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
Open Lending Corp Cl A
(NQ:
LPRO
)
6.030
-0.340 (-5.34%)
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
6.380
6.510
6.340
6.470
696,327
+0.15(+2.37%)
May 30, 2024
6.380
6.470
6.295
6.320
291,105
+0.03(+0.48%)
May 29, 2024
6.140
6.350
6.130
6.290
429,162
+0.03(+0.48%)
May 28, 2024
6.570
6.600
6.200
6.260
409,124
-0.24(-3.69%)
May 24, 2024
6.390
6.510
6.335
6.500
344,485
+0.15(+2.36%)
May 23, 2024
6.400
6.440
6.170
6.350
439,410
-0.04(-0.70%)
May 22, 2024
6.280
6.460
5.650
6.395
519,845
+0.08(+1.35%)
May 21, 2024
6.410
6.420
6.220
6.310
363,319
-0.13(-2.02%)
May 20, 2024
6.230
6.450
6.140
6.440
462,361
+0.17(+2.71%)
May 17, 2024
6.230
6.320
6.150
6.270
368,241
+0.07(+1.13%)
May 16, 2024
6.290
6.320
6.160
6.200
381,217
-0.06(-0.96%)
May 15, 2024
6.300
6.390
6.170
6.260
387,625
-0.02(-0.32%)
May 14, 2024
6.100
6.290
6.050
6.280
702,589
+0.31(+5.19%)
May 13, 2024
5.940
6.155
5.910
5.970
838,444
+0.07(+1.19%)
May 10, 2024
5.820
5.910
5.680
5.900
586,139
+0.15(+2.61%)
May 09, 2024
5.700
5.828
5.600
5.750
783,476
+0.18(+3.23%)
May 08, 2024
5.340
5.630
5.250
5.570
721,348
+0.28(+5.29%)
May 07, 2024
5.250
5.440
5.210
5.290
491,843
+0.05(+0.95%)
May 06, 2024
5.150
5.255
5.130
5.240
262,950
+0.13(+2.54%)
May 03, 2024
5.320
5.350
5.070
5.110
273,019
-0.08(-1.54%)
May 02, 2024
5.210
5.228
5.050
5.190
256,158
+0.06(+1.17%)
May 01, 2024
5.090
5.340
5.064
5.130
574,193
+0.03(+0.59%)
Apr 30, 2024
5.000
5.110
4.930
5.100
477,499
+0.10(+2.00%)
Apr 29, 2024
5.000
5.155
4.980
5.000
325,420
+0.04(+0.81%)
Apr 26, 2024
4.930
5.020
4.840
4.960
568,069
+0.04(+0.81%)
Apr 25, 2024
4.780
4.930
4.720
4.920
348,690
+0.05(+1.03%)
Apr 24, 2024
4.950
5.010
4.850
4.870
479,563
-0.09(-1.81%)
Apr 23, 2024
4.900
5.060
4.870
4.960
382,808
+0.09(+1.85%)
Apr 22, 2024
4.680
4.910
4.660
4.870
530,468
+0.21(+4.51%)
Apr 19, 2024
4.580
4.695
4.570
4.660
551,075
+0.03(+0.65%)
Apr 18, 2024
4.830
4.865
4.605
4.630
426,339
-0.13(-2.73%)
Apr 17, 2024
4.920
4.970
4.750
4.760
432,685
-0.04(-0.83%)
Apr 16, 2024
4.970
4.970
4.800
4.800
464,811
-0.11(-2.24%)
Apr 15, 2024
5.110
5.130
4.910
4.910
393,039
-0.18(-3.54%)
Apr 12, 2024
5.200
5.200
5.040
5.090
322,637
-0.12(-2.30%)
Apr 11, 2024
5.450
5.450
5.180
5.210
420,862
-0.13(-2.43%)
Apr 10, 2024
5.440
5.590
5.295
5.340
443,649
-0.30(-5.32%)
Apr 09, 2024
5.680
5.715
5.600
5.640
292,712
+0.06(+1.08%)
Apr 08, 2024
