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
Aware Inc
(NQ:
AWRE
)
1.850
-0.020 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.590
1.600
1.550
1.580
5,348
+0.02(+1.28%)
Jun 29, 2023
1.550
1.590
1.550
1.560
55,207
-0.01(-0.64%)
Jun 28, 2023
1.550
1.600
1.520
1.570
127,648
+0.04(+2.61%)
Jun 27, 2023
1.560
1.590
1.530
1.530
17,314
-0.05(-3.16%)
Jun 26, 2023
1.570
1.594
1.570
1.580
4,351
-0.03(-1.86%)
Jun 23, 2023
1.630
1.630
1.580
1.610
14,828
-0.04(-2.42%)
Jun 22, 2023
1.650
1.660
1.647
1.650
3,636
-0.02(-1.20%)
Jun 21, 2023
1.610
1.670
1.600
1.670
18,260
+0.04(+2.45%)
Jun 20, 2023
1.700
1.700
1.620
1.630
22,544
-0.08(-4.68%)
Jun 16, 2023
1.580
1.710
1.580
1.710
57,764
+0.11(+6.87%)
Jun 15, 2023
1.600
1.600
1.580
1.600
5,923
+0.01(+0.63%)
Jun 14, 2023
1.590
1.600
1.570
1.590
7,798
+0.00(+0.00%)
Jun 13, 2023
1.590
1.600
1.590
1.590
12,769
-0.01(-0.63%)
Jun 12, 2023
1.570
1.600
1.550
1.600
29,580
+0.04(+2.56%)
Jun 09, 2023
1.590
1.590
1.560
1.560
10,217
-0.01(-0.64%)
Jun 08, 2023
1.540
1.590
1.530
1.570
8,262
+0.00(+0.00%)
Jun 07, 2023
1.600
1.610
1.560
1.570
26,422
-0.02(-1.26%)
Jun 06, 2023
1.500
1.620
1.500
1.590
113,615
+0.06(+3.92%)
Jun 05, 2023
1.570
1.580
1.530
1.530
13,066
-0.06(-3.77%)
Jun 02, 2023
1.560
1.600
1.560
1.590
33,559
+0.00(+0.00%)
Jun 01, 2023
1.600
1.650
1.570
1.590
46,693
+0.01(+0.63%)
May 31, 2023
1.520
1.590
1.520
1.580
18,537
-0.02(-1.25%)
May 30, 2023
1.600
1.600
1.580
1.600
16,858
+0.00(+0.00%)
May 26, 2023
1.570
1.600
1.570
1.600
18,860
+0.04(+2.56%)
May 25, 2023
1.560
1.560
1.510
1.560
63,523
-0.04(-2.50%)
May 24, 2023
1.620
1.623
1.570
1.600
5,347
-0.01(-0.62%)
May 23, 2023
1.675
1.675
1.610
1.610
7,937
-0.07(-4.17%)
May 22, 2023
1.620
1.690
1.620
1.680
22,571
+0.05(+3.07%)
May 19, 2023
1.610
1.630
1.599
1.630
13,781
-0.01(-0.61%)
May 18, 2023
1.610
1.665
1.590
1.640
44,913
+0.03(+1.86%)
May 17, 2023
1.630
1.630
1.575
1.610
70,522
-0.02(-1.23%)
May 16, 2023
1.676
1.677
1.630
1.630
44,509
-0.06(-3.26%)
May 15, 2023
1.670
1.700
1.670
1.685
2,265
+0.03(+1.51%)
May 12, 2023
1.675
1.675
1.660
1.660
5,696
+0.00(+0.00%)
May 11, 2023
1.660
1.700
1.650
1.660
3,752
-0.03(-1.78%)
May 10, 2023
1.660
1.690
1.660
1.690
2,724
+0.02(+1.20%)
May 09, 2023
1.620
1.675
1.620
1.670
5,974
+0.02(+1.21%)
May 08, 2023
1.666
1.676
1.650
1.650
2,032
+0.00(+0.00%)
May 05, 2023
1.690
1.690
1.620
1.650
4,363
+0.02(+1.23%)
May 04, 2023
1.740
1.740
1.630
1.630
10,096
-0.03(-1.81%)
May 03, 2023
1.700
1.700
1.650
1.660
30,765
-0.03(-1.78%)
May 02, 2023
1.650
1.700
1.650
1.690
6,040
+0.04(+2.42%)
May 01, 2023
1.660
