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
Information Svcs Group
(NQ:
III
)
3.100
-0.070 (-2.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 14, 2024
3.080
3.135
3.060
3.100
128,815
-0.02(-0.80%)
Jun 13, 2024
3.174
3.174
3.105
3.125
61,199
-0.06(-1.86%)
Jun 12, 2024
3.135
3.263
3.135
3.184
102,609
+0.07(+2.22%)
Jun 11, 2024
3.086
3.140
3.076
3.115
98,376
+0.00(+0.00%)
Jun 10, 2024
3.115
3.115
3.066
3.115
88,149
+0.01(+0.32%)
Jun 07, 2024
3.086
3.120
3.056
3.105
89,674
+0.02(+0.64%)
Jun 06, 2024
3.115
3.124
3.086
3.086
126,925
-0.04(-1.26%)
Jun 05, 2024
3.155
3.164
3.105
3.125
61,462
-0.02(-0.63%)
Jun 04, 2024
3.115
3.184
3.115
3.145
73,308
+0.04(+1.27%)
Jun 03, 2024
3.174
3.174
3.105
3.105
68,366
-0.04(-1.25%)
May 31, 2024
3.184
3.233
3.125
3.145
89,338
-0.04(-1.24%)
May 30, 2024
3.145
3.184
3.115
3.184
130,016
+0.08(+2.54%)
May 29, 2024
3.095
3.135
3.076
3.105
98,745
+0.00(+0.00%)
May 28, 2024
3.115
3.214
3.091
3.105
97,852
-0.01(-0.32%)
May 24, 2024
3.095
3.154
3.095
3.115
73,092
+0.01(+0.32%)
May 23, 2024
3.125
3.155
3.086
3.105
99,140
-0.01(-0.32%)
May 22, 2024
3.135
3.145
3.105
3.115
80,790
-0.01(-0.32%)
May 21, 2024
3.135
3.164
3.100
3.125
116,340
+0.02(+0.64%)
May 20, 2024
3.086
3.135
3.086
3.105
103,757
+0.02(+0.64%)
May 17, 2024
3.115
3.125
3.064
3.086
115,707
-0.02(-0.63%)
May 16, 2024
3.076
3.115
3.066
3.105
114,120
+0.04(+1.29%)
May 15, 2024
3.095
3.120
3.026
3.066
125,101
-0.02(-0.64%)
May 14, 2024
2.967
3.095
2.908
3.086
176,661
+0.18(+6.10%)
May 13, 2024
2.948
2.967
2.888
2.908
158,866
-0.04(-1.50%)
May 10, 2024
3.273
3.283
2.908
2.952
260,411
-0.30(-9.24%)
May 09, 2024
3.283
3.312
3.253
3.253
185,997
-0.03(-0.90%)
May 08, 2024
3.312
3.331
3.273
3.283
76,144
-0.04(-1.19%)
May 07, 2024
3.312
3.354
3.312
3.322
118,370
+0.01(+0.30%)
May 06, 2024
3.293
3.337
3.273
3.312
145,627
+0.02(+0.60%)
May 03, 2024
3.342
3.357
3.283
3.293
119,720
-0.02(-0.60%)
May 02, 2024
3.312
3.352
3.293
3.312
99,606
+0.02(+0.60%)
May 01, 2024
3.322
3.342
3.273
3.293
122,641
-0.03(-0.89%)
Apr 30, 2024
3.391
3.411
3.302
3.322
191,328
-0.07(-2.18%)
Apr 29, 2024
3.401
3.445
3.371
3.396
135,706
-0.00(-0.14%)
Apr 26, 2024
3.450
3.465
3.381
3.401
154,737
-0.04(-1.15%)
Apr 25, 2024
3.450
3.470
3.431
3.440
201,294
-0.01(-0.29%)
Apr 24, 2024
3.509
3.514
3.431
3.450
112,981
-0.06(-1.69%)
Apr 23, 2024
3.529
3.588
3.509
3.509
73,380
