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
Verastem Inc
(NQ:
VSTM
)
3.560
+0.090 (+2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
4.050
4.082
3.920
3.960
979,689
-0.03(-0.75%)
May 30, 2024
4.060
4.132
3.948
3.990
1,004,995
-0.01(-0.25%)
May 29, 2024
4.000
4.320
3.860
4.000
2,541,547
-0.02(-0.50%)
May 28, 2024
4.490
4.500
4.020
4.020
4,001,927
-0.10(-2.43%)
May 24, 2024
4.690
5.250
4.000
4.120
19,714,952
-8.06(-66.17%)
May 23, 2024
11.86
12.26
11.43
12.18
286,114
+0.30(+2.53%)
May 22, 2024
12.07
12.33
11.65
11.88
74,941
-0.18(-1.49%)
May 21, 2024
11.64
12.45
11.42
12.06
393,060
+0.45(+3.88%)
May 20, 2024
11.43
11.88
11.28
11.61
74,724
+0.11(+0.96%)
May 17, 2024
11.99
12.16
11.34
11.50
137,668
-0.63(-5.19%)
May 16, 2024
13.16
13.16
12.00
12.13
352,125
-0.99(-7.55%)
May 15, 2024
13.33
13.52
12.99
13.12
147,361
-0.04(-0.30%)
May 14, 2024
12.19
13.19
12.00
13.16
229,540
+1.14(+9.48%)
May 13, 2024
11.81
12.28
11.61
12.02
91,359
+0.17(+1.43%)
May 10, 2024
11.75
12.07
11.65
11.85
85,623
-0.07(-0.59%)
May 09, 2024
11.35
12.11
11.35
11.92
94,640
+0.52(+4.56%)
May 08, 2024
11.41
11.63
11.09
11.40
82,745
-0.02(-0.18%)
May 07, 2024
11.98
11.98
11.12
11.42
144,365
-0.42(-3.55%)
May 06, 2024
11.01
12.04
11.01
11.84
195,250
+0.94(+8.62%)
May 03, 2024
10.48
11.16
10.48
10.90
104,270
+0.54(+5.21%)
May 02, 2024
10.01
10.45
9.810
10.36
78,935
+0.38(+3.81%)
May 01, 2024
10.00
10.62
9.880
9.980
91,195
+0.00(+0.00%)
Apr 30, 2024
9.670
9.990
9.670
9.980
83,804
+0.35(+3.63%)
Apr 29, 2024
9.400
9.800
9.400
9.630
39,824
+0.25(+2.67%)
Apr 26, 2024
9.230
9.520
9.230
9.380
42,669
+0.17(+1.79%)
Apr 25, 2024
9.130
9.380
9.020
9.215
71,213
-0.10(-1.02%)
Apr 24, 2024
9.540
9.750
9.270
9.310
79,258
-0.30(-3.12%)
Apr 23, 2024
9.680
9.930
9.580
9.610
101,625
-0.13(-1.33%)
Apr 22, 2024
9.840
10.00
9.671
9.740
95,499
-0.10(-1.02%)
Apr 19, 2024
10.10
10.36
9.560
9.840
151,397
-0.39(-3.81%)
Apr 18, 2024
10.89
11.02
10.19
10.23
66,842
-0.61(-5.63%)
Apr 17, 2024
10.90
11.18
10.77
10.84
54,337
-0.09(-0.82%)
Apr 16, 2024
11.03
11.49
10.93
10.93
64,334
-0.14(-1.26%)
Apr 15, 2024
11.30
11.34
10.94
11.07
117,049
-0.23(-2.04%)
Apr 12, 2024
11.76
11.77
11.10
11.30
85,312
-0.51(-4.32%)
Apr 11, 2024
11.27
11.81
11.12
11.81
75,924
+0.51(+4.51%)
Apr 10, 2024
11.50
11.66
11.12
11.30
92,040
-0.44(-3.75%)
Apr 09, 2024
12.09
12.26
11.60
11.74
124,297
-0.12(-1.01%)
Apr 08, 2024
11.42
11.98
11.28
11.86
138,457
+0.42(+3.67%)
Apr 05, 2024
11.18
11.81
10.86
11.44
88,187
+0.11(+0.97%)
