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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.3333
+0.0333 (+11.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2023
1.200
1.210
1.170
1.185
95,215
-0.00(-0.42%)
Jun 29, 2023
1.170
1.200
1.170
1.190
70,677
+0.00(+0.00%)
Jun 28, 2023
1.100
1.220
1.100
1.190
283,267
+0.08(+7.21%)
Jun 27, 2023
1.150
1.170
1.060
1.110
394,385
-0.04(-3.48%)
Jun 26, 2023
1.140
1.150
1.050
1.150
336,880
+0.03(+2.68%)
Jun 23, 2023
1.110
1.120
1.050
1.120
192,077
+0.01(+0.90%)
Jun 22, 2023
1.190
1.190
1.100
1.110
305,955
-0.06(-5.13%)
Jun 21, 2023
1.270
1.270
1.160
1.170
413,361
-0.06(-4.88%)
Jun 20, 2023
1.320
1.320
1.220
1.230
380,314
-0.06(-4.65%)
Jun 16, 2023
1.320
1.320
1.250
1.290
300,567
+0.00(+0.00%)
Jun 15, 2023
1.340
1.350
1.280
1.290
254,226
-0.05(-3.73%)
Jun 14, 2023
1.410
1.412
1.300
1.340
221,447
-0.05(-3.60%)
Jun 13, 2023
1.440
1.440
1.350
1.390
717,366
-0.03(-2.11%)
Jun 12, 2023
1.360
1.480
1.330
1.420
268,645
+0.08(+5.97%)
Jun 09, 2023
1.410
1.460
1.330
1.340
163,433
-0.11(-7.59%)
Jun 08, 2023
1.360
1.450
1.350
1.450
133,800
+0.09(+6.62%)
Jun 07, 2023
1.280
1.449
1.280
1.360
663,855
+0.07(+5.43%)
Jun 06, 2023
1.330
1.330
1.250
1.290
213,754
+0.00(+0.00%)
Jun 05, 2023
1.400
1.400
1.260
1.290
330,052
-0.08(-5.84%)
Jun 02, 2023
1.240
1.370
1.210
1.370
415,083
+0.12(+9.60%)
Jun 01, 2023
1.280
1.281
1.180
1.250
562,605
-0.02(-1.57%)
May 31, 2023
1.310
1.320
1.260
1.270
299,842
-0.04(-3.42%)
May 30, 2023
1.320
1.360
1.290
1.315
248,284
+0.01(+1.15%)
May 26, 2023
1.290
1.319
1.260
1.300
285,475
+0.02(+1.56%)
May 25, 2023
1.340
1.340
1.250
1.280
331,465
-0.06(-4.48%)
May 24, 2023
1.420
1.430
1.280
1.340
660,832
-0.08(-5.63%)
May 23, 2023
1.580
1.580
1.410
1.420
706,430
-0.11(-7.19%)
May 22, 2023
1.480
1.530
1.480
1.530
334,505
+0.08(+5.52%)
May 19, 2023
1.500
1.510
1.420
1.450
246,991
-0.04(-2.68%)
May 18, 2023
1.540
1.550
1.451
1.490
387,438
-0.05(-3.25%)
May 17, 2023
1.510
1.570
1.420
1.540
463,204
+0.11(+7.69%)
May 16, 2023
1.530
1.530
1.380
1.430
315,997
-0.16(-10.06%)
May 15, 2023
1.380
1.590
1.350
1.590
605,676
+0.20(+14.39%)
May 12, 2023
1.440
1.440
1.280
1.390
659,540
-0.04(-2.80%)
May 11, 2023
1.470
1.480
1.400
1.430
418,684
-0.02(-1.38%)
May 10, 2023
1.520
1.550
1.450
1.450
291,582
-0.05(-3.33%)
May 09, 2023
1.580
1.580
1.500
1.500
265,281
-0.08(-5.06%)
May 08, 2023
1.590
1.610
1.530
1.580
819,279
+0.00(+0.00%)
May 05, 2023
1.520
1.610
1.520
1.580
287,287
+0.06(+3.95%)
May 04, 2023