-0.03(-0.84%)
Apr 22, 2024
3.578
3.618
3.519
3.539
87,956
-0.01(-0.28%)
Apr 19, 2024
3.519
3.662
3.519
3.549
309,834
-0.04(-1.10%)
Apr 18, 2024
3.608
3.657
3.578
3.588
112,074
-0.01(-0.27%)
Apr 17, 2024
3.667
3.667
3.460
3.598
125,384
-0.03(-0.82%)
Apr 16, 2024
3.707
3.736
3.628
3.628
67,538
-0.08(-2.13%)
Apr 15, 2024
3.647
3.726
3.647
3.707
122,872
+0.07(+1.90%)
Apr 12, 2024
3.805
3.825
3.618
3.638
103,551
-0.16(-4.16%)
Apr 11, 2024
3.859
3.866
3.766
3.795
69,934
-0.04(-1.03%)
Apr 10, 2024
3.845
3.874
3.795
3.835
125,727
-0.10(-2.51%)
Apr 09, 2024
3.854
3.953
3.854
3.933
105,237
+0.08(+2.05%)
Apr 08, 2024
3.943
3.961
3.854
3.854
67,023
-0.09(-2.25%)
Apr 05, 2024
4.002
4.045
3.942
3.943
49,568
-0.07(-1.72%)
Apr 04, 2024
4.052
4.091
4.002
4.012
76,460
-0.01(-0.25%)
Apr 03, 2024
4.022
4.126
3.993
4.022
155,624
+0.00(+0.00%)
Apr 02, 2024
3.914
4.032
3.914
4.022
112,666
+0.09(+2.26%)
Apr 01, 2024
3.993
4.002
3.874
3.933
152,187
-0.05(-1.24%)
Mar 28, 2024
3.983
4.071
3.914
3.983
109,476
+0.01(+0.25%)
Mar 27, 2024
3.993
4.032
3.924
3.973
52,983
+0.03(+0.75%)
Mar 26, 2024
4.022
4.022
3.894
3.943
101,112
-0.06(-1.48%)
Mar 25, 2024
3.963
4.012
3.963
4.002
81,818
+0.02(+0.50%)
Mar 22, 2024
4.052
4.071
3.945
3.983
73,114
-0.07(-1.70%)
Mar 21, 2024
3.963
4.062
3.953
4.052
72,356
+0.07(+1.73%)
Mar 20, 2024
3.943
4.002
3.815
3.983
213,494
+0.04(+1.00%)
Mar 19, 2024
3.894
3.973
3.884
3.943
84,473
+0.06(+1.52%)
Mar 18, 2024
3.973
4.002
3.864
3.884
111,581
-0.06(-1.62%)
Mar 15, 2024
3.802
3.968
3.802
3.948
301,440
+0.14(+3.58%)
Mar 14, 2024
3.890
4.026
3.812
3.812
151,097
-0.06(-1.51%)
Mar 13, 2024
4.046
4.071
3.860
3.870
113,494
-0.15(-3.64%)
Mar 12, 2024
4.094
4.114
3.982
4.016
160,055
-0.12(-2.83%)
Mar 11, 2024
4.094
4.182
4.080
4.133
83,649
+0.03(+0.71%)
Mar 08, 2024
3.870
4.143
3.860
4.104
127,427
-0.17(-3.88%)
Mar 07, 2024
4.075
4.270
4.065
4.270
155,732
+0.19(+4.78%)
Mar 06, 2024
4.114
4.119
4.036
4.075
57,131
+0.01(+0.24%)
Mar 05, 2024
4.114
4.163
4.046
4.065
55,998
-0.04(-0.95%)
Mar 04, 2024
4.231
4.258
4.104
4.104
51,733
-0.11(-2.55%)
Mar 01, 2024
4.241
4.289
4.104
4.211
96,227
-0.01(-0.23%)
Feb 29, 2024
4.124
4.280
4.114
4.221
136,002
+0.14(+3.34%)
Feb 28, 2024
4.153
4.270
4.075
4.085
86,930
-0.14(-3.23%)
Feb 27, 2024
4.163
4.231
4.143
4.221
105,711
+0.09(+2.12%)
Feb 26, 2024
4.172
4.231
4.094
4.133
81,430
-0.04(-0.93%)
Feb 23, 2024
4.124
