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
Tal Education Group ADR
(NY:
TAL
)
10.93
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 2:30 PM EDT, Jun 5, 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 (%)
Jun 30, 2022
4.680
4.940
4.580
4.870
8,483,720
+0.07(+1.46%)
Jun 29, 2022
4.740
4.850
4.610
4.800
3,668,486
+0.00(+0.00%)
Jun 28, 2022
4.790
4.980
4.700
4.800
3,919,718
-0.06(-1.23%)
Jun 27, 2022
4.930
5.000
4.780
4.860
8,642,601
-0.08(-1.62%)
Jun 24, 2022
4.960
5.140
4.760
4.940
6,627,462
+0.12(+2.49%)
Jun 23, 2022
4.740
5.390
4.670
4.820
10,813,590
+0.10(+2.12%)
Jun 22, 2022
4.560
4.900
4.460
4.720
8,547,924
-0.05(-1.05%)
Jun 21, 2022
4.920
4.980
4.670
4.770
9,855,465
-0.10(-2.05%)
Jun 17, 2022
4.980
5.070
4.740
4.870
12,500,002
+0.06(+1.25%)
Jun 16, 2022
4.690
5.000
4.440
4.810
8,842,725
-0.02(-0.41%)
Jun 15, 2022
4.590
4.910
4.340
4.830
10,068,741
+0.39(+8.78%)
Jun 14, 2022
4.210
4.670
4.210
4.440
16,111,786
+0.39(+9.63%)
Jun 13, 2022
4.300
4.430
4.000
4.050
11,705,709
-0.65(-13.83%)
Jun 10, 2022
4.220
4.720
4.110
4.700
18,775,378
+0.54(+12.98%)
Jun 09, 2022
4.930
4.980
4.070
4.160
16,281,095
-0.83(-16.63%)
Jun 08, 2022
4.640
5.445
4.640
4.990
13,788,101
+0.43(+9.43%)
Jun 07, 2022
4.330
4.570
4.260
4.560
8,902,525
+0.13(+2.93%)
Jun 06, 2022
4.230
4.550
4.185
4.430
14,425,259
+0.48(+12.15%)
Jun 03, 2022
4.120
4.180
3.862
3.950
4,192,136
-0.26(-6.18%)
Jun 02, 2022
4.050
4.250
4.030
4.210
4,191,101
+0.17(+4.21%)
Jun 01, 2022
4.140
4.405
3.960
4.040
11,529,692
-0.06(-1.46%)
May 31, 2022
4.240
4.320
4.090
4.100
10,234,504
-0.02(-0.49%)
May 27, 2022
4.030
4.130
3.840
4.120
4,053,664
+0.09(+2.23%)
May 26, 2022
3.620
4.080
3.560
4.030
5,539,049
+0.44(+12.26%)
May 25, 2022
3.550
3.665
3.495
3.590
3,434,758
+0.03(+0.84%)
May 24, 2022
3.860
3.910
3.510
3.560
5,994,954
-0.43(-10.78%)
May 23, 2022
4.070
4.090
3.880
3.990
6,775,810
-0.15(-3.62%)
May 20, 2022
4.490
4.500
3.980
4.140
7,577,177
-0.26(-5.91%)
May 19, 2022
3.880
4.400
3.880
4.400
9,225,595
+0.51(+13.11%)
May 18, 2022
3.680
4.050
3.650
3.890
13,673,624
+0.15(+4.01%)
May 17, 2022
3.750
3.835
3.700
3.740
7,764,479
+0.08(+2.19%)
May 16, 2022
3.490
3.830
3.458
3.660
8,566,204
+0.10(+2.81%)
May 13, 2022
3.290
3.580
3.220
3.560
4,608,693
