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
Bank of China Ltd Ad ADR
(OP:
BACHY
)
11.06
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Sep 19, 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
11.78
11.80
11.73
11.78
296,375
-0.14(-1.17%)
May 30, 2024
12.22
12.22
11.78
11.92
22,519
-0.07(-0.58%)
May 29, 2024
11.63
12.04
11.63
11.99
148,817
-0.28(-2.27%)
May 28, 2024
11.92
12.29
11.92
12.27
10,881
-0.18(-1.46%)
May 24, 2024
12.41
12.45
12.39
12.45
12,852
+0.11(+0.89%)
May 23, 2024
12.47
12.47
12.34
12.34
34,407
-0.22(-1.75%)
May 22, 2024
12.59
12.62
12.53
12.56
19,735
-0.05(-0.40%)
May 21, 2024
13.02
13.02
12.21
12.61
112,757
+0.17(+1.37%)
May 20, 2024
12.33
12.48
12.33
12.44
28,307
+0.11(+0.89%)
May 17, 2024
12.85
12.85
12.25
12.33
20,562
-0.05(-0.40%)
May 16, 2024
12.24
12.39
12.24
12.38
51,836
+0.58(+4.92%)
May 15, 2024
11.76
11.82
11.75
11.80
17,715
+0.11(+0.94%)
May 14, 2024
12.00
12.00
11.37
11.69
53,461
-0.16(-1.35%)
May 13, 2024
12.10
12.10
11.55
11.85
44,461
-0.02(-0.17%)
May 10, 2024
11.56
11.94
11.56
11.87
45,356
+0.38(+3.31%)
May 09, 2024
11.50
11.55
11.32
11.49
28,378
+0.07(+0.61%)
May 08, 2024
11.33
11.42
11.28
11.42
16,791
+0.10(+0.88%)
May 07, 2024
11.36
11.36
11.27
11.32
38,460
+0.05(+0.44%)
May 06, 2024
11.32
11.33
11.25
11.27
117,875
+0.12(+1.09%)
May 03, 2024
11.10
11.15
11.08
11.15
59,973
-0.00(-0.02%)
May 02, 2024
10.78
11.21
10.78
11.15
26,526
-0.05(-0.45%)
May 01, 2024
11.12
11.22
11.12
11.20
92,933
+0.07(+0.63%)
Apr 30, 2024
11.56
11.56
11.13
11.13
37,625
-0.31(-2.71%)
Apr 29, 2024
11.32
11.49
11.25
11.44
168,392
+0.46(+4.23%)
Apr 26, 2024
10.90
11.29
10.90
10.98
8,492
-0.08(-0.76%)
Apr 25, 2024
10.93
11.44
10.93
11.06
83,204
+0.13(+1.19%)
Apr 24, 2024
10.90
10.98
10.90
10.93
28,157
+0.01(+0.09%)
Apr 23, 2024
10.91
10.94
10.83
10.92
35,543
+0.10(+0.92%)
Apr 22, 2024
10.74
10.83
10.68
10.82
105,820
+0.14(+1.31%)
Apr 19, 2024
10.36
10.69
10.36
10.68
157,258
+0.04(+0.38%)
Apr 18, 2024
10.28
10.65
10.28
10.64
49,892
+0.29(+2.80%)
Apr 17, 2024
10.37
10.39
10.33
10.35
54,690
+0.04(+0.39%)
Apr 16, 2024
10.27
10.32
10.24
10.31
28,212
+0.04(+0.34%)
Apr 15, 2024
10.33
10.33
10.26
10.28
17,454
+0.02(+0.15%)
Apr 12, 2024
10.22
10.30
10.20
10.26
21,066
-0.19(-1.77%)
Apr 11, 2024
10.45
10.54
10.34
10.45
15,456
+0.00(+0.00%)
Apr 10, 2024
10.50
10.50
10.22
10.45
44,748
+0.01(+0.05%)
Apr 09, 2024
10.45
10.47
10.42
10.44
23,823
+0.02(+0.19%)
Apr 08, 2024
10.41
10.43
10.32
10.42
74,497
+0.12(+1.17%)
Apr 05, 2024
