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
Pioneer Power Solutions
(NQ:
PPSI
)
3.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
4.730
4.752
4.390
4.420
118,857
-0.35(-7.34%)
May 27, 2022
4.770
4.880
4.680
4.770
200,887
-0.01(-0.21%)
May 26, 2022
4.920
5.000
4.750
4.780
94,062
-0.13(-2.65%)
May 25, 2022
4.700
4.950
4.700
4.910
125,379
+0.19(+4.03%)
May 24, 2022
4.410
4.750
4.220
4.720
306,754
+0.21(+4.66%)
May 23, 2022
4.310
4.572
4.280
4.510
191,098
+0.07(+1.58%)
May 20, 2022
3.890
4.440
3.760
4.440
673,528
+0.55(+14.14%)
May 19, 2022
4.070
4.180
3.763
3.890
479,983
-0.15(-3.71%)
May 18, 2022
3.460
4.196
3.442
4.040
1,371,912
+0.39(+10.68%)
May 17, 2022
4.060
4.160
3.530
3.650
26,102,664
+0.43(+13.35%)
May 16, 2022
3.180
3.298
3.110
3.220
380,066
+0.05(+1.58%)
May 13, 2022
3.000
3.200
3.000
3.170
42,911
+0.24(+8.19%)
May 12, 2022
2.790
3.000
2.770
2.930
77,037
+0.01(+0.34%)
May 11, 2022
3.280
3.280
2.920
2.920
56,864
-0.19(-5.96%)
May 10, 2022
3.470
3.470
3.070
3.105
52,670
-0.31(-9.21%)
May 09, 2022
3.590
3.600
3.410
3.420
75,273
-0.24(-6.56%)
May 06, 2022
3.900
3.920
3.540
3.660
58,281
-0.28(-7.11%)
May 05, 2022
3.970
4.040
3.866
3.940
19,616
-0.13(-3.19%)
May 04, 2022
4.080
4.100
3.960
4.070
19,002
-0.03(-0.73%)
May 03, 2022
4.140
4.140
3.999
4.100
17,359
+0.00(+0.00%)
May 02, 2022
3.970
4.100
3.910
4.100
30,010
+0.12(+3.02%)
Apr 29, 2022
4.000
4.080
3.850
3.980
16,617
-0.01(-0.25%)
Apr 28, 2022
4.030
4.083
3.890
3.990
47,061
+0.05(+1.27%)
Apr 27, 2022
4.060
4.130
3.940
3.940
31,758
-0.12(-2.96%)
Apr 26, 2022
4.320
4.330
4.040
4.060
30,181
-0.29(-6.67%)
Apr 25, 2022
4.240
4.390
4.090
4.350
48,225
+0.00(+0.00%)
Apr 22, 2022
4.427
4.500
4.340
4.350
28,941
-0.14(-3.17%)
Apr 21, 2022
5.000
5.000
4.420
4.493
107,837
-0.47(-9.42%)
Apr 20, 2022
4.920
5.020
4.900
4.960
24,764
+0.06(+1.22%)
Apr 19, 2022
4.900
5.070
4.880
4.900
29,641
+0.01(+0.20%)
Apr 18, 2022
4.910
4.985
4.875
4.890
38,609
-0.12(-2.40%)
Apr 14, 2022
5.090
5.150
4.980
5.010
20,825
-0.14(-2.72%)
Apr 13, 2022
4.860
5.170
4.860
5.150
40,323
+0.24(+4.89%)
Apr 12, 2022
5.120
5.120
4.900
4.910
58,150
-0.11(-2.19%)
Apr 11, 2022
5.110
5.155
5.020
5.020
31,533
-0.12(-2.33%)
Apr 08, 2022
5.060
5.260
5.016
5.140
32,535
+0.00(+0.00%)
Apr 07, 2022
5.310
5.310
4.960
5.140
124,256
-0.17(-3.20%)
Apr 06, 2022
4.890
5.340
4.850
5.310
103,451
+0.36(+7.27%)
Apr 05, 2022
5.080
5.090
4.810
4.950
141,105
-0.14(-2.75%)
Apr 04, 2022
5.270
5.380
5.000
5.090
194,243
-0.01(-0.20%)
Apr 01, 2022
5.620
