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
Goodrx Holdings Inc Cl A
(NQ:
GDRX
)
8.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.530
7.900
7.500
7.870
1,120,191
+0.31(+4.10%)
May 30, 2024
7.250
7.670
7.225
7.560
1,408,552
+0.34(+4.71%)
May 29, 2024
7.230
7.380
7.120
7.220
927,769
-0.05(-0.69%)
May 28, 2024
7.200
7.285
7.060
7.270
1,144,057
+0.13(+1.82%)
May 24, 2024
7.310
7.320
7.130
7.140
768,309
-0.10(-1.38%)
May 23, 2024
7.800
7.800
7.160
7.240
1,461,276
+0.04(+0.56%)
May 22, 2024
7.060
7.210
7.040
7.200
1,050,221
+0.04(+0.56%)
May 21, 2024
7.130
7.540
7.065
7.160
1,158,948
+0.03(+0.42%)
May 20, 2024
7.490
7.500
6.985
7.130
1,713,350
-0.35(-4.68%)
May 17, 2024
8.060
8.455
7.450
7.480
2,534,020
-0.58(-7.20%)
May 16, 2024
7.800
8.371
7.570
8.060
4,989,039
+0.79(+10.87%)
May 15, 2024
6.660
7.760
6.660
7.270
3,120,101
+0.62(+9.32%)
May 14, 2024
6.720
6.870
6.650
6.650
715,425
-0.05(-0.75%)
May 13, 2024
6.620
6.860
6.565
6.700
1,114,705
+0.10(+1.52%)
May 10, 2024
6.860
6.930
6.570
6.600
2,014,281
-0.33(-4.76%)
May 09, 2024
7.100
7.350
6.750
6.930
4,191,311
-0.68(-8.94%)
May 08, 2024
7.400
7.680
7.350
7.610
3,476,655
+0.08(+1.06%)
May 07, 2024
7.450
7.690
7.310
7.530
1,716,754
+0.06(+0.80%)
May 06, 2024
7.250
7.480
7.205
7.470
1,043,476
+0.37(+5.21%)
May 03, 2024
7.150
7.260
7.000
7.100
551,313
+0.09(+1.28%)
May 02, 2024
7.080
7.090
6.790
7.010
723,110
+0.04(+0.57%)
May 01, 2024
7.060
7.170
6.910
6.970
725,778
-0.13(-1.83%)
Apr 30, 2024
7.030
7.160
7.013
7.100
686,765
-0.05(-0.70%)
Apr 29, 2024
7.240
7.245
7.060
7.150
515,442
-0.04(-0.56%)
Apr 26, 2024
7.280
7.350
7.090
7.190
938,229
+0.11(+1.55%)
Apr 25, 2024
6.830
7.085
6.795
7.080
558,378
+0.12(+1.72%)
Apr 24, 2024
7.000
7.130
6.840
6.960
803,582
-0.01(-0.14%)
Apr 23, 2024
6.660
7.030
6.520
6.970
1,115,382
+0.31(+4.65%)
Apr 22, 2024
6.720
6.730
6.570
6.660
404,235
-0.03(-0.45%)
Apr 19, 2024
6.690
6.740
6.590
6.690
643,997
-0.04(-0.59%)
Apr 18, 2024
6.530
6.770
6.495
6.730
591,168
+0.23(+3.54%)
Apr 17, 2024
6.580
6.745
6.460
6.500
973,534
-0.02(-0.31%)
Apr 16, 2024
6.500
6.760
6.440
6.520
1,277,381
-0.03(-0.46%)
Apr 15, 2024
6.820
6.820
6.460
6.550
1,267,212
-0.28(-4.10%)
Apr 12, 2024
