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
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
12.73
-0.02 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2023
5.630
5.790
5.580
5.780
841,426
-0.30(-4.93%)
May 30, 2023
6.280
6.310
6.040
6.080
515,854
-0.49(-7.46%)
May 26, 2023
6.440
6.608
6.440
6.570
204,948
+0.13(+2.02%)
May 25, 2023
6.230
6.480
6.150
6.440
494,840
-0.12(-1.83%)
May 24, 2023
6.640
6.640
6.490
6.560
665,316
-0.53(-7.48%)
May 23, 2023
7.130
7.150
7.050
7.090
181,082
-0.30(-4.06%)
May 22, 2023
7.390
7.400
7.280
7.390
100,024
-0.02(-0.27%)
May 19, 2023
7.310
7.440
7.310
7.410
62,796
-0.08(-1.07%)
May 18, 2023
7.460
7.520
7.400
7.490
131,987
+0.27(+3.74%)
May 17, 2023
7.150
7.270
7.070
7.220
311,409
+0.00(+0.00%)
May 16, 2023
7.360
7.410
7.200
7.220
188,960
-0.07(-0.96%)
May 15, 2023
7.400
7.400
7.094
7.290
364,383
-0.43(-5.57%)
May 12, 2023
7.720
7.740
7.650
7.720
281,103
-0.37(-4.57%)
May 11, 2023
8.070
8.160
8.010
8.090
191,820
-0.51(-5.93%)
May 10, 2023
8.540
8.750
8.510
8.600
87,450
-0.39(-4.34%)
May 09, 2023
8.950
8.990
8.882
8.990
233,067
+0.64(+7.66%)
May 08, 2023
8.390
8.400
8.300
8.350
233,221
+0.05(+0.60%)
May 05, 2023
8.240
8.320
8.180
8.300
69,698
+0.37(+4.67%)
May 04, 2023
8.130
8.130
7.805
7.930
563,351
-0.52(-6.15%)
May 03, 2023
8.320
8.500
8.320
8.450
231,067
+0.17(+2.05%)
May 02, 2023
8.520
8.520
8.230
8.280
286,230
-0.50(-5.69%)
May 01, 2023
8.880
9.050
8.710
8.780
124,344
+0.02(+0.23%)
Apr 28, 2023
8.790
8.790
8.655
8.760
127,444
-0.09(-1.02%)
Apr 27, 2023
9.070
9.075
8.790
8.850
157,798
+0.03(+0.34%)
Apr 26, 2023
8.770
8.854
8.770
8.820
108,462
+0.06(+0.68%)
Apr 25, 2023
8.800
8.800
8.700
8.760
222,457
-0.02(-0.23%)
Apr 24, 2023
8.850
8.850
8.720
8.780
181,920
-0.38(-4.15%)
Apr 21, 2023
9.270
9.270
9.100
9.160
56,345
-0.09(-0.97%)
Apr 20, 2023
9.200
9.300
9.170
9.250
65,087
+0.09(+0.98%)
Apr 19, 2023
9.000
9.200
9.000
9.160
194,802
+0.54(+6.26%)
Apr 18, 2023
8.770
8.770
8.340
8.620
700,608
-0.34(-3.79%)
Apr 17, 2023
9.100
9.110
8.950
8.960
377,309
-0.23(-2.50%)
Apr 14, 2023
9.340
9.360
9.170
9.190
493,507
-0.18(-1.92%)
Apr 13, 2023
9.210
9.400
9.130
9.370
162,112
-0.04(-0.43%)
Apr 12, 2023
9.350
9.470
9.215
9.410
358,051
+0.13(+1.40%)
Apr 11, 2023
9.540
9.540
9.210
9.280
366,190
-0.63(-6.36%)
Apr 10, 2023
9.700
10.00
9.680
9.910
298,000
+0.10(+1.02%)
Apr 06, 2023
9.840
9.865
9.680
9.810
524,772
-0.21(-2.10%)
Apr 05, 2023
10.30
10.30
10.02
10.02
80,396
-0.29(-2.81%)
Apr 04, 2023
10.20
10.35
10.20