5.540
5.660
5.510
5.580
337,573
+0.08(+1.45%)
Apr 05, 2024
5.590
5.610
5.470
5.500
507,939
-0.03(-0.54%)
Apr 04, 2024
5.770
5.775
5.510
5.530
412,669
-0.15(-2.64%)
Apr 03, 2024
5.660
5.750
5.625
5.680
412,882
-0.03(-0.53%)
Apr 02, 2024
5.950
5.960
5.615
5.710
505,891
-0.25(-4.19%)
Apr 01, 2024
6.250
6.250
5.930
5.960
598,357
-0.30(-4.79%)
Mar 28, 2024
6.240
6.340
6.080
6.260
616,388
+0.07(+1.13%)
Mar 27, 2024
6.190
6.245
5.970
6.190
806,144
+0.08(+1.31%)
Mar 26, 2024
6.110
6.230
5.890
6.110
920,862
+0.02(+0.33%)
Mar 25, 2024
6.890
6.960
5.960
6.090
1,139,609
-1.05(-14.71%)
Mar 22, 2024
7.420
7.465
7.075
7.140
464,612
-0.26(-3.51%)
Mar 21, 2024
7.460
7.480
7.215
7.400
455,758
-0.02(-0.27%)
Mar 20, 2024
6.940
7.485
6.940
7.420
383,104
+0.37(+5.25%)
Mar 19, 2024
6.620
7.060
6.620
7.050
453,859
+0.41(+6.17%)
Mar 18, 2024
6.660
6.940
6.610
6.640
267,376
-0.03(-0.45%)
Mar 15, 2024
6.690
6.820
6.610
6.670
612,875
-0.05(-0.74%)
Mar 14, 2024
6.990
7.020
6.630
6.720
400,025
-0.30(-4.27%)
Mar 13, 2024
6.990
7.190
6.990
7.020
244,988
+0.01(+0.14%)
Mar 12, 2024
7.100
7.180
7.010
7.010
277,181
-0.17(-2.37%)
Mar 11, 2024
7.240
7.300
7.150
7.180
260,839
-0.07(-0.97%)
Mar 08, 2024
6.940
7.280
6.940
7.250
430,341
+0.40(+5.84%)
Mar 07, 2024
6.880
6.985
6.840
6.850
240,623
+0.05(+0.74%)
Mar 06, 2024
6.820
6.860
6.700
6.800
289,240
+0.02(+0.29%)
Mar 05, 2024
7.110
7.140
6.770
6.780
449,744
-0.39(-5.44%)
Mar 04, 2024
6.980
7.305
6.980
7.170
472,293
+0.12(+1.70%)
Mar 01, 2024
7.310
7.310
6.950
7.050
576,997
-0.21(-2.89%)
Feb 29, 2024
7.420
7.480
7.210
7.260
559,788
-0.07(-0.95%)
Feb 28, 2024
6.490
7.690
6.210
7.330
904,954
-0.69(-8.60%)
Feb 27, 2024
8.050
8.100
7.705
8.020
693,701
+0.07(+0.88%)
Feb 26, 2024
8.030
8.140
7.910
7.950
372,195
-0.16(-1.97%)
Feb 23, 2024
8.000
8.140
7.965
8.110
335,464
+0.12(+1.50%)
Feb 22, 2024
7.980
8.060
7.910
7.990
401,844
+0.00(+0.00%)
Feb 21, 2024
7.900
8.015
7.855
7.990
381,499
+0.04(+0.50%)
Feb 20, 2024
7.930
8.150
7.850
7.950
277,941
-0.12(-1.49%)
Feb 16, 2024
8.320
8.355
8.070
8.070
376,496
-0.30(-3.58%)
Feb 15, 2024
7.930
8.425
7.880
8.370
534,565
+0.53(+6.76%)
Feb 14, 2024
7.770
7.850
7.625
7.840
510,760
+0.18(+2.35%)
Feb 13, 2024
7.450
7.760
7.430
7.660
611,103
-0.10(-1.29%)
Feb 12, 2024
7.500
7.830
7.440
7.760
423,777
+0.26(+3.47%)
Feb 09, 2024
7.410
7.555
7.410
7.500
359,000
+0.13(+1.76%)
Feb 08, 2024
7.300
7.415
7.180
7.370
224,765
+0.06(+0.82%)