4.211
4.124
4.172
48,348
+0.03(+0.71%)
Feb 22, 2024
4.231
4.231
4.104
4.143
165,381
-0.08(-1.85%)
Feb 21, 2024
4.211
4.231
4.156
4.221
51,817
-0.01(-0.23%)
Feb 20, 2024
4.270
4.319
4.163
4.231
115,288
-0.10(-2.25%)
Feb 16, 2024
4.328
4.358
4.299
4.328
105,872
+0.00(+0.00%)
Feb 15, 2024
4.260
4.372
4.231
4.328
113,786
+0.13(+3.02%)
Feb 14, 2024
4.075
4.221
4.075
4.202
130,073
+0.17(+4.11%)
Feb 13, 2024
4.289
4.299
4.016
4.036
137,000
-0.31(-7.18%)
Feb 12, 2024
4.250
4.387
4.241
4.348
150,273
+0.10(+2.29%)
Feb 09, 2024
4.280
4.309
4.250
4.250
91,909
-0.03(-0.68%)
Feb 08, 2024
4.309
4.319
4.270
4.280
61,358
-0.04(-0.90%)
Feb 07, 2024
4.358
4.397
4.299
4.319
54,341
-0.03(-0.67%)
Feb 06, 2024
4.328
4.445
4.328
4.348
97,919
+0.02(+0.45%)
Feb 05, 2024
4.319
4.382
4.231
4.328
69,786
-0.03(-0.67%)
Feb 02, 2024
4.465
4.465
4.328
4.358
78,672
-0.11(-2.40%)
Feb 01, 2024
4.328
4.494
4.328
4.465
91,558
+0.16(+3.62%)
Jan 31, 2024
4.514
4.514
4.299
4.309
86,216
-0.21(-4.74%)
Jan 30, 2024
4.553
4.572
4.504
4.523
33,372
-0.07(-1.49%)
Jan 29, 2024
4.572
4.640
4.484
4.592
60,982
+0.04(+0.86%)
Jan 26, 2024
4.699
4.699
4.548
4.553
52,104
-0.11(-2.30%)
Jan 25, 2024
4.494
4.670
4.474
4.660
119,267
+0.23(+5.29%)
Jan 24, 2024
4.387
4.445
4.377
4.426
63,950
+0.06(+1.34%)
Jan 23, 2024
4.484
4.484
4.338
4.367
82,789
-0.08(-1.75%)
Jan 22, 2024
4.358
4.465
4.358
4.445
54,829
+0.14(+3.17%)
Jan 19, 2024
4.348
4.357
4.231
4.309
37,318
-0.01(-0.23%)
Jan 18, 2024
4.270
4.348
4.211
4.319
65,502
+0.09(+2.07%)
Jan 17, 2024
4.241
4.275
4.202
4.231
35,752
-0.05(-1.14%)
Jan 16, 2024
4.406
4.406
4.270
4.280
50,937
-0.13(-2.88%)
Jan 12, 2024
4.426
4.436
4.377
4.406
60,565
+0.04(+0.89%)
Jan 11, 2024
4.377
4.377
4.289
4.367
64,702
-0.01(-0.22%)
Jan 10, 2024
4.367
4.406
4.319
4.377
63,682
+0.01(+0.22%)
Jan 09, 2024
4.436
4.436
4.348
4.367
65,492
-0.08(-1.86%)
Jan 08, 2024
4.484
4.533
4.436
4.450
36,847
-0.01(-0.33%)
Jan 05, 2024
4.397
4.544
4.397
4.465
125,192
+0.04(+0.88%)
Jan 04, 2024
4.436
4.475
4.389
4.426
63,480
+0.00(+0.00%)
Jan 03, 2024
4.523
4.572
4.416
4.426
109,435
-0.13(-2.78%)
Jan 02, 2024
4.592
4.670
4.543
4.553
68,011
-0.04(-0.85%)
Dec 29, 2023
4.689
4.699
4.582
4.592
96,514
-0.07(-1.46%)
Dec 28, 2023
4.728
4.748
4.636
4.660
60,212
-0.07(-1.44%)
Dec 27, 2023
4.816
4.855
4.689
4.728
79,355
-0.07(-1.42%)
Dec 26, 2023
4.640
4.826
4.640
4.796
79,552
+0.17(+3.58%)
