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
American Lithium Corp
(TSV:
LI
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 21, 2024
1.100
1.155
1.040
1.050
450,515
+0.00(+0.00%)
May 17, 2024
1.050
0
+0.08(+8.25%)
May 16, 2024
0.9100
0.9700
0.9000
0.9700
125,450
+0.04(+4.30%)
May 15, 2024
0.9300
0.9300
0.9000
0.9300
108,715
+0.00(+0.00%)
May 14, 2024
0.8900
0.9500
0.8900
0.9300
114,320
+0.02(+2.20%)
May 13, 2024
0.9300
0.9550
0.9100
0.9100
164,267
-0.01(-1.09%)
May 10, 2024
0.8900
0.9600
0.8900
0.9200
320,493
+0.06(+6.98%)
May 09, 2024
0.8400
0.8900
0.8400
0.8600
139,955
+0.02(+2.38%)
May 08, 2024
0.8800
0.8800
0.8350
0.8400
151,973
-0.03(-3.45%)
May 07, 2024
0.8800
0.8800
0.8600
0.8700
76,871
-0.03(-3.33%)
May 06, 2024
0.9300
0.9300
0.8800
0.9000
55,077
-0.03(-3.23%)
May 03, 2024
0.9300
0.9400
0.8900
0.9300
138,402
+0.00(+0.00%)
May 02, 2024
0.9000
0.9400
0.8700
0.9300
398,366
+0.08(+9.41%)
May 01, 2024
0.8300
0.8500
0.8200
0.8500
99,669
+0.02(+2.41%)
Apr 30, 2024
0.8100
0.8400
0.8100
0.8300
417,413
+0.04(+5.06%)
Apr 29, 2024
0.7500
0.8000
0.7500
0.7900
376,829
+0.07(+9.72%)
Apr 26, 2024
0.7400
0.7600
0.7200
0.7200
155,518
-0.02(-2.70%)
Apr 25, 2024
0.7400
0.7600
0.7200
0.7400
98,332
+0.00(+0.00%)
Apr 24, 2024
0.7200
0.7600
0.7100
0.7400
266,752
+0.02(+2.78%)
Apr 23, 2024
0.6600
0.7200
0.6350
0.7200
458,555
+0.03(+4.35%)
Apr 22, 2024
0.7200
0.7200
0.6600
0.6900
595,955
-0.06(-8.00%)
Apr 19, 2024
0.7600
0.7600
0.7200
0.7500
263,470
-0.03(-3.85%)
Apr 18, 2024
0.8000
0.8000
0.7500
0.7800
225,529
-0.03(-3.70%)
Apr 17, 2024
0.8300
0.8400
0.8000
0.8100
90,557
-0.01(-1.22%)
Apr 16, 2024
0.8600
0.8600
0.8000
0.8200
326,085
-0.06(-6.82%)
Apr 15, 2024
0.9300
0.9300
0.8500
0.8800
323,737
-0.03(-3.30%)
Apr 12, 2024
0.9200
0.9400
0.9100
0.9100
263,466
-0.03(-3.19%)
Apr 11, 2024
0.9300
0.9400
0.9200
0.9400
116,665
+0.00(+0.00%)
Apr 10, 2024
0.9500
0.9500
0.9000
0.9400
223,282
-0.03(-3.09%)
Apr 09, 2024
0.9800
0.9800
0.9500
0.9700
108,332
-0.01(-1.02%)
Apr 08, 2024
0.9700
0.9900
0.9600
0.9800
133,965
-0.01(-1.01%)
Apr 05, 2024
0.9800
0.9900
0.9700
0.9900
83,232
+0.03(+3.13%)
Apr 04, 2024
0.9700
0.9900
0.9600
0.9600
106,096
-0.02(-2.04%)
Apr 03, 2024
0.9500
0.9800
0.9500
0.9800
211,603
+0.02(+2.08%)
Apr 02, 2024
0.9400
0.9700
0.9300
0.9600
248,864
+0.02(+2.13%)
Apr 01, 2024
0.9200