+0.34(+10.56%)
May 12, 2022
3.300
3.310
3.030
3.220
4,272,473
-0.15(-4.45%)
May 11, 2022
3.460
3.630
3.370
3.370
9,590,940
-0.07(-2.03%)
May 10, 2022
3.510
3.560
3.320
3.440
8,142,085
+0.12(+3.61%)
May 09, 2022
3.550
3.565
3.280
3.320
8,513,201
-0.33(-9.04%)
May 06, 2022
3.700
3.840
3.625
3.650
5,646,829
-0.16(-4.20%)
May 05, 2022
3.750
3.870
3.700
3.810
7,162,270
-0.08(-2.06%)
May 04, 2022
3.660
3.910
3.595
3.890
5,908,447
+0.14(+3.73%)
May 03, 2022
3.700
3.885
3.660
3.750
12,392,841
+0.05(+1.35%)
May 02, 2022
3.280
3.710
3.240
3.700
11,087,756
+0.31(+9.14%)
Apr 29, 2022
3.240
3.490
3.220
3.390
8,510,202
+0.36(+11.88%)
Apr 28, 2022
2.940
3.060
2.880
3.030
5,103,983
+0.07(+2.36%)
Apr 27, 2022
2.620
2.995
2.610
2.960
8,242,013
+0.29(+10.86%)
Apr 26, 2022
2.720
2.790
2.640
2.670
6,414,609
-0.14(-4.98%)
Apr 25, 2022
2.700
2.830
2.670
2.810
4,817,895
-0.01(-0.35%)
Apr 22, 2022
2.760
3.010
2.720
2.820
14,901,698
+0.10(+3.68%)
Apr 21, 2022
2.820
2.890
2.640
2.720
22,779,916
-0.06(-2.16%)
Apr 20, 2022
2.820
2.840
2.740
2.780
7,106,360
-0.11(-3.81%)
Apr 19, 2022
2.780
2.920
2.710
2.890
4,036,134
+0.06(+2.12%)
Apr 18, 2022
2.900
2.920
2.730
2.830
5,011,911
-0.19(-6.29%)
Apr 14, 2022
3.110
3.160
2.980
3.020
3,168,933
-0.12(-3.82%)
Apr 13, 2022
3.190
3.250
3.065
3.140
4,389,481
+0.04(+1.29%)
Apr 12, 2022
3.190
3.290
3.090
3.100
3,090,462
-0.08(-2.52%)
Apr 11, 2022
3.190
3.350
3.115
3.180
3,132,094
-0.09(-2.75%)
Apr 08, 2022
3.240
3.520
3.230
3.270
5,667,077
+0.08(+2.51%)
Apr 07, 2022
3.450
3.450
3.130
3.190
10,268,637
-0.28(-8.07%)
Apr 06, 2022
3.280
3.485
3.270
3.470
12,134,559
+0.10(+2.97%)
Apr 05, 2022
3.470
3.470
3.290
3.370
9,561,331
-0.13(-3.71%)
Apr 04, 2022
3.400
3.540
3.280
3.500
22,837,088
+0.26(+8.02%)
Apr 01, 2022
3.190
3.360
3.140
3.240
17,090,454
+0.23(+7.64%)
Mar 31, 2022
3.190
3.270
2.890
3.010
15,070,841
-0.18(-5.64%)
Mar 30, 2022
3.220
3.425
3.170
3.190
8,760,539
-0.13(-3.92%)
Mar 29, 2022
3.300
3.400
3.150
3.320
12,007,554
+0.13(+4.08%)
Mar 28, 2022
3.090
3.270
3.000
3.190
7,389,318
+0.13(+4.25%)
Mar 25, 2022
3.160
3.260
2.995
3.060
9,973,914
-0.26(-7.83%)
Mar 24, 2022
3.320
3.370
3.050
3.320
12,054,805
+0.07(+2.15%)
Mar 23, 2022
2.980
3.485
2.960
3.250
12,173,507
+0.17(+5.52%)
Mar 22, 2022