10.31
196,680
+0.30(+3.00%)
Apr 03, 2023
10.02
10.10
9.930
10.01
148,898
-0.09(-0.89%)
Mar 31, 2023
9.830
10.10
9.830
10.10
136,239
+0.45(+4.66%)
Mar 30, 2023
9.710
9.940
9.570
9.650
195,351
-0.37(-3.69%)
Mar 29, 2023
9.860
10.09
9.860
10.02
276,990
+0.56(+5.92%)
Mar 28, 2023
9.290
9.515
9.240
9.460
132,872
+0.01(+0.11%)
Mar 27, 2023
9.500
9.620
9.430
9.450
152,934
-0.31(-3.18%)
Mar 24, 2023
9.780
9.880
9.601
9.760
260,021
-0.43(-4.22%)
Mar 23, 2023
9.890
10.20
9.880
10.19
293,829
+0.70(+7.38%)
Mar 22, 2023
9.100
9.540
9.100
9.490
291,766
+0.18(+1.93%)
Mar 21, 2023
9.240
9.330
9.120
9.310
362,010
-0.19(-2.00%)
Mar 20, 2023
9.680
9.710
9.442
9.500
456,209
-0.47(-4.71%)
Mar 17, 2023
9.940
10.00
9.795
9.970
288,819
-0.01(-0.10%)
Mar 16, 2023
9.700
9.980
9.650
9.980
330,855
+0.29(+2.99%)
Mar 15, 2023
10.04
10.12
9.505
9.690
902,489
-0.88(-8.33%)
Mar 14, 2023
10.52
10.72
10.46
10.57
400,121
+0.31(+3.02%)
Mar 13, 2023
10.39
10.44
10.20
10.26
313,523
+0.07(+0.69%)
Mar 10, 2023
10.04
10.27
10.04
10.19
414,339
+0.27(+2.72%)
Mar 09, 2023
10.00
10.05
9.850
9.920
599,019
+0.32(+3.33%)
Mar 08, 2023
9.460
9.680
9.460
9.600
407,771
+0.42(+4.58%)
Mar 07, 2023
9.070
9.350
9.030
9.180
448,098
+0.03(+0.33%)
Mar 06, 2023
9.440
9.690
9.110
9.150
405,602
-0.24(-2.56%)
Mar 03, 2023
9.340
9.400
9.290
9.390
406,298
+0.41(+4.57%)
Mar 02, 2023
8.820
8.985
8.740
8.980
460,913
+0.16(+1.81%)
Mar 01, 2023
8.780
8.980
8.750
8.820
860,237
-0.23(-2.54%)
Feb 28, 2023
8.850
9.210
8.800
9.050
1,039,600
+0.90(+11.04%)
Feb 27, 2023
7.990
8.150
7.901
8.150
573,799
+0.20(+2.52%)
Feb 24, 2023
8.010
8.070
7.900
7.950
629,931
-0.01(-0.13%)
Feb 23, 2023
7.760
8.040
7.760
7.960
1,595,735
+0.67(+9.19%)
Feb 22, 2023
7.270
7.365
7.250
7.290
956,978
+0.23(+3.26%)
Feb 21, 2023
7.090
7.150
7.010
7.060
1,310,407
+0.46(+6.97%)
Feb 17, 2023
6.620
6.700
6.550
6.600
548,993
-0.15(-2.22%)
Feb 16, 2023
6.620
6.850
6.580
6.750
840,582
+0.22(+3.37%)
Feb 15, 2023
6.580
6.720
6.300
6.530
755,997
-0.20(-2.97%)
Feb 14, 2023
6.750
7.000
6.720
6.730
841,026
-0.27(-3.86%)
Feb 13, 2023
7.080
7.242
6.950
7.000
960,538
-0.23(-3.18%)
Feb 10, 2023
7.200
7.384
7.200
7.230
276,611
+0.11(+1.54%)
Feb 09, 2023
7.440
7.450
7.060
7.120
766,921
-0.50(-6.56%)
Feb 08, 2023
7.500
7.800
7.441
7.620
750,593
+0.46(+6.42%)
Feb 07, 2023
6.890
7.400
6.860
7.160
905,492
+0.36(+5.29%)
Feb 06, 2023
6.900
7.040
6.750
6.800
630,117
-0.31(-4.36%)
Feb 03, 2023
7.280
7.330
7.100
7.110
393,375
-0.20(-2.74%)
Feb 02, 2023
7.460
7.540
7.300