5.690
5.000
5.100
316,062
-0.56(-9.89%)
Mar 31, 2022
5.830
5.930
5.650
5.660
108,977
-0.14(-2.41%)
Mar 30, 2022
6.010
6.030
5.695
5.800
270,908
-0.21(-3.49%)
Mar 29, 2022
5.850
6.130
5.810
6.010
117,616
+0.02(+0.33%)
Mar 28, 2022
6.030
6.150
5.710
5.990
192,038
-0.04(-0.66%)
Mar 25, 2022
6.040
6.150
5.911
6.030
53,336
-0.07(-1.15%)
Mar 24, 2022
6.170
6.240
6.000
6.100
46,040
-0.01(-0.16%)
Mar 23, 2022
6.200
6.390
6.100
6.110
108,109
-0.09(-1.45%)
Mar 22, 2022
6.100
6.350
6.090
6.200
88,466
+0.13(+2.14%)
Mar 21, 2022
6.120
6.220
5.950
6.070
49,635
+0.03(+0.50%)
Mar 18, 2022
5.940
6.263
5.930
6.040
119,748
+0.05(+0.83%)
Mar 17, 2022
5.990
6.090
5.940
5.990
78,467
+0.00(+0.00%)
Mar 16, 2022
5.850
6.090
5.750
5.990
120,279
+0.18(+3.10%)
Mar 15, 2022
5.550
5.890
5.500
5.810
213,544
+0.22(+3.94%)
Mar 14, 2022
6.120
6.120
5.570
5.590
134,365
-0.47(-7.76%)
Mar 11, 2022
6.140
6.320
5.960
6.060
67,596
-0.05(-0.82%)
Mar 10, 2022
6.160
6.700
5.910
6.110
434,483
-0.29(-4.53%)
Mar 09, 2022
6.490
6.500
6.070
6.400
182,098
-0.03(-0.54%)
Mar 08, 2022
6.510
7.600
6.100
6.435
2,959,847
+0.20(+3.29%)
Mar 07, 2022
5.590
6.550
5.590
6.230
1,029,781
+0.47(+8.16%)
Mar 04, 2022
5.900
6.000
5.500
5.760
146,497
-0.24(-4.00%)
Mar 03, 2022
6.190
6.190
5.870
6.000
55,078
-0.13(-2.12%)
Mar 02, 2022
6.100
6.225
6.030
6.130
67,338
+0.05(+0.82%)
Mar 01, 2022
5.930
6.220
5.900
6.080
67,392
+0.09(+1.50%)
Feb 28, 2022
6.000
6.270
5.840
5.990
168,278
+0.04(+0.67%)
Feb 25, 2022
6.150
6.163
5.860
5.950
87,588
-0.12(-1.98%)
Feb 24, 2022
5.500
6.190
5.350
6.070
227,956
+0.16(+2.71%)
Feb 23, 2022
6.150
6.417
5.900
5.910
150,998
-0.12(-1.99%)
Feb 22, 2022
6.450
6.770
5.990
6.030
201,918
-0.56(-8.50%)
Feb 18, 2022
6.590
0
+0.09(+1.38%)
Feb 17, 2022
6.810
6.900
6.490
6.500
92,645
-0.43(-6.20%)
Feb 16, 2022
6.870
7.000
6.710
6.930
90,393
+0.06(+0.87%)
Feb 15, 2022
6.710
6.920
6.610
6.870
146,645
+0.36(+5.53%)
Feb 14, 2022
6.280
6.650
6.250
6.510
118,865
+0.12(+1.88%)
Feb 11, 2022
6.540
6.740
6.250
6.390
206,345
-0.17(-2.59%)
Feb 10, 2022
6.490
7.055
6.430
6.560
261,997
-0.24(-3.53%)
Feb 09, 2022
6.250
6.850
6.220
6.800
357,167
+0.53(+8.45%)
Feb 08, 2022
5.850
6.300
5.850
6.270
179,081
+0.41(+7.00%)
Feb 07, 2022
6.291
6.291
5.810
5.860
157,118
-0.21(-3.46%)
Feb 04, 2022
6.040
6.410
5.868
6.070
199,558
-0.02(-0.33%)
Feb 03, 2022
5.860
6.090
208,596
+0.01(+0.16%)
Feb 02, 2022
6.300
6.370
5.924
6.080
341,562
-0.23(-3.65%)
Feb 01, 2022
6.050
6.400
5.710
6.310
394,492
+0.29(+4.82%)
Jan 31, 2022
5.250
6.020