2.960
3.230
2.940
3.080
9,925,992
+0.34(+12.41%)
Mar 21, 2022
2.790
2.990
2.650
2.740
8,399,600
-0.13(-4.53%)
Mar 18, 2022
2.530
3.120
2.450
2.870
25,971,976
+0.37(+14.80%)
Mar 17, 2022
2.410
2.590
2.390
2.500
10,148,827
-0.11(-4.21%)
Mar 16, 2022
2.260
2.610
2.110
2.610
27,586,928
+0.70(+36.65%)
Mar 15, 2022
1.720
1.960
1.600
1.910
17,985,000
+0.16(+9.14%)
Mar 14, 2022
1.920
2.000
1.690
1.750
15,007,236
-0.26(-12.94%)
Mar 11, 2022
2.500
2.530
2.010
2.010
21,539,736
-0.43(-17.62%)
Mar 10, 2022
2.680
2.430
2.440
16,638,066
-0.49(-16.72%)
Mar 09, 2022
2.680
2.960
2.555
2.930
12,715,344
+0.43(+17.20%)
Mar 08, 2022
2.480
2.590
2.395
2.500
5,792,788
+0.02(+0.81%)
Mar 07, 2022
2.500
2.760
2.380
2.480
10,358,688
+0.11(+4.64%)
Mar 04, 2022
2.500
2.510
2.280
2.370
12,144,942
-0.24(-9.20%)
Mar 03, 2022
2.700
2.700
2.525
2.610
6,612,267
-0.09(-3.33%)
Mar 02, 2022
2.900
2.900
2.660
2.700
5,917,563
-0.19(-6.57%)
Mar 01, 2022
2.840
2.960
2.770
2.890
7,449,609
+0.05(+1.76%)
Feb 28, 2022
2.840
2.960
2.623
2.840
15,484,631
-0.07(-2.41%)
Feb 25, 2022
3.240
3.380
2.720
2.910
29,643,556
-0.74(-20.27%)
Feb 24, 2022
3.320
3.650
3.270
3.650
23,795,516
-0.03(-0.82%)
Feb 23, 2022
3.530
3.910
3.520
3.680
12,975,033
+0.32(+9.52%)
Feb 22, 2022
3.260
3.450
3.250
3.360
7,282,098
+0.01(+0.30%)
Feb 18, 2022
3.350
0
-0.04(-1.18%)
Feb 17, 2022
3.710
3.730
3.280
3.390
3,574,090
-0.22(-6.09%)
Feb 16, 2022
3.750
3.760
3.550
3.610
7,753,790
-0.17(-4.50%)
Feb 15, 2022
3.320
3.860
3.300
3.780
18,322,006
+0.67(+21.54%)
Feb 14, 2022
3.190
3.300
3.070
3.110
4,211,345
-0.12(-3.72%)
Feb 11, 2022
3.490
3.494
3.200
3.230
5,452,267
-0.25(-7.18%)
Feb 10, 2022
3.390
3.680
3.360
3.480
6,909,200
-0.01(-0.29%)
Feb 09, 2022
3.410
3.520
3.300
3.490
5,941,989
+0.10(+2.95%)
Feb 08, 2022
3.090
3.390
3.070
3.390
6,542,470
+0.22(+6.94%)
Feb 07, 2022
3.000
3.240
2.980
3.170
5,780,610
+0.12(+3.93%)
Feb 04, 2022
2.870
3.070
2.780
3.050
6,189,392
+0.22(+7.77%)
Feb 03, 2022
2.800
2.830
7,064,651
-0.13(-4.39%)
Feb 02, 2022
2.870
3.090
2.660
2.960
15,841,414
+0.13(+4.59%)
Feb 01, 2022
2.850
2.860
2.660
2.830
8,612,946
-0.03(-1.05%)
Jan 31, 2022
2.570
2.880
2.860
15,865,030
+0.21(+7.92%)
Jan 28, 2022
2.440
2.700
2.270
2.650
17,858,286
+0.25(+10.42%)
Jan 27, 2022
2.700