1.600
1.650
1.500
1.520
162,933
-0.05(-3.18%)
May 03, 2023
1.630
1.635
1.550
1.570
239,866
-0.05(-3.09%)
May 02, 2023
1.750
1.750
1.570
1.620
316,345
-0.13(-7.43%)
May 01, 2023
1.820
1.840
1.670
1.750
311,572
-0.03(-1.69%)
Apr 28, 2023
1.840
1.882
1.770
1.780
462,900
-0.06(-3.52%)
Apr 27, 2023
1.860
1.880
1.820
1.845
532,757
+0.00(+0.27%)
Apr 26, 2023
1.830
1.990
1.830
1.840
194,168
+0.00(+0.00%)
Apr 25, 2023
1.900
1.934
1.790
1.840
136,144
-0.06(-3.16%)
Apr 24, 2023
1.970
1.970
1.830
1.900
191,440
-0.05(-2.56%)
Apr 21, 2023
2.050
2.150
1.920
1.950
378,237
-0.15(-7.14%)
Apr 20, 2023
2.120
2.170
2.030
2.100
179,566
-0.05(-2.33%)
Apr 19, 2023
2.220
2.290
2.010
2.150
432,049
-0.12(-5.29%)
Apr 18, 2023
2.210
2.440
2.110
2.270
518,294
+0.07(+3.18%)
Apr 17, 2023
2.010
2.240
2.010
2.200
394,518
+0.20(+10.00%)
Apr 14, 2023
2.000
2.050
1.950
2.000
285,190
-0.01(-0.50%)
Apr 13, 2023
1.950
2.040
1.950
2.010
395,295
+0.04(+2.03%)
Apr 12, 2023
2.100
2.117
1.930
1.970
491,757
-0.13(-6.19%)
Apr 11, 2023
2.020
2.180
1.995
2.100
823,541
+0.10(+5.00%)
Apr 10, 2023
2.010
2.080
1.800
2.000
907,392
+0.01(+0.50%)
Apr 06, 2023
1.780
2.140
1.640
1.990
3,333,777
+0.30(+17.75%)
Apr 05, 2023
1.780
1.820
1.520
1.690
1,697,662
+0.06(+3.68%)
Apr 04, 2023
1.760
1.780
1.500
1.630
1,651,810
-0.21(-11.41%)
Apr 03, 2023
2.060
2.060
1.800
1.840
1,118,157
-0.16(-8.00%)
Mar 31, 2023
2.220
2.250
1.720
2.000
4,110,310
-1.20(-37.50%)
Mar 30, 2023
3.120
3.400
3.000
3.200
418,501
+0.15(+4.92%)
Mar 29, 2023
2.930
3.330
2.790
3.050
698,935
+0.18(+6.27%)
Mar 28, 2023
2.660
3.100
2.650
2.870
306,349
+0.20(+7.49%)
Mar 27, 2023
2.610
2.670
2.573
2.670
82,473
+0.10(+3.89%)
Mar 24, 2023
2.550
2.650
2.490
2.570
140,828
-0.02(-0.77%)
Mar 23, 2023
2.600
2.700
2.530
2.590
218,018
+0.09(+3.60%)
Mar 22, 2023
2.720
2.720
2.500
2.500
186,443
-0.10(-3.85%)
Mar 21, 2023
2.660
2.730
2.600
2.600
90,324
+0.00(+0.00%)
Mar 20, 2023
2.960
2.960
2.600
2.600
111,900
-0.14(-5.11%)
Mar 17, 2023
2.920
2.960
2.720
2.740
138,706
-0.18(-6.16%)
Mar 16, 2023
2.960
3.180
2.850
2.920
95,198
-0.03(-1.02%)
Mar 15, 2023
2.960
3.030
2.740
2.950
209,036
-0.06(-1.99%)
Mar 14, 2023
3.380
3.400
3.000
3.010
148,585
-0.25(-7.67%)
Mar 13, 2023
3.440
3.632
3.220
3.260
56,404
-0.21(-6.05%)
Mar 10, 2023
3.790
3.837
3.465
3.470
168,100
-0.31(-8.20%)
Mar 09, 2023
3.970
3.980
3.760
3.780
71,679
-0.21(-5.26%)
Mar 08, 2023
4.050
4.150
3.890
3.990
57,093
-0.06(-1.48%)
Mar 07, 2023
4.100
4.180
3.870
4.050
96,150
-0.01(-0.25%)