Feb 07, 2024
7.340
7.375
7.040
7.310
406,699
-0.04(-0.54%)
Feb 06, 2024
7.460
7.550
7.110
7.350
496,431
+0.57(+8.41%)
Feb 05, 2024
6.970
6.970
6.780
6.780
257,374
-0.30(-4.24%)
Feb 02, 2024
7.130
7.140
7.010
7.080
292,515
-0.15(-2.07%)
Feb 01, 2024
7.380
7.480
7.065
7.230
502,607
-0.11(-1.50%)
Jan 31, 2024
7.530
7.690
7.330
7.340
439,570
-0.21(-2.78%)
Jan 30, 2024
7.680
7.680
7.440
7.550
519,775
-0.17(-2.20%)
Jan 29, 2024
7.470
7.740
7.440
7.720
404,967
+0.26(+3.49%)
Jan 26, 2024
7.680
7.740
7.441
7.460
389,239
-0.15(-1.97%)
Jan 25, 2024
7.640
7.670
7.545
7.610
410,604
+0.08(+1.06%)
Jan 24, 2024
7.860
7.860
7.530
7.530
469,550
-0.18(-2.33%)
Jan 23, 2024
7.730
7.770
7.670
7.710
323,750
+0.09(+1.18%)
Jan 22, 2024
7.610
7.685
7.535
7.620
372,346
+0.12(+1.60%)
Jan 19, 2024
7.370
7.555
7.290
7.500
370,007
+0.18(+2.46%)
Jan 18, 2024
7.400
7.530
7.225
7.320
288,410
+0.02(+0.27%)
Jan 17, 2024
7.140
7.300
7.140
7.300
571,955
-0.05(-0.68%)
Jan 16, 2024
7.440
7.440
7.320
7.350
307,767
-0.17(-2.26%)
Jan 12, 2024
7.710
7.790
7.500
7.520
465,257
+0.01(+0.13%)
Jan 11, 2024
7.580
7.630
7.395
7.510
384,939
-0.11(-1.44%)
Jan 10, 2024
7.510
7.630
7.440
7.620
329,850
+0.08(+1.06%)
Jan 09, 2024
7.740
7.830
7.530
7.540
471,451
-0.32(-4.07%)
Jan 08, 2024
7.710
7.920
7.580
7.860
533,467
+0.15(+1.95%)
Jan 05, 2024
7.770
7.910
7.610
7.710
676,970
-0.14(-1.78%)
Jan 04, 2024
8.210
8.210
7.840
7.850
542,102
-0.31(-3.80%)
Jan 03, 2024
8.340
8.380
8.145
8.160
648,659
-0.26(-3.09%)
Jan 02, 2024
8.390
8.700
8.360
8.420
808,846
-0.09(-1.06%)
Dec 29, 2023
8.420
8.625
8.420
8.510
520,917
-0.11(-1.28%)
Dec 28, 2023
8.530
8.625
8.350
8.620
370,839
+0.03(+0.35%)
Dec 27, 2023
8.380
8.590
8.370
8.590
398,942
+0.21(+2.51%)
Dec 26, 2023
8.300
8.390
8.270
8.380
314,055
+0.14(+1.70%)
Dec 22, 2023
8.390
8.475
8.230
8.240
685,104
-0.11(-1.32%)
Dec 21, 2023
8.160
8.400
8.110
8.350
575,257
+0.25(+3.09%)
Dec 20, 2023
8.000
8.450
7.310
8.100
1,243,925
+0.06(+0.75%)
Dec 19, 2023
7.720
8.075
7.720
8.040
647,932
+0.39(+5.10%)
Dec 18, 2023
7.540
7.680
7.470
7.650
551,375
+0.05(+0.66%)
Dec 15, 2023
7.660
7.695
7.455
7.600
1,814,274
+0.04(+0.53%)
Dec 14, 2023
7.230
7.650
7.230
7.560
764,053
+0.48(+6.78%)
Dec 13, 2023
6.660
7.100
6.550
7.080
734,755
+0.35(+5.20%)
Dec 12, 2023
6.690
6.780
6.602
6.730
543,881
-0.04(-0.59%)
Dec 11, 2023
6.790
6.800
6.720
6.770
364,600
-0.02(-0.29%)
Dec 08, 2023
6.730
6.860
6.720
6.790
384,867