Apr 04, 2024
11.95
12.19
11.29
11.33
84,178
-0.65(-5.43%)
Apr 03, 2024
11.58
12.02
11.35
11.98
103,845
+0.46(+3.99%)
Apr 02, 2024
11.67
11.86
11.39
11.52
87,114
-0.21(-1.79%)
Apr 01, 2024
11.86
12.05
11.40
11.73
118,539
-0.07(-0.59%)
Mar 28, 2024
11.79
11.93
11.90
11.80
98,806
-0.02(-0.17%)
Mar 27, 2024
11.77
12.26
11.54
11.82
168,710
+0.23(+1.98%)
Mar 26, 2024
11.74
11.88
11.41
11.59
84,023
+0.06(+0.52%)
Mar 25, 2024
11.98
12.10
11.51
11.53
142,181
-0.51(-4.24%)
Mar 22, 2024
11.93
12.37
11.77
12.04
275,443
+0.11(+0.92%)
Mar 21, 2024
11.70
12.50
11.40
11.93
320,631
+0.14(+1.19%)
Mar 20, 2024
11.38
12.24
11.28
11.79
367,303
+0.48(+4.24%)
Mar 19, 2024
10.46
11.45
10.21
11.31
194,900
+0.69(+6.50%)
Mar 18, 2024
11.00
11.13
10.43
10.62
105,153
-0.38(-3.45%)
Mar 15, 2024
9.990
11.11
9.810
11.00
189,806
+0.50(+4.76%)
Mar 14, 2024
10.60
10.63
10.19
10.50
152,309
-0.24(-2.23%)
Mar 13, 2024
10.78
11.02
10.60
10.74
98,869
-0.10(-0.92%)
Mar 12, 2024
11.44
11.50
10.78
10.84
139,714
-0.60(-5.24%)
Mar 11, 2024
11.56
11.86
11.44
11.44
82,411
-0.13(-1.12%)
Mar 08, 2024
11.74
12.00
11.33
11.57
162,180
-0.22(-1.87%)
Mar 07, 2024
12.75
12.88
11.78
11.79
234,594
-0.90(-7.09%)
Mar 06, 2024
12.62
12.86
12.22
12.69
87,246
+0.29(+2.34%)
Mar 05, 2024
12.43
12.79
12.27
12.40
104,688
-0.29(-2.29%)
Mar 04, 2024
13.05
13.05
12.38
12.69
144,893
-0.33(-2.53%)
Mar 01, 2024
12.74
13.61
12.46
13.02
279,845
+0.56(+4.49%)
Feb 29, 2024
13.02
13.02
12.33
12.46
90,125
-0.35(-2.73%)
Feb 28, 2024
13.03
13.23
12.55
12.81
155,151
-0.31(-2.36%)
Feb 27, 2024
13.41
13.82
12.87
13.12
99,603
+0.03(+0.23%)
Feb 26, 2024
12.59
13.29
12.20
13.09
125,700
+0.39(+3.07%)
Feb 23, 2024
12.38
13.30
12.05
12.70
184,584
+0.66(+5.48%)
Feb 22, 2024
12.34
12.50
11.61
12.04
164,299
-0.29(-2.35%)
Feb 21, 2024
12.74
13.17
12.32
12.33
134,795
-0.34(-2.68%)
Feb 20, 2024
12.61
12.79
12.15
12.67
101,145
+0.22(+1.77%)
Feb 16, 2024
11.52
12.93
11.40
12.45
347,458
+0.71(+6.05%)
Feb 15, 2024
12.10
12.15
11.47
11.74
172,716
-0.12(-1.01%)
Feb 14, 2024
11.81
12.18
11.48
11.86
198,486
+0.12(+1.02%)
Feb 13, 2024
11.92
12.09
11.26
11.74
258,271
-0.12(-1.01%)
Feb 12, 2024
13.20
13.23
11.55
11.86
312,297
-1.36(-10.29%)
Feb 09, 2024
13.47
13.97
13.18
13.22
133,576
-0.23(-1.71%)
Feb 08, 2024
13.51
14.09
13.12
13.45
147,464
+0.00(+0.00%)
Feb 07, 2024
14.00
14.19
13.15
13.45
163,804
-0.62(-4.41%)
Feb 06, 2024
12.35
14.22
12.32
14.07
252,395
+1.77(+14.39%)
Feb 05, 2024
12.02
12.37
11.90
12.30
49,699
+0.05(+0.41%)
Feb 02, 2024