2.700
2.260
2.400
18,371,292
-0.36(-13.04%)
Jan 26, 2022
3.030
3.030
2.730
2.760
11,594,782
-0.27(-8.91%)
Jan 25, 2022
3.030
3.175
2.940
3.030
9,001,792
-0.15(-4.72%)
Jan 24, 2022
3.200
3.240
2.930
3.180
12,932,538
-0.16(-4.79%)
Jan 21, 2022
3.460
3.510
3.270
3.340
8,376,413
-0.22(-6.18%)
Jan 20, 2022
3.800
3.810
3.540
3.560
7,610,839
-0.03(-0.84%)
Jan 19, 2022
3.420
3.670
3.360
3.590
10,290,086
+0.22(+6.53%)
Jan 18, 2022
3.310
3.510
3.310
3.370
6,330,647
-0.09(-2.60%)
Jan 14, 2022
3.460
0
+0.18(+5.49%)
Jan 13, 2022
3.500
3.620
3.260
3.280
9,662,219
-0.38(-10.38%)
Jan 12, 2022
3.510
3.700
3.395
3.660
22,818,536
+0.27(+7.96%)
Jan 11, 2022
3.290
3.490
3.260
3.390
15,879,481
+0.08(+2.42%)
Jan 10, 2022
3.380
3.480
3.170
3.310
13,008,770
-0.11(-3.22%)
Jan 07, 2022
3.540
3.620
3.395
3.420
11,994,757
-0.08(-2.29%)
Jan 06, 2022
3.510
3.580
3.330
3.500
11,383,601
+0.09(+2.64%)
Jan 05, 2022
3.490
3.680
3.390
3.410
9,748,201
-0.15(-4.21%)
Jan 04, 2022
3.790
3.790
3.510
3.560
10,804,396
-0.25(-6.56%)
Jan 03, 2022
3.940
3.950
3.690
3.810
9,232,544
-0.12(-3.05%)
Dec 31, 2021
3.800
4.100
3.800
3.930
8,704,740
-0.01(-0.25%)
Dec 30, 2021
3.430
4.050
3.400
3.940
19,081,996
+0.50(+14.53%)
Dec 29, 2021
3.800
3.800
3.440
3.440
21,412,084
-0.37(-9.71%)
Dec 28, 2021
3.980
3.980
3.800
3.810
10,242,166
-0.19(-4.75%)
Dec 27, 2021
4.040
4.100
3.990
4.000
9,233,109
-0.08(-1.96%)
Dec 23, 2021
4.120
4.150
4.060
4.080
11,040,112
-0.04(-0.97%)
Dec 22, 2021
4.160
4.250
4.110
4.120
11,435,544
-0.15(-3.51%)
Dec 21, 2021
4.200
4.340
4.140
4.270
7,996,645
+0.12(+2.89%)
Dec 20, 2021
4.100
4.200
4.070
4.150
18,847,596
-0.05(-1.19%)
Dec 17, 2021
4.160
4.270
4.090
4.200
10,124,287
-0.05(-1.18%)
Dec 16, 2021
4.420
4.575
4.200
4.250
6,048,265
-0.12(-2.75%)
Dec 15, 2021
4.500
4.530
4.050
4.370
10,016,905
-0.04(-0.91%)
Dec 14, 2021
4.540
4.560
4.400
4.410
13,590,907
-0.24(-5.16%)
Dec 13, 2021
4.920
4.980
4.605
4.650
7,224,706
-0.41(-8.10%)
Dec 10, 2021
5.130
5.190
4.970
5.060
14,305,720
-0.02(-0.39%)
Dec 09, 2021
5.370
5.820
5.010
5.080
18,907,928
-0.25(-4.69%)
Dec 08, 2021
4.720
5.440
4.657
5.330
19,120,332
+0.62(+13.16%)
Dec 07, 2021
4.580
4.790
4.440
4.710
7,762,483
+0.25(+5.61%)
Dec 06, 2021
4.440
4.515
4.275
4.460
13,339,407
-0.11(-2.41%)