6.850
6.920
6.800
6.830
530,395
-0.09(-1.30%)
Apr 11, 2024
7.030
7.030
6.690
6.920
963,072
-0.08(-1.14%)
Apr 10, 2024
6.870
7.050
6.735
7.000
1,544,303
+0.26(+3.86%)
Apr 09, 2024
6.900
7.115
6.690
6.740
861,723
-0.10(-1.46%)
Apr 08, 2024
6.900
7.020
6.830
6.840
607,923
-0.06(-0.87%)
Apr 05, 2024
6.650
6.900
6.600
6.900
836,208
+0.19(+2.83%)
Apr 04, 2024
6.800
6.850
6.650
6.710
801,999
-0.01(-0.15%)
Apr 03, 2024
6.700
6.830
6.690
6.720
1,317,000
-0.08(-1.18%)
Apr 02, 2024
6.950
6.960
6.690
6.800
1,095,861
-0.30(-4.23%)
Apr 01, 2024
7.110
7.190
6.950
7.100
854,610
+0.00(+0.00%)
Mar 28, 2024
7.030
7.280
7.030
7.100
1,166,323
+0.09(+1.28%)
Mar 27, 2024
7.140
7.230
6.900
7.010
1,238,611
-0.05(-0.71%)
Mar 26, 2024
7.130
7.490
6.970
7.060
1,394,413
-0.01(-0.14%)
Mar 25, 2024
7.600
7.927
7.050
7.070
2,626,499
+0.49(+7.45%)
Mar 22, 2024
6.700
6.770
6.580
6.580
460,443
-0.17(-2.52%)
Mar 21, 2024
6.860
6.950
6.720
6.750
966,446
-0.05(-0.74%)
Mar 20, 2024
6.520
6.880
6.440
6.800
776,541
+0.25(+3.82%)
Mar 19, 2024
6.510
6.740
6.410
6.550
1,083,908
-0.02(-0.30%)
Mar 18, 2024
7.000
7.100
6.540
6.570
1,282,780
-0.34(-4.92%)
Mar 15, 2024
6.720
7.030
6.700
6.910
1,554,091
+0.14(+2.07%)
Mar 14, 2024
7.080
7.100
6.650
6.770
1,303,631
-0.37(-5.18%)
Mar 13, 2024
7.160
7.390
7.130
7.140
800,295
-0.08(-1.11%)
Mar 12, 2024
7.340
7.450
7.190
7.220
1,526,503
-0.13(-1.77%)
Mar 11, 2024
7.300
7.470
7.265
7.350
1,281,840
-0.04(-0.54%)
Mar 08, 2024
7.640
7.701
7.215
7.390
1,789,118
-0.15(-1.99%)
Mar 07, 2024
7.650
7.865
7.495
7.540
1,244,120
-0.03(-0.40%)
Mar 06, 2024
7.620
7.730
7.395
7.570
1,102,330
-0.04(-0.53%)
Mar 05, 2024
8.030
8.140
7.465
7.610
1,635,692
-0.47(-5.82%)
Mar 04, 2024
8.250
8.290
7.750
8.080
3,300,596
-0.27(-3.23%)
Mar 01, 2024
8.320
8.520
8.020
8.350
4,128,566
+0.56(+7.19%)
Feb 29, 2024
7.270
7.990
7.070
7.790
8,632,072
+1.32(+20.40%)
Feb 28, 2024
6.520
6.960
6.380
6.470
4,128,064
-0.12(-1.82%)
Feb 27, 2024
6.610
6.680
6.490
6.590
973,242
+0.05(+0.76%)
Feb 26, 2024
6.490
6.690
6.410
6.540
1,393,989
+0.16(+2.51%)
Feb 23, 2024
6.450
6.570
6.300
6.380
1,410,218
-0.16(-2.45%)
Feb 22, 2024
6.610
6.638
6.440
6.540
1,487,997
+0.00(+0.00%)
Feb 21, 2024
6.360
6.580