7.310
486,397
-0.22(-2.92%)
Feb 01, 2023
7.600
7.715
7.530
7.530
514,551
-0.27(-3.46%)
Jan 31, 2023
7.730
7.980
7.660
7.800
208,880
-0.20(-2.50%)
Jan 30, 2023
8.030
8.170
7.900
8.000
283,419
-0.27(-3.26%)
Jan 27, 2023
8.230
8.750
8.210
8.270
144,057
+0.15(+1.85%)
Jan 26, 2023
8.240
8.240
8.100
8.120
134,799
-0.33(-3.91%)
Jan 25, 2023
8.490
8.540
8.420
8.450
31,238
+0.01(+0.12%)
Jan 24, 2023
8.570
8.630
8.400
8.440
44,569
-0.20(-2.31%)
Jan 23, 2023
8.800
8.800
8.610
8.640
100,711
-0.31(-3.46%)
Jan 20, 2023
8.951
9.150
8.885
8.950
72,846
+0.17(+1.99%)
Jan 19, 2023
8.720
8.859
8.660
8.775
123,186
-0.16(-1.84%)
Jan 18, 2023
9.090
9.280
8.880
8.940
65,887
-0.47(-4.99%)
Jan 17, 2023
9.500
9.550
9.400
9.410
71,091
+0.05(+0.53%)
Jan 13, 2023
9.220
9.440
9.220
9.360
115,512
+0.27(+2.97%)
Jan 12, 2023
9.080
9.308
8.943
9.090
53,492
+0.11(+1.22%)
Jan 11, 2023
9.080
9.170
8.970
8.980
44,347
-0.14(-1.54%)
Jan 10, 2023
9.150
9.180
9.010
9.120
48,804
-0.62(-6.37%)
Jan 09, 2023
10.10
10.10
9.491
9.740
56,140
-0.30(-2.99%)
Jan 06, 2023
9.670
10.28
9.500
10.04
83,703
+0.53(+5.57%)
Jan 05, 2023
9.373
9.555
9.361
9.510
56,236
+0.26(+2.81%)
Jan 04, 2023
9.010
9.280
9.010
9.250
45,161
+0.43(+4.88%)
Jan 03, 2023
9.010
9.180
8.750
8.820
75,039
-0.37(-4.03%)
Dec 30, 2022
9.240
9.341
9.120
9.190
147,995
-0.21(-2.23%)
Dec 29, 2022
9.340
9.460
9.330
9.400
92,951
-0.05(-0.53%)
Dec 28, 2022
9.420
9.601
9.360
9.450
102,054
-0.05(-0.53%)
Dec 27, 2022
9.490
9.700
9.420
9.500
463,032
+0.04(+0.42%)
Dec 23, 2022
9.560
9.630
9.350
9.460
251,450
-0.28(-2.87%)
Dec 22, 2022
9.510
9.840
9.487
9.740
204,291
-0.24(-2.40%)
Dec 21, 2022
10.25
10.33
9.870
9.980
219,640
+0.00(+0.00%)
Dec 20, 2022
9.740
10.01
9.740
9.980
326,431
+1.13(+12.77%)
Dec 19, 2022
8.970
9.040
8.820
8.850
295,838
-0.18(-1.99%)
Dec 16, 2022
9.170
9.320
8.810
9.030
230,284
-0.73(-7.48%)
Dec 15, 2022
10.07
10.22
9.690
9.760
507,830
-0.06(-0.61%)
Dec 14, 2022
9.650
9.841
9.650
9.820
275,930
+0.53(+5.71%)
Dec 13, 2022
9.040
9.350
9.040
9.290
426,497
+0.55(+6.29%)
Dec 12, 2022
8.540
8.850
8.402
8.740
299,889
-0.45(-4.90%)
Dec 09, 2022
9.080
9.320
9.080
9.190
183,485
+0.18(+2.00%)
Dec 08, 2022
8.810
9.040
8.790
9.010
236,213
+0.61(+7.26%)
Dec 07, 2022
8.250
8.450
8.250
8.400
155,201
-0.04(-0.47%)
Dec 06, 2022
8.120
8.469
8.060
8.440
793,591
+0.47(+5.90%)
Dec 05, 2022
7.880
8.000
7.880
7.970
525,972
+0.27(+3.51%)
Dec 02, 2022
7.610
7.700
7.590
7.700
126,685
-0.01(-0.13%)
Dec 01, 2022
7.700
7.765
7.550
7.710
258,618
-0.15(-1.91%)