10.25
10.30
10.25
10.30
12,836
-0.02(-0.19%)
Apr 04, 2024
10.62
10.62
10.27
10.32
72,277
+0.06(+0.58%)
Apr 03, 2024
10.50
10.50
10.23
10.26
25,182
-0.21(-2.01%)
Apr 02, 2024
10.41
10.47
10.22
10.47
17,263
+0.17(+1.65%)
Apr 01, 2024
10.44
10.44
10.14
10.30
21,273
+0.20(+1.98%)
Mar 28, 2024
10.18
10.35
10.10
10.10
11,544
-0.22(-2.18%)
Mar 27, 2024
10.45
10.45
10.31
10.32
25,119
+0.02(+0.24%)
Mar 26, 2024
10.21
10.36
10.21
10.30
25,938
+0.07(+0.68%)
Mar 25, 2024
10.27
10.32
10.23
10.23
28,888
-0.14(-1.35%)
Mar 22, 2024
10.37
10.38
10.30
10.37
84,302
-0.06(-0.58%)
Mar 21, 2024
10.38
10.44
10.35
10.43
26,596
+0.20(+1.96%)
Mar 20, 2024
10.21
10.26
10.20
10.23
72,936
+0.11(+1.09%)
Mar 19, 2024
9.800
10.15
9.800
10.12
102,519
-0.01(-0.10%)
Mar 18, 2024
10.15
10.16
10.12
10.13
22,803
-0.02(-0.20%)
Mar 15, 2024
10.25
10.25
10.15
10.15
201,931
-0.04(-0.39%)
Mar 14, 2024
10.18
10.20
10.13
10.19
14,340
+0.05(+0.49%)
Mar 13, 2024
10.25
10.25
10.12
10.14
16,896
-0.07(-0.69%)
Mar 12, 2024
10.23
10.27
10.21
10.21
222,369
+0.04(+0.39%)
Mar 11, 2024
10.20
10.20
10.09
10.17
126,860
+0.12(+1.19%)
Mar 08, 2024
10.02
10.09
9.750
10.05
147,392
+0.13(+1.31%)
Mar 07, 2024
9.860
9.920
9.860
9.920
25,707
+0.10(+1.02%)
Mar 06, 2024
9.810
9.880
9.810
9.820
29,263
+0.13(+1.34%)
Mar 05, 2024
9.686
9.730
9.660
9.690
28,773
-0.02(-0.21%)
Mar 04, 2024
9.800
9.800
9.700
9.710
21,917
-0.07(-0.72%)
Mar 01, 2024
9.750
9.800
9.750
9.780
46,745
+0.04(+0.36%)
Feb 29, 2024
9.740
9.780
9.720
9.745
73,121
+0.00(+0.05%)
Feb 28, 2024
9.790
9.790
9.740
9.740
26,768
-0.21(-2.11%)
Feb 27, 2024
9.890
9.950
9.890
9.950
23,639
+0.05(+0.51%)
Feb 26, 2024
9.930
9.930
9.880
9.900
36,672
-0.14(-1.39%)
Feb 23, 2024
10.01
10.08
9.810
10.04
94,006
+0.05(+0.55%)
Feb 22, 2024
9.700
9.985
9.700
9.985
26,866
+0.07(+0.76%)
Feb 21, 2024
9.890
9.925
9.790
9.910
74,913
+0.18(+1.85%)
Feb 20, 2024
9.640
9.770
9.640
9.730
58,360
+0.21(+2.21%)
Feb 16, 2024
9.550
9.580
9.520
9.520
26,125
-0.02(-0.21%)
Feb 15, 2024
9.490
9.550
9.490
9.540
24,178
+0.08(+0.85%)
Feb 14, 2024
9.490
9.490
9.380
9.460
40,161
+0.08(+0.85%)
Feb 13, 2024
9.440
9.440
9.330
9.380
62,375
-0.08(-0.85%)
Feb 12, 2024
9.400
9.510
9.390
9.460
26,799
+0.11(+1.18%)
Feb 09, 2024
9.320
9.380
9.300
9.350
14,202
+0.00(+0.00%)
Feb 08, 2024
9.450
9.450
9.326
9.350
46,131
-0.26(-2.71%)
Feb 07, 2024
9.610
9.610
9.510
9.610
18,145
-0.01(-0.10%)
Feb 06, 2024
9.500
9.630
9.500
9.620
96,282
+0.32(+3.44%)
Feb 05, 2024
9.200
9.300
9.120
9.300
43,416