6.265
6.540
1,543,047
+0.11(+1.71%)
Feb 20, 2024
6.300
6.490
6.250
6.430
762,648
-0.02(-0.31%)
Feb 16, 2024
6.600
6.635
6.440
6.450
538,059
-0.28(-4.16%)
Feb 15, 2024
6.680
6.760
6.560
6.730
843,796
+0.11(+1.66%)
Feb 14, 2024
6.520
6.630
6.330
6.620
1,006,466
+0.23(+3.60%)
Feb 13, 2024
6.300
6.500
6.147
6.390
782,509
-0.24(-3.62%)
Feb 12, 2024
6.500
6.879
6.480
6.630
1,476,520
+0.12(+1.84%)
Feb 09, 2024
6.550
6.600
6.455
6.510
626,078
-0.02(-0.31%)
Feb 08, 2024
6.180
6.550
6.081
6.530
1,141,396
+0.31(+4.98%)
Feb 07, 2024
6.070
6.320
5.980
6.220
1,099,768
+0.15(+2.47%)
Feb 06, 2024
5.980
6.090
5.910
6.070
606,044
+0.06(+1.00%)
Feb 05, 2024
6.170
6.170
5.910
6.010
743,003
-0.19(-3.06%)
Feb 02, 2024
6.040
6.260
5.930
6.200
1,201,220
+0.07(+1.14%)
Feb 01, 2024
6.060
6.150
5.920
6.130
1,322,675
+0.13(+2.17%)
Jan 31, 2024
6.110
6.215
5.990
6.000
1,186,203
-0.16(-2.60%)
Jan 30, 2024
6.410
6.485
6.150
6.160
635,145
-0.30(-4.64%)
Jan 29, 2024
6.490
6.525
6.360
6.460
759,503
-0.03(-0.46%)
Jan 26, 2024
6.470
6.607
6.440
6.490
761,934
-0.02(-0.31%)
Jan 25, 2024
6.790
6.790
6.425
6.510
1,216,109
-0.19(-2.84%)
Jan 24, 2024
6.870
6.920
6.580
6.700
1,060,271
+0.01(+0.15%)
Jan 23, 2024
6.640
6.725
6.370
6.690
2,083,967
+0.12(+1.83%)
Jan 22, 2024
6.500
6.750
6.470
6.570
669,144
+0.14(+2.18%)
Jan 19, 2024
6.540
6.590
6.240
6.430
1,302,693
-0.07(-1.08%)
Jan 18, 2024
6.390
6.620
6.265
6.500
1,736,489
+0.17(+2.69%)
Jan 17, 2024
6.100
6.340
6.000
6.330
1,417,602
+0.03(+0.48%)
Jan 16, 2024
6.540
6.545
6.190
6.300
2,706,037
-0.34(-5.12%)
Jan 12, 2024
6.670
7.028
6.601
6.640
3,011,851
+0.07(+1.07%)
Jan 11, 2024
6.480
6.665
6.382
6.570
2,525,114
+0.10(+1.55%)
Jan 10, 2024
6.420
6.680
6.160
6.470
7,804,870
+0.76(+13.31%)
Jan 09, 2024
5.520
5.775
5.480
5.710
1,502,691
+0.11(+1.96%)
Jan 08, 2024
5.450
5.680
5.450
5.600
1,465,381
+0.11(+2.00%)
Jan 05, 2024
5.660
5.665
5.460
5.490
1,034,858
-0.21(-3.68%)
Jan 04, 2024
5.300
5.755
5.270
5.700
2,112,686
+0.33(+6.15%)
Jan 03, 2024
5.530
5.540
5.310
5.370
2,237,425
-0.25(-4.45%)
Jan 02, 2024
6.130
6.130
5.450
5.620
4,377,434
-1.08(-16.12%)
Dec 29, 2023
6.580
6.755
6.490
6.700
2,465,583
+0.10(+1.52%)
Dec 28, 2023
6.450
6.600
6.450
6.600