1.670
1.650
1.650
4,340
-0.01(-0.60%)
Apr 28, 2023
1.680
1.700
1.660
1.660
2,679
-0.02(-1.19%)
Apr 27, 2023
1.680
1.680
1.670
1.680
1,073
+0.00(+0.00%)
Apr 26, 2023
1.690
1.690
1.660
1.680
573
+0.04(+2.44%)
Apr 25, 2023
1.690
1.690
1.640
1.640
9,741
-0.03(-1.80%)
Apr 24, 2023
1.690
1.690
1.670
1.670
3,982
-0.01(-0.60%)
Apr 21, 2023
1.690
1.690
1.650
1.680
3,082
-0.02(-0.88%)
Apr 20, 2023
1.760
1.760
1.680
1.695
10,976
-0.04(-2.59%)
Apr 19, 2023
1.750
1.790
1.700
1.740
60,008
-0.01(-0.57%)
Apr 18, 2023
1.750
1.795
1.730
1.750
8,907
+0.02(+1.16%)
Apr 17, 2023
1.740
1.750
1.730
1.730
2,285
-0.01(-0.57%)
Apr 14, 2023
1.760
1.760
1.706
1.740
7,037
+0.03(+1.75%)
Apr 13, 2023
1.650
1.780
1.650
1.710
30,063
+0.04(+2.40%)
Apr 12, 2023
1.650
1.710
1.650
1.670
61,268
-0.01(-0.42%)
Apr 11, 2023
1.720
1.730
1.677
1.677
6,257
-0.04(-2.21%)
Apr 10, 2023
1.840
1.840
1.680
1.715
36,172
-0.16(-8.29%)
Apr 06, 2023
1.847
1.890
1.800
1.870
3,720
+0.02(+1.08%)
Apr 05, 2023
1.820
1.860
1.730
1.850
7,494
+0.12(+6.94%)
Apr 04, 2023
1.730
1.800
1.730
1.730
51,297
-0.04(-2.26%)
Apr 03, 2023
1.710
1.770
1.677
1.770
28,271
+0.07(+4.12%)
Mar 31, 2023
1.680
1.730
1.680
1.700
3,143
+0.01(+0.59%)
Mar 30, 2023
1.710
1.710
1.690
1.690
4,055
-0.01(-0.59%)
Mar 29, 2023
1.680
1.720
1.670
1.700
14,599
+0.01(+0.59%)
Mar 28, 2023
1.730
1.750
1.690
1.690
4,059
-0.01(-0.59%)
Mar 27, 2023
1.710
1.740
1.690
1.700
6,051
-0.01(-0.58%)
Mar 24, 2023
1.730
1.730
1.680
1.710
4,346
-0.02(-1.16%)
Mar 23, 2023
1.770
1.780
1.690
1.730
3,339
-0.03(-1.70%)
Mar 22, 2023
1.820
1.880
1.710
1.760
14,323
+0.01(+0.57%)
Mar 21, 2023
1.720
1.780
1.720
1.750
5,146
+0.05(+2.94%)
Mar 20, 2023
1.695
1.850
1.682
1.700
29,026
+0.04(+2.41%)
Mar 17, 2023
1.808
1.836
1.660
1.660
28,000
-0.16(-8.79%)
Mar 16, 2023
1.750
1.830
1.750
1.820
12,220
+0.06(+3.41%)
Mar 15, 2023
1.840
1.840
1.750
1.760
14,118
-0.07(-3.83%)
Mar 14, 2023
1.770
1.870
1.770
1.830
14,940
+0.12(+7.02%)
Mar 13, 2023
1.830
1.870
1.660
1.710
37,887
-0.02(-1.16%)
Mar 10, 2023
1.940
1.940
1.700
1.730
29,541
+0.00(+0.00%)
Mar 09, 2023
1.700
1.730
1.700
1.730
9,819
-0.01(-0.57%)
Mar 08, 2023
1.760
1.810
1.730
1.740
37,591
-0.02(-1.14%)
Mar 07, 2023
1.770
1.785
1.760
1.760
16,632
+0.01(+0.57%)
Mar 06, 2023
1.730
1.770
1.730
1.750
15,230
+0.03(+1.74%)
Mar 03, 2023
1.700
1.740
1.700
1.720
5,038
+0.03(+2.08%)
Mar 02, 2023
1.684
1.691
1.675
1.685
4,032
+0.03(+1.51%)
Mar 01, 2023
1.570
1.690
1.570
1.660
12,833
+0.05(+3.11%)
Feb 28, 2023
1.550
1.640
1.550
1.610
90,451
+0.04(+2.55%)
Feb 27, 2023
1.620
1.630
1.567
1.570
32,652
+0.03(+1.95%)