Dec 03, 2021
4.870
4.890
4.500
4.570
17,668,436
-0.44(-8.78%)
Dec 02, 2021
5.100
5.130
4.855
5.010
10,405,885
+0.00(+0.00%)
Dec 01, 2021
5.120
5.440
4.975
5.010
23,132,320
-0.17(-3.28%)
Nov 30, 2021
5.000
5.180
4.800
5.180
15,005,342
+0.18(+3.60%)
Nov 29, 2021
5.060
5.120
4.895
5.000
9,493,546
-0.11(-2.15%)
Nov 26, 2021
5.100
5.140
4.960
5.110
9,193,876
-0.24(-4.49%)
Nov 24, 2021
5.060
5.390
4.950
5.350
16,187,082
+0.36(+7.21%)
Nov 23, 2021
5.150
5.820
4.990
4.990
31,259,624
-0.08(-1.58%)
Nov 22, 2021
5.140
5.160
4.880
5.070
25,535,712
-0.09(-1.74%)
Nov 19, 2021
4.400
5.160
4.390
5.160
31,507,378
+0.80(+18.35%)
Nov 18, 2021
4.420
4.375
4.250
4.360
20,702,380
-0.17(-3.75%)
Nov 17, 2021
4.520
4.670
4.450
4.530
11,191,653
+0.07(+1.57%)
Nov 16, 2021
4.290
4.610
4.270
4.460
28,145,712
+0.22(+5.19%)
Nov 15, 2021
4.200
4.310
4.050
4.240
12,271,543
-0.16(-3.64%)
Nov 12, 2021
4.360
4.430
4.240
4.400
12,068,669
+0.13(+3.04%)
Nov 11, 2021
4.080
4.390
4.070
4.270
24,787,540
+0.25(+6.22%)
Nov 10, 2021
3.870
4.020
14,370,296
+0.17(+4.42%)
Nov 09, 2021
4.040
4.060
3.840
3.850
20,183,694
-0.24(-5.87%)
Nov 08, 2021
4.150
4.300
3.895
4.090
56,136,968
+0.20(+5.14%)
Nov 05, 2021
3.950
3.967
3.795
3.890
8,781,228
-0.06(-1.52%)
Nov 04, 2021
4.150
4.160
3.910
3.950
17,614,680
-0.20(-4.82%)
Nov 03, 2021
4.170
4.200
4.080
4.150
6,364,529
-0.03(-0.72%)
Nov 02, 2021
4.280
4.310
4.110
4.180
9,922,410
-0.27(-6.07%)
Nov 01, 2021
4.150
4.460
4.290
4.450
13,133,253
+0.36(+8.80%)
Oct 29, 2021
4.240
4.279
4.050
4.090
18,341,108
-0.26(-5.98%)
Oct 28, 2021
4.270
4.400
4.140
4.350
8,399,276
+0.06(+1.40%)
Oct 27, 2021
4.360
4.500
4.260
4.290
8,192,441
-0.13(-2.94%)
Oct 26, 2021
4.630
4.420
14,908,976
-0.23(-4.95%)
Oct 25, 2021
4.700
4.850
4.540
4.650
12,219,321
-0.17(-3.53%)
Oct 22, 2021
4.890
5.060
4.780
4.820
7,704,149
-0.07(-1.43%)
Oct 21, 2021
4.880
5.060
4.780
4.890
9,264,813
-0.02(-0.41%)
Oct 20, 2021
4.850
5.180
4.740
4.910
15,438,014
+0.06(+1.24%)
Oct 19, 2021
4.530
4.895
4.470
4.850
15,826,652
+0.34(+7.54%)
Oct 18, 2021
4.870
4.870
4.510
4.510
15,287,172
-0.35(-7.20%)
Oct 15, 2021
4.910
4.968
4.760
4.860
6,551,744
-0.01(-0.21%)
Oct 14, 2021
5.090
5.100
4.710
4.870
12,944,276
-0.10(-2.01%)
Oct 13, 2021
4.850
5.075
4.810
4.970
13,838,993