782,868
+0.09(+1.38%)
Dec 27, 2023
6.470
6.530
6.357
6.510
1,076,778
+0.07(+1.09%)
Dec 26, 2023
6.430
6.490
6.375
6.440
814,878
+0.02(+0.31%)
Dec 22, 2023
6.490
6.548
6.320
6.420
1,021,398
-0.04(-0.62%)
Dec 21, 2023
6.400
6.510
6.287
6.460
1,005,235
+0.17(+2.70%)
Dec 20, 2023
6.410
6.570
6.190
6.290
1,466,418
-0.11(-1.72%)
Dec 19, 2023
6.310
6.410
6.290
6.400
1,332,308
+0.10(+1.59%)
Dec 18, 2023
6.310
6.520
6.210
6.300
1,266,057
-0.03(-0.47%)
Dec 15, 2023
6.360
6.420
6.170
6.330
2,649,375
+0.03(+0.48%)
Dec 14, 2023
6.270
6.420
6.155
6.300
2,152,854
+0.22(+3.62%)
Dec 13, 2023
5.680
6.125
5.640
6.080
1,290,855
+0.36(+6.29%)
Dec 12, 2023
5.780
5.780
5.590
5.720
982,419
-0.09(-1.55%)
Dec 11, 2023
5.910
5.950
5.720
5.810
1,126,024
-0.16(-2.68%)
Dec 08, 2023
5.890
5.990
5.860
5.970
787,782
+0.03(+0.51%)
Dec 07, 2023
6.000
6.012
5.860
5.940
1,038,948
-0.06(-1.00%)
Dec 06, 2023
6.180
6.310
5.960
6.000
1,998,059
-0.09(-1.48%)
Dec 05, 2023
6.440
6.440
5.870
6.090
3,052,733
-0.41(-6.31%)
Dec 04, 2023
6.350
6.680
6.250
6.500
1,689,118
+0.13(+2.04%)
Dec 01, 2023
6.180
6.390
6.060
6.370
1,446,511
+0.38(+6.34%)
Nov 30, 2023
5.830
6.095
5.640
5.990
3,082,752
+0.19(+3.28%)
Nov 29, 2023
6.020
6.190
5.780
5.800
1,437,915
-0.17(-2.85%)
Nov 28, 2023
5.740
6.060
5.740
5.970
2,076,733
+0.15(+2.58%)
Nov 27, 2023
5.810
5.940
5.790
5.820
1,237,530
-0.07(-1.19%)
Nov 24, 2023
5.790
5.940
5.760
5.890
661,465
+0.05(+0.86%)
Nov 22, 2023
5.690
6.000
5.666
5.840
1,937,358
+0.25(+4.47%)
Nov 21, 2023
5.670
5.795
5.570
5.590
1,326,426
-0.17(-2.95%)
Nov 20, 2023
5.470
5.910
5.420
5.760
2,012,296
+0.53(+10.13%)
Nov 17, 2023
5.250
5.369
5.185
5.230
1,140,396
+0.03(+0.58%)
Nov 16, 2023
5.210
5.280
5.030
5.200
1,319,560
-0.08(-1.52%)
Nov 15, 2023
5.000
5.410
5.000
5.280
1,792,464
+0.29(+5.81%)
Nov 14, 2023
4.750
5.170
4.732
4.990
1,674,445
+0.28(+5.94%)
Nov 13, 2023
4.750
4.820
4.630
4.710
1,399,960
-0.08(-1.67%)
Nov 10, 2023
4.440
4.790
4.400
4.790
2,813,106
+0.35(+7.88%)
Nov 09, 2023
5.330
5.330
4.135
4.440
9,338,134
-1.03(-18.83%)
Nov 08, 2023
5.430
5.565
5.350
5.470
2,495,455
+0.07(+1.30%)
Nov 07, 2023
5.340
5.480
5.230
5.400
1,186,830
+0.07(+1.31%)
Nov 06, 2023
5.380
5.460
5.270
5.330