1,365,427
+0.93(+18.27%)
Jan 28, 2022
4.960
5.120
4.650
5.090
236,629
+0.20(+4.09%)
Jan 27, 2022
5.150
5.150
4.710
4.890
228,387
-0.19(-3.74%)
Jan 26, 2022
5.510
5.720
5.010
5.080
591,883
-0.19(-3.61%)
Jan 25, 2022
5.300
5.670
5.150
5.270
407,559
+0.00(+0.00%)
Jan 24, 2022
5.600
5.690
5.000
5.270
354,196
-0.75(-12.46%)
Jan 21, 2022
6.040
6.190
5.700
6.020
362,237
-0.03(-0.50%)
Jan 20, 2022
7.000
7.190
6.050
6.050
527,257
-0.78(-11.42%)
Jan 19, 2022
7.280
7.540
6.830
6.830
292,841
-0.43(-5.92%)
Jan 18, 2022
7.710
7.941
7.250
7.260
327,963
-0.83(-10.26%)
Jan 14, 2022
8.090
0
+0.17(+2.15%)
Jan 13, 2022
8.240
8.470
7.800
7.920
308,769
-0.37(-4.46%)
Jan 12, 2022
8.810
8.900
8.210
8.290
425,077
-0.52(-5.90%)
Jan 11, 2022
8.190
8.950
8.192
8.810
1,030,027
+0.62(+7.57%)
Jan 10, 2022
7.700
8.450
7.550
8.190
650,878
+0.44(+5.68%)
Jan 07, 2022
7.850
8.210
7.690
7.750
224,472
-0.20(-2.52%)
Jan 06, 2022
7.550
8.357
7.550
7.950
727,957
+0.17(+2.19%)
Jan 05, 2022
7.490
8.050
7.490
7.780
648,292
+0.16(+2.10%)
Jan 04, 2022
7.430
8.250
7.410
7.620
1,070,617
+0.18(+2.42%)
Jan 03, 2022
7.580
7.650
7.330
7.440
316,480
-0.06(-0.80%)
Dec 31, 2021
7.520
7.850
7.421
7.500
261,536
-0.15(-1.96%)
Dec 30, 2021
7.370
7.980
7.350
7.650
944,371
+0.14(+1.86%)
Dec 29, 2021
7.660
7.710
7.270
7.510
459,434
-0.29(-3.72%)
Dec 28, 2021
8.000
8.030
7.410
7.800
609,197
-0.23(-2.86%)
Dec 27, 2021
7.890
8.100
7.750
8.030
641,692
+0.04(+0.50%)
Dec 23, 2021
8.000
8.225
7.750
7.990
836,196
+0.12(+1.52%)
Dec 22, 2021
7.960
8.470
7.620
7.870
1,188,246
-0.45(-5.41%)
Dec 21, 2021
9.210
9.600
8.030
8.320
15,186,405
+1.27(+18.01%)
Dec 20, 2021
8.050
8.180
7.000
7.050
1,278,512
-1.16(-14.13%)
Dec 17, 2021
8.250
8.750
7.950
8.210
629,611
-0.10(-1.20%)
Dec 16, 2021
9.010
9.200
8.050
8.310
1,175,717
-0.61(-6.84%)
Dec 15, 2021
8.370
9.440
8.070
8.920
1,550,632
+0.33(+3.84%)
Dec 14, 2021
7.910
8.840
7.900
8.590
1,660,893
+0.29(+3.49%)
Dec 13, 2021
8.710
9.420
7.930
8.300
2,144,345
-0.50(-5.68%)
Dec 10, 2021
9.650
10.61
8.650
8.800
4,795,685
-0.76(-7.95%)
Dec 09, 2021
10.00
14.43
9.510
9.560
20,138,988
-1.23(-11.40%)
Dec 08, 2021
7.950
11.94
7.720
10.79
36,084,968
+2.74(+34.04%)
Dec 07, 2021
7.430
8.850
7.430
8.050
5,574,059
+0.59(+7.91%)
Dec 06, 2021
7.810
7.940
7.130
7.460
1,719,276
-0.46(-5.75%)
Dec 03, 2021
7.770
8.750
7.360
7.915
3,278,971
-0.52(-6.22%)
Dec 02, 2021
6.670
8.870
6.660
8.440
14,221,948
+1.37(+19.38%)
Dec 01, 2021
8.730
9.096
6.620
7.070
7,747,054
-3.04(-30.07%)
Nov 30, 2021
10.81
11.96
8.290