12.39
12.39
11.85
12.25
79,914
+0.00(+0.00%)
Feb 01, 2024
11.72
12.57
11.38
12.25
166,965
+0.50(+4.26%)
Jan 31, 2024
11.55
12.12
11.55
11.75
114,803
+0.04(+0.34%)
Jan 30, 2024
12.11
12.13
10.98
11.71
192,825
-0.63(-5.11%)
Jan 29, 2024
11.40
12.47
11.40
12.34
105,261
+0.82(+7.12%)
Jan 26, 2024
11.78
12.20
11.27
11.52
98,315
-0.37(-3.11%)
Jan 25, 2024
10.98
11.99
10.82
11.89
118,047
+1.12(+10.40%)
Jan 24, 2024
10.80
11.09
10.56
10.77
155,107
+0.03(+0.28%)
Jan 23, 2024
10.83
10.83
10.39
10.74
87,801
+0.11(+1.03%)
Jan 22, 2024
11.26
11.43
10.39
10.63
114,817
-0.54(-4.83%)
Jan 19, 2024
10.57
11.17
9.780
11.17
141,327
+0.78(+7.51%)
Jan 18, 2024
11.11
11.11
10.33
10.39
130,745
-0.72(-6.48%)
Jan 17, 2024
10.95
11.30
10.82
11.11
96,790
+0.08(+0.73%)
Jan 16, 2024
11.57
11.59
10.51
11.03
154,413
+0.04(+0.36%)
Jan 12, 2024
10.74
11.20
10.67
10.99
112,211
+0.35(+3.29%)
Jan 11, 2024
10.38
10.74
10.15
10.64
115,469
+0.21(+2.01%)
Jan 10, 2024
10.05
10.43
9.940
10.43
140,178
+0.43(+4.30%)
Jan 09, 2024
9.220
10.26
9.194
10.00
136,991
+0.73(+7.87%)
Jan 08, 2024
8.450
9.270
8.315
9.270
70,294
+0.79(+9.32%)
Jan 05, 2024
8.330
8.689
8.125
8.480
77,222
+0.02(+0.24%)
Jan 04, 2024
8.180
8.670
8.030
8.460
109,124
+0.28(+3.42%)
Jan 03, 2024
8.130
8.340
7.880
8.180
60,988
-0.12(-1.45%)
Jan 02, 2024
8.140
8.655
8.120
8.300
77,271
+0.16(+1.97%)
Dec 29, 2023
8.200
8.470
8.102
8.140
55,841
-0.13(-1.57%)
Dec 28, 2023
8.260
8.430
8.160
8.270
78,990
-0.03(-0.36%)
Dec 27, 2023
8.250
8.350
7.920
8.300
96,175
+0.26(+3.23%)
Dec 26, 2023
8.320
8.332
7.860
8.040
104,323
-0.22(-2.66%)
Dec 22, 2023
8.040
8.540
7.950
8.260
63,873
+0.22(+2.74%)
Dec 21, 2023
7.800
8.150
7.700
8.040
36,533
+0.27(+3.47%)
Dec 20, 2023
8.040
8.380
7.610
7.770
82,730
-0.24(-3.00%)
Dec 19, 2023
7.850
8.030
7.660
8.010
70,648
+0.20(+2.56%)
Dec 18, 2023
7.520
8.100
7.420
7.810
92,640
+0.20(+2.63%)
Dec 15, 2023
7.630
7.700
7.040
7.610
133,472
-0.06(-0.78%)
Dec 14, 2023
8.060
8.060
7.465
7.670
167,816
-0.11(-1.41%)
Dec 13, 2023
7.020
7.780
7.010
7.780
79,993
+0.75(+10.67%)
Dec 12, 2023
7.140
7.399
6.980
7.030
42,453
-0.14(-1.95%)
Dec 11, 2023
7.370
7.400
7.140
7.170
44,195
-0.19(-2.58%)
Dec 08, 2023
7.590
7.800
7.310
7.360
67,087
-0.23(-3.03%)
Dec 07, 2023
7.430
7.720
7.260
7.590
75,085
+0.18(+2.43%)
Dec 06, 2023
7.290
7.790
7.105
7.410
60,992
+0.17(+2.35%)
Dec 05, 2023
7.500
7.790
7.190
7.240
98,105
-0.25(-3.34%)
Dec 04, 2023
6.970
7.570
6.970
7.490
76,628
+0.48(+6.85%)
Dec 01, 2023
6.800
7.080
6.560
7.010