Mar 06, 2023
4.160
4.220
4.060
4.060
45,797
-0.10(-2.40%)
Mar 03, 2023
4.150
4.200
4.020
4.160
60,144
+0.02(+0.48%)
Mar 02, 2023
4.100
4.200
3.970
4.140
63,805
+0.04(+0.98%)
Mar 01, 2023
4.400
4.400
3.980
4.100
234,229
-0.29(-6.61%)
Feb 28, 2023
4.300
4.540
4.120
4.390
116,474
+0.07(+1.62%)
Feb 27, 2023
4.610
4.630
4.300
4.320
118,718
-0.20(-4.42%)
Feb 24, 2023
4.720
4.750
4.320
4.520
260,996
-0.30(-6.22%)
Feb 23, 2023
4.840
4.902
4.680
4.820
110,991
+0.00(+0.00%)
Feb 22, 2023
4.840
4.970
4.790
4.820
104,450
+0.06(+1.26%)
Feb 21, 2023
5.310
5.320
4.732
4.760
235,947
-0.55(-10.36%)
Feb 17, 2023
5.340
5.430
5.160
5.310
62,990
-0.09(-1.67%)
Feb 16, 2023
5.300
5.710
5.290
5.400
143,809
+0.06(+1.12%)
Feb 15, 2023
5.270
5.490
5.260
5.340
48,405
+0.04(+0.75%)
Feb 14, 2023
5.360
5.480
5.250
5.300
82,237
-0.11(-1.94%)
Feb 13, 2023
5.510
5.510
5.390
5.405
44,958
-0.04(-0.64%)
Feb 10, 2023
5.710
5.750
5.260
5.440
131,899
-0.22(-3.89%)
Feb 09, 2023
6.100
6.231
5.610
5.660
122,225
-0.43(-7.06%)
Feb 08, 2023
6.300
6.509
6.060
6.090
61,239
-0.31(-4.84%)
Feb 07, 2023
6.370
6.570
6.250
6.400
36,461
+0.05(+0.79%)
Feb 06, 2023
6.710
6.800
6.150
6.350
61,628
-0.46(-6.75%)
Feb 03, 2023
6.590
6.890
6.430
6.810
25,334
+0.06(+0.89%)
Feb 02, 2023
6.400
6.800
6.287
6.750
59,298
+0.45(+7.14%)
Feb 01, 2023
6.160
6.360
6.130
6.300
35,352
+0.08(+1.29%)
Jan 31, 2023
6.020
6.220
6.020
6.220
47,684
+0.19(+3.15%)
Jan 30, 2023
6.280
6.340
5.990
6.030
25,072
-0.24(-3.83%)
Jan 27, 2023
6.060
6.300
5.830
6.270
45,579
+0.35(+5.91%)
Jan 26, 2023
5.740
6.415
5.740
5.920
101,225
+0.18(+3.14%)
Jan 25, 2023
5.590
5.780
5.550
5.740
31,951
+0.04(+0.70%)
Jan 24, 2023
5.660
5.800
5.560
5.700
53,390
-0.03(-0.52%)
Jan 23, 2023
5.510
5.840
5.400
5.730
86,038
+0.33(+6.11%)
Jan 20, 2023
5.310
5.520
5.280
5.400
69,500
+0.05(+0.93%)
Jan 19, 2023
5.520
5.650
5.320
5.350
55,641
-0.22(-3.95%)
Jan 18, 2023
5.870
5.870
5.570
5.570
31,072
-0.24(-4.13%)
Jan 17, 2023
5.830
5.871
5.680
5.810
40,310
+0.09(+1.57%)
Jan 13, 2023
5.700
5.790
5.690
5.720
45,013
+0.01(+0.18%)
Jan 12, 2023
5.800
5.951
5.650
5.710
65,864
-0.02(-0.35%)
Jan 11, 2023
5.860
5.860
5.600
5.730
54,389
-0.10(-1.72%)
Jan 10, 2023
5.820
5.900
5.550
5.830
38,940
+0.03(+0.52%)
Jan 09, 2023
5.750
5.849
5.700
5.800
42,761
+0.18(+3.20%)
Jan 06, 2023
5.610
5.683
5.468
5.620
40,844
+0.08(+1.44%)
Jan 05, 2023
5.480
5.675
5.360
5.540
47,924
+0.17(+3.17%)
Jan 04, 2023
5.290
5.606
5.210
5.370
59,060
+0.11(+2.09%)
Jan 03, 2023
5.280
5.310
5.120
