 2024
5.990
6.080
5.880
5.910
82,745
-0.09(-1.50%)
Apr 11, 2024
6.010
6.056
5.960
6.000
74,966
+0.00(+0.00%)
Apr 10, 2024
5.950
6.040
5.900
6.000
89,823
+0.07(+1.18%)
Apr 09, 2024
5.990
6.022
5.925
5.930
76,440
-0.04(-0.67%)
Apr 08, 2024
6.030
6.089
5.970
5.970
64,826
-0.08(-1.32%)
Apr 05, 2024
6.010
6.100
5.980
6.050
74,713
+0.05(+0.83%)
Apr 04, 2024
6.100
6.110
6.000
6.000
96,172
-0.07(-1.15%)
Apr 03, 2024
5.990
6.140
5.990
6.070
102,180
+0.12(+2.02%)
Apr 02, 2024
5.810
5.950
5.810
5.950
110,881
+0.08(+1.36%)
Apr 01, 2024
6.010
6.010
5.820
5.870
136,545
-0.07(-1.18%)
Mar 28, 2024
5.950
6.005
5.899
5.940
47,529
+0.02(+0.34%)
Mar 27, 2024
5.930
6.030
5.888
5.920
55,852
-0.01(-0.17%)
Mar 26, 2024
5.750
6.000
5.720
5.930
157,337
+0.16(+2.77%)
Mar 25, 2024
5.830
5.910
5.750
5.770
188,694
-0.08(-1.37%)
Mar 22, 2024
5.800
5.970
5.800
5.850
152,622
+0.01(+0.17%)
Mar 21, 2024
6.190
6.205
5.810
5.840
556,919
-0.34(-5.50%)
Mar 20, 2024
6.030
6.180
6.030
6.180
77,788
+0.08(+1.31%)
Mar 19, 2024
6.040
6.230
6.040
6.100
100,129
+0.00(+0.00%)
Mar 18, 2024
6.110
6.130
6.020
6.100
84,812
+0.01(+0.16%)
Mar 15, 2024
6.060
6.170
5.950
6.090
274,648
+0.01(+0.16%)
Mar 14, 2024
6.140
6.200
6.062
6.080
81,698
-0.06(-0.98%)
Mar 13, 2024
6.140
6.210
6.100
6.140
83,039
+0.01(+0.16%)
Mar 12, 2024
6.120
6.190
6.100
6.130
67,115
+0.04(+0.66%)
Mar 11, 2024
6.150
6.188
6.050
6.090
150,575
-0.07(-1.14%)
Mar 08, 2024
6.310
6.360
6.080
6.160
103,652
-0.13(-2.07%)
Mar 07, 2024
6.190
6.350
6.177
6.290
135,568
+0.10(+1.62%)
Mar 06, 2024
6.130
6.240
6.130
6.190
74,864
+0.05(+0.81%)
Mar 05, 2024
6.080
6.250
6.080
6.140
117,478
+0.04(+0.66%)
Mar 04, 2024
6.150
6.309
6.070
6.100
198,277
-0.05(-0.81%)
Mar 01, 2024
6.170
6.300
6.130
6.150
130,694
-0.02(-0.32%)
Feb 29, 2024
6.220
6.240
6.100
6.170
119,664
-0.03(-0.48%)
Feb 28, 2024
6.210
6.400
6.150
6.200
86,426
-0.01(-0.16%)
Feb 27, 2024
6.220
6.250
6.100
6.210
182,583
-0.00(-0.08%)
Feb 26, 2024
6.240
6.280
6.100
6.215
386,390
-0.11(-1.66%)
Feb 23, 2024
6.300
6.440
6.250
6.320
185,150
-0.13(-2.02%)
Feb 22, 2024
6.510
6.670
6.300
6.450
307,126
-0.09(-1.38%)
Feb 21, 2024
7.020
7.020
6.300
6.540
564,046
-0.62(-8.66%)
Feb 20, 2024
7.070
7.190
6.870
7.160
263,666
+0.10(+1.42%)
Feb 16, 2024
7.200
7.220
7.060
7.060
97,041
-0.14(-1.94%)
Feb 15, 2024
6.950
7.310
6.870
7.200
189,667
+0.30(+4.35%)
Feb 14, 2024
7.030
7.065
6.870
6.900
97,000
-0.07(-1.00%)
Feb 13, 2024
7.090
7.090
6.930
6.970
145,147
-0.14(-1.97%)