+0.03(+0.44%)
Dec 07, 2023
6.630
6.785
6.550
6.760
352,555
+0.11(+1.65%)
Dec 06, 2023
6.620
6.790
6.620
6.650
332,476
+0.10(+1.53%)
Dec 05, 2023
6.690
6.780
6.550
6.550
540,139
-0.15(-2.24%)
Dec 04, 2023
6.590
6.745
6.590
6.700
367,017
+0.10(+1.52%)
Dec 01, 2023
6.400
6.620
6.320
6.600
471,931
+0.21(+3.29%)
Nov 30, 2023
6.460
6.520
6.320
6.390
567,852
-0.08(-1.24%)
Nov 29, 2023
6.550
6.575
6.420
6.470
550,986
+0.07(+1.09%)
Nov 28, 2023
6.320
6.465
6.250
6.400
347,447
+0.08(+1.27%)
Nov 27, 2023
6.280
6.400
6.210
6.320
608,891
-0.01(-0.16%)
Nov 24, 2023
6.320
6.400
6.250
6.330
216,513
-0.04(-0.63%)
Nov 22, 2023
6.160
6.500
6.010
6.370
804,102
+0.34(+5.64%)
Nov 21, 2023
5.860
6.210
5.760
6.030
3,064,032
+0.10(+1.69%)
Nov 20, 2023
5.910
6.000
5.880
5.930
519,075
+0.02(+0.34%)
Nov 17, 2023
5.940
5.965
5.780
5.910
842,387
+0.02(+0.34%)
Nov 16, 2023
6.150
6.150
5.695
5.890
966,685
-0.27(-4.38%)
Nov 15, 2023
6.010
6.260
6.000
6.160
1,029,582
+0.19(+3.18%)
Nov 14, 2023
5.980
6.030
5.880
5.970
641,595
+0.22(+3.83%)
Nov 13, 2023
5.730
5.860
5.710
5.750
556,269
-0.01(-0.17%)
Nov 10, 2023
5.780
5.870
5.565
5.760
1,033,801
+0.00(+0.00%)
Nov 09, 2023
6.000
6.050
5.650
5.760
991,320
-0.16(-2.70%)
Nov 08, 2023
5.250
6.160
4.890
5.920
3,162,313
-0.69(-10.44%)
Nov 07, 2023
6.380
6.640
6.290
6.610
687,538
+0.20(+3.12%)
Nov 06, 2023
6.360
6.420
6.280
6.410
491,184
+0.06(+0.94%)
Nov 03, 2023
6.380
6.560
6.330
6.350
564,998
+0.11(+1.76%)
Nov 02, 2023
6.040
6.250
6.040
6.240
378,419
+0.32(+5.41%)
Nov 01, 2023
6.000
6.128
5.860
5.920
438,770
-0.07(-1.17%)
Oct 31, 2023
6.040
6.070
5.910
5.990
338,328
-0.05(-0.83%)
Oct 30, 2023
6.190
6.240
6.002
6.040
408,641
-0.06(-0.98%)
Oct 27, 2023
6.210
6.240
6.060
6.100
510,259
-0.08(-1.29%)
Oct 26, 2023
6.250
6.310
6.110
6.180
337,561
-0.07(-1.12%)
Oct 25, 2023
6.410
6.410
6.060
6.250
423,358
-0.25(-3.85%)
Oct 24, 2023
6.490
6.575
6.425
6.500
514,721
+0.15(+2.36%)
Oct 23, 2023
6.280
6.390
6.280
6.350
425,068
+0.03(+0.47%)
Oct 20, 2023
6.460
6.460
6.210
6.320
675,035
-0.12(-1.86%)
Oct 19, 2023
6.580
6.580
6.420
6.440
347,304
-0.08(-1.23%)
Oct 18, 2023
6.600
6.600
6.480
6.520
301,838
-0.12(-1.81%)
Oct 17, 2023
6.560
6.730
6.430
6.640
429,809
+0.14(+2.15%)
Oct 16, 2023
6.580
6.660
6.420
6.500
291,361
-0.03(-0.46%)
Oct 13, 2023
6.620
6.630
6.390
6.530
324,723
-0.09(-1.36%)
Oct 12, 2023
6.860
6.860
6.620
6.620
361,664
-0.26(-3.78%)
Oct 11, 2023
7.000
7.080