Feb 24, 2023
1.630
1.650
1.540
1.540
35,264
-0.08(-5.23%)
Feb 23, 2023
1.650
1.710
1.575
1.625
121,600
-0.02(-1.52%)
Feb 22, 2023
1.700
1.735
1.650
1.650
15,530
-0.05(-2.94%)
Feb 21, 2023
1.700
1.730
1.700
1.700
14,561
-0.07(-3.95%)
Feb 17, 2023
1.660
1.770
1.660
1.770
12,125
+0.05(+2.91%)
Feb 16, 2023
1.653
1.730
1.650
1.720
10,198
+0.05(+2.99%)
Feb 15, 2023
1.670
1.730
1.660
1.670
26,028
-0.02(-1.18%)
Feb 14, 2023
1.670
1.695
1.670
1.690
3,179
+0.02(+1.20%)
Feb 13, 2023
1.690
1.744
1.670
1.670
17,016
-0.04(-2.34%)
Feb 10, 2023
1.673
1.766
1.673
1.710
13,498
+0.01(+0.59%)
Feb 09, 2023
1.690
1.760
1.680
1.700
12,803
+0.00(+0.00%)
Feb 08, 2023
1.740
1.753
1.680
1.700
19,736
+0.00(+0.00%)
Feb 07, 2023
1.765
1.765
1.690
1.700
31,926
-0.01(-0.58%)
Feb 06, 2023
1.700
1.900
1.699
1.710
168,926
-0.01(-0.58%)
Feb 03, 2023
1.730
1.820
1.700
1.720
35,447
+0.00(+0.00%)
Feb 02, 2023
1.891
1.891
1.700
1.720
29,065
-0.10(-5.49%)
Feb 01, 2023
1.850
1.900
1.820
1.820
18,468
+0.01(+0.55%)
Jan 31, 2023
1.750
1.810
1.745
1.810
2,411
+0.11(+6.47%)
Jan 30, 2023
1.780
1.790
1.660
1.700
15,332
-0.08(-4.49%)
Jan 27, 2023
1.720
1.780
1.720
1.780
6,168
+0.06(+3.49%)
Jan 26, 2023
1.780
1.780
1.680
1.720
56,414
-0.03(-1.71%)
Jan 25, 2023
1.700
1.750
1.690
1.750
10,635
+0.02(+1.16%)
Jan 24, 2023
1.690
1.790
1.690
1.730
13,835
+0.06(+3.59%)
Jan 23, 2023
1.750
1.826
1.670
1.670
16,348
-0.05(-2.91%)
Jan 20, 2023
1.710
1.720
1.700
1.720
3,204
+0.03(+1.78%)
Jan 19, 2023
1.780
1.780
1.660
1.690
21,104
-0.02(-1.17%)
Jan 18, 2023
1.750
1.816
1.710
1.710
20,728
-0.05(-2.84%)
Jan 17, 2023
1.740
1.770
1.740
1.760
5,797
+0.06(+3.53%)
Jan 13, 2023
1.820
1.820
1.700
1.700
41,337
-0.07(-3.95%)
Jan 12, 2023
1.837
1.840
1.720
1.770
59,716
+0.07(+4.12%)
Jan 11, 2023
1.730
1.750
1.700
1.700
11,185
-0.01(-0.58%)
Jan 10, 2023
1.700
1.750
1.700
1.710
15,430
-0.09(-5.00%)
Jan 09, 2023
1.800
1.800
1.750
1.800
7,495
+0.05(+2.86%)
Jan 06, 2023
1.730
1.757
1.700
1.750
34,304
+0.03(+1.74%)
Jan 05, 2023
1.760
1.760
1.680
1.720
15,327
+0.07(+4.56%)
Jan 04, 2023
1.710
1.760
1.630
1.645
24,856
-0.06(-3.80%)
Jan 03, 2023
1.700
1.740
1.690
1.710
6,718
+0.00(+0.00%)
Dec 30, 2022
1.840
1.840
1.710
1.710
27,438
-0.11(-6.04%)
Dec 29, 2022
1.750
1.860
1.750
1.820
12,259
+0.05(+2.82%)
Dec 28, 2022
1.810
1.839
1.770
1.770
9,483
+0.01(+0.57%)
Dec 27, 2022
1.780
1.793
1.760
1.760
4,046
+0.01(+0.57%)
Dec 23, 2022
1.770
1.770
1.750
1.750
1,509
-0.07(-3.85%)
Dec 22, 2022
1.764
1.820
1.764
1.820
9,179
+0.01(+0.55%)
Dec 21, 2022
1.840
1.850
1.800
1.810
9,503
-0.05(-2.69%)
Dec 20, 2022
1.860
1.870
1.800