+0.10(+1.09%)
Feb 02, 2024
9.200
9.220
9.135
9.200
27,684
-0.11(-1.13%)
Feb 01, 2024
9.190
9.320
9.160
9.305
16,950
-0.04(-0.48%)
Jan 31, 2024
9.130
9.390
9.130
9.350
42,758
-0.03(-0.32%)
Jan 30, 2024
9.370
9.390
9.330
9.380
119,832
-0.09(-0.95%)
Jan 29, 2024
9.530
9.530
9.430
9.470
31,289
-0.03(-0.32%)
Jan 26, 2024
9.500
9.517
9.490
9.500
18,488
+0.06(+0.64%)
Jan 25, 2024
9.490
9.500
9.440
9.440
25,109
+0.00(+0.00%)
Jan 24, 2024
9.420
9.460
9.400
9.440
128,096
+0.35(+3.91%)
Jan 23, 2024
9.120
9.120
9.030
9.085
31,035
+0.10(+1.11%)
Jan 22, 2024
9.000
9.020
8.960
8.985
38,216
-0.20(-2.12%)
Jan 19, 2024
9.099
9.230
9.099
9.180
31,095
+0.01(+0.15%)
Jan 18, 2024
9.150
9.180
9.110
9.166
88,379
+0.16(+1.73%)
Jan 17, 2024
9.010
9.070
8.970
9.010
86,382
-0.19(-2.07%)
Jan 16, 2024
9.210
9.250
9.190
9.200
21,011
-0.12(-1.23%)
Jan 12, 2024
9.330
9.351
9.300
9.315
58,217
+0.00(+0.05%)
Jan 11, 2024
9.300
9.310
9.278
9.310
30,691
+0.03(+0.32%)
Jan 10, 2024
9.275
9.310
9.240
9.280
29,408
-0.02(-0.22%)
Jan 09, 2024
9.430
9.430
9.040
9.300
68,669
-0.04(-0.43%)
Jan 08, 2024
9.320
9.340
9.312
9.340
25,420
-0.09(-0.95%)
Jan 05, 2024
9.840
9.840
9.420
9.430
83,940
+0.00(+0.00%)
Jan 04, 2024
9.450
9.450
9.418
9.430
14,665
+0.01(+0.11%)
Jan 03, 2024
9.360
9.420
9.360
9.420
22,974
+0.01(+0.05%)
Jan 02, 2024
9.580
9.580
9.320
9.415
34,473
-0.05(-0.50%)
Dec 29, 2023
9.470
9.510
9.450
9.463
22,014
+0.01(+0.13%)
Dec 28, 2023
9.400
9.480
9.400
9.450
15,422
+0.11(+1.18%)
Dec 27, 2023
9.300
9.370
9.300
9.340
26,575
+0.12(+1.32%)
Dec 26, 2023
9.240
9.270
8.910
9.218
64,899
-0.05(-0.56%)
Dec 22, 2023
9.270
9.290
9.240
9.270
30,636
+0.00(+0.00%)
Dec 21, 2023
9.250
9.290
9.210
9.270
75,971
+0.24(+2.66%)
Dec 20, 2023
9.300
9.300
8.840
9.030
100,289
-0.24(-2.59%)
Dec 19, 2023
9.620
9.620
9.240
9.270
36,067
+0.08(+0.87%)
Dec 18, 2023
9.215
9.215
9.170
9.190
48,017
-0.07(-0.76%)
Dec 15, 2023
9.410
9.410
9.260
9.260
52,977
+0.02(+0.16%)
Dec 14, 2023
9.460
9.460
9.207
9.245
29,452
+0.11(+1.26%)
Dec 13, 2023
9.070
9.170
9.021
9.130
181,795
+0.07(+0.78%)
Dec 12, 2023
8.760
9.060
8.760
9.060
83,406
+0.11(+1.23%)
Dec 11, 2023
8.970
9.000
8.880
8.950
69,291
+0.02(+0.22%)
Dec 08, 2023
8.955
8.960
8.920
8.930
36,109
-0.04(-0.45%)
Dec 07, 2023
8.690
8.990
8.690
8.970
32,167
+0.01(+0.06%)
Dec 06, 2023
8.990
9.000
8.950
8.965
47,259
+0.02(+0.17%)
Dec 05, 2023
8.920
8.959
8.890
8.950
50,003
-0.09(-1.00%)
Dec 04, 2023
9.030
9.060
9.030
9.040
28,548
+0.01(+0.11%)
Dec 01, 2023
9.030
9.320