10.11
76,686,432
+2.48(+32.50%)
Nov 29, 2021
5.960
8.180
5.560
7.630
20,116,948
+1.63(+27.17%)
Nov 26, 2021
5.400
6.090
5.350
6.000
640,908
+0.20(+3.45%)
Nov 24, 2021
5.630
5.950
5.530
5.800
512,409
+0.11(+1.93%)
Nov 23, 2021
6.300
6.480
5.500
5.690
930,240
-0.75(-11.65%)
Nov 22, 2021
7.460
7.510
6.330
6.440
1,606,506
-0.95(-12.86%)
Nov 19, 2021
7.900
8.800
7.300
7.390
3,113,478
-0.81(-9.88%)
Nov 18, 2021
7.710
8.250
7.700
8.200
2,005,324
+0.45(+5.81%)
Nov 17, 2021
7.690
9.080
7.550
7.750
5,721,951
-0.20(-2.52%)
Nov 16, 2021
7.520
8.550
7.370
7.950
6,290,765
+0.20(+2.58%)
Nov 15, 2021
8.370
8.460
7.250
7.750
2,661,266
-0.54(-6.51%)
Nov 12, 2021
7.740
8.780
7.270
8.290
7,079,658
+0.47(+6.01%)
Nov 11, 2021
8.250
10.08
7.580
7.820
99,492,560
+0.77(+10.92%)
Nov 10, 2021
6.800
7.050
6,794,026
-0.24(-3.29%)
Nov 09, 2021
7.600
8.966
7.000
7.290
30,560,742
-3.11(-29.90%)
Nov 08, 2021
5.990
12.44
5.570
10.40
305,835,360
+7.15(+220.00%)
Nov 05, 2021
3.350
3.360
3.224
3.250
53,353
-0.03(-0.92%)
Nov 04, 2021
3.250
3.370
3.250
3.280
170,859
+0.00(+0.00%)
Nov 03, 2021
3.300
3.350
3.211
3.280
20,576
-0.05(-1.50%)
Nov 02, 2021
3.370
3.393
3.220
3.330
75,431
-0.03(-0.89%)
Nov 01, 2021
3.470
3.460
3.330
3.360
88,518
-0.10(-2.89%)
Oct 29, 2021
3.430
3.600
3.330
3.460
187,138
-0.05(-1.42%)
Oct 28, 2021
3.400
4.120
3.320
3.510
2,112,122
+0.27(+8.33%)
Oct 27, 2021
3.250
3.380
3.240
3.240
49,744
+0.01(+0.31%)
Oct 26, 2021
3.210
3.230
162,109
+0.05(+1.57%)
Oct 25, 2021
3.230
3.230
3.150
3.180
36,002
-0.04(-1.24%)
Oct 22, 2021
3.230
3.250
3.150
3.220
26,017
-0.01(-0.31%)
Oct 21, 2021
3.240
3.280
3.220
3.230
22,084
-0.04(-1.22%)
Oct 20, 2021
3.360
3.400
3.220
3.270
36,342
-0.09(-2.68%)
Oct 19, 2021
3.380
3.460
3.330
3.360
30,947
-0.02(-0.59%)
Oct 18, 2021
3.290
3.400
3.270
3.380
59,635
+0.11(+3.36%)
Oct 15, 2021
3.400
3.401
3.250
3.270
21,802
-0.08(-2.39%)
Oct 14, 2021
3.270
3.405
3.250
3.350
66,264
+0.08(+2.45%)
Oct 13, 2021
3.170
3.290
3.170
3.270
20,754
-0.02(-0.61%)
Oct 12, 2021
3.200
3.300
3.200
3.290
22,524
+0.09(+2.81%)
Oct 11, 2021
3.220
3.330
3.200
3.200
76,861
-0.03(-0.93%)
Oct 08, 2021
3.210
3.300
3.210
3.230
37,084
+0.02(+0.47%)
Oct 07, 2021
3.270
3.279
3.215
3.215
17,883
+0.00(+0.16%)
Oct 06, 2021
3.250
3.550
3.200
3.210
138,752
-0.08(-2.43%)
Oct 05, 2021
3.230
3.330
3.200
3.290
80,782
+0.04(+1.23%)
Oct 04, 2021
3.320
3.350
3.200
3.250
38,774
-0.06(-1.81%)
Oct 01, 2021
3.320
3.350
3.250
3.310
17,443
-0.01(-0.30%)
Sep 30, 2021
3.380
3.380
3.230
3.320
45,645