Dec 22, 2023
4.592
4.738
4.592
4.631
91,676
+0.01(+0.21%)
Dec 21, 2023
4.631
4.670
4.543
4.621
84,741
+0.02(+0.42%)
Dec 20, 2023
4.514
4.757
4.514
4.601
102,201
+0.06(+1.29%)
Dec 19, 2023
4.689
4.767
4.523
4.543
166,471
-0.11(-2.31%)
Dec 18, 2023
4.640
4.699
4.592
4.650
165,029
+0.02(+0.42%)
Dec 15, 2023
4.455
4.670
4.416
4.631
206,048
+0.20(+4.63%)
Dec 14, 2023
4.377
4.504
4.280
4.426
138,198
+0.16(+3.65%)
Dec 13, 2023
4.153
4.465
4.153
4.270
386,280
+0.11(+2.58%)
Dec 12, 2023
4.309
4.309
4.143
4.163
96,213
-0.13(-2.95%)
Dec 11, 2023
4.406
4.436
4.260
4.289
74,382
-0.15(-3.30%)
Dec 08, 2023
4.377
4.514
4.358
4.436
67,955
+0.01(+0.22%)
Dec 07, 2023
4.299
4.445
4.270
4.426
109,514
+0.13(+2.95%)
Dec 06, 2023
4.241
4.475
4.241
4.299
101,639
-0.02(-0.45%)
Dec 05, 2023
4.338
4.397
4.289
4.319
46,569
-0.08(-1.77%)
Dec 04, 2023
4.221
4.403
4.177
4.397
44,362
+0.19(+4.52%)
Dec 01, 2023
4.091
4.235
4.004
4.206
74,500
+0.19(+4.81%)
Nov 30, 2023
4.100
4.149
4.004
4.014
76,944
-0.12(-2.80%)
Nov 29, 2023
4.197
4.216
4.091
4.129
48,782
-0.03(-0.70%)
Nov 28, 2023
4.187
4.218
4.149
4.158
42,247
-0.02(-0.46%)
Nov 27, 2023
4.226
4.264
4.168
4.178
36,048
-0.04(-0.92%)
Nov 24, 2023
4.216
4.274
4.197
4.216
20,839
+0.03(+0.69%)
Nov 22, 2023
4.206
4.255
4.178
4.187
30,580
-0.02(-0.46%)
Nov 21, 2023
4.245
4.332
4.197
4.206
55,160
-0.13(-2.90%)
Nov 20, 2023
4.245
4.370
4.187
4.332
62,208
+0.12(+2.75%)
Nov 17, 2023
4.226
4.303
4.187
4.216
89,761
+0.02(+0.46%)
Nov 16, 2023
4.313
4.313
4.158
4.197
51,199
-0.07(-1.58%)
Nov 15, 2023
4.322
4.390
4.255
4.264
83,367
-0.07(-1.56%)
Nov 14, 2023
4.139
4.342
4.139
4.332
90,076
+0.26(+6.40%)
Nov 13, 2023
4.014
4.100
3.960
4.071
61,948
+0.03(+0.72%)
Nov 10, 2023
4.052
4.071
3.965
4.042
48,855
+0.02(+0.48%)
Nov 09, 2023
4.052
4.081
3.994
4.023
59,550
-0.02(-0.48%)
Nov 08, 2023
4.004
4.052
3.946
4.042
37,670
+0.04(+0.96%)
Nov 07, 2023
4.081
4.098
3.985
4.004
70,760
-0.06(-1.42%)
Nov 06, 2023
4.139
4.178
4.042
4.062
68,409
-0.10(-2.32%)
Nov 03, 2023
3.994
4.178
3.975
4.158
81,468
+0.18(+4.61%)
Nov 02, 2023
3.956
4.004
3.917
3.975
54,985
+0.05(+1.23%)
Nov 01, 2023
3.898
3.956
3.859
3.927
56,725
+0.01(+0.25%)
Oct 31, 2023
3.898
3.917
3.840
3.917
73,656
+0.03(+0.74%)
Oct 30, 2023
3.859
3.907
3.832
3.888
65,102
+0.04(+1.00%)
Oct 27, 2023
3.975
3.975
3.830
3.850
47,641
-0.13(-3.16%)
Oct 26, 2023
3.898
3.994
3.898
3.975
68,582