Feb 12, 2024
7.040
7.180
7.040
7.110
105,921
+0.07(+0.99%)
Feb 09, 2024
7.000
7.130
6.870
7.040
323,497
-0.06(-0.85%)
Feb 08, 2024
7.280
7.285
7.090
7.100
176,286
-0.22(-3.01%)
Feb 07, 2024
7.110
7.370
7.100
7.320
128,967
+0.23(+3.24%)
Feb 06, 2024
7.080
7.310
7.050
7.090
172,132
-0.11(-1.53%)
Feb 05, 2024
7.390
7.390
7.100
7.200
203,348
-0.01(-0.14%)
Feb 02, 2024
7.340
7.390
7.080
7.210
258,020
-0.16(-2.17%)
Feb 01, 2024
7.580
7.679
7.320
7.370
222,716
-0.27(-3.53%)
Jan 31, 2024
7.760
7.840
7.610
7.640
126,740
-0.16(-2.05%)
Jan 30, 2024
7.600
7.880
7.600
7.800
151,937
+0.27(+3.59%)
Jan 29, 2024
7.970
7.980
7.430
7.530
298,987
-0.42(-5.28%)
Jan 26, 2024
7.500
7.960
7.500
7.950
365,317
+0.45(+6.00%)
Jan 25, 2024
7.500
7.640
7.280
7.500
284,325
+0.10(+1.35%)
Jan 24, 2024
7.320
7.405
7.300
7.400
107,269
+0.08(+1.09%)
Jan 23, 2024
7.310
7.390
7.210
7.320
111,559
+0.05(+0.69%)
Jan 22, 2024
7.090
7.440
7.090
7.270
216,547
+0.18(+2.54%)
Jan 19, 2024
7.170
7.185
7.000
7.090
119,794
-0.08(-1.12%)
Jan 18, 2024
7.390
7.440
7.035
7.170
182,138
-0.17(-2.32%)
Jan 17, 2024
7.080
7.510
7.080
7.340
257,291
+0.20(+2.80%)
Jan 16, 2024
7.060
7.243
7.060
7.140
185,416
+0.08(+1.13%)
Jan 12, 2024
7.010
7.147
6.970
7.060
130,741
+0.09(+1.29%)
Jan 11, 2024
7.070
7.250
6.830
6.970
140,306
-0.03(-0.43%)
Jan 10, 2024
7.060
7.220
6.940
7.000
108,936
-0.05(-0.71%)
Jan 09, 2024
7.070
7.098
6.850
7.050
193,557
-0.05(-0.70%)
Jan 08, 2024
7.500
7.530
6.950
7.100
459,695
-0.37(-4.95%)
Jan 05, 2024
7.200
7.540
7.190
7.470
465,347
+0.32(+4.48%)
Jan 04, 2024
7.000
7.330
7.000
7.150
336,510
+0.23(+3.32%)
Jan 03, 2024
6.990
7.176
6.890
6.920
230,014
-0.07(-1.00%)
Jan 02, 2024
6.600
7.140
6.579
6.990
451,669
+0.53(+8.20%)
Dec 29, 2023
6.460
6.540
6.420
6.460
101,575
+0.02(+0.31%)
Dec 28, 2023
6.610
6.630
6.390
6.440
218,124
-0.22(-3.30%)
Dec 27, 2023
6.800
6.800
6.630
6.660
129,021
-0.14(-2.06%)
Dec 26, 2023
6.950
6.950
6.770
6.800
130,820
-0.07(-1.02%)
Dec 22, 2023
6.900
6.950
6.780
6.870
140,866
+0.02(+0.29%)
Dec 21, 2023
7.020
7.080
6.790
6.850
184,931
-0.17(-2.42%)
Dec 20, 2023
6.950
7.090
6.850
7.020
191,710
+0.07(+1.01%)
Dec 19, 2023
6.800
6.950
6.800
6.950
248,878
+0.15(+2.21%)
Dec 18, 2023
6.630
6.890
6.600
6.800
432,547
+0.30(+4.62%)
Dec 15, 2023
6.480
6.800
6.300
6.500
450,222
+0.40(+6.56%)
Dec 14, 2023
6.300
6.300
6.090
6.100
285,716
-0.09(-1.45%)
Dec 13, 2023
6.020
6.260
5.910
6.190
149,371
+0.14(+2.31%)
Dec 12, 2023
6.370
6.440