Nov 30, 2022
7.730
7.940
7.722
7.860
217,709
+0.32(+4.24%)
Nov 29, 2022
7.380
7.600
7.250
7.540
152,273
-0.12(-1.57%)
Nov 28, 2022
7.730
7.800
7.520
7.660
547,552
-0.16(-2.05%)
Nov 25, 2022
7.690
7.880
7.680
7.820
365,450
+0.44(+5.96%)
Nov 23, 2022
7.190
7.420
7.190
7.380
316,880
+0.31(+4.38%)
Nov 22, 2022
7.020
7.080
6.820
7.070
400,549
-0.30(-4.07%)
Nov 21, 2022
7.210
7.380
7.150
7.370
230,247
+0.28(+3.95%)
Nov 18, 2022
7.050
7.190
7.050
7.090
111,020
-0.10(-1.39%)
Nov 17, 2022
7.120
7.300
7.110
7.190
224,008
-0.16(-2.18%)
Nov 16, 2022
7.710
7.710
7.210
7.350
341,185
-0.36(-4.67%)
Nov 15, 2022
7.900
8.100
7.690
7.710
915,772
-0.49(-5.98%)
Nov 14, 2022
8.200
8.300
8.190
8.200
191,255
+0.00(+0.00%)
Nov 11, 2022
8.120
8.290
8.110
8.200
228,730
+0.31(+3.93%)
Nov 10, 2022
7.800
7.980
7.610
7.890
196,946
-0.01(-0.13%)
Nov 09, 2022
7.760
7.970
7.760
7.900
191,528
+0.20(+2.60%)
Nov 08, 2022
7.600
7.790
7.600
7.700
204,239
+0.13(+1.72%)
Nov 07, 2022
7.620
8.170
7.530
7.570
478,935
-0.15(-1.94%)
Nov 04, 2022
7.710
7.925
7.661
7.720
262,782
+0.35(+4.75%)
Nov 03, 2022
7.440
7.550
7.310
7.370
188,224
-0.30(-3.91%)
Nov 02, 2022
7.480
7.670
398,333
+0.26(+3.51%)
Nov 01, 2022
7.220
7.450
7.210
7.410
112,161
+0.31(+4.37%)
Oct 31, 2022
7.090
7.130
6.935
7.100
433,402
-0.61(-7.91%)
Oct 28, 2022
7.640
7.720
7.524
7.710
73,471
-0.04(-0.52%)
Oct 27, 2022
7.820
7.900
7.640
7.750
148,949
-0.34(-4.20%)
Oct 26, 2022
8.090
8.190
7.940
8.090
191,126
-0.26(-3.11%)
Oct 25, 2022
8.360
8.450
8.250
8.350
120,621
-0.13(-1.53%)
Oct 24, 2022
8.730
8.810
8.422
8.480
117,499
-0.33(-3.75%)
Oct 21, 2022
8.700
9.000
8.668
8.810
95,286
+0.10(+1.15%)
Oct 20, 2022
8.880
8.890
8.660
8.710
113,171
-0.24(-2.68%)
Oct 19, 2022
9.100
9.210
8.650
8.950
145,103
-0.24(-2.61%)
Oct 18, 2022
9.320
9.494
9.010
9.190
181,114
+0.36(+4.08%)
Oct 17, 2022
8.990
9.030
8.800
8.830
212,470
-0.38(-4.13%)
Oct 14, 2022
9.190
9.350
9.041
9.210
373,737
+0.52(+5.98%)
Oct 13, 2022
8.870
8.890
8.670
8.690
155,477
-0.40(-4.40%)
Oct 12, 2022
9.160
9.240
8.980
9.090
149,000
-0.25(-2.68%)
Oct 11, 2022
9.350
9.480
9.145
9.340
197,610
+0.14(+1.52%)
Oct 10, 2022
9.340
9.390
9.010
9.200
127,496
-0.50(-5.15%)
Oct 07, 2022
9.550
9.820
9.550
9.700
98,339
+0.01(+0.10%)
Oct 06, 2022
9.730
9.930
9.550
9.690
212,388
-0.41(-4.06%)
Oct 05, 2022
10.08
10.23
9.960
10.10
172,884
-0.25(-2.42%)
Oct 04, 2022
9.960
10.40
9.950
10.35
195,702
+1.21(+13.24%)
Oct 03, 2022
9.080
9.260
8.973
9.140
205,213
+0.10(+1.11%)
Sep 30, 2022
8.920
9.510