8.980
9.030
47,159
-0.12(-1.31%)
Nov 30, 2023
9.030
9.150
9.030
9.150
47,769
+0.10(+1.14%)
Nov 29, 2023
9.040
9.100
9.030
9.047
29,200
-0.07(-0.80%)
Nov 28, 2023
9.110
9.120
9.085
9.120
52,082
-0.07(-0.76%)
Nov 27, 2023
9.200
9.200
9.148
9.190
55,516
-0.01(-0.11%)
Nov 24, 2023
9.100
9.200
9.100
9.200
4,966
+0.03(+0.33%)
Nov 22, 2023
9.040
9.200
9.040
9.170
11,145
-0.02(-0.22%)
Nov 21, 2023
9.189
9.210
9.160
9.190
9,342
-0.07(-0.72%)
Nov 20, 2023
9.220
9.270
9.200
9.257
55,809
+0.21(+2.29%)
Nov 17, 2023
9.085
9.100
9.040
9.050
32,911
+0.00(+0.00%)
Nov 16, 2023
9.050
9.090
8.894
9.050
30,119
-0.17(-1.84%)
Nov 15, 2023
9.190
9.262
9.150
9.220
117,995
+0.10(+1.10%)
Nov 14, 2023
9.060
9.140
9.044
9.120
74,615
+0.13(+1.50%)
Nov 13, 2023
8.960
8.990
8.908
8.985
111,264
+0.15(+1.76%)
Nov 10, 2023
8.854
8.860
8.810
8.830
78,804
-0.02(-0.23%)
Nov 09, 2023
8.920
8.920
8.840
8.850
42,485
-0.04(-0.45%)
Nov 08, 2023
8.890
8.910
8.890
8.890
23,755
+0.00(+0.00%)
Nov 07, 2023
9.100
9.100
8.870
8.890
33,106
-0.04(-0.45%)
Nov 06, 2023
8.975
8.990
8.920
8.930
54,654
-0.08(-0.89%)
Nov 03, 2023
8.970
9.011
8.640
9.010
80,901
+0.06(+0.73%)
Nov 02, 2023
8.900
8.960
8.900
8.945
57,894
+0.12(+1.33%)
Nov 01, 2023
8.770
8.830
8.770
8.828
59,300
+0.10(+1.12%)
Oct 31, 2023
8.670
8.760
8.670
8.730
55,606
+0.06(+0.69%)
Oct 30, 2023
8.800
8.800
8.670
8.670
37,317
-0.06(-0.74%)
Oct 27, 2023
8.900
8.900
8.684
8.735
69,478
+0.02(+0.29%)
Oct 26, 2023
8.680
8.750
8.660
8.710
87,497
+0.08(+0.96%)
Oct 25, 2023
8.650
8.650
8.607
8.627
49,117
-0.13(-1.51%)
Oct 24, 2023
8.670
8.790
8.670
8.760
73,290
+0.03(+0.34%)
Oct 23, 2023
8.760
8.760
8.680
8.730
115,295
+0.02(+0.23%)
Oct 20, 2023
8.780
8.780
8.700
8.710
87,505
-0.08(-0.91%)
Oct 19, 2023
8.700
8.817
8.700
8.790
80,415
-0.12(-1.29%)
Oct 18, 2023
8.915
8.960
8.900
8.905
36,381
-0.10(-1.06%)
Oct 17, 2023
8.990
9.010
8.990
9.000
77,870
+0.03(+0.33%)
Oct 16, 2023
8.910
8.990
8.890
8.970
61,882
+0.07(+0.79%)
Oct 13, 2023
8.900
8.920
8.870
8.900
72,249
-0.07(-0.78%)
Oct 12, 2023
8.990
9.060
8.950
8.970
122,828
+0.10(+1.13%)
Oct 11, 2023
8.770
8.880
8.770
8.870
125,651
+0.10(+1.14%)
Oct 10, 2023
8.765
8.790
8.715
8.770
169,857
+0.08(+0.92%)
Oct 09, 2023
8.650
8.690
8.650
8.690
79,440
-0.03(-0.34%)
Oct 06, 2023
8.655
8.720
8.634
8.720
68,211
+0.23(+2.70%)
Oct 05, 2023
8.470
8.500
8.460
8.491
83,289
+0.02(+0.25%)
Oct 04, 2023
8.500
8.500
8.450
8.470
104,579
+0.06(+0.68%)
Oct 03, 2023
8.530
8.530
8.400
8.412
164,436
-0.21(-2.41%)