-0.04(-1.19%)
Sep 29, 2021
3.460
3.540
3.300
3.360
36,173
-0.09(-2.61%)
Sep 28, 2021
3.500
3.580
3.380
3.450
141,112
-0.09(-2.54%)
Sep 27, 2021
3.280
3.920
3.270
3.540
492,944
+0.27(+8.26%)
Sep 24, 2021
3.300
3.490
3.190
3.270
117,526
+0.00(+0.00%)
Sep 23, 2021
3.390
3.500
3.260
3.270
110,846
-0.09(-2.68%)
Sep 22, 2021
3.160
3.580
3.154
3.360
143,506
+0.19(+5.99%)
Sep 21, 2021
3.190
3.240
3.120
3.170
35,949
-0.03(-0.94%)
Sep 20, 2021
3.330
3.340
3.100
3.200
131,865
-0.19(-5.60%)
Sep 17, 2021
3.350
3.450
3.310
3.390
65,832
+0.04(+1.19%)
Sep 16, 2021
3.420
3.450
3.320
3.350
50,790
-0.07(-2.05%)
Sep 15, 2021
3.410
3.467
3.370
3.420
43,932
+0.02(+0.59%)
Sep 14, 2021
3.670
3.690
3.380
3.400
118,497
-0.26(-7.10%)
Sep 13, 2021
3.530
3.690
3.510
3.660
42,524
+0.14(+3.98%)
Sep 10, 2021
3.640
3.723
3.520
3.520
61,435
-0.18(-4.86%)
Sep 09, 2021
3.650
3.760
3.620
3.700
49,824
+0.05(+1.37%)
Sep 08, 2021
3.825
3.860
3.620
3.650
113,965
-0.24(-6.17%)
Sep 07, 2021
3.840
3.950
3.830
3.890
36,270
+0.01(+0.26%)
Sep 03, 2021
3.910
3.930
3.830
3.880
46,229
-0.06(-1.52%)
Sep 02, 2021
3.970
3.995
3.910
3.940
67,376
-0.04(-1.01%)
Sep 01, 2021
3.970
4.050
3.910
3.980
179,301
-0.02(-0.50%)
Aug 31, 2021
4.140
4.240
3.920
4.000
199,805
-0.20(-4.76%)
Aug 30, 2021
4.210
4.350
4.010
4.200
580,409
+0.00(+0.00%)
Aug 27, 2021
4.010
4.340
3.950
4.200
473,676
+0.20(+5.00%)
Aug 26, 2021
3.900
4.210
3.860
4.000
492,714
+0.12(+3.09%)
Aug 25, 2021
3.990
3.990
3.850
3.880
101,989
+0.02(+0.52%)
Aug 24, 2021
3.860
4.020
3.780
3.860
148,775
+0.00(+0.00%)
Aug 23, 2021
3.830
3.890
3.740
3.860
155,572
+0.08(+2.12%)
Aug 20, 2021
3.640
3.900
3.640
3.780
245,164
+0.23(+6.48%)
Aug 19, 2021
3.550
3.700
3.450
3.550
120,196
-0.09(-2.47%)
Aug 18, 2021
3.520
3.770
3.420
3.640
747,417
+0.07(+1.96%)
Aug 17, 2021
3.800
3.850
3.505
3.570
1,211,273
-0.28(-7.27%)
Aug 16, 2021
4.260
4.280
3.720
3.850
325,912
-0.43(-10.05%)
Aug 13, 2021
4.180
4.389
4.115
4.280
199,431
+0.12(+2.88%)
Aug 12, 2021
4.520
4.549
4.150
4.160
652,707
-0.60(-12.61%)
Aug 11, 2021
4.890
5.300
4.200
4.760
1,572,371
+0.09(+1.93%)
Aug 10, 2021
4.010
4.740
3.950
4.670
993,012
+0.67(+16.75%)
Aug 09, 2021
3.910
4.030
3.880
4.000
52,273
+0.04(+0.90%)
Aug 06, 2021
4.000
4.040
3.929
3.964
35,450
-0.03(-0.64%)
Aug 05, 2021
3.900
4.090
3.855
3.990
114,368
+0.10(+2.57%)
Aug 04, 2021
3.940
3.940
3.765
3.890
126,463
+0.00(+0.00%)
Aug 03, 2021
3.970
3.980
3.853
3.890
20,007
-0.05(-1.27%)
Aug 02, 2021
4.000
4.049
3.840
3.940
37,380
-0.01(-0.25%)
Jul 30, 2021
3.980