5.260
56,807
+0.14(+2.73%)
Dec 30, 2022
5.460
5.620
4.940
5.120
188,755
-0.40(-7.25%)
Dec 29, 2022
5.080
5.660
5.080
5.520
229,915
+0.43(+8.45%)
Dec 28, 2022
5.000
5.150
4.900
5.090
65,587
+0.01(+0.20%)
Dec 27, 2022
5.200
5.220
4.940
5.080
84,493
-0.05(-0.97%)
Dec 23, 2022
5.380
5.380
4.990
5.130
59,837
-0.19(-3.57%)
Dec 22, 2022
5.480
5.480
5.110
5.320
46,106
-0.15(-2.74%)
Dec 21, 2022
5.400
5.593
5.280
5.470
24,958
+0.16(+3.01%)
Dec 20, 2022
5.275
5.405
5.220
5.310
21,584
+0.05(+0.95%)
Dec 19, 2022
5.830
5.900
5.190
5.260
96,402
-0.56(-9.62%)
Dec 16, 2022
5.910
6.010
5.800
5.820
69,574
-0.18(-3.00%)
Dec 15, 2022
5.990
6.250
5.990
6.000
59,568
-0.14(-2.28%)
Dec 14, 2022
6.020
6.250
5.950
6.140
33,338
+0.06(+0.99%)
Dec 13, 2022
6.270
6.270
5.900
6.080
42,884
+0.11(+1.84%)
Dec 12, 2022
6.070
6.150
5.910
5.970
65,085
-0.16(-2.61%)
Dec 09, 2022
6.220
6.250
5.950
6.130
32,385
+0.02(+0.33%)
Dec 08, 2022
6.200
6.310
6.030
6.110
11,519
+0.01(+0.16%)
Dec 07, 2022
6.130
6.200
5.980
6.100
28,309
-0.06(-0.97%)
Dec 06, 2022
6.510
6.740
6.050
6.160
48,683
-0.39(-5.95%)
Dec 05, 2022
6.920
6.950
6.500
6.550
20,537
-0.30(-4.38%)
Dec 02, 2022
6.790
7.030
6.690
6.850
30,210
+0.00(+0.00%)
Dec 01, 2022
6.600
6.930
6.480
6.850
34,884
+0.29(+4.42%)
Nov 30, 2022
6.360
6.620
6.200
6.560
42,346
+0.22(+3.47%)
Nov 29, 2022
6.330
6.540
6.270
6.340
55,338
+0.01(+0.16%)
Nov 28, 2022
6.540
6.900
6.310
6.330
41,993
-0.29(-4.38%)
Nov 25, 2022
6.680
6.730
6.570
6.620
21,793
-0.08(-1.19%)
Nov 23, 2022
6.600
6.830
6.560
6.700
66,838
+0.09(+1.36%)
Nov 22, 2022
6.700
6.750
6.422
6.610
26,864
-0.07(-1.05%)
Nov 21, 2022
6.860
7.040
6.380
6.680
72,258
-0.28(-4.02%)
Nov 18, 2022
7.500
7.500
6.860
6.960
42,687
-0.48(-6.45%)
Nov 17, 2022
7.430
7.640
7.200
7.440
72,663
-0.13(-1.72%)
Nov 16, 2022
7.280
7.640
7.140
7.570
46,142
+0.12(+1.61%)
Nov 15, 2022
6.970
7.470
6.500
7.450
100,026
+0.37(+5.23%)
Nov 14, 2022
7.080
7.230
6.800
7.080
40,881
-0.12(-1.67%)
Nov 11, 2022
6.790
7.278
6.600
7.200
51,530
+0.50(+7.46%)
Nov 10, 2022
6.680
6.830
6.520
6.700
41,994
+0.20(+3.08%)
Nov 09, 2022
6.850
6.970
6.500
6.500
58,582
-0.53(-7.54%)
Nov 08, 2022
6.920
7.200
6.200
7.030
94,300
+0.11(+1.59%)
Nov 07, 2022
6.550
7.100
6.406
6.920
40,225
+0.50(+7.79%)
Nov 04, 2022
6.740
6.910
6.360
6.420
42,074
-0.42(-6.14%)
Nov 03, 2022
6.770
6.960
6.690
6.840
24,589
-0.10(-1.44%)
Nov 02, 2022
7.120
7.270
6.900
6.940
45,665
-0.31(-4.28%)
Nov 01, 2022
7.280
7.500
7.200
7.250
117,963
+0.06(+0.83%)
Oct 31, 2022