Oct 02, 2023
8.640
8.650
8.610
8.620
68,910
-0.03(-0.35%)
Sep 29, 2023
9.000
9.000
8.640
8.650
58,901
+0.09(+0.99%)
Sep 28, 2023
8.550
8.575
8.540
8.565
65,497
-0.07(-0.75%)
Sep 27, 2023
8.640
8.650
8.570
8.630
59,558
+0.09(+1.05%)
Sep 26, 2023
8.610
8.610
8.415
8.540
56,554
-0.15(-1.73%)
Sep 25, 2023
8.750
8.700
8.660
8.690
47,812
-0.06(-0.69%)
Sep 22, 2023
8.790
8.790
8.750
8.750
53,447
+0.18(+2.10%)
Sep 21, 2023
8.610
8.620
8.550
8.570
64,688
-0.12(-1.38%)
Sep 20, 2023
8.400
8.735
8.400
8.690
93,283
-0.02(-0.28%)
Sep 19, 2023
8.735
8.750
8.700
8.714
75,913
+0.06(+0.74%)
Sep 18, 2023
8.630
8.660
8.620
8.650
42,363
+0.02(+0.17%)
Sep 15, 2023
8.650
8.657
8.620
8.635
66,100
+0.04(+0.41%)
Sep 14, 2023
8.600
8.620
8.590
8.600
60,663
+0.09(+1.06%)
Sep 13, 2023
8.472
8.570
8.472
8.510
62,291
-0.04(-0.47%)
Sep 12, 2023
8.530
8.560
8.510
8.550
80,751
+0.04(+0.47%)
Sep 11, 2023
8.500
8.559
8.500
8.510
108,083
+0.04(+0.47%)
Sep 08, 2023
8.460
8.470
8.460
8.470
102,519
+0.01(+0.12%)
Sep 07, 2023
8.470
8.500
8.395
8.460
124,683
-0.12(-1.40%)
Sep 06, 2023
8.595
8.610
8.560
8.580
86,086
+0.11(+1.30%)
Sep 05, 2023
8.490
8.510
8.460
8.470
161,814
-0.05(-0.59%)
Sep 01, 2023
8.160
8.580
8.160
8.520
65,010
+0.06(+0.71%)
Aug 31, 2023
8.470
8.500
8.430
8.460
73,328
-0.10(-1.21%)
Aug 30, 2023
8.700
8.700
8.350
8.564
43,557
-0.06(-0.65%)
Aug 29, 2023
8.500
8.640
8.500
8.620
84,969
+0.14(+1.65%)
Aug 28, 2023
8.525
8.525
8.450
8.480
87,887
+0.12(+1.44%)
Aug 25, 2023
8.350
8.390
8.350
8.360
82,531
+0.08(+0.97%)
Aug 24, 2023
8.317
8.330
8.270
8.280
126,563
-0.07(-0.84%)
Aug 23, 2023
8.570
8.570
8.310
8.350
148,530
+0.09(+1.15%)
Aug 22, 2023
8.570
8.570
8.230
8.255
166,104
-0.00(-0.06%)
Aug 21, 2023
8.240
8.280
8.230
8.260
167,477
-0.08(-0.96%)
Aug 18, 2023
8.360
8.378
8.340
8.340
113,652
-0.04(-0.48%)
Aug 17, 2023
8.790
8.790
8.380
8.380
216,135
-0.02(-0.24%)
Aug 16, 2023
8.410
8.434
8.380
8.400
196,166
-0.12(-1.41%)
Aug 15, 2023
8.560
8.570
8.520
8.520
145,542
-0.08(-0.93%)
Aug 14, 2023
8.600
8.610
8.547
8.600
152,664
-0.14(-1.60%)
Aug 11, 2023
9.050
9.050
8.700
8.740
81,539
-0.09(-1.02%)
Aug 10, 2023
8.900
8.930
8.790
8.830
94,042
-0.02(-0.23%)
Aug 09, 2023
8.570
8.860
8.570
8.850
158,607
+0.05(+0.57%)
Aug 08, 2023
8.750
8.828
8.740
8.800
124,873
-0.07(-0.79%)
Aug 07, 2023
9.200
9.200
8.840
8.870
124,202
+0.07(+0.80%)
Aug 04, 2023
8.856
8.910
8.790
8.800
137,829
-0.21(-2.35%)
Aug 03, 2023
8.990
9.020
8.980
9.012
114,648
+0.11(+1.26%)
Aug 02, 2023
8.950
8.955