+0.09(+2.23%)
Oct 25, 2023
3.946
3.946
3.869
3.888
44,422
-0.08(-1.95%)
Oct 24, 2023
4.014
4.014
3.917
3.965
52,754
-0.01(-0.24%)
Oct 23, 2023
4.033
4.062
3.956
3.975
47,733
-0.06(-1.44%)
Oct 20, 2023
4.081
4.120
4.014
4.033
75,958
-0.03(-0.71%)
Oct 19, 2023
4.062
4.168
4.052
4.062
53,489
-0.01(-0.24%)
Oct 18, 2023
4.139
4.139
4.052
4.071
48,802
-0.10(-2.31%)
Oct 17, 2023
4.168
4.235
4.158
4.168
58,754
-0.01(-0.23%)
Oct 16, 2023
4.100
4.226
4.091
4.178
48,234
+0.12(+2.85%)
Oct 13, 2023
4.197
4.197
4.042
4.062
113,001
-0.10(-2.32%)
Oct 12, 2023
4.264
4.264
4.139
4.158
49,379
-0.11(-2.49%)
Oct 11, 2023
4.322
4.360
4.255
4.264
54,219
-0.06(-1.34%)
Oct 10, 2023
4.293
4.380
4.293
4.322
72,083
+0.03(+0.67%)
Oct 09, 2023
4.284
4.342
4.284
4.293
53,849
-0.02(-0.45%)
Oct 06, 2023
4.322
4.361
4.274
4.313
68,599
-0.03(-0.67%)
Oct 05, 2023
4.264
4.356
4.197
4.342
115,836
+0.08(+1.81%)
Oct 04, 2023
4.120
4.274
4.120
4.264
77,891
+0.12(+2.79%)
Oct 03, 2023
4.120
4.202
4.120
4.149
99,882
+0.02(+0.47%)
Oct 02, 2023
4.216
4.226
4.100
4.129
90,887
-0.10(-2.28%)
Sep 29, 2023
4.197
4.255
4.168
4.226
101,869
+0.05(+1.15%)
Sep 28, 2023
4.216
4.235
4.158
4.178
62,954
-0.04(-0.92%)
Sep 27, 2023
4.303
4.313
4.206
4.216
69,683
-0.08(-1.80%)
Sep 26, 2023
4.303
4.361
4.284
4.293
69,214
-0.01(-0.22%)
Sep 25, 2023
4.226
4.317
4.264
4.303
76,450
+0.06(+1.36%)
Sep 22, 2023
4.226
4.303
4.202
4.245
106,927
-0.03(-0.68%)
Sep 21, 2023
4.293
4.322
4.235
4.274
103,674
-0.07(-1.56%)
Sep 20, 2023
4.390
4.481
4.327
4.342
88,624
-0.04(-0.88%)
Sep 19, 2023
4.322
4.395
4.284
4.380
131,581
+0.06(+1.34%)
Sep 18, 2023
4.486
4.486
4.317
4.322
118,696
-0.12(-2.61%)
Sep 15, 2023
4.486
4.509
4.428
4.438
303,701
-0.06(-1.29%)
Sep 14, 2023
4.515
4.525
4.467
4.496
147,089
+0.02(+0.43%)
Sep 13, 2023
4.583
4.583
4.457
4.477
100,597
-0.05(-1.07%)
Sep 12, 2023
4.592
4.612
4.525
4.525
85,253
-0.07(-1.47%)
Sep 11, 2023
4.660
4.674
4.583
4.592
85,206
-0.05(-1.04%)
Sep 08, 2023
4.689
4.727
4.631
4.641
59,969
-0.04(-0.82%)
Sep 07, 2023
4.785
4.800
4.679
4.679
235,909
-0.11(-2.22%)
Sep 06, 2023
4.795
4.795
4.717
4.785
160,653
+0.00(+0.10%)
Sep 05, 2023
4.824
4.824
4.703
4.781
202,445
-0.09(-1.78%)
Sep 01, 2023
5.001
5.043
4.846
4.867
132,753
-0.11(-2.12%)
Aug 31, 2023
4.858
5.126
4.858
4.973
288,181
+0.11(+2.36%)
Aug 30, 2023
4.791
4.867
4.791
4.858
134,635
+0.06(+1.20%)
Aug 29, 2023
4.762
4.829