8.900
9.040
93,677
+0.08(+0.89%)
Sep 29, 2022
9.130
9.182
8.690
8.960
443,970
-0.62(-6.47%)
Sep 28, 2022
9.680
9.685
9.290
9.580
244,220
-0.81(-7.80%)
Sep 27, 2022
10.02
10.41
10.02
10.39
145,476
+0.34(+3.38%)
Sep 26, 2022
9.990
10.20
9.990
10.05
182,744
-0.22(-2.14%)
Sep 23, 2022
10.25
10.47
10.13
10.27
804,818
+0.33(+3.32%)
Sep 22, 2022
9.860
10.09
9.860
9.940
127,725
-0.11(-1.09%)
Sep 21, 2022
10.10
10.15
9.740
10.05
246,892
-0.20(-1.95%)
Sep 20, 2022
10.20
10.50
10.17
10.25
500,519
+1.07(+11.66%)
Sep 19, 2022
9.070
9.260
9.070
9.180
131,718
+0.11(+1.21%)
Sep 16, 2022
8.860
9.090
8.690
9.070
228,036
-0.07(-0.77%)
Sep 15, 2022
9.260
9.260
9.000
9.140
110,258
-0.25(-2.66%)
Sep 14, 2022
9.580
9.650
9.160
9.390
469,702
-0.36(-3.69%)
Sep 13, 2022
9.800
9.910
9.660
9.750
345,311
+0.20(+2.09%)
Sep 12, 2022
9.130
9.640
9.130
9.550
520,077
+0.92(+10.66%)
Sep 09, 2022
8.470
8.750
8.470
8.630
236,609
-0.15(-1.71%)
Sep 08, 2022
8.450
8.880
8.450
8.780
263,833
+0.53(+6.42%)
Sep 07, 2022
8.550
8.680
8.100
8.250
348,294
+0.26(+3.25%)
Sep 06, 2022
8.030
8.090
7.770
7.990
533,612
-0.79(-9.00%)
Sep 02, 2022
9.020
9.040
8.750
8.780
403,482
+0.05(+0.57%)
Sep 01, 2022
8.480
8.846
8.400
8.730
996,712
+0.89(+11.35%)
Aug 31, 2022
7.290
7.950
7.240
7.840
648,594
+0.64(+8.89%)
Aug 30, 2022
7.480
7.480
6.750
7.200
1,201,488
-0.66(-8.40%)
Aug 29, 2022
7.900
8.070
7.812
7.860
449,412
-0.06(-0.76%)
Aug 26, 2022
8.000
8.000
7.920
7.920
282,018
-0.05(-0.63%)
Aug 25, 2022
8.030
8.060
7.890
7.970
549,615
-0.58(-6.78%)
Aug 24, 2022
8.370
8.580
8.210
8.550
216,328
-0.15(-1.72%)
Aug 23, 2022
8.940
8.980
8.580
8.700
275,541
-0.51(-5.54%)
Aug 22, 2022
9.160
9.260
9.046
9.210
129,164
-0.10(-1.07%)
Aug 19, 2022
9.200
9.420
9.200
9.310
100,574
-0.11(-1.17%)
Aug 18, 2022
9.310
9.460
9.260
9.420
256,292
-0.35(-3.58%)
Aug 17, 2022
9.820
10.00
9.640
9.770
92,752
-0.22(-2.20%)
Aug 16, 2022
9.850
10.03
9.850
9.990
69,994
+0.10(+1.01%)
Aug 15, 2022
10.25
10.36
9.663
9.890
382,057
-0.65(-6.17%)
Aug 12, 2022
10.40
10.57
10.25
10.54
309,684
-0.35(-3.21%)
Aug 11, 2022
10.99
11.03
10.67
10.89
352,201
-0.69(-5.96%)
Aug 10, 2022
11.55
11.70
11.40
11.58
230,828
+0.02(+0.17%)
Aug 09, 2022
11.34
11.72
11.34
11.56
287,627
+0.33(+2.94%)
Aug 08, 2022
11.43
11.73
11.21
11.23
297,474
+0.13(+1.17%)
Aug 05, 2022
11.17
11.35
10.85
11.10
297,024
+0.28(+2.59%)
Aug 04, 2022
10.56
11.11
10.50
10.82
282,608
-0.01(-0.09%)
Aug 03, 2022
11.30
11.39
10.69
10.83
395,629
-0.95(-8.06%)
Aug 02, 2022
12.05
12.19
11.58
