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
Broadwind Energy Inc
(NQ:
BWEN
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.640
1.660
1.620
1.640
17,134
-0.02(-1.20%)
Jun 29, 2022
1.700
1.700
1.660
1.660
43,012
-0.04(-2.35%)
Jun 28, 2022
1.600
1.710
1.580
1.700
119,382
+0.13(+8.28%)
Jun 27, 2022
1.670
1.670
1.560
1.570
107,722
-0.08(-4.85%)
Jun 24, 2022
1.720
1.720
1.580
1.650
135,403
-0.01(-0.60%)
Jun 23, 2022
1.680
1.940
1.590
1.660
792,800
+0.05(+3.11%)
Jun 22, 2022
1.580
1.680
1.580
1.610
63,577
+0.01(+0.63%)
Jun 21, 2022
1.740
1.762
1.570
1.600
171,609
-0.11(-6.43%)
Jun 17, 2022
1.710
1.770
1.710
1.710
69,436
+0.00(+0.00%)
Jun 16, 2022
1.650
1.740
1.630
1.710
66,681
-0.04(-2.29%)
Jun 15, 2022
1.700
1.770
1.670
1.750
30,462
+0.03(+2.04%)
Jun 14, 2022
1.690
1.756
1.670
1.715
61,217
+0.07(+3.94%)
Jun 13, 2022
1.840
1.840
1.650
1.650
165,991
-0.26(-13.61%)
Jun 10, 2022
1.940
2.030
1.900
1.910
66,880
-0.12(-5.91%)
Jun 09, 2022
1.960
2.110
1.960
2.030
72,317
+0.03(+1.50%)
Jun 08, 2022
1.970
2.000
1.900
2.000
75,919
+0.05(+2.56%)
Jun 07, 2022
1.820
1.960
1.800
1.950
75,123
+0.06(+3.17%)
Jun 06, 2022
1.890
1.899
1.816
1.890
66,415
+0.07(+3.85%)
Jun 03, 2022
1.750
1.870
1.710
1.820
85,238
+0.03(+1.68%)
Jun 02, 2022
1.700
1.830
1.690
1.790
73,471
+0.09(+5.29%)
Jun 01, 2022
1.770
1.810
1.700
1.700
67,749
-0.09(-5.03%)
May 31, 2022
1.770
1.830
1.717
1.790
88,980
+0.05(+2.87%)
May 27, 2022
1.680
1.787
1.680
1.740
91,380
+0.04(+2.35%)
May 26, 2022
1.700
1.800
1.680
1.700
116,603
+0.00(+0.00%)
May 25, 2022
1.540
1.720
1.530
1.700
84,978
+0.14(+8.97%)
May 24, 2022
1.540
1.586
1.510
1.560
45,830
-0.02(-1.27%)
May 23, 2022
1.610
1.630
1.550
1.580
47,008
+0.00(+0.00%)
May 20, 2022
1.650
1.660
1.530
1.580
75,219
-0.07(-4.24%)
May 19, 2022
1.570
1.690
1.570
1.650
57,351
+0.05(+3.12%)
May 18, 2022
1.600
1.660
1.520
1.600
65,559
+0.00(+0.00%)
May 17, 2022
1.590
1.630
1.530
1.600
77,134
+0.06(+3.90%)
May 16, 2022
1.570
1.640
1.500
1.540
57,911
-0.05(-3.14%)
May 13, 2022
1.620
1.640
1.550
1.590
114,254
+0.02(+1.27%)
May 12, 2022
1.550
1.645
1.460
1.570
187,336
+0.05(+3.29%)
May 11, 2022
1.650
1.718
1.510
1.520
114,338
-0.16(-9.40%)
May 10, 2022
1.790
1.790
1.660
1.678
64,714
-0.02(-1.31%)
May 09, 2022
1.800
1.830
1.670
1.700
120,638
-0.16(-8.60%)
May 06, 2022
1.720
1.860
1.720
1.860
68,145
+0.08(+4.49%)
May 05, 2022
1.940
1.960
1.750
1.780
95,132
-0.19(-9.64%)
May 04, 2022
1.880
1.970
1.850
1.970
72,459
+0.07(+3.68%)
May 03, 2022
1.830