1,413,854
-0.04(-0.74%)
Nov 03, 2023
5.400
5.560
5.350
5.370
2,495,062
+0.08(+1.51%)
Nov 02, 2023
5.130
5.330
5.130
5.290
1,212,180
+0.25(+4.96%)
Nov 01, 2023
4.930
5.090
4.795
5.040
1,377,250
+0.11(+2.23%)
Oct 31, 2023
5.110
5.185
4.910
4.930
1,391,822
-0.19(-3.71%)
Oct 30, 2023
5.170
5.230
5.080
5.120
1,058,010
+0.01(+0.20%)
Oct 27, 2023
5.280
5.290
5.110
5.110
1,237,800
-0.13(-2.48%)
Oct 26, 2023
5.230
5.280
5.130
5.240
787,008
+0.01(+0.19%)
Oct 25, 2023
5.350
5.440
5.185
5.230
809,936
-0.27(-4.91%)
Oct 24, 2023
5.380
5.585
5.380
5.500
498,498
+0.17(+3.19%)
Oct 23, 2023
5.450
5.470
5.240
5.330
836,811
-0.16(-2.91%)
Oct 20, 2023
5.240
5.515
5.220
5.490
1,354,938
+0.21(+3.98%)
Oct 19, 2023
5.360
5.365
5.215
5.280
610,416
-0.03(-0.56%)
Oct 18, 2023
5.480
5.480
5.290
5.310
896,674
-0.22(-3.98%)
Oct 17, 2023
5.470
5.630
5.430
5.530
787,567
+0.00(+0.00%)
Oct 16, 2023
5.340
5.590
5.310
5.530
793,250
+0.22(+4.14%)
Oct 13, 2023
5.420
5.440
5.150
5.310
965,409
-0.11(-2.03%)
Oct 12, 2023
5.360
5.435
5.170
5.420
1,498,881
+0.10(+1.88%)
Oct 11, 2023
5.310
5.400
5.240
5.320
833,441
+0.02(+0.38%)
Oct 10, 2023
5.150
5.360
5.150
5.300
656,500
+0.18(+3.52%)
Oct 09, 2023
5.080
5.190
5.050
5.120
504,836
-0.03(-0.58%)
Oct 06, 2023
5.020
5.230
5.020
5.150
859,640
+0.05(+0.98%)
Oct 05, 2023
5.180
5.230
5.035
5.100
693,683
-0.07(-1.35%)
Oct 04, 2023
5.280
5.280
5.120
5.170
1,075,566
-0.09(-1.71%)
Oct 03, 2023
5.500
5.550
5.210
5.260
678,686
-0.32(-5.73%)
Oct 02, 2023
5.590
5.635
5.501
5.580
564,207
-0.05(-0.89%)
Sep 29, 2023
5.610
5.660
5.520
5.630
855,088
+0.10(+1.81%)
Sep 28, 2023
5.460
5.575
5.420
5.530
776,050
+0.07(+1.28%)
Sep 27, 2023
5.460
5.510
5.350
5.460
1,035,500
+0.06(+1.11%)
Sep 26, 2023
5.440
5.465
5.280
5.400
762,405
-0.07(-1.28%)
Sep 25, 2023
5.500
5.545
5.450
5.470
1,248,352
-0.11(-1.97%)
Sep 22, 2023
5.700
5.710
5.550
5.580
548,389
-0.06(-1.06%)
Sep 21, 2023
5.680
5.800
5.615
5.640
623,447
-0.12(-2.08%)
Sep 20, 2023
5.850
5.960
5.750
5.760
732,689
-0.03(-0.52%)
Sep 19, 2023
5.750
5.810
5.705
5.790
777,216
+0.02(+0.35%)
Sep 18, 2023
5.940
5.990
5.750
5.770
844,820
-0.23(-3.83%)
Sep 15, 2023
6.230
6.270
5.895
6.000
1,369,915
-0.26(-4.15%)
Sep 14, 2023