6.010
6.050
231,099
-0.27(-4.27%)
Dec 11, 2023
6.370
6.380
6.260
6.320
186,349
-0.11(-1.71%)
Dec 08, 2023
6.450
6.460
6.340
6.430
92,856
+0.01(+0.16%)
Dec 07, 2023
6.440
6.480
6.360
6.420
152,260
+0.06(+0.94%)
Dec 06, 2023
6.350
6.480
6.350
6.360
159,472
+0.01(+0.16%)
Dec 05, 2023
6.610
6.630
6.340
6.350
196,248
-0.28(-4.22%)
Dec 04, 2023
6.810
6.810
6.510
6.630
279,082
-0.18(-2.64%)
Dec 01, 2023
6.640
6.900
6.640
6.810
221,419
+0.14(+2.10%)
Nov 30, 2023
6.720
6.720
6.560
6.670
178,650
-0.01(-0.15%)
Nov 29, 2023
6.800
6.820
6.650
6.680
109,394
-0.06(-0.89%)
Nov 28, 2023
6.780
6.840
6.630
6.740
299,002
-0.02(-0.30%)
Nov 27, 2023
6.910
7.120
6.740
6.760
500,296
-0.09(-1.31%)
Nov 24, 2023
6.810
6.970
6.710
6.850
386,157
+0.16(+2.39%)
Nov 22, 2023
6.140
6.830
6.089
6.690
867,236
+0.65(+10.76%)
Nov 21, 2023
5.990
6.220
5.580
6.040
740,998
+0.28(+4.86%)
Nov 20, 2023
5.620
5.819
5.620
5.760
316,068
+0.14(+2.49%)
Nov 17, 2023
5.350
5.690
5.350
5.620
189,774
+0.29(+5.44%)
Nov 16, 2023
5.440
5.470
5.330
5.330
158,287
-0.16(-2.91%)
Nov 15, 2023
5.420
5.640
5.420
5.490
278,850
-0.05(-0.90%)
Nov 14, 2023
5.500
5.580
5.410
5.540
177,210
+0.04(+0.73%)
Nov 13, 2023
5.460
5.540
5.380
5.500
131,586
+0.04(+0.73%)
Nov 10, 2023
5.510
5.530
5.395
5.460
150,813
-0.06(-1.09%)
Nov 09, 2023
5.210
5.580
5.200
5.520
429,863
+0.31(+5.95%)
Nov 08, 2023
5.360
5.410
5.150
5.210
278,840
-0.21(-3.87%)
Nov 07, 2023
5.600
5.670
5.420
5.420
288,312
-0.23(-4.07%)
Nov 06, 2023
5.800
5.800
5.540
5.650
198,479
-0.12(-2.08%)
Nov 03, 2023
5.940
5.940
5.670
5.770
264,744
-0.12(-2.04%)
Nov 02, 2023
5.900
5.980
5.810
5.890
319,260
+0.09(+1.55%)
Nov 01, 2023
5.630
5.900
5.601
5.800
315,412
+0.20(+3.57%)
Oct 31, 2023
5.620
5.700
5.549
5.600
135,934
-0.03(-0.44%)
Oct 30, 2023
5.850
5.870
5.570
5.625
339,190
-0.12(-2.00%)
Oct 27, 2023
5.300
5.809
5.260
5.740
834,028
+0.79(+15.96%)
Oct 26, 2023
5.010
5.020
4.840
4.950
249,764
-0.11(-2.17%)
Oct 25, 2023
5.030
5.150
5.030
5.060
118,637
-0.03(-0.59%)
Oct 24, 2023
5.050
5.185
5.050
5.090
76,107
-0.01(-0.20%)
Oct 23, 2023
5.090
5.150
5.010
5.100
166,154
-0.08(-1.54%)
Oct 20, 2023
5.170
5.220
5.040
5.180
183,622
+0.04(+0.78%)
Oct 19, 2023
5.140
5.210
5.040
5.140
137,428
+0.00(+0.00%)
Oct 18, 2023
5.270
5.270
5.075
5.140
114,635
-0.13(-2.47%)
Oct 17, 2023
5.290
5.415
5.251
5.270
173,173
+0.07(+1.35%)
Oct 16, 2023
5.210
5.248
5.080
5.200
83,340
+0.02(+0.39%)
Oct 13, 2023
5.270
5.299
5.130
5.180
122,853
-0.03(-0.58%)