1.930
1.800
1.900
58,214
+0.07(+3.83%)
May 02, 2022
1.800
1.850
1.740
1.830
37,687
+0.02(+1.10%)
Apr 29, 2022
1.790
1.870
1.790
1.810
40,968
+0.02(+1.12%)
Apr 28, 2022
1.700
1.840
1.652
1.790
76,737
+0.10(+5.92%)
Apr 27, 2022
1.700
1.730
1.660
1.690
53,956
+0.02(+1.20%)
Apr 26, 2022
1.750
1.765
1.650
1.670
58,921
-0.10(-5.65%)
Apr 25, 2022
1.770
1.800
1.730
1.770
65,453
-0.06(-3.28%)
Apr 22, 2022
1.780
1.850
1.770
1.830
60,252
+0.02(+1.10%)
Apr 21, 2022
1.910
1.930
1.750
1.810
183,914
-0.10(-5.24%)
Apr 20, 2022
1.940
2.020
1.860
1.910
133,284
-0.09(-4.50%)
Apr 19, 2022
1.980
2.030
1.930
2.000
44,685
+0.06(+3.09%)
Apr 18, 2022
1.990
2.050
1.930
1.940
94,459
-0.09(-4.43%)
Apr 14, 2022
2.090
2.130
2.000
2.030
99,756
-0.04(-1.93%)
Apr 13, 2022
1.960
2.100
1.930
2.070
69,895
+0.11(+5.61%)
Apr 12, 2022
2.070
2.100
1.930
1.960
90,812
-0.13(-6.22%)
Apr 11, 2022
1.920
2.360
1.900
2.090
275,091
+0.13(+6.63%)
Apr 08, 2022
2.020
2.040
1.930
1.960
61,695
-0.07(-3.45%)
Apr 07, 2022
2.000
2.070
1.962
2.030
63,687
+0.03(+1.50%)
Apr 06, 2022
2.100
2.110
1.930
2.000
179,003
-0.12(-5.66%)
Apr 05, 2022
2.190
2.240
2.110
2.120
88,781
-0.05(-2.30%)
Apr 04, 2022
2.120
2.240
2.095
2.170
201,948
+0.06(+2.84%)
Apr 01, 2022
2.210
2.210
2.110
2.110
41,059
-0.06(-2.76%)
Mar 31, 2022
2.310
2.339
2.170
2.170
123,346
-0.13(-5.65%)
Mar 30, 2022
2.340
2.395
2.270
2.300
74,541
-0.06(-2.54%)
Mar 29, 2022
2.220
2.429
2.210
2.360
105,669
+0.09(+3.96%)
Mar 28, 2022
2.320
2.350
2.220
2.270
104,846
-0.02(-0.87%)
Mar 25, 2022
2.200
2.400
2.150
2.290
246,879
+0.07(+3.15%)
Mar 24, 2022
2.160
2.240
2.150
2.220
56,123
+0.08(+3.74%)
Mar 23, 2022
2.180
2.260
2.130
2.140
89,441
-0.07(-3.17%)
Mar 22, 2022
2.170
2.270
2.160
2.210
98,986
+0.06(+2.79%)
Mar 21, 2022
2.210
2.251
2.080
2.150
95,969
-0.10(-4.44%)
Mar 18, 2022
2.070
2.250
2.070
2.250
132,862
+0.15(+7.14%)
Mar 17, 2022
2.060
2.140
2.031
2.100
71,194
+0.02(+0.96%)
Mar 16, 2022
2.040
2.120
2.020
2.080
92,756
+0.06(+2.97%)
Mar 15, 2022
1.930
2.040
1.900
2.020
154,498
+0.11(+5.76%)
Mar 14, 2022
2.100
2.120
1.880
1.910
184,264
-0.17(-8.17%)
Mar 11, 2022
2.280
2.280
2.070
2.080
121,958
-0.17(-7.56%)
Mar 10, 2022
2.260
2.270
2.130
2.250
216,331
-0.08(-3.43%)
Mar 09, 2022
2.370
2.461
2.250
2.330
305,344
+0.01(+0.43%)
Mar 08, 2022
2.030
2.550
2.030
2.320
1,788,936
+0.30(+14.85%)
Mar 07, 2022
1.880
2.080
1.880
2.020
812,507
+0.15(+8.02%)
Mar 04, 2022
1.970
2.000
1.850
1.870
178,909
-0.15(-7.43%)
Mar 03, 2022
2.180
2.191
2.000
2.020
155,192