0.9500
0.9100
0.9400
122,875
+0.02(+2.17%)
Mar 28, 2024
0.9200
0
+0.02(+2.22%)
Mar 27, 2024
0.9200
0.9300
0.8950
0.9000
439,684
-0.01(-1.10%)
Mar 26, 2024
0.9400
0.9400
0.9100
0.9100
109,922
-0.02(-2.15%)
Mar 25, 2024
0.9300
0.9500
0.9200
0.9300
90,366
-0.02(-2.11%)
Mar 22, 2024
0.9200
0.9500
0.9200
0.9500
129,079
+0.01(+1.60%)
Mar 21, 2024
0.9500
0.9500
0.9300
0.9350
134,347
-0.03(-3.61%)
Mar 20, 2024
0.9300
0.9750
0.9100
0.9700
219,559
+0.04(+4.30%)
Mar 19, 2024
0.9500
0.9600
0.9300
0.9300
130,015
-0.03(-3.12%)
Mar 18, 2024
0.9600
0.9800
0.9400
0.9600
179,965
+0.00(+0.00%)
Mar 15, 2024
1.010
1.010
0.9500
0.9600
228,468
-0.04(-4.00%)
Mar 14, 2024
1.030
1.030
0.9500
1.000
656,083
-0.03(-3.38%)
Mar 13, 2024
1.010
1.050
1.010
1.035
128,080
+0.00(+0.49%)
Mar 12, 2024
1.040
1.040
1.000
1.030
117,073
-0.01(-0.96%)
Mar 11, 2024
1.080
1.110
1.030
1.040
69,327
-0.03(-2.80%)
Mar 08, 2024
1.090
1.130
1.040
1.070
163,623
-0.02(-1.83%)
Mar 07, 2024
1.060
1.130
1.060
1.090
212,790
+0.03(+2.83%)
Mar 06, 2024
0.9700
1.060
0.9700
1.060
178,183
+0.08(+8.16%)
Mar 05, 2024
1.000
1.010
0.9600
0.9800
237,885
-0.05(-4.85%)
Mar 04, 2024
1.130
1.140
1.010
1.030
328,697
-0.07(-6.36%)
Mar 01, 2024
1.010
1.130
0.9800
1.100
599,767
+0.13(+13.40%)
Feb 29, 2024
0.9600
1.000
0.9400
0.9700
224,318
+0.03(+3.19%)
Feb 28, 2024
0.9500
0.9600
0.9200
0.9400
203,833
-0.01(-1.05%)
Feb 27, 2024
0.9200
0.9500
0.9000
0.9500
221,392
+0.03(+3.26%)
Feb 26, 2024
0.9200
0.9700
0.9200
0.9200
103,555
-0.01(-1.08%)
Feb 23, 2024
0.9400
0.9800
0.9000
0.9300
243,138
-0.02(-2.11%)
Feb 22, 2024
1.010
1.020
0.9500
0.9500
260,898
-0.04(-4.04%)
Feb 21, 2024
1.020
1.020
0.9900
0.9900
95,671
-0.04(-3.88%)
Feb 20, 2024
1.070
1.070
1.010
1.030
237,159
-0.01(-0.96%)
Feb 16, 2024
1.040
0
+0.07(+7.22%)
Feb 15, 2024
0.9900
0.9900
0.9650
0.9700
30,658
-0.02(-2.02%)
Feb 14, 2024
0.9900
1.000
0.9600
0.9900
137,759
+0.03(+3.13%)
Feb 13, 2024
1.000
1.010
0.9600
0.9600
244,459
-0.05(-4.95%)
Feb 12, 2024
1.050
1.080
1.000
1.010
300,683
-0.04(-3.81%)
Feb 09, 2024
0.9900
1.050
0.9700
1.050
350,439
+0.07(+7.14%)
Feb 08, 2024
0.9800
0.9800
0.9500
0.9800
195,301
+0.00(+0.00%)
Feb 07, 2024
1.020
1.020
0.9700
0.9800
205,664
-0.04(-3.92%)
Feb 06, 2024
0.9500
1.040
0.9500
1.020
675,577
+0.05(+5.15%)
Feb 05, 2024
1.090
1.090
0.9400
0.9700
933,317
-0.16(-14.16%)