4.729
4.800
301,347
+0.05(+1.01%)
Aug 28, 2023
4.743
4.781
4.695
4.753
123,981
+0.01(+0.20%)
Aug 25, 2023
4.762
4.781
4.686
4.743
78,840
-0.01(-0.20%)
Aug 24, 2023
4.848
4.896
4.753
4.753
56,504
-0.11(-2.36%)
Aug 23, 2023
4.733
4.877
4.714
4.867
155,125
+0.13(+2.83%)
Aug 22, 2023
4.638
4.753
4.628
4.733
119,466
+0.12(+2.70%)
Aug 21, 2023
4.733
4.733
4.533
4.609
214,888
-0.09(-1.83%)
Aug 18, 2023
4.724
4.762
4.676
4.695
82,260
-0.05(-1.01%)
Aug 17, 2023
4.791
4.858
4.724
4.743
113,431
-0.05(-1.00%)
Aug 16, 2023
4.925
4.963
4.786
4.791
71,894
-0.14(-2.91%)
Aug 15, 2023
4.982
5.030
4.930
4.934
84,673
-0.05(-0.96%)
Aug 14, 2023
4.800
5.011
4.800
4.982
153,110
-0.05(-0.95%)
Aug 11, 2023
4.982
5.039
4.982
5.030
110,055
+0.01(+0.19%)
Aug 10, 2023
5.030
5.059
4.982
5.020
190,243
+0.00(+0.00%)
Aug 09, 2023
4.992
5.030
4.906
5.020
79,619
+0.06(+1.16%)
Aug 08, 2023
4.810
4.973
4.810
4.963
158,229
+0.10(+1.96%)
Aug 07, 2023
4.781
4.973
4.772
4.867
235,990
-0.07(-1.36%)
Aug 04, 2023
4.925
5.106
4.858
4.934
132,489
-0.11(-2.09%)
Aug 03, 2023
4.820
5.049
4.820
5.039
236,263
+0.21(+4.36%)
Aug 02, 2023
4.867
4.877
4.767
4.829
105,961
-0.11(-2.13%)
Aug 01, 2023
4.934
4.982
4.896
4.934
64,075
+0.01(+0.19%)
Jul 31, 2023
4.781
4.949
4.772
4.925
245,847
+0.00(+0.00%)
Jul 28, 2023
4.858
4.934
4.858
4.925
112,835
+0.09(+1.78%)
Jul 27, 2023
5.049
5.049
4.810
4.839
228,502
-0.20(-3.98%)
Jul 26, 2023
4.982
5.068
4.982
5.039
81,760
+0.05(+0.96%)
Jul 25, 2023
4.944
5.030
4.944
4.992
82,307
+0.03(+0.58%)
Jul 24, 2023
4.781
4.987
4.762
4.963
173,329
+0.08(+1.57%)
Jul 21, 2023
5.116
5.116
4.877
4.886
97,888
-0.19(-3.77%)
Jul 20, 2023
5.135
5.173
5.068
5.078
144,433
-0.09(-1.67%)
Jul 19, 2023
5.231
5.250
5.127
5.164
87,524
-0.08(-1.46%)
Jul 18, 2023
5.116
5.240
5.105
5.240
151,107
+0.12(+2.43%)
Jul 17, 2023
4.800
5.154
4.800
5.116
207,137
+0.00(+0.00%)
Jul 14, 2023
5.126
5.145
5.078
5.116
100,574
-0.04(-0.74%)
Jul 13, 2023
5.145
5.207
5.126
5.154
98,824
+0.00(+0.00%)
Jul 12, 2023
5.154
5.202
5.106
5.154
112,977
+0.08(+1.51%)
Jul 11, 2023
5.020
5.106
5.011
5.078
95,007
+0.06(+1.14%)
Jul 10, 2023
4.800
5.049
4.791
5.020
219,720
-0.04(-0.76%)
Jul 07, 2023
5.001
5.092
4.973
5.059
210,519
+0.07(+1.34%)
Jul 06, 2023
5.020
5.092
4.982
4.992
141,222
+0.01(+0.19%)
Jul 05, 2023
5.087
5.087
4.973
4.982
96,185
-0.11(-2.25%)
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.