-0.20(-9.01%)
Mar 02, 2022
2.100
2.250
2.000
2.220
305,755
-0.05(-2.20%)
Mar 01, 2022
2.250
2.500
2.220
2.270
655,738
+0.10(+4.61%)
Feb 28, 2022
2.010
2.240
1.970
2.170
399,445
+0.15(+7.43%)
Feb 25, 2022
1.880
2.050
1.872
2.020
220,601
+0.14(+7.16%)
Feb 24, 2022
1.600
1.890
1.540
1.885
467,987
+0.15(+8.33%)
Feb 23, 2022
1.760
1.820
1.720
1.740
166,433
-0.02(-1.14%)
Feb 22, 2022
1.860
1.890
1.750
1.760
150,154
-0.08(-4.35%)
Feb 18, 2022
1.840
0
-0.04(-2.13%)
Feb 17, 2022
1.900
1.927
1.850
1.880
77,154
-0.06(-3.09%)
Feb 16, 2022
1.910
1.950
1.850
1.940
67,787
+0.02(+1.04%)
Feb 15, 2022
1.790
1.920
1.780
1.920
165,275
+0.19(+10.98%)
Feb 14, 2022
1.730
1.811
1.730
1.730
89,510
-0.01(-0.57%)
Feb 11, 2022
1.860
1.880
1.720
1.740
209,831
-0.11(-5.95%)
Feb 10, 2022
1.860
1.970
1.780
1.850
313,111
-0.09(-4.64%)
Feb 09, 2022
1.910
1.990
1.820
1.940
676,775
+0.09(+4.86%)
Feb 08, 2022
1.790
1.970
1.700
1.850
3,885,428
+0.14(+8.19%)
Feb 07, 2022
1.690
1.740
1.660
1.710
118,949
+0.04(+2.40%)
Feb 04, 2022
1.660
1.710
1.620
1.670
134,255
-0.01(-0.60%)
Feb 03, 2022
1.700
1.680
84,028
-0.03(-1.75%)
Feb 02, 2022
1.890
1.890
1.681
1.710
237,576
-0.14(-7.57%)
Feb 01, 2022
1.820
1.890
1.740
1.850
208,111
+0.08(+4.52%)
Jan 31, 2022
1.650
1.770
501,678
+0.13(+7.93%)
Jan 28, 2022
1.580
1.640
1.520
1.640
108,740
+0.06(+3.80%)
Jan 27, 2022
1.710
1.710
1.550
1.580
138,293
-0.10(-5.95%)
Jan 26, 2022
1.710
1.790
1.650
1.680
88,874
+0.00(+0.00%)
Jan 25, 2022
1.610
1.710
1.580
1.680
176,421
+0.01(+0.60%)
Jan 24, 2022
1.670
1.700
1.550
1.670
353,787
-0.04(-2.34%)
Jan 21, 2022
1.800
1.840
1.700
1.710
200,607
-0.14(-7.57%)
Jan 20, 2022
1.850
1.940
1.810
1.850
122,184
+0.04(+2.21%)
Jan 19, 2022
1.940
1.959
1.780
1.810
192,239
-0.08(-4.23%)
Jan 18, 2022
1.870
1.970
1.860
1.890
291,549
+0.04(+2.16%)
Jan 14, 2022
1.850
0
+0.06(+3.35%)
Jan 13, 2022
1.750
1.830
1.750
1.790
112,187
+0.00(+0.00%)
Jan 12, 2022
1.800
1.880
1.760
1.790
148,799
-0.01(-0.56%)
Jan 11, 2022
1.780
1.810
1.735
1.800
124,460
+0.03(+1.69%)
Jan 10, 2022
1.760
1.790
1.720
1.770
172,202
-0.02(-1.12%)
Jan 07, 2022
1.870
1.920
1.780
1.790
190,109
-0.10(-5.29%)
Jan 06, 2022
1.910
1.920
1.820
1.890
152,122
+0.01(+0.53%)
Jan 05, 2022
2.060
2.085
1.870
1.880
180,116
-0.19(-9.18%)
Jan 04, 2022
2.050
2.120
1.950
2.070
199,674
+0.05(+2.48%)
Jan 03, 2022
1.910
2.060
1.900
2.020
214,389
+0.14(+7.45%)
Dec 31, 2021
1.910
1.980
1.880
1.880
312,595
-0.06(-3.09%)
Dec 30, 2021
1.880
2.000
1.880
1.940
271,123
+0.06(+3.19%)