11.78
552,547
-0.87(-6.88%)
Aug 01, 2022
12.64
12.69
12.53
12.65
124,251
+0.23(+1.85%)
Jul 29, 2022
12.23
12.42
12.08
12.42
233,000
-0.37(-2.89%)
Jul 28, 2022
12.72
12.84
12.53
12.79
328,147
-0.52(-3.91%)
Jul 27, 2022
12.95
13.41
12.95
13.31
141,032
-0.16(-1.19%)
Jul 26, 2022
13.04
13.49
13.04
13.47
198,105
+0.19(+1.43%)
Jul 25, 2022
13.81
13.99
13.17
13.28
238,193
-1.32(-9.04%)
Jul 22, 2022
14.65
14.77
14.49
14.60
245,827
-0.05(-0.34%)
Jul 21, 2022
14.72
14.86
14.51
14.65
85,850
+0.11(+0.76%)
Jul 20, 2022
14.80
15.11
14.47
14.54
186,410
-0.27(-1.82%)
Jul 19, 2022
15.35
15.35
14.69
14.81
191,417
-0.47(-3.08%)
Jul 18, 2022
15.63
15.66
15.00
15.28
161,157
-0.71(-4.44%)
Jul 15, 2022
15.56
16.07
15.56
15.99
80,774
+0.81(+5.34%)
Jul 14, 2022
14.86
15.18
14.65
15.18
100,113
+0.70(+4.83%)
Jul 13, 2022
14.32
14.50
14.10
14.48
232,021
+0.62(+4.47%)
Jul 12, 2022
14.38
14.42
13.80
13.86
173,203
-1.16(-7.72%)
Jul 11, 2022
15.02
15.20
14.92
15.02
159,321
-0.27(-1.77%)
Jul 08, 2022
15.57
15.59
15.26
15.29
350,749
-0.62(-3.90%)
Jul 07, 2022
15.52
15.97
15.51
15.91
226,112
+0.96(+6.42%)
Jul 06, 2022
15.30
15.48
14.92
14.95
266,029
-0.95(-5.97%)
Jul 05, 2022
15.96
15.99
15.79
15.90
54,825
-1.21(-7.07%)
Jul 01, 2022
16.90
17.16
16.90
17.11
14,124
-0.06(-0.35%)
Jun 30, 2022
17.10
17.40
17.08
17.17
200,746
+0.44(+2.63%)
Jun 29, 2022
16.34
16.92
16.34
16.73
228,085
+0.70(+4.37%)
Jun 28, 2022
15.69
16.18
15.60
16.03
113,814
-0.34(-2.08%)
Jun 27, 2022
16.63
16.70
16.25
16.37
295,395
-0.53(-3.14%)
Jun 24, 2022
16.83
17.10
16.62
16.90
94,264
-0.68(-3.87%)
Jun 23, 2022
17.31
17.80
17.31
17.58
185,966
+0.79(+4.71%)
Jun 22, 2022
17.11
17.18
16.58
16.79
687,670
-1.50(-8.20%)
Jun 21, 2022
17.92
18.37
17.75
18.29
231,605
-1.87(-9.28%)
Jun 17, 2022
20.00
20.30
20.00
20.16
80,140
+0.47(+2.39%)
Jun 16, 2022
19.55
19.86
19.55
19.69
97,051
+0.14(+0.72%)
Jun 15, 2022
19.70
19.82
19.37
19.55
69,724
-0.33(-1.66%)
Jun 14, 2022
19.66
20.00
19.66
19.88
38,147
+0.74(+3.87%)
Jun 13, 2022
19.15
19.32
19.06
19.14
65,223
-0.71(-3.58%)
Jun 10, 2022
19.52
20.02
19.52
19.85
265,643
+0.49(+2.53%)
Jun 09, 2022
19.01
19.45
19.01
19.36
146,924
+0.12(+0.62%)
Jun 08, 2022
19.59
19.65
19.10
19.24
468,201
-1.11(-5.45%)
Jun 07, 2022
20.63
20.63
20.26
20.35
186,351
-1.11(-5.17%)
Jun 06, 2022
21.71
21.82
21.25
21.46
185,918
-0.55(-2.50%)
Jun 03, 2022
21.81
22.20
21.81
22.01
187,352
+0.01(+0.05%)
Jun 02, 2022
21.80
22.00
21.80
22.00
82,008
+0.11(+0.50%)
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.