8.850
8.900
53,396
-0.19(-2.09%)
Aug 01, 2023
8.850
9.150
8.850
9.090
110,627
-0.16(-1.73%)
Jul 31, 2023
9.230
9.270
9.220
9.250
42,752
+0.11(+1.19%)
Jul 28, 2023
9.050
9.170
9.050
9.141
81,793
+0.18(+2.02%)
Jul 27, 2023
8.970
8.983
8.930
8.960
158,931
+0.07(+0.79%)
Jul 26, 2023
8.900
8.950
8.860
8.890
27,904
-0.06(-0.67%)
Jul 25, 2023
8.900
8.990
8.900
8.950
49,852
+0.17(+1.94%)
Jul 24, 2023
8.960
8.960
8.690
8.780
100,355
-0.02(-0.23%)
Jul 21, 2023
8.829
8.830
8.790
8.800
46,177
+0.06(+0.69%)
Jul 20, 2023
8.740
8.770
8.740
8.740
116,692
+0.02(+0.17%)
Jul 19, 2023
8.727
8.800
8.710
8.725
54,602
-0.04(-0.40%)
Jul 18, 2023
8.790
8.820
8.750
8.760
90,025
-0.09(-1.06%)
Jul 17, 2023
8.940
8.940
8.830
8.854
58,448
-0.02(-0.18%)
Jul 14, 2023
8.960
8.960
8.870
8.870
66,301
+0.07(+0.80%)
Jul 13, 2023
8.980
8.980
8.800
8.800
85,736
+0.01(+0.17%)
Jul 12, 2023
8.760
8.790
8.750
8.786
66,360
+0.07(+0.75%)
Jul 11, 2023
8.770
8.770
8.690
8.720
189,411
-0.04(-0.41%)
Jul 10, 2023
8.750
8.780
8.717
8.756
78,922
-0.07(-0.78%)
Jul 07, 2023
8.800
8.850
8.790
8.825
173,106
+0.02(+0.28%)
Jul 06, 2023
8.900
8.900
8.790
8.800
108,175
-0.30(-3.25%)
Jul 05, 2023
9.340
9.340
9.050
9.095
133,891
-1.01(-10.04%)
Jul 03, 2023
10.30
10.30
10.03
10.11
50,815
+0.11(+1.10%)
Jun 30, 2023
10.01
10.01
9.990
10.00
42,819
+0.09(+0.91%)
Jun 29, 2023
9.850
9.920
9.850
9.910
78,482
-0.11(-1.10%)
Jun 28, 2023
10.01
10.02
9.985
10.02
23,882
+0.01(+0.15%)
Jun 27, 2023
10.03
10.03
9.990
10.01
45,519
+0.11(+1.06%)
Jun 26, 2023
9.880
9.900
9.870
9.900
64,535
+0.06(+0.66%)
Jun 23, 2023
9.900
9.900
9.835
9.835
29,069
-0.10(-1.06%)
Jun 22, 2023
10.00
10.00
9.910
9.940
27,601
-0.02(-0.20%)
Jun 21, 2023
9.950
9.979
9.921
9.960
29,890
+0.00(+0.00%)
Jun 20, 2023
10.03
10.03
9.955
9.960
44,130
-0.07(-0.75%)
Jun 16, 2023
9.910
10.05
9.910
10.04
32,284
-0.01(-0.10%)
Jun 15, 2023
10.00
10.08
9.999
10.04
71,901
+0.14(+1.46%)
Jun 14, 2023
9.900
9.940
9.900
9.900
95,084
-0.09(-0.90%)
Jun 13, 2023
10.05
10.05
9.990
9.990
20,101
-0.04(-0.40%)
Jun 12, 2023
9.870
10.12
9.870
10.03
45,565
-0.06(-0.59%)
Jun 09, 2023
10.12
10.13
10.08
10.09
23,071
+0.00(+0.00%)
Jun 08, 2023
10.11
10.11
10.04
10.09
27,269
+0.07(+0.70%)
Jun 07, 2023
10.03
10.04
9.990
10.02
12,246
+0.02(+0.20%)
Jun 06, 2023
9.925
10.00
9.900
10.00
47,846
+0.11(+1.06%)
Jun 05, 2023
9.890
9.920
9.870
9.895
50,310
+0.02(+0.20%)
Jun 02, 2023
9.867
9.885
9.850
9.875
31,566
+0.12(+1.26%)
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.