Feb 02, 2024
1.170
1.180
1.100
1.130
243,634
-0.05(-4.24%)
Feb 01, 2024
1.200
1.240
1.175
1.180
195,366
+0.01(+0.85%)
Jan 31, 2024
1.330
1.330
1.170
1.170
970,515
-0.14(-10.69%)
Jan 30, 2024
1.300
1.330
1.300
1.310
121,882
-0.03(-2.24%)
Jan 29, 2024
1.280
1.350
1.220
1.340
263,095
+0.06(+4.69%)
Jan 26, 2024
1.310
1.330
1.270
1.280
237,368
-0.05(-3.76%)
Jan 25, 2024
1.370
1.370
1.310
1.330
171,290
-0.06(-4.32%)
Jan 24, 2024
1.420
1.420
1.340
1.390
130,497
-0.02(-1.42%)
Jan 23, 2024
1.390
1.410
1.390
1.410
171,478
+0.01(+0.71%)
Jan 22, 2024
1.390
1.410
1.370
1.400
213,177
+0.00(+0.00%)
Jan 19, 2024
1.400
1.400
1.380
1.400
387,205
-0.04(-2.78%)
Jan 18, 2024
1.490
1.500
1.420
1.440
224,309
-0.04(-2.70%)
Jan 17, 2024
1.500
1.510
1.470
1.480
198,263
-0.05(-3.27%)
Jan 16, 2024
1.580
1.580
1.500
1.530
210,562
-0.03(-1.92%)
Jan 15, 2024
1.570
1.570
1.520
1.560
153,187
+0.00(+0.00%)
Jan 12, 2024
1.540
1.595
1.530
1.560
246,313
+0.02(+1.30%)
Jan 11, 2024
1.570
1.590
1.520
1.540
162,713
-0.02(-1.28%)
Jan 10, 2024
1.590
1.650
1.550
1.560
431,070
+0.05(+3.31%)
Jan 09, 2024
1.500
1.530
1.470
1.510
241,316
-0.01(-0.66%)
Jan 08, 2024
1.520
1.540
1.470
1.520
192,457
-0.03(-1.94%)
Jan 05, 2024
1.520
1.630
1.520
1.550
309,687
+0.03(+1.97%)
Jan 04, 2024
1.520
1.530
1.500
1.520
141,093
-0.02(-1.30%)
Jan 03, 2024
1.540
1.560
1.510
1.540
147,774
+0.00(+0.00%)
Jan 02, 2024
1.490
1.570
1.480
1.540
240,255
+0.09(+6.21%)
Dec 29, 2023
1.450
0
-0.05(-3.33%)
Dec 28, 2023
1.540
1.550
1.490
1.500
514,940
-0.04(-2.60%)
Dec 27, 2023
1.560
1.580
1.510
1.540
268,788
-0.06(-3.75%)
Dec 22, 2023
1.600
0
-0.04(-2.44%)
Dec 21, 2023
1.610
1.640
1.600
1.640
137,826
+0.03(+1.86%)
Dec 20, 2023
1.650
1.680
1.610
1.610
176,628
-0.05(-3.01%)
Dec 19, 2023
1.640
1.680
1.610
1.660
119,283
+0.02(+1.22%)
Dec 18, 2023
1.700
1.700
1.620
1.640
175,754
-0.01(-0.61%)
Dec 15, 2023
1.600
1.710
1.550
1.650
472,229
+0.11(+7.14%)
Dec 14, 2023
1.520
1.560
1.480
1.540
232,866
+0.04(+2.67%)
Dec 13, 2023
1.490
1.505
1.460
1.500
87,175
+0.01(+0.67%)
Dec 12, 2023
1.480
1.520
1.470
1.490
139,763
+0.01(+0.68%)
Dec 11, 2023
1.520
1.520
1.470
1.480
138,658
-0.06(-3.90%)
Dec 08, 2023
1.500
1.550
1.470
1.540
144,712
+0.05(+3.36%)
Dec 07, 2023
1.530
1.530
1.460
1.490
188,628
-0.03(-1.97%)
Dec 06, 2023
1.510
1.540
1.500
1.520
93,849
-0.04(-2.56%)
Dec 05, 2023