Dec 29, 2021
1.990
1.990
1.880
1.880
303,525
-0.09(-4.57%)
Dec 28, 2021
2.000
2.030
1.930
1.970
267,645
-0.05(-2.48%)
Dec 27, 2021
2.050
2.070
2.006
2.020
147,878
-0.03(-1.46%)
Dec 23, 2021
2.030
2.100
2.020
2.050
111,865
+0.01(+0.49%)
Dec 22, 2021
2.080
2.090
2.010
2.040
106,867
-0.02(-0.97%)
Dec 21, 2021
2.040
2.070
1.980
2.060
167,321
+0.10(+5.10%)
Dec 20, 2021
1.970
1.990
1.900
1.960
224,227
-0.10(-4.85%)
Dec 17, 2021
1.980
2.098
1.930
2.060
111,656
+0.05(+2.49%)
Dec 16, 2021
2.120
2.143
1.960
2.010
187,204
-0.07(-3.37%)
Dec 15, 2021
2.070
2.120
1.960
2.080
257,556
+0.01(+0.48%)
Dec 14, 2021
2.120
2.160
2.030
2.070
136,282
-0.06(-2.82%)
Dec 13, 2021
2.160
2.190
2.100
2.130
201,520
-0.06(-2.74%)
Dec 10, 2021
2.220
2.300
2.100
2.190
163,187
-0.02(-0.90%)
Dec 09, 2021
2.270
2.370
2.200
2.210
194,164
-0.11(-4.74%)
Dec 08, 2021
2.310
2.390
2.248
2.320
187,185
+0.02(+0.87%)
Dec 07, 2021
2.290
2.380
2.290
2.300
172,596
+0.07(+3.14%)
Dec 06, 2021
2.150
2.260
2.050
2.230
358,576
+0.13(+6.19%)
Dec 03, 2021
2.280
2.280
2.080
2.100
292,822
-0.16(-7.08%)
Dec 02, 2021
2.220
2.300
2.160
2.260
351,460
+0.06(+2.73%)
Dec 01, 2021
2.490
2.490
2.200
2.200
540,132
-0.22(-9.09%)
Nov 30, 2021
2.420
2.500
2.420
2.420
347,358
-0.06(-2.42%)
Nov 29, 2021
2.620
2.620
2.450
2.480
219,333
-0.10(-3.88%)
Nov 26, 2021
2.420
2.590
2.411
2.580
186,217
-0.02(-0.77%)
Nov 24, 2021
2.540
2.670
2.470
2.600
260,813
+0.09(+3.59%)
Nov 23, 2021
2.570
2.783
2.510
2.510
549,405
-0.24(-8.73%)
Nov 22, 2021
2.730
2.840
2.640
2.750
386,719
-0.01(-0.36%)
Nov 19, 2021
2.650
2.870
2.580
2.760
421,024
+0.10(+3.76%)
Nov 18, 2021
2.900
2.690
2.660
2.660
940,772
-0.23(-7.96%)
Nov 17, 2021
3.080
3.090
2.840
2.890
527,976
-0.24(-7.67%)
Nov 16, 2021
3.110
3.140
3.000
3.130
332,290
+0.03(+0.97%)
Nov 15, 2021
3.320
3.390
3.060
3.100
500,856
-0.29(-8.55%)
Nov 12, 2021
3.380
3.490
3.210
3.390
303,833
+0.01(+0.30%)
Nov 11, 2021
3.270
3.420
3.189
3.380
335,368
+0.11(+3.36%)
Nov 10, 2021
2.910
3.270
1,059,385
+0.00(+0.00%)
Nov 09, 2021
3.510
3.550
3.100
3.270
976,801
-0.24(-6.84%)
Nov 08, 2021
3.390
3.690
3.356
3.510
2,195,444
+0.38(+12.14%)
Nov 05, 2021
3.110
3.180
3.050
3.130
313,191
+0.09(+2.96%)
Nov 04, 2021
3.300
3.310
3.020
3.040
493,386
-0.25(-7.60%)
Nov 03, 2021
3.150
3.340
3.100
3.290
415,766
+0.11(+3.46%)
Nov 02, 2021
3.210
3.220
3.050
3.180
355,474
-0.02(-0.63%)
Nov 01, 2021
2.970
3.225
3.082
3.200
766,953
+0.29(+9.97%)
Oct 29, 2021
2.840
2.930
2.822
2.910
223,384
+0.07(+2.46%)