+0.27(+5.74%)
Oct 12, 2021
5.060
5.340
4.640
4.700
23,085,956
-0.17(-3.49%)
Oct 11, 2021
4.830
5.160
4.780
4.870
17,599,250
+0.11(+2.31%)
Oct 08, 2021
4.800
4.880
4.710
4.760
7,279,909
+0.01(+0.21%)
Oct 07, 2021
4.610
4.860
4.550
4.750
9,624,807
+0.15(+3.26%)
Oct 06, 2021
4.320
4.720
4.320
4.600
12,415,403
+0.14(+3.14%)
Oct 05, 2021
4.330
4.560
4.230
4.460
11,534,629
+0.17(+3.96%)
Oct 04, 2021
4.740
4.750
4.280
4.290
17,230,092
-0.53(-11.00%)
Oct 01, 2021
4.800
4.990
4.670
4.820
6,709,000
-0.02(-0.41%)
Sep 30, 2021
4.430
4.890
4.402
4.840
15,889,967
+0.43(+9.75%)
Sep 29, 2021
4.480
4.490
4.310
4.410
10,582,978
-0.07(-1.56%)
Sep 28, 2021
4.600
4.720
4.435
4.480
7,090,945
-0.14(-3.03%)
Sep 27, 2021
4.510
4.700
4.340
4.620
7,942,972
+0.10(+2.21%)
Sep 24, 2021
4.680
4.757
4.420
4.520
10,450,128
-0.28(-5.83%)
Sep 23, 2021
4.850
4.860
4.620
4.800
8,876,153
+0.00(+0.00%)
Sep 22, 2021
4.420
5.020
4.420
4.800
17,731,108
+0.32(+7.14%)
Sep 21, 2021
4.360
4.590
4.360
4.480
12,637,143
+0.12(+2.75%)
Sep 20, 2021
4.300
4.480
4.170
4.360
17,652,520
-0.26(-5.63%)
Sep 17, 2021
4.560
4.620
4.375
4.620
14,296,956
+0.14(+3.12%)
Sep 16, 2021
4.320
4.800
4.270
4.480
13,970,350
+0.09(+2.05%)
Sep 15, 2021
4.690
4.750
4.280
4.390
18,628,376
-0.28(-6.00%)
Sep 14, 2021
4.850
5.000
4.600
4.670
15,328,356
-0.19(-3.91%)
Sep 13, 2021
4.960
5.040
4.720
4.860
21,647,628
-0.10(-2.02%)
Sep 10, 2021
5.370
5.580
4.930
4.960
28,097,318
-0.44(-8.15%)
Sep 09, 2021
5.170
5.590
5.110
5.400
15,307,266
+0.09(+1.69%)
Sep 08, 2021
5.600
5.730
5.200
5.310
19,106,848
-0.42(-7.33%)
Sep 07, 2021
5.200
5.870
5.150
5.730
54,037,688
+0.61(+11.91%)
Sep 03, 2021
5.170
5.310
4.985
5.120
15,035,441
-0.03(-0.58%)
Sep 02, 2021
5.450
5.560
5.110
5.150
21,502,136
-0.17(-3.20%)
Sep 01, 2021
5.370
5.720
5.220
5.320
37,641,184
+0.00(+0.00%)
Aug 31, 2021
5.140
5.480
4.970
5.320
25,860,590
+0.28(+5.56%)
Aug 30, 2021
5.010
5.160
4.759
5.040
35,226,492
+0.24(+5.00%)
Aug 27, 2021
4.960
4.960
4.770
4.800
17,213,756
-0.12(-2.44%)
Aug 26, 2021
5.120
5.190
4.870
4.920
20,971,956
-0.27(-5.20%)
Aug 25, 2021
5.350
5.450
5.030
5.190
26,940,440
-0.41(-7.32%)
Aug 24, 2021
4.870
5.680
4.740
5.600
62,676,748
+0.80(+16.67%)
Aug 23, 2021
5.250
5.260
4.580
4.800
37,092,624
-0.33(-6.43%)