1.560
1.575
1.490
1.560
131,127
-0.06(-3.70%)
Dec 04, 2023
1.550
1.620
1.545
1.620
153,278
+0.04(+2.53%)
Dec 01, 2023
1.510
1.610
1.490
1.580
162,007
+0.05(+3.27%)
Nov 30, 2023
1.500
1.540
1.480
1.530
83,005
+0.02(+1.32%)
Nov 29, 2023
1.500
1.510
1.490
1.510
92,365
+0.00(+0.00%)
Nov 28, 2023
1.540
1.540
1.490
1.510
199,460
+0.00(+0.00%)
Nov 27, 2023
1.530
1.530
1.500
1.510
91,563
-0.05(-3.21%)
Nov 24, 2023
1.570
1.580
1.540
1.560
60,633
+0.04(+2.63%)
Nov 23, 2023
1.520
1.580
1.520
1.520
54,924
-0.02(-1.30%)
Nov 22, 2023
1.590
1.590
1.530
1.540
63,883
-0.03(-1.91%)
Nov 21, 2023
1.610
1.620
1.550
1.570
102,075
-0.05(-3.09%)
Nov 20, 2023
1.620
1.650
1.590
1.620
87,312
+0.01(+0.62%)
Nov 17, 2023
1.570
1.620
1.560
1.610
186,685
+0.00(+0.00%)
Nov 16, 2023
1.630
1.700
1.580
1.610
137,213
-0.03(-1.83%)
Nov 15, 2023
1.650
1.740
1.630
1.640
317,501
+0.03(+1.86%)
Nov 14, 2023
1.690
1.710
1.560
1.610
229,314
-0.11(-6.40%)
Nov 13, 2023
1.520
1.725
1.480
1.720
283,503
+0.22(+14.67%)
Nov 10, 2023
1.510
1.510
1.460
1.500
146,398
+0.00(+0.00%)
Nov 09, 2023
1.510
1.530
1.500
1.500
118,022
+0.02(+1.35%)
Nov 08, 2023
1.620
1.620
1.460
1.480
400,229
-0.14(-8.64%)
Nov 07, 2023
1.570
1.620
1.520
1.620
79,008
+0.00(+0.00%)
Nov 06, 2023
1.680
1.680
1.590
1.620
223,858
-0.07(-4.14%)
Nov 03, 2023
1.700
1.720
1.680
1.690
110,939
+0.03(+1.81%)
Nov 02, 2023
1.770
1.770
1.650
1.660
131,555
-0.07(-4.05%)
Nov 01, 2023
1.740
1.760
1.590
1.730
290,694
+0.05(+2.98%)
Oct 31, 2023
1.500
1.740
1.470
1.680
353,134
+0.23(+15.86%)
Oct 30, 2023
1.520
1.520
1.450
1.450
153,380
-0.03(-2.03%)
Oct 27, 2023
1.520
1.520
1.450
1.480
100,454
-0.02(-1.33%)
Oct 26, 2023
1.490
1.520
1.460
1.500
67,421
+0.02(+1.35%)
Oct 25, 2023
1.520
1.535
1.480
1.480
111,889
-0.04(-2.63%)
Oct 24, 2023
1.460
1.540
1.390
1.520
154,963
+0.06(+4.11%)
Oct 23, 2023
1.510
1.520
1.440
1.460
216,260
-0.09(-5.81%)
Oct 20, 2023
1.530
1.580
1.480
1.550
255,504
-0.02(-1.27%)
Oct 19, 2023
1.650
1.660
1.550
1.570
269,434
-0.08(-4.85%)
Oct 18, 2023
1.680
1.690
1.650
1.650
209,260
-0.02(-1.20%)
Oct 17, 2023
1.710
1.710
1.660
1.670
121,101
-0.04(-2.34%)
Oct 16, 2023
1.690
1.740
1.670
1.710
126,688
+0.04(+2.40%)
Oct 13, 2023
1.750
1.750
1.670
1.670
176,925
-0.05(-2.91%)
Oct 12, 2023
1.790
1.810
1.720
1.720
125,505
-0.07(-3.91%)
Oct 11, 2023
1.830
1.830
1.765
1.790