Oct 28, 2021
2.780
2.910
2.780
2.840
563,699
+0.08(+2.90%)
Oct 27, 2021
2.850
2.870
2.730
2.760
398,729
-0.06(-2.13%)
Oct 26, 2021
3.010
2.800
2.820
382,962
-0.08(-2.76%)
Oct 25, 2021
2.810
2.940
2.802
2.900
380,160
+0.09(+3.20%)
Oct 22, 2021
3.000
3.020
2.790
2.810
631,713
-0.21(-6.95%)
Oct 21, 2021
3.000
3.160
2.980
3.020
423,597
-0.05(-1.63%)
Oct 20, 2021
3.100
3.230
3.000
3.070
387,577
+0.00(+0.00%)
Oct 19, 2021
3.100
3.150
2.930
3.070
599,977
+0.03(+0.99%)
Oct 18, 2021
3.050
3.270
3.000
3.040
824,022
-0.08(-2.56%)
Oct 15, 2021
3.380
3.382
3.020
3.120
2,103,969
-0.34(-9.83%)
Oct 14, 2021
2.940
3.560
2.917
3.460
5,729,483
+0.71(+25.82%)
Oct 13, 2021
2.750
2.770
2.660
2.750
299,521
+0.01(+0.36%)
Oct 12, 2021
2.590
2.770
2.590
2.740
199,288
+0.16(+6.20%)
Oct 11, 2021
2.550
2.660
2.520
2.580
323,843
+0.02(+0.78%)
Oct 08, 2021
2.650
2.718
2.520
2.560
385,745
-0.11(-4.12%)
Oct 07, 2021
2.560
2.750
2.510
2.670
346,637
+0.16(+6.37%)
Oct 06, 2021
2.680
2.680
2.460
2.510
584,242
-0.18(-6.69%)
Oct 05, 2021
2.810
2.810
2.625
2.690
346,252
+0.00(+0.00%)
Oct 04, 2021
3.000
3.000
2.645
2.690
713,508
-0.28(-9.43%)
Oct 01, 2021
2.600
3.060
2.540
2.970
1,608,876
+0.38(+14.67%)
Sep 30, 2021
2.590
2.808
2.500
2.590
1,362,751
+0.13(+5.28%)
Sep 29, 2021
2.540
2.680
2.360
2.460
4,303,078
-0.11(-4.28%)
Sep 28, 2021
2.730
2.730
2.470
2.570
997,232
-0.17(-6.20%)
Sep 27, 2021
2.740
2.809
2.610
2.740
1,046,925
+0.03(+1.11%)
Sep 24, 2021
2.810
2.855
2.668
2.710
710,067
-0.12(-4.24%)
Sep 23, 2021
3.070
3.070
2.770
2.830
1,265,545
-0.27(-8.71%)
Sep 22, 2021
2.930
3.170
2.930
3.100
388,007
+0.16(+5.44%)
Sep 21, 2021
2.900
2.995
2.810
2.940
234,917
+0.09(+3.16%)
Sep 20, 2021
2.920
2.950
2.780
2.850
210,385
-0.14(-4.68%)
Sep 17, 2021
2.920
3.010
2.870
2.990
350,966
+0.05(+1.70%)
Sep 16, 2021
2.960
3.030
2.912
2.940
105,873
-0.04(-1.34%)
Sep 15, 2021
3.070
3.085
2.940
2.980
245,987
-0.07(-2.30%)
Sep 14, 2021
3.080
3.146
3.020
3.050
141,847
-0.02(-0.65%)
Sep 13, 2021
3.000
3.200
2.930
3.070
292,775
+0.11(+3.72%)
Sep 10, 2021
2.930
3.060
2.930
2.960
233,601
+0.03(+1.02%)
Sep 09, 2021
3.010
3.070
2.930
2.930
303,737
-0.12(-3.93%)
Sep 08, 2021
3.190
3.190
3.020
3.050
281,035
-0.10(-3.17%)
Sep 07, 2021
3.220
3.320
3.150
3.150
144,254
-0.08(-2.48%)
Sep 03, 2021
3.230
3.260
3.170
3.230
125,331
-0.01(-0.31%)
Sep 02, 2021
3.190
3.250
3.172
3.240
120,351
+0.07(+2.21%)
Sep 01, 2021
3.210
3.239
3.130
3.170
118,447
-0.03(-0.94%)
Aug 31, 2021
3.190
3.260
3.130
3.200
229,077
+0.06(+1.91%)