72,799
+0.12(+1.74%)
Nov 30, 2023
6.470
6.940
6.450
6.890
117,283
+0.49(+7.66%)
Nov 29, 2023
6.320
6.580
6.300
6.400
43,655
+0.08(+1.27%)
Nov 28, 2023
6.500
6.550
6.290
6.320
51,425
-0.23(-3.51%)
Nov 27, 2023
6.850
6.850
6.500
6.550
46,802
-0.22(-3.25%)
Nov 24, 2023
6.400
6.845
6.355
6.770
44,888
+0.34(+5.29%)
Nov 22, 2023
6.470
6.480
6.165
6.430
76,411
+0.15(+2.39%)
Nov 21, 2023
6.490
6.540
6.210
6.280
39,957
-0.17(-2.64%)
Nov 20, 2023
6.370
6.500
6.150
6.450
94,959
+0.12(+1.90%)
Nov 17, 2023
6.050
6.475
6.010
6.330
37,322
+0.28(+4.63%)
Nov 16, 2023
6.170
6.350
5.940
6.050
59,418
-0.09(-1.47%)
Nov 15, 2023
6.440
6.440
6.050
6.140
71,533
-0.09(-1.44%)
Nov 14, 2023
6.550
6.860
6.090
6.230
82,760
-0.15(-2.35%)
Nov 13, 2023
6.320
6.471
6.210
6.380
57,143
+0.00(+0.00%)
Nov 10, 2023
6.680
6.720
6.000
6.380
76,278
-0.29(-4.35%)
Nov 09, 2023
7.000
7.060
6.600
6.670
74,273
-0.40(-5.66%)
Nov 08, 2023
7.160
7.300
6.795
7.070
60,938
+0.01(+0.14%)
Nov 07, 2023
6.530
7.386
6.530
7.060
72,668
+0.44(+6.65%)
Nov 06, 2023
6.850
6.920
6.550
6.620
51,319
-0.23(-3.36%)
Nov 03, 2023
6.560
7.290
6.522
6.850
84,032
+0.41(+6.37%)
Nov 02, 2023
6.330
6.530
6.280
6.440
40,021
+0.13(+2.06%)
Nov 01, 2023
6.300
6.470
6.190
6.310
42,246
+0.03(+0.48%)
Oct 31, 2023
6.170
6.590
6.170
6.280
57,714
+0.06(+0.96%)
Oct 30, 2023
6.180
6.557
6.090
6.220
35,776
+0.00(+0.00%)
Oct 27, 2023
6.500
6.780
6.150
6.220
87,276
-0.53(-7.85%)
Oct 26, 2023
6.750
7.325
6.500
6.750
150,533
+0.14(+2.12%)
Oct 25, 2023
6.800
6.800
6.270
6.610
76,341
-0.28(-4.06%)
Oct 24, 2023
6.620
7.190
6.580
6.890
81,609
+0.27(+4.08%)
Oct 23, 2023
7.250
7.250
6.600
6.620
61,967
-0.72(-9.81%)
Oct 20, 2023
7.220
7.380
7.100
7.340
33,133
+0.09(+1.24%)
Oct 19, 2023
7.570
7.570
7.210
7.250
58,289
-0.34(-4.48%)
Oct 18, 2023
7.910
7.910
7.420
7.590
50,184
-0.34(-4.29%)
Oct 17, 2023
7.720
8.020
7.710
7.930
63,586
+0.07(+0.89%)
Oct 16, 2023
7.950
8.090
7.820
7.860
42,739
-0.05(-0.63%)
Oct 13, 2023
7.590
8.070
7.360
7.910
108,334
+0.26(+3.40%)
Oct 12, 2023
8.290
9.000
7.505
7.650
150,715
-0.57(-6.93%)
Oct 11, 2023
8.060
8.310
7.950
8.220
66,558
+0.16(+1.99%)
Oct 10, 2023
7.600
8.165
7.560
8.060
95,346
+0.46(+6.05%)
Oct 09, 2023
7.940
8.030
7.570
7.600
40,243
-0.41(-5.12%)
Oct 06, 2023
7.700
8.050
7.410
8.010
75,056
+0.26(+3.35%)
Oct 05, 2023
7.450
7.820
7.223
7.750
82,701
+0.35(+4.73%)
Oct 04, 2023
7.940
7.940
7.274
7.400
81,117
-0.50(-6.33%)
Oct 03, 2023
7.730
7.955
7.560
7.900
63,935
+0.06(+0.77%)
Oct 02, 2023
8.110
8.130