86,480
-0.03(-1.65%)
Oct 10, 2023
1.800
1.840
1.790
1.820
117,818
-0.02(-1.09%)
Oct 06, 2023
1.840
0
+0.06(+3.37%)
Oct 05, 2023
1.830
1.830
1.770
1.780
68,388
-0.04(-2.20%)
Oct 04, 2023
1.880
1.880
1.775
1.820
255,134
-0.07(-3.70%)
Oct 03, 2023
1.880
1.895
1.860
1.890
58,969
-0.01(-0.53%)
Oct 02, 2023
1.960
1.960
1.840
1.900
95,520
-0.06(-3.06%)
Sep 29, 2023
1.970
1.970
1.910
1.960
57,496
-0.01(-0.51%)
Sep 28, 2023
1.890
1.990
1.870
1.970
221,325
+0.06(+3.14%)
Sep 27, 2023
1.930
1.930
1.835
1.910
126,219
+0.00(+0.00%)
Sep 26, 2023
1.860
1.920
1.860
1.910
141,161
+0.01(+0.53%)
Sep 25, 2023
1.910
1.910
1.880
1.900
128,514
-0.01(-0.52%)
Sep 22, 2023
1.900
1.940
1.860
1.910
129,387
+0.07(+3.80%)
Sep 21, 2023
1.890
1.890
1.790
1.840
201,867
-0.06(-3.16%)
Sep 20, 2023
1.990
1.990
1.900
1.900
116,931
-0.08(-4.04%)
Sep 19, 2023
2.020
2.020
1.930
1.980
144,932
-0.06(-2.94%)
Sep 18, 2023
2.150
2.150
1.990
2.040
193,661
-0.09(-4.23%)
Sep 15, 2023
2.140
2.200
2.070
2.130
178,299
-0.01(-0.47%)
Sep 14, 2023
2.030
2.140
2.020
2.140
297,375
+0.13(+6.47%)
Sep 13, 2023
2.000
2.010
1.940
2.010
109,161
+0.01(+0.50%)
Sep 12, 2023
2.030
2.030
1.935
2.000
165,612
-0.06(-2.91%)
Sep 11, 2023
2.020
2.060
1.970
2.060
182,720
+0.09(+4.57%)
Sep 08, 2023
2.140
2.150
1.950
1.970
156,661
-0.16(-7.51%)
Sep 07, 2023
1.950
2.130
1.900
2.130
363,190
+0.21(+10.94%)
Sep 06, 2023
2.090
2.090
1.905
1.920
519,787
-0.24(-11.11%)
Sep 05, 2023
2.310
2.360
2.050
2.160
643,618
-0.09(-4.00%)
Sep 01, 2023
2.250
0
+0.09(+4.17%)
Aug 31, 2023
2.130
2.200
2.070
2.160
389,568
+0.06(+2.86%)
Aug 30, 2023
2.180
2.180
2.060
2.100
233,654
-0.04(-1.87%)
Aug 29, 2023
1.910
2.200
1.860
2.140
1,211,700
+0.27(+14.44%)
Aug 28, 2023
1.640
1.900
1.640
1.870
694,411
+0.23(+14.02%)
Aug 25, 2023
1.680
1.680
1.610
1.640
119,071
-0.02(-1.20%)
Aug 24, 2023
1.730
1.730
1.630
1.660
257,984
-0.04(-2.35%)
Aug 23, 2023
1.690
1.740
1.670
1.700
238,674
+0.01(+0.59%)
Aug 22, 2023
1.730
1.740
1.650
1.690
296,431
-0.04(-2.31%)
Aug 21, 2023
1.700
1.730
1.670
1.730
254,299
+0.05(+2.98%)
Aug 18, 2023
1.650
1.690
1.630
1.680
134,304
+0.03(+1.82%)
Aug 17, 2023
1.690
1.690
1.630
1.650
174,641
-0.04(-2.37%)
Aug 16, 2023
1.720
1.750
1.670
1.690
420,532
-0.03(-1.74%)
Aug 15, 2023
1.670
1.760
1.630
1.720
207,541
+0.04(+2.38%)
Aug 14, 2023
1.710
1.760
1.610
1.680
427,366