Aug 20, 2021
5.010
5.490
4.960
5.130
16,726,880
+0.06(+1.18%)
Aug 19, 2021
5.240
5.340
5.030
5.070
13,158,206
-0.22(-4.16%)
Aug 18, 2021
5.200
5.420
4.960
5.290
11,323,544
+0.08(+1.54%)
Aug 17, 2021
4.980
5.475
4.810
5.210
20,143,078
+0.01(+0.19%)
Aug 16, 2021
5.300
5.400
5.130
5.200
12,680,924
-0.28(-5.11%)
Aug 13, 2021
5.660
5.665
5.371
5.480
10,250,035
-0.19(-3.35%)
Aug 12, 2021
5.940
6.020
5.250
5.670
15,627,404
-0.30(-5.03%)
Aug 11, 2021
6.220
6.280
5.870
5.970
11,839,775
-0.33(-5.24%)
Aug 10, 2021
6.350
6.720
6.025
6.300
19,654,860
-0.15(-2.33%)
Aug 09, 2021
5.850
6.645
5.730
6.450
29,347,034
+0.61(+10.45%)
Aug 06, 2021
5.780
6.135
5.780
5.840
16,788,468
-0.09(-1.52%)
Aug 05, 2021
5.700
6.035
5.660
5.930
17,582,688
+0.23(+4.04%)
Aug 04, 2021
6.300
6.530
5.650
5.700
33,902,608
-0.29(-4.84%)
Aug 03, 2021
5.650
6.300
5.260
5.990
48,696,552
+0.15(+2.57%)
Aug 02, 2021
5.940
5.990
5.550
5.840
38,889,672
-0.23(-3.79%)
Jul 30, 2021
5.870
6.460
5.730
6.070
42,709,720
+0.20(+3.41%)
Jul 29, 2021
6.510
6.760
5.850
5.870
81,581,104
-0.53(-8.28%)
Jul 28, 2021
6.250
6.660
5.900
6.400
149,180,224
+0.89(+16.15%)
Jul 27, 2021
4.780
5.680
4.450
5.510
129,692,680
+1.11(+25.23%)
Jul 26, 2021
4.200
6.170
4.030
4.400
198,521,696
-1.60(-26.67%)
Jul 23, 2021
8.770
9.630
5.960
6.000
265,088,144
-14.52(-70.76%)
Jul 22, 2021
21.36
21.49
19.56
20.52
15,968,011
-0.81(-3.80%)
Jul 21, 2021
19.03
21.37
18.51
21.33
21,407,718
+2.15(+11.21%)
Jul 20, 2021
20.75
21.05
18.76
19.18
27,585,554
+0.48(+2.57%)
Jul 19, 2021
19.23
19.26
18.06
18.70
22,895,920
-1.15(-5.79%)
Jul 16, 2021
20.57
20.62
18.81
19.85
25,167,450
-2.09(-9.53%)
Jul 15, 2021
22.09
22.80
21.30
21.94
11,817,285
-0.50(-2.23%)
Jul 14, 2021
21.18
22.49
20.62
22.44
16,347,267
+0.92(+4.28%)
Jul 13, 2021
20.38
22.46
20.38
21.52
19,929,072
+1.13(+5.54%)
Jul 12, 2021
20.94
21.21
19.86
20.39
13,648,418
-0.83(-3.91%)
Jul 09, 2021
20.08
23.40
19.35
21.22
43,001,432
+1.71(+8.76%)
Jul 08, 2021
17.80
19.53
17.30
19.51
26,242,250
+0.10(+0.52%)
Jul 07, 2021
20.79
21.05
19.09
19.41
13,207,886
-1.38(-6.64%)
Jul 06, 2021
20.15
21.54
19.94
20.79
20,659,976
-0.60(-2.81%)
Jul 02, 2021
22.62
22.70
21.09
21.39
19,278,688
-2.01(-8.59%)
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.