7.640
7.840
116,995
-0.29(-3.57%)
Sep 29, 2023
8.460
8.468
7.830
8.130
157,386
-0.19(-2.28%)
Sep 28, 2023
8.780
8.780
8.050
8.320
97,083
-0.45(-5.13%)
Sep 27, 2023
9.210
9.500
8.620
8.770
126,862
-0.18(-2.01%)
Sep 26, 2023
9.310
9.540
8.820
8.950
79,332
-0.42(-4.48%)
Sep 25, 2023
9.590
9.475
9.330
9.370
98,167
-0.33(-3.40%)
Sep 22, 2023
9.560
9.830
9.300
9.700
99,246
+0.20(+2.11%)
Sep 21, 2023
9.370
9.542
9.200
9.500
119,601
+0.00(+0.00%)
Sep 20, 2023
9.500
9.610
9.430
9.500
58,817
+0.00(+0.00%)
Sep 19, 2023
9.850
9.910
9.450
9.500
82,838
-0.40(-4.04%)
Sep 18, 2023
9.570
10.30
9.395
9.900
111,334
+0.00(+0.00%)
Sep 15, 2023
9.630
9.930
9.230
9.900
526,698
+0.21(+2.17%)
Sep 14, 2023
9.550
9.800
9.500
9.690
52,748
+0.17(+1.79%)
Sep 13, 2023
9.610
9.800
9.480
9.520
109,986
-0.29(-2.96%)
Sep 12, 2023
9.710
10.05
9.570
9.810
44,665
+0.02(+0.20%)
Sep 11, 2023
9.850
9.920
9.700
9.790
46,811
+0.07(+0.72%)
Sep 08, 2023
9.790
9.790
9.520
9.720
54,861
-0.11(-1.12%)
Sep 07, 2023
9.770
9.970
9.573
9.830
46,326
-0.13(-1.31%)
Sep 06, 2023
9.770
9.980
9.550
9.960
62,862
+0.16(+1.63%)
Sep 05, 2023
9.760
9.890
9.680
9.800
44,220
-0.06(-0.61%)
Sep 01, 2023
9.840
9.995
9.600
9.860
82,820
+0.10(+1.02%)
Aug 31, 2023
9.880
10.15
9.705
9.760
46,286
-0.22(-2.20%)
Aug 30, 2023
9.760
10.06
9.730
9.980
81,557
+0.18(+1.84%)
Aug 29, 2023
9.930
10.28
9.760
9.800
80,375
-0.18(-1.80%)
Aug 28, 2023
10.43
10.55
9.730
9.980
106,711
-0.38(-3.67%)
Aug 25, 2023
10.33
10.57
10.21
10.36
55,519
+0.04(+0.39%)
Aug 24, 2023
10.61
10.65
10.16
10.32
58,530
-0.25(-2.37%)
Aug 23, 2023
9.750
10.58
9.720
10.57
146,755
+0.80(+8.19%)
Aug 22, 2023
10.62
10.62
9.640
9.770
173,511
-0.85(-8.00%)
Aug 21, 2023
10.29
11.09
10.16
10.62
347,222
+0.37(+3.61%)
Aug 18, 2023
9.670
10.27
9.520
10.25
173,194
+0.46(+4.70%)
Aug 17, 2023
9.600
9.870
9.440
9.790
146,915
+0.20(+2.09%)
Aug 16, 2023
9.420
9.680
9.280
9.590
137,691
+0.04(+0.42%)
Aug 15, 2023
9.500
9.785
9.440
9.550
100,630
+0.02(+0.21%)
Aug 14, 2023
9.790
9.790
9.360
9.530
156,038
-0.28(-2.85%)
Aug 11, 2023
9.720
10.13
9.650
9.810
116,125
-0.01(-0.10%)
Aug 10, 2023
10.01
10.33
9.670
9.820
122,082
-0.18(-1.80%)
Aug 09, 2023
10.40
10.65
9.950
10.00
161,191
-0.03(-0.30%)
Aug 08, 2023
10.10
10.41
9.914
10.03
86,570
-0.19(-1.86%)
Aug 07, 2023
11.09
11.18
9.610
10.22
294,123
-0.94(-8.42%)
Aug 04, 2023
10.75
11.29
10.53
11.16
158,904
+0.37(+3.43%)
Aug 03, 2023
10.31
10.97
10.12
10.79
135,918
+0.35(+3.35%)
Aug 02, 2023
10.75
10.75
10.25
10.44
102,372
-0.54(-4.92%)