-0.09(-5.08%)
Aug 11, 2023
1.700
1.780
1.550
1.770
1,306,259
-0.04(-2.21%)
Aug 10, 2023
1.890
1.890
1.760
1.810
767,712
-0.10(-5.24%)
Aug 09, 2023
2.030
2.030
1.910
1.910
417,038
-0.14(-6.83%)
Aug 08, 2023
2.300
2.300
1.980
2.050
690,962
-0.27(-11.64%)
Aug 04, 2023
2.320
0
-0.01(-0.43%)
Aug 03, 2023
2.360
2.360
2.280
2.330
113,188
-0.03(-1.27%)
Aug 02, 2023
2.450
2.450
2.310
2.360
228,874
-0.10(-4.07%)
Aug 01, 2023
2.480
2.540
2.460
2.460
146,681
-0.08(-3.15%)
Jul 31, 2023
2.500
2.550
2.470
2.540
316,462
-0.01(-0.39%)
Jul 28, 2023
2.530
2.550
2.470
2.550
129,672
+0.06(+2.41%)
Jul 27, 2023
2.560
2.600
2.450
2.490
298,804
-0.09(-3.49%)
Jul 26, 2023
2.590
2.630
2.570
2.580
118,168
+0.00(+0.00%)
Jul 25, 2023
2.600
2.600
2.570
2.580
132,235
-0.04(-1.53%)
Jul 24, 2023
2.650
2.690
2.570
2.620
120,666
-0.05(-1.87%)
Jul 21, 2023
2.660
2.700
2.610
2.670
253,616
+0.00(+0.00%)
Jul 20, 2023
2.650
2.670
2.630
2.670
110,449
-0.03(-1.11%)
Jul 19, 2023
2.700
2.700
2.670
2.700
97,811
-0.03(-1.10%)
Jul 18, 2023
2.700
2.730
2.670
2.730
104,709
+0.02(+0.74%)
Jul 17, 2023
2.690
2.720
2.670
2.710
87,654
+0.03(+1.12%)
Jul 14, 2023
2.790
2.790
2.670
2.680
172,606
-0.16(-5.63%)
Jul 13, 2023
2.720
2.850
2.720
2.840
207,362
+0.12(+4.41%)
Jul 12, 2023
2.620
2.740
2.620
2.720
235,127
+0.11(+4.21%)
Jul 11, 2023
2.630
2.635
2.580
2.610
197,620
-0.01(-0.38%)
Jul 10, 2023
2.630
2.670
2.620
2.620
95,144
-0.04(-1.50%)
Jul 07, 2023
2.600
2.675
2.590
2.660
159,504
+0.05(+1.92%)
Jul 06, 2023
2.650
2.650
2.580
2.610
210,968
-0.09(-3.33%)
Jul 05, 2023
2.700
2.700
2.650
2.700
125,240
-0.01(-0.37%)
Jul 04, 2023
2.650
2.710
2.640
2.710
154,741
+0.05(+1.88%)
Jun 30, 2023
2.660
0
+0.04(+1.53%)
Jun 29, 2023
2.680
2.700
2.605
2.620
162,050
-0.08(-2.96%)
Jun 28, 2023
2.650
2.710
2.650
2.700
142,063
-0.01(-0.37%)
Jun 27, 2023
2.600
2.755
2.550
2.710
458,150
+0.06(+2.26%)
Jun 26, 2023
2.680
2.770
2.650
2.650
123,461
-0.03(-1.12%)
Jun 23, 2023
2.750
2.750
2.660
2.680
154,934
-0.08(-3.07%)
Jun 22, 2023
2.800
2.800
2.740
2.765
175,956
-0.11(-3.99%)
Jun 21, 2023
2.930
2.930
2.760
2.880
249,615
-0.03(-1.03%)
Jun 20, 2023
2.820
2.950
2.760
2.910
334,097
+0.11(+3.93%)
Jun 19, 2023
2.800
2.860
2.760
2.800
59,707
-0.02(-0.71%)
Jun 16, 2023
2.730
2.850
2.670
2.820
320,390
+0.08(+2.92%)
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.