6.400
6.530
6.200
6.260
960,220
-0.06(-0.95%)
Sep 13, 2023
6.020
6.360
6.010
6.320
1,130,833
+0.26(+4.29%)
Sep 12, 2023
6.130
6.300
6.015
6.060
942,254
-0.12(-1.94%)
Sep 11, 2023
6.190
6.315
6.135
6.180
625,721
+0.00(+0.00%)
Sep 08, 2023
6.150
6.195
6.110
6.180
1,255,252
+0.02(+0.32%)
Sep 07, 2023
6.290
6.290
6.064
6.160
866,692
-0.21(-3.30%)
Sep 06, 2023
6.360
6.440
6.320
6.370
830,514
+0.02(+0.31%)
Sep 05, 2023
6.490
6.490
6.300
6.350
1,081,574
-0.20(-3.05%)
Sep 01, 2023
6.620
6.720
6.480
6.550
1,293,264
+0.02(+0.31%)
Aug 31, 2023
6.560
6.910
6.530
6.530
1,248,465
-0.04(-0.61%)
Aug 30, 2023
6.300
6.709
6.280
6.570
1,796,787
+0.29(+4.62%)
Aug 29, 2023
6.130
6.490
6.100
6.280
1,554,062
+0.14(+2.28%)
Aug 28, 2023
6.090
6.290
6.086
6.140
1,336,886
+0.10(+1.66%)
Aug 25, 2023
5.990
6.250
5.930
6.040
1,982,007
+0.05(+0.83%)
Aug 24, 2023
6.180
6.200
5.970
5.990
1,996,845
-0.20(-3.23%)
Aug 23, 2023
6.390
6.430
6.130
6.190
2,345,026
-0.15(-2.37%)
Aug 22, 2023
6.580
6.620
6.285
6.340
1,599,572
-0.18(-2.76%)
Aug 21, 2023
6.770
6.780
6.355
6.520
2,034,951
-0.20(-2.98%)
Aug 18, 2023
6.810
7.030
6.625
6.720
2,167,886
-0.15(-2.18%)
Aug 17, 2023
7.130
7.160
6.505
6.870
2,417,923
-0.37(-5.11%)
Aug 16, 2023
7.310
7.490
7.220
7.240
1,185,356
-0.14(-1.90%)
Aug 15, 2023
7.440
7.570
7.240
7.380
1,877,341
-0.13(-1.73%)
Aug 14, 2023
7.830
7.830
7.430
7.510
2,082,303
-0.40(-5.06%)
Aug 11, 2023
8.120
8.440
7.870
7.910
2,436,197
-0.34(-4.12%)
Aug 10, 2023
8.400
9.140
8.115
8.250
3,397,477
+0.31(+3.90%)
Aug 09, 2023
7.750
8.500
7.640
7.940
3,452,867
-0.80(-9.15%)
Aug 08, 2023
8.540
8.810
8.420
8.740
2,814,868
+0.06(+0.69%)
Aug 07, 2023
9.030
9.118
8.375
8.680
2,493,086
-0.44(-4.82%)
Aug 04, 2023
8.730
9.250
8.620
9.120
3,573,683
+0.51(+5.92%)
Aug 03, 2023
8.400
8.745
8.300
8.610
2,515,761
+0.15(+1.77%)
Aug 02, 2023
8.560
8.600
8.180
8.460
2,657,011
-0.21(-2.42%)
Aug 01, 2023
9.220
9.340
8.630
8.670
5,016,917
-0.57(-6.17%)
Jul 31, 2023
7.610
9.370
7.600
9.240
23,293,656
+2.49(+36.89%)
Jul 28, 2023
6.780
6.905
6.710
6.750
879,826
+0.11(+1.66%)
Jul 27, 2023
6.880
6.995
6.580
6.640
977,453
-0.21(-3.07%)
Jul 26, 2023
6.610
6.920
6.540
6.850
1,200,974
+0.23(+3.47%)
Jul 25, 2023
6.510