6.980
7.250
6.690
7.190
26,538
+0.19(+2.71%)
Oct 28, 2022
6.600
7.080
6.520
7.000
52,500
+0.35(+5.26%)
Oct 27, 2022
6.640
6.930
6.560
6.650
35,099
-0.03(-0.45%)
Oct 26, 2022
6.390
6.820
6.310
6.680
60,125
+0.34(+5.36%)
Oct 25, 2022
6.000
6.340
6.000
6.340
71,491
+0.33(+5.49%)
Oct 24, 2022
6.110
6.150
5.930
6.010
70,608
-0.02(-0.33%)
Oct 21, 2022
6.010
6.170
5.940
6.030
70,875
+0.03(+0.50%)
Oct 20, 2022
5.960
6.219
5.930
6.000
49,921
+0.01(+0.17%)
Oct 19, 2022
6.110
6.210
5.910
5.990
46,536
-0.17(-2.76%)
Oct 18, 2022
6.150
6.360
6.110
6.160
74,075
+0.05(+0.82%)
Oct 17, 2022
5.990
6.170
5.910
6.110
71,110
+0.11(+1.83%)
Oct 14, 2022
6.090
6.370
5.940
6.000
84,515
-0.03(-0.50%)
Oct 13, 2022
6.200
6.330
5.937
6.030
107,813
-0.22(-3.52%)
Oct 12, 2022
6.080
6.250
6.045
6.250
34,145
+0.06(+0.97%)
Oct 11, 2022
6.320
6.320
5.960
6.190
74,250
+0.07(+1.14%)
Oct 10, 2022
6.270
6.314
5.941
6.120
120,332
-0.29(-4.52%)
Oct 07, 2022
6.390
6.560
6.250
6.410
101,067
-0.10(-1.61%)
Oct 06, 2022
6.760
7.030
6.495
6.515
78,202
-0.14(-2.03%)
Oct 05, 2022
6.750
6.990
6.640
6.650
75,569
-0.32(-4.59%)
Oct 04, 2022
6.900
7.260
6.900
6.970
80,478
+0.25(+3.72%)
Oct 03, 2022
6.880
7.010
6.680
6.720
110,109
-0.16(-2.33%)
Sep 30, 2022
6.940
7.150
6.800
6.880
76,149
-0.06(-0.86%)
Sep 29, 2022
7.050
7.077
6.830
6.940
89,854
-0.21(-2.94%)
Sep 28, 2022
7.090
7.280
7.010
7.150
120,832
-0.05(-0.69%)
Sep 27, 2022
7.000
7.200
6.930
7.200
92,024
+0.24(+3.45%)
Sep 26, 2022
7.490
7.660
6.860
6.960
274,373
+0.22(+3.26%)
Sep 23, 2022
6.850
6.970
6.510
6.740
179,694
-0.37(-5.20%)
Sep 22, 2022
7.520
7.520
6.600
7.110
232,689
-0.55(-7.18%)
Sep 21, 2022
8.060
8.090
7.590
7.660
122,690
-0.42(-5.20%)
Sep 20, 2022
8.260
8.290
8.050
8.080
69,115
-0.26(-3.12%)
Sep 19, 2022
8.550
8.690
8.110
8.340
125,979
-0.48(-5.44%)
Sep 16, 2022
8.410
8.950
8.320
8.820
116,775
+0.32(+3.76%)
Sep 15, 2022
8.760
9.000
8.460
8.500
157,273
-0.38(-4.28%)
Sep 14, 2022
8.550
9.320
8.550
8.880
158,972
+0.18(+2.07%)
Sep 13, 2022
8.770
8.920
8.415
8.700
118,441
-0.26(-2.90%)
Sep 12, 2022
8.540
9.650
8.540
8.960
345,101
+0.54(+6.41%)
Sep 09, 2022
8.430
8.713
8.290
8.420
95,931
-0.10(-1.17%)
Sep 08, 2022
8.460
8.630
8.310
8.520
74,770
+0.02(+0.24%)
Sep 07, 2022
8.360
8.677
8.230
8.500
62,110
+0.01(+0.12%)
Sep 06, 2022
9.080
9.080
8.440
8.490
90,328
-0.65(-7.11%)
Sep 02, 2022
8.720
9.240
8.590
9.140
80,587
+0.37(+4.22%)
Sep 01, 2022
8.450
8.895
8.390
8.770
130,943
+0.16(+1.86%)
Aug 31, 2022
8.130
8.900
8.050
8.610