Aug 01, 2023
11.07
11.20
10.77
10.98
126,631
-0.08(-0.72%)
Jul 31, 2023
10.30
11.33
10.21
11.06
292,726
+0.76(+7.38%)
Jul 28, 2023
9.710
10.67
9.620
10.30
469,590
+0.66(+6.85%)
Jul 27, 2023
9.560
9.670
9.324
9.640
151,975
+0.08(+0.84%)
Jul 26, 2023
9.400
9.601
9.185
9.560
210,305
+0.10(+1.06%)
Jul 25, 2023
9.730
9.870
9.420
9.460
92,007
-0.20(-2.07%)
Jul 24, 2023
9.900
10.28
9.550
9.660
150,601
-0.24(-2.42%)
Jul 21, 2023
9.090
9.990
9.020
9.900
223,648
+0.84(+9.27%)
Jul 20, 2023
8.910
9.095
8.910
9.060
109,828
+0.08(+0.89%)
Jul 19, 2023
9.090
9.320
8.980
8.980
88,307
-0.11(-1.21%)
Jul 18, 2023
9.020
9.430
8.941
9.090
249,133
+0.04(+0.44%)
Jul 17, 2023
9.080
9.310
8.955
9.050
316,718
-0.03(-0.33%)
Jul 14, 2023
9.000
9.200
8.790
9.080
162,685
+0.04(+0.44%)
Jul 13, 2023
9.140
9.140
8.744
9.040
354,011
-0.01(-0.11%)
Jul 12, 2023
9.470
9.470
8.870
9.050
319,027
-0.11(-1.20%)
Jul 11, 2023
8.700
9.300
8.460
9.160
471,632
+0.40(+4.57%)
Jul 10, 2023
8.240
9.330
8.090
8.760
584,126
+0.76(+9.50%)
Jul 07, 2023
7.920
8.300
7.850
8.000
805,337
+0.04(+0.50%)
Jul 06, 2023
7.930
8.234
7.810
7.960
233,667
+0.08(+1.02%)
Jul 05, 2023
7.620
8.100
7.620
7.880
217,270
+0.13(+1.68%)
Jul 03, 2023
7.370
7.770
7.370
7.750
103,276
+0.31(+4.17%)
Jun 30, 2023
7.640
7.880
7.400
7.440
219,071
-0.15(-1.98%)
Jun 29, 2023
7.280
7.700
7.240
7.590
466,493
+0.49(+6.90%)
Jun 28, 2023
7.960
8.000
7.100
7.100
1,097,897
-0.96(-11.86%)
Jun 27, 2023
8.440
8.550
8.040
8.055
274,441
-0.50(-5.79%)
Jun 26, 2023
9.450
9.450
8.070
8.550
320,586
-0.22(-2.51%)
Jun 23, 2023
9.240
9.270
8.540
8.770
270,272
-0.48(-5.19%)
Jun 22, 2023
9.620
9.649
9.250
9.250
232,575
-0.47(-4.84%)
Jun 21, 2023
9.740
9.975
9.410
9.720
172,264
-0.09(-0.92%)
Jun 20, 2023
10.30
10.35
9.600
9.810
309,345
-0.47(-4.57%)
Jun 16, 2023
9.910
11.12
9.900
10.28
1,414,903
-0.54(-4.99%)
Jun 15, 2023
11.12
12.00
9.960
10.82
738,391
+1.50(+16.09%)
Jun 14, 2023
9.310
9.620
9.170
9.320
105,064
-0.21(-2.20%)
Jun 13, 2023
9.650
10.08
8.800
9.530
288,807
-0.36(-3.64%)
Jun 12, 2023
10.49
11.20
9.830
9.890
372,642
-0.66(-6.26%)
Jun 09, 2023
11.21
11.21
10.30
10.55
213,205
-0.61(-5.47%)
Jun 08, 2023
11.01
11.26
10.90
11.16
107,603
-0.04(-0.36%)
Jun 07, 2023
11.38
11.55
11.01
11.20
170,473
-0.35(-3.03%)
Jun 06, 2023
12.00
13.33
11.21
11.55
421,602
-0.50(-4.15%)
Jun 05, 2023
11.76
12.80
11.75
12.05
253,838
+0.09(+0.75%)
Jun 02, 2023
11.75
12.05
11.41
11.96
231,209
-0.10(-0.83%)
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.