6.745
6.450
6.620
821,397
+0.00(+0.00%)
Jul 24, 2023
6.880
6.882
6.600
6.620
981,782
-0.31(-4.47%)
Jul 21, 2023
6.970
7.090
6.660
6.930
1,062,740
+0.06(+0.87%)
Jul 20, 2023
7.440
7.460
6.745
6.870
2,088,212
-0.65(-8.64%)
Jul 19, 2023
7.680
7.810
7.355
7.520
1,643,571
-0.12(-1.57%)
Jul 18, 2023
7.520
7.870
7.500
7.640
1,679,879
+0.12(+1.60%)
Jul 17, 2023
7.470
7.625
7.280
7.520
1,678,636
+0.06(+0.80%)
Jul 14, 2023
7.340
7.680
7.320
7.460
3,299,838
+0.13(+1.77%)
Jul 13, 2023
6.600
7.370
6.460
7.330
5,028,795
+0.77(+11.74%)
Jul 12, 2023
5.720
6.650
5.610
6.560
6,853,833
+1.16(+21.48%)
Jul 11, 2023
5.510
5.550
5.370
5.400
1,545,315
-0.09(-1.64%)
Jul 10, 2023
5.330
5.540
5.292
5.490
769,072
+0.17(+3.20%)
Jul 07, 2023
5.260
5.420
5.250
5.320
580,541
+0.09(+1.72%)
Jul 06, 2023
5.290
5.290
5.110
5.230
567,329
-0.11(-2.06%)
Jul 05, 2023
5.460
5.460
5.320
5.340
821,246
-0.15(-2.73%)
Jul 03, 2023
5.510
5.610
5.435
5.490
392,531
-0.03(-0.54%)
Jun 30, 2023
5.570
5.640
5.510
5.520
587,731
+0.01(+0.18%)
Jun 29, 2023
5.520
5.615
5.480
5.510
492,938
-0.04(-0.72%)
Jun 28, 2023
5.410
5.560
5.390
5.550
492,710
+0.09(+1.65%)
Jun 27, 2023
5.400
5.520
5.330
5.460
906,658
+0.07(+1.30%)
Jun 26, 2023
5.460
5.570
5.380
5.390
660,020
-0.07(-1.28%)
Jun 23, 2023
5.540
5.650
5.420
5.460
690,459
-0.26(-4.55%)
Jun 22, 2023
5.550
5.720
5.510
5.720
854,747
+0.15(+2.69%)
Jun 21, 2023
5.570
5.620
5.490
5.570
814,387
-0.02(-0.36%)
Jun 20, 2023
5.660
5.670
5.505
5.590
687,100
-0.13(-2.27%)
Jun 16, 2023
5.760
5.801
5.635
5.720
951,850
-0.08(-1.29%)
Jun 15, 2023
5.640
5.810
5.620
5.795
762,806
+0.12(+2.02%)
Jun 14, 2023
5.760
5.775
5.590
5.680
673,383
-0.07(-1.22%)
Jun 13, 2023
5.680
5.790
5.620
5.750
742,973
+0.10(+1.77%)
Jun 12, 2023
5.500
5.700
5.480
5.650
868,612
+0.14(+2.54%)
Jun 09, 2023
5.490
5.635
5.445
5.510
680,127
+0.03(+0.55%)
Jun 08, 2023
5.420
5.525
5.390
5.480
1,045,643
+0.07(+1.29%)
Jun 07, 2023
5.580
5.660
5.410
5.410
879,680
-0.12(-2.17%)
Jun 06, 2023
5.360
5.645
5.340
5.530
1,369,550
+0.14(+2.60%)
Jun 05, 2023
5.370
5.470
5.245
5.390
948,626
+0.00(+0.00%)
Jun 02, 2023
5.420
5.470
5.290
5.390
1,062,227
+0.02(+0.37%)
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.