145,252
+0.48(+5.90%)
Aug 30, 2022
8.830
8.940
8.000
8.130
162,154
-0.66(-7.51%)
Aug 29, 2022
8.570
9.280
8.435
8.790
188,788
-0.22(-2.44%)
Aug 26, 2022
9.670
9.670
9.010
9.010
136,947
-0.67(-6.92%)
Aug 25, 2022
9.430
9.840
9.250
9.680
193,046
+0.12(+1.26%)
Aug 24, 2022
9.900
9.986
9.500
9.560
164,394
-0.34(-3.43%)
Aug 23, 2022
10.25
10.56
9.850
9.900
218,554
-0.50(-4.81%)
Aug 22, 2022
10.93
11.21
10.16
10.40
255,944
-0.98(-8.61%)
Aug 19, 2022
11.30
11.49
10.90
11.38
279,362
-0.26(-2.23%)
Aug 18, 2022
11.04
12.58
10.72
11.64
485,862
+0.36(+3.19%)
Aug 17, 2022
11.70
12.10
11.03
11.28
423,340
-0.99(-8.07%)
Aug 16, 2022
11.40
12.60
11.38
12.27
677,215
+0.43(+3.63%)
Aug 15, 2022
11.78
12.15
10.75
11.84
601,449
-0.37(-3.03%)
Aug 12, 2022
12.29
13.48
11.25
12.21
1,307,866
-1.97(-13.89%)
Aug 11, 2022
15.50
15.60
13.24
14.18
1,323,237
-0.57(-3.86%)
Aug 10, 2022
13.90
15.89
12.71
14.75
3,152,370
+3.40(+29.96%)
Aug 09, 2022
11.05
11.50
10.97
11.35
93,577
+0.31(+2.81%)
Aug 08, 2022
10.91
11.25
10.82
11.04
41,361
+0.20(+1.85%)
Aug 05, 2022
10.49
11.18
10.49
10.84
53,897
+0.14(+1.31%)
Aug 04, 2022
11.41
11.41
10.68
10.70
78,947
-0.55(-4.89%)
Aug 03, 2022
10.25
11.55
10.03
11.25
159,058
+1.08(+10.62%)
Aug 02, 2022
9.750
10.30
9.750
10.17
94,759
+0.42(+4.31%)
Aug 01, 2022
9.160
9.880
9.000
9.750
70,255
+0.51(+5.52%)
Jul 29, 2022
9.430
9.535
9.190
9.240
48,064
-0.18(-1.91%)
Jul 28, 2022
9.490
9.780
8.800
9.420
47,219
+0.10(+1.07%)
Jul 27, 2022
9.420
9.750
9.320
9.320
61,543
+0.00(+0.00%)
Jul 26, 2022
9.250
9.500
8.840
9.320
41,531
-0.06(-0.64%)
Jul 25, 2022
9.210
9.690
9.130
9.380
81,260
+0.27(+2.96%)
Jul 22, 2022
9.820
10.16
8.713
9.110
80,834
-0.74(-7.51%)
Jul 21, 2022
9.940
10.29
9.655
9.850
41,088
-0.15(-1.50%)
Jul 20, 2022
9.690
10.18
9.509
10.00
72,103
+0.29(+2.99%)
Jul 19, 2022
9.150
9.870
9.150
9.710
78,188
+0.54(+5.89%)
Jul 18, 2022
8.940
9.270
8.500
9.170
68,311
+0.22(+2.46%)
Jul 15, 2022
8.770
9.180
8.700
8.950
122,144
+0.15(+1.70%)
Jul 14, 2022
8.500
8.940
8.290
8.800
100,722
+0.26(+3.04%)
Jul 13, 2022
8.200
8.860
8.200
8.540
113,007
+0.18(+2.15%)
Jul 12, 2022
7.940
9.000
7.770
8.360
170,517
+0.57(+7.32%)
Jul 11, 2022
7.900
7.980
7.540
7.790
57,959
-0.14(-1.77%)
Jul 08, 2022
7.790
7.960
7.460
7.930
63,064
+0.14(+1.80%)
Jul 07, 2022
7.350
8.000
6.860
7.790
98,864
+0.33(+4.42%)
Jul 06, 2022
7.500
7.750
7.260
7.460
69,809
-0.18(-2.36%)
Jul 05, 2022
7.180
8.000
7.121
7.640
81,098
+0.34(+4.66%)
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.