Oct 12, 2023
5.120
5.340
5.120
5.210
201,156
+0.10(+1.96%)
Oct 11, 2023
5.120
5.160
5.042
5.110
293,496
-0.05(-0.97%)
Oct 10, 2023
5.050
5.315
5.050
5.160
278,979
+0.05(+0.98%)
Oct 09, 2023
5.060
5.120
4.981
5.110
165,914
+0.05(+0.99%)
Oct 06, 2023
5.090
5.125
5.000
5.060
106,549
+0.00(+0.00%)
Oct 05, 2023
4.780
5.090
4.780
5.060
195,566
+0.26(+5.42%)
Oct 04, 2023
4.860
4.910
4.735
4.800
174,974
-0.08(-1.64%)
Oct 03, 2023
5.090
5.120
4.860
4.880
202,592
-0.21(-4.13%)
Oct 02, 2023
5.100
5.280
5.080
5.090
369,861
+0.05(+1.09%)
Sep 29, 2023
5.090
5.170
5.000
5.035
245,714
-0.04(-0.69%)
Sep 28, 2023
5.020
5.089
4.935
5.070
226,656
+0.04(+0.80%)
Sep 27, 2023
4.850
5.030
4.830
5.030
291,111
+0.21(+4.36%)
Sep 26, 2023
4.920
4.935
4.800
4.820
245,716
-0.12(-2.43%)
Sep 25, 2023
4.940
4.960
4.895
4.940
139,568
+0.00(+0.00%)
Sep 22, 2023
4.890
5.060
4.825
4.940
190,678
+0.08(+1.65%)
Sep 21, 2023
4.860
4.900
4.730
4.860
198,611
-0.04(-0.82%)
Sep 20, 2023
4.900
5.040
4.880
4.900
142,736
+0.00(+0.00%)
Sep 19, 2023
5.000
5.010
4.890
4.900
100,993
-0.09(-1.80%)
Sep 18, 2023
5.020
5.020
4.900
4.990
182,408
+0.00(+0.00%)
Sep 15, 2023
4.980
5.030
4.850
4.990
170,965
+0.01(+0.20%)
Sep 14, 2023
4.830
5.020
4.830
4.980
180,040
+0.14(+2.89%)
Sep 13, 2023
5.150
5.160
4.800
4.840
298,303
-0.27(-5.28%)
Sep 12, 2023
5.010
5.193
4.950
5.110
285,654
+0.12(+2.40%)
Sep 11, 2023
4.970
4.990
4.900
4.990
218,454
+0.08(+1.63%)
Sep 08, 2023
4.820
4.950
4.820
4.910
136,281
+0.09(+1.87%)
Sep 07, 2023
4.750
4.870
4.690
4.820
147,176
+0.08(+1.69%)
Sep 06, 2023
4.630
4.780
4.610
4.740
214,308
+0.09(+1.94%)
Sep 05, 2023
4.880
4.910
4.631
4.650
202,858
-0.26(-5.30%)
Sep 01, 2023
4.840
5.005
4.840
4.910
334,056
+0.05(+1.03%)
Aug 31, 2023
4.920
4.930
4.780
4.860
141,786
-0.07(-1.42%)
Aug 30, 2023
4.910
4.950
4.875
4.930
137,120
+0.03(+0.61%)
Aug 29, 2023
4.880
4.980
4.870
4.900
156,168
+0.03(+0.62%)
Aug 28, 2023
4.830
4.920
4.800
4.870
244,654
+0.09(+1.88%)
Aug 25, 2023
4.860
4.860
4.700
4.780
339,764
-0.09(-1.85%)
Aug 24, 2023
4.880
4.925
4.830
4.870
263,035
-0.01(-0.20%)
Aug 23, 2023
4.900
4.980
4.802
4.880
145,554
-0.02(-0.41%)
Aug 22, 2023
4.840
5.080
4.800
4.900
329,453
+0.01(+0.20%)
Aug 21, 2023
5.000
5.060
4.690
4.890
887,052
-0.21(-4.12%)
Aug 18, 2023
5.070
5.390
4.830
5.100
640,696
-0.01(-0.20%)
Aug 17, 2023
5.100
5.186
4.960
5.110
284,702
+0.03(+0.59%)
Aug 16, 2023
5.200
5.320
5.043
5.080
183,387
-0.16(-3.05%)
Aug 15, 2023
5.120
5.280
5.040