6.820
6.880
305,799
-0.13(-1.85%)
Oct 10, 2023
7.040
7.190
6.970
7.010
426,547
-0.07(-0.99%)
Oct 09, 2023
6.950
7.145
6.740
7.080
403,854
+0.02(+0.28%)
Oct 06, 2023
7.040
7.135
6.870
7.060
261,686
+0.05(+0.79%)
Oct 05, 2023
6.860
7.080
6.860
7.005
466,130
+0.08(+1.08%)
Oct 04, 2023
6.920
7.050
6.835
6.930
529,641
+0.08(+1.17%)
Oct 03, 2023
7.070
7.240
6.820
6.850
953,340
-0.26(-3.66%)
Oct 02, 2023
7.290
7.345
6.950
7.110
412,367
-0.21(-2.87%)
Sep 29, 2023
7.290
7.420
7.250
7.320
427,796
+0.08(+1.10%)
Sep 28, 2023
7.090
7.280
7.075
7.240
370,049
+0.17(+2.40%)
Sep 27, 2023
7.030
7.200
7.030
7.070
460,003
+0.07(+1.00%)
Sep 26, 2023
6.950
7.095
6.910
7.000
540,955
+0.04(+0.57%)
Sep 25, 2023
6.980
6.970
6.885
6.960
400,886
-0.07(-1.00%)
Sep 22, 2023
7.200
7.269
7.000
7.030
356,437
-0.15(-2.09%)
Sep 21, 2023
7.250
7.360
7.125
7.180
907,965
-0.15(-2.05%)
Sep 20, 2023
7.590
7.610
7.260
7.330
539,315
-0.23(-3.04%)
Sep 19, 2023
7.630
7.700
7.530
7.560
478,783
-0.09(-1.18%)
Sep 18, 2023
7.840
7.840
7.640
7.650
468,500
-0.19(-2.42%)
Sep 15, 2023
7.990
8.010
7.780
7.840
1,022,704
-0.16(-2.00%)
Sep 14, 2023
8.080
8.180
7.880
8.000
413,167
+0.01(+0.13%)
Sep 13, 2023
8.080
8.135
7.830
7.990
505,496
-0.07(-0.87%)
Sep 12, 2023
7.910
8.070
7.830
8.060
483,713
+0.10(+1.26%)
Sep 11, 2023
8.050
8.055
7.940
7.960
364,395
+0.00(+0.00%)
Sep 08, 2023
8.150
8.190
7.950
7.960
459,974
-0.18(-2.21%)
Sep 07, 2023
8.070
8.205
7.930
8.140
758,097
-0.07(-0.85%)
Sep 06, 2023
8.330
8.385
8.160
8.210
540,509
-0.03(-0.36%)
Sep 05, 2023
8.180
8.290
8.120
8.240
533,371
-0.03(-0.36%)
Sep 01, 2023
8.320
8.420
8.180
8.270
356,629
+0.02(+0.24%)
Aug 31, 2023
8.520
8.580
8.230
8.250
833,037
-0.23(-2.71%)
Aug 30, 2023
8.520
8.580
8.410
8.480
507,926
-0.06(-0.70%)
Aug 29, 2023
8.320
8.580
8.295
8.540
423,566
+0.13(+1.55%)
Aug 28, 2023
8.360
8.430
8.275
8.410
407,136
+0.09(+1.08%)
Aug 25, 2023
8.450
8.540
8.290
8.320
804,464
-0.12(-1.42%)
Aug 24, 2023
8.510
8.520
8.325
8.440
631,646
-0.06(-0.71%)
Aug 23, 2023
8.360
8.550
8.320
8.500
526,809
+0.19(+2.29%)
Aug 22, 2023
8.340
8.460
8.260
8.310
646,382
-0.01(-0.12%)
Aug 21, 2023
8.530
8.650
8.285
8.320
654,802
-0.19(-2.23%)
Aug 18, 2023
8.330
8.555
8.310
8.510
640,132
+0.10(+1.19%)
Aug 17, 2023
8.350
8.495
8.350
8.410
735,135
+0.07(+0.84%)
Aug 16, 2023
8.190
8.405
8.080
8.340
567,325
+0.12(+1.46%)
Aug 15, 2023
8.220
8.280
8.140
8.220
464,393
-0.02(-0.24%)
Aug 14, 2023