Aug 30, 2021
3.350
3.350
3.100
3.140
152,889
-0.17(-5.14%)
Aug 27, 2021
3.170
3.420
3.132
3.310
264,863
+0.14(+4.42%)
Aug 26, 2021
3.170
3.250
3.030
3.170
364,810
+0.01(+0.32%)
Aug 25, 2021
3.240
3.260
3.120
3.160
289,324
-0.05(-1.56%)
Aug 24, 2021
3.100
3.260
3.100
3.210
310,096
+0.11(+3.55%)
Aug 23, 2021
3.160
3.260
3.060
3.100
361,960
-0.01(-0.32%)
Aug 20, 2021
3.030
3.170
3.020
3.110
310,879
+0.05(+1.63%)
Aug 19, 2021
3.070
3.130
3.010
3.060
258,494
-0.05(-1.61%)
Aug 18, 2021
3.210
3.220
3.030
3.110
272,975
-0.09(-2.81%)
Aug 17, 2021
3.080
3.228
3.030
3.200
212,561
+0.11(+3.56%)
Aug 16, 2021
3.370
3.405
3.000
3.090
581,836
-0.33(-9.65%)
Aug 13, 2021
3.700
3.700
3.400
3.420
234,888
-0.26(-7.07%)
Aug 12, 2021
3.790
3.830
3.650
3.680
127,234
-0.15(-3.92%)
Aug 11, 2021
3.980
3.992
3.740
3.830
231,926
-0.12(-3.04%)
Aug 10, 2021
3.930
4.070
3.870
3.950
126,264
-0.01(-0.25%)
Aug 09, 2021
3.500
4.060
3.450
3.960
374,424
+0.43(+12.18%)
Aug 06, 2021
4.000
4.000
3.500
3.530
448,459
-0.28(-7.35%)
Aug 05, 2021
3.630
3.880
3.630
3.810
174,179
+0.17(+4.67%)
Aug 04, 2021
3.820
3.850
3.529
3.640
326,941
-0.12(-3.19%)
Aug 03, 2021
3.830
3.960
3.720
3.760
139,896
-0.09(-2.34%)
Aug 02, 2021
3.840
4.050
3.800
3.850
144,668
+0.05(+1.32%)
Jul 30, 2021
3.890
3.970
3.800
3.800
86,061
-0.12(-3.06%)
Jul 29, 2021
3.860
4.020
3.860
3.920
84,998
+0.08(+2.08%)
Jul 28, 2021
3.810
3.873
3.670
3.840
151,445
+0.06(+1.59%)
Jul 27, 2021
3.880
3.900
3.670
3.780
279,074
-0.13(-3.32%)
Jul 26, 2021
3.990
4.080
3.852
3.910
118,898
-0.09(-2.25%)
Jul 23, 2021
4.170
4.310
3.950
4.000
116,251
-0.14(-3.38%)
Jul 22, 2021
4.280
4.337
4.050
4.140
170,811
-0.18(-4.17%)
Jul 21, 2021
4.090
4.320
4.080
4.320
162,199
+0.28(+6.93%)
Jul 20, 2021
3.910
4.130
3.814
4.040
179,899
+0.17(+4.39%)
Jul 19, 2021
4.000
4.010
3.750
3.870
263,862
-0.13(-3.25%)
Jul 16, 2021
4.170
4.170
4.000
4.000
131,631
-0.14(-3.38%)
Jul 15, 2021
4.220
4.340
4.070
4.140
190,978
-0.15(-3.50%)
Jul 14, 2021
4.490
4.490
4.150
4.290
331,350
-0.18(-4.03%)
Jul 13, 2021
4.380
4.530
4.290
4.470
225,959
+0.08(+1.82%)
Jul 12, 2021
4.410
4.460
4.330
4.390
113,015
-0.06(-1.35%)
Jul 09, 2021
4.440
4.470
4.340
4.450
109,422
+0.07(+1.60%)
Jul 08, 2021
4.320
4.500
4.210
4.380
181,567
-0.09(-2.01%)
Jul 07, 2021
4.430
4.480
4.180
4.470
224,504
+0.04(+0.90%)
Jul 06, 2021
4.420
4.473
4.323
4.430
152,664
+0.00(+0.00%)
Jul 02, 2021
4.560
4.575
4.320
4.430
145,222
-0.12(-2.64%)
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.