5.240
252,325
+0.10(+1.95%)
Aug 14, 2023
5.260
5.290
4.840
5.140
827,505
-0.15(-2.84%)
Aug 11, 2023
5.580
5.620
5.260
5.290
433,611
-0.29(-5.20%)
Aug 10, 2023
5.510
5.690
5.480
5.580
403,472
+0.12(+2.20%)
Aug 09, 2023
5.740
5.900
5.350
5.460
510,078
-0.18(-3.19%)
Aug 08, 2023
5.740
5.740
5.310
5.640
545,275
-0.11(-1.91%)
Aug 07, 2023
5.200
5.750
5.190
5.750
904,478
+0.58(+11.11%)
Aug 04, 2023
4.980
5.380
4.980
5.175
402,386
+0.17(+3.50%)
Aug 03, 2023
4.920
5.095
4.870
5.000
257,218
+0.08(+1.63%)
Aug 02, 2023
4.970
4.970
4.730
4.920
259,543
-0.05(-1.01%)
Aug 01, 2023
5.040
5.040
4.920
4.970
367,795
+0.04(+0.81%)
Jul 31, 2023
4.750
5.024
4.750
4.930
450,326
+0.17(+3.60%)
Jul 28, 2023
4.570
4.820
4.570
4.759
220,813
+0.18(+3.90%)
Jul 27, 2023
4.600
4.679
4.520
4.580
160,270
-0.04(-0.87%)
Jul 26, 2023
4.650
4.670
4.510
4.620
160,064
-0.03(-0.65%)
Jul 25, 2023
4.500
4.670
4.450
4.650
209,118
+0.16(+3.56%)
Jul 24, 2023
4.270
4.490
4.220
4.490
304,092
+0.23(+5.40%)
Jul 21, 2023
4.460
4.460
4.140
4.260
476,279
-0.20(-4.48%)
Jul 20, 2023
4.370
4.540
4.340
4.460
153,644
+0.06(+1.36%)
Jul 19, 2023
4.750
4.770
4.300
4.400
438,911
-0.36(-7.56%)
Jul 18, 2023
4.750
4.840
4.700
4.760
246,614
+0.03(+0.63%)
Jul 17, 2023
4.680
4.740
4.602
4.730
244,885
+0.14(+3.05%)
Jul 14, 2023
4.570
4.645
4.520
4.590
254,981
+0.05(+1.10%)
Jul 13, 2023
4.610
4.618
4.520
4.540
191,895
-0.02(-0.44%)
Jul 12, 2023
4.510
4.630
4.450
4.560
132,107
+0.11(+2.47%)
Jul 11, 2023
4.390
4.670
4.380
4.450
393,806
+0.09(+2.06%)
Jul 10, 2023
4.410
4.439
4.340
4.360
218,824
-0.02(-0.46%)
Jul 07, 2023
4.300
4.440
4.275
4.380
258,172
+0.07(+1.62%)
Jul 06, 2023
4.270
4.390
4.230
4.310
378,980
+0.01(+0.23%)
Jul 05, 2023
4.100
4.340
4.050
4.300
397,354
+0.03(+0.70%)
Jul 03, 2023
4.300
4.320
4.215
4.270
122,008
+0.01(+0.23%)
Jun 30, 2023
4.200
4.350
4.100
4.260
300,546
+0.08(+1.91%)
Jun 29, 2023
4.060
4.240
3.950
4.180
269,079
+0.15(+3.72%)
Jun 28, 2023
3.870
4.120
3.855
4.030
213,695
+0.18(+4.68%)
Jun 27, 2023
4.150
4.196
3.800
3.850
554,954
-0.23(-5.64%)
Jun 26, 2023
3.830
4.140
3.830
4.080
672,318
+0.24(+6.25%)
Jun 23, 2023
3.750
3.890
3.725
3.840
157,726
+0.05(+1.32%)
Jun 22, 2023
3.860
3.860
3.690
3.790
338,476
-0.07(-1.81%)
Jun 21, 2023
3.760
3.970
3.751
3.860
617,020
+0.04(+1.05%)
Jun 20, 2023
3.500
3.840
3.380
3.820
1,341,809
+0.43(+12.68%)
Jun 16, 2023
3.200
3.400
3.180
3.390
1,283,839
+0.26(+8.31%)
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.