8.230
8.325
8.140
8.240
470,372
-0.03(-0.36%)
Aug 11, 2023
8.140
8.380
8.140
8.270
614,066
+0.08(+0.98%)
Aug 10, 2023
7.880
8.360
7.870
8.190
1,501,724
+0.23(+2.89%)
Aug 09, 2023
6.900
8.290
6.600
7.960
2,679,136
-2.29(-22.34%)
Aug 08, 2023
10.31
10.35
10.21
10.25
832,239
-0.20(-1.91%)
Aug 07, 2023
10.25
10.48
10.04
10.45
699,567
+0.25(+2.45%)
Aug 04, 2023
10.57
10.57
10.12
10.20
506,885
-0.36(-3.41%)
Aug 03, 2023
10.90
10.95
10.53
10.56
426,216
-0.47(-4.26%)
Aug 02, 2023
10.93
11.10
10.93
11.03
251,261
-0.20(-1.78%)
Aug 01, 2023
11.26
11.35
11.11
11.23
268,617
-0.06(-0.53%)
Jul 31, 2023
11.36
11.49
11.16
11.29
314,504
-0.07(-0.62%)
Jul 28, 2023
11.36
11.46
11.20
11.36
485,070
+0.16(+1.43%)
Jul 27, 2023
11.35
11.37
11.12
11.20
483,397
-0.05(-0.44%)
Jul 26, 2023
11.13
11.29
11.10
11.25
362,150
+0.15(+1.35%)
Jul 25, 2023
11.27
11.38
11.08
11.10
564,523
-0.20(-1.77%)
Jul 24, 2023
11.25
11.41
11.08
11.30
496,342
+0.08(+0.71%)
Jul 21, 2023
11.45
11.45
11.13
11.22
533,464
-0.10(-0.88%)
Jul 20, 2023
11.48
11.48
11.29
11.32
425,049
-0.21(-1.82%)
Jul 19, 2023
11.58
11.73
11.47
11.53
822,305
+0.06(+0.52%)
Jul 18, 2023
11.20
11.50
11.15
11.47
458,492
+0.26(+2.32%)
Jul 17, 2023
10.84
11.37
10.81
11.21
686,403
+0.38(+3.51%)
Jul 14, 2023
10.77
10.84
10.67
10.83
430,884
+0.16(+1.50%)
Jul 13, 2023
10.62
10.78
10.55
10.67
388,735
+0.11(+1.04%)
Jul 12, 2023
10.60
10.69
10.43
10.56
402,984
+0.22(+2.13%)
Jul 11, 2023
10.30
10.36
10.11
10.34
390,779
+0.04(+0.39%)
Jul 10, 2023
9.990
10.30
9.990
10.30
447,094
+0.27(+2.69%)
Jul 07, 2023
10.06
10.16
9.970
10.03
478,032
+0.01(+0.10%)
Jul 06, 2023
10.26
10.26
9.955
10.02
394,684
-0.29(-2.81%)
Jul 05, 2023
10.53
10.56
10.30
10.31
388,193
-0.29(-2.74%)
Jul 03, 2023
10.48
10.64
10.48
10.60
283,631
+0.09(+0.86%)
Jun 30, 2023
10.63
10.68
10.47
10.51
663,711
-0.01(-0.10%)
Jun 29, 2023
10.30
10.52
10.30
10.52
551,685
+0.23(+2.24%)
Jun 28, 2023
10.21
10.33
10.13
10.29
443,388
+0.08(+0.78%)
Jun 27, 2023
10.08
10.28
9.980
10.21
670,364
+0.24(+2.41%)
Jun 26, 2023
10.07
10.31
9.970
9.970
464,280
-0.15(-1.48%)
Jun 23, 2023
10.16
10.29
10.01
10.12
1,609,681
-0.24(-2.32%)
Jun 22, 2023
10.26
10.38
10.14
10.36
512,266
+0.02(+0.19%)
Jun 21, 2023
10.25
10.40
10.14
10.34
840,922
+0.02(+0.19%)
Jun 20, 2023
10.46
10.49
10.32
10.32
960,435
-0.18(-1.71%)
Jun 16, 2023
10.88
10.88
10.46
10.50
1,273,668
-0.26(-2.42%)
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.