3.990
3.870
3.950
25,237
-0.01(-0.25%)
Jul 29, 2021
3.980
4.100
3.890
3.960
56,879
+0.02(+0.51%)
Jul 28, 2021
3.920
3.970
3.820
3.940
83,581
+0.04(+0.94%)
Jul 27, 2021
3.980
4.030
3.750
3.903
47,565
-0.05(-1.18%)
Jul 26, 2021
3.990
4.050
3.950
3.950
36,621
-0.07(-1.74%)
Jul 23, 2021
4.100
4.150
3.960
4.020
32,124
-0.13(-3.13%)
Jul 22, 2021
4.170
4.190
4.100
4.150
25,229
+0.01(+0.24%)
Jul 21, 2021
4.050
4.170
4.045
4.140
36,401
+0.10(+2.48%)
Jul 20, 2021
3.900
4.100
3.780
4.040
56,811
+0.11(+2.80%)
Jul 19, 2021
3.710
3.940
3.620
3.930
74,467
+0.04(+1.03%)
Jul 16, 2021
4.120
4.190
3.863
3.890
113,021
-0.20(-4.80%)
Jul 15, 2021
4.090
4.150
3.940
4.086
113,180
-0.01(-0.34%)
Jul 14, 2021
4.110
4.250
4.040
4.100
108,289
+0.02(+0.49%)
Jul 13, 2021
4.210
4.240
3.950
4.080
107,683
-0.17(-4.00%)
Jul 12, 2021
4.160
4.360
4.140
4.250
129,770
+0.08(+1.92%)
Jul 09, 2021
4.150
4.180
4.080
4.170
76,164
+0.14(+3.47%)
Jul 08, 2021
4.210
4.260
4.030
4.030
167,636
-0.33(-7.57%)
Jul 07, 2021
4.820
4.895
4.280
4.360
201,261
-0.53(-10.84%)
Jul 06, 2021
5.000
5.190
4.760
4.890
511,732
-0.16(-3.17%)
Jul 02, 2021
5.250
5.300
4.935
5.050
795,176
+0.00(+0.00%)
Jul 01, 2021
4.700
5.150
4.620
5.050
338,668
+0.38(+8.14%)
Jun 30, 2021
4.490
4.700
4.490
4.670
57,103
+0.16(+3.55%)
Jun 29, 2021
4.690
4.740
4.500
4.510
75,067
-0.21(-4.45%)
Jun 28, 2021
4.850
4.890
4.580
4.720
111,749
-0.11(-2.28%)
Jun 25, 2021
4.790
4.830
4.690
4.830
120,145
+0.04(+0.84%)
Jun 24, 2021
4.600
4.800
4.560
4.790
196,490
+0.19(+4.13%)
Jun 23, 2021
4.500
4.600
4.431
4.600
76,250
+0.07(+1.55%)
Jun 22, 2021
4.460
4.550
4.400
4.530
86,980
+0.03(+0.67%)
Jun 21, 2021
4.880
4.880
4.350
4.500
252,380
-0.21(-4.46%)
Jun 18, 2021
4.339
4.742
4.291
4.710
609,328
+0.27(+6.15%)
Jun 17, 2021
4.378
4.486
4.359
4.437
132,149
+0.09(+2.02%)
Jun 16, 2021
4.388
4.390
4.203
4.349
85,576
-0.02(-0.45%)
Jun 15, 2021
4.612
4.632
4.291
4.369
145,560
-0.23(-5.08%)
Jun 14, 2021
4.456
4.691
4.437
4.603
98,684
+0.13(+2.83%)
Jun 11, 2021
4.359
4.505
4.252
4.476
59,613
+0.20(+4.56%)
Jun 10, 2021
4.534
4.588
4.213
4.281
140,149
-0.20(-4.57%)
Jun 09, 2021
4.720
4.846
4.408
4.486
258,921
-0.17(-3.56%)
Jun 08, 2021
3.998
4.729
3.998
4.651
734,246
+0.48(+11.45%)
Jun 07, 2021
3.998
4.232
3.924
4.174
139,519
+0.09(+2.15%)
Jun 04, 2021
4.300
4.534
3.813
4.086
335,701
-0.20(-4.77%)
Jun 03, 2021
4.135
4.437
4.135
4.291
410,771
+0.11(+2.56%)
Jun 02, 2021
4.222
4.310
4.047
4.183
187,727
+0.06(+1.42%)
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.