1.860
51,525
+0.00(+0.00%)
Dec 19, 2022
1.820
1.900
1.795
1.860
38,134
+0.06(+3.33%)
Dec 16, 2022
1.800
1.830
1.720
1.800
35,068
+0.00(+0.00%)
Dec 15, 2022
1.740
1.800
1.740
1.800
23,707
-0.02(-1.10%)
Dec 14, 2022
1.700
1.830
1.700
1.820
27,575
+0.09(+5.20%)
Dec 13, 2022
1.710
1.730
1.620
1.730
6,065
+0.02(+1.17%)
Dec 12, 2022
1.758
1.758
1.700
1.710
7,916
-0.09(-5.00%)
Dec 09, 2022
1.803
1.835
1.760
1.800
26,425
-0.05(-2.70%)
Dec 08, 2022
1.800
1.895
1.780
1.850
40,087
+0.05(+2.78%)
Dec 07, 2022
1.810
1.830
1.780
1.800
24,594
-0.06(-3.23%)
Dec 06, 2022
1.830
1.890
1.800
1.860
18,143
+0.01(+0.54%)
Dec 05, 2022
1.920
1.930
1.805
1.850
18,287
-0.10(-5.13%)
Dec 02, 2022
1.900
1.960
1.900
1.950
23,198
+0.04(+2.09%)
Dec 01, 2022
1.930
2.010
1.910
1.910
70,346
-0.04(-2.05%)
Nov 30, 2022
1.870
1.950
1.830
1.950
24,895
+0.12(+6.56%)
Nov 29, 2022
1.840
1.920
1.820
1.830
31,841
-0.09(-4.69%)
Nov 28, 2022
1.790
1.970
1.780
1.920
38,384
+0.07(+3.78%)
Nov 25, 2022
1.910
1.956
1.820
1.850
16,462
-0.11(-5.61%)
Nov 23, 2022
1.930
1.978
1.920
1.960
33,417
+0.01(+0.51%)
Nov 22, 2022
1.950
2.000
1.950
1.950
56,986
+0.00(+0.00%)
Nov 21, 2022
1.790
1.980
1.790
1.950
48,248
+0.12(+6.56%)
Nov 18, 2022
1.780
1.883
1.780
1.830
58,188
+0.06(+3.39%)
Nov 17, 2022
1.810
1.810
1.740
1.770
34,803
-0.03(-1.67%)
Nov 16, 2022
1.740
1.820
1.740
1.800
178,426
+0.03(+1.69%)
Nov 15, 2022
1.720
1.790
1.640
1.770
41,561
+0.01(+0.57%)
Nov 14, 2022
1.770
1.800
1.720
1.760
36,231
-0.03(-1.68%)
Nov 11, 2022
1.770
1.810
1.700
1.790
78,197
+0.12(+7.19%)
Nov 10, 2022
1.650
1.750
1.620
1.670
124,978
+0.04(+2.45%)
Nov 09, 2022
1.630
1.650
1.580
1.630
269,736
-0.04(-2.40%)
Nov 08, 2022
1.590
1.740
1.590
1.670
29,081
+0.09(+5.70%)
Nov 07, 2022
1.580
1.650
1.570
1.580
55,537
+0.06(+3.95%)
Nov 04, 2022
1.400
1.570
1.400
1.520
182,320
+0.19(+14.52%)
Nov 03, 2022
1.470
1.470
1.320
1.327
109,320
-0.14(-9.71%)
Nov 02, 2022
1.600
1.600
1.400
1.470
87,980
-0.11(-6.96%)
Nov 01, 2022
1.650
1.650
1.560
1.580
43,809
-0.04(-2.47%)
Oct 31, 2022
1.610
1.670
1.610
1.620
41,823
+0.00(+0.00%)
Oct 28, 2022
1.850
1.850
1.600
1.620
40,149
-0.24(-12.90%)
Oct 27, 2022
1.736
1.920
1.736
1.860
11,296
+0.10(+5.68%)
Oct 26, 2022
1.720
1.810
1.700
1.760
744,928
-0.02(-1.12%)
Oct 25, 2022
1.900
1.905
1.770
1.780
18,114
-0.09(-4.81%)
Oct 24, 2022
2.000
2.000
1.870
1.870
27,606
-0.08(-4.10%)
Oct 21, 2022
1.835
2.000
1.835
1.950
13,365
+0.18(+10.17%)
Oct 20, 2022
1.735
1.770
1.735
1.770
9,690
+0.07(+4.12%)
Oct 19, 2022
1.755
1.760
1.670
1.700
459,971
-0.01(-0.58%)
Oct 18, 2022
1.720
1.745
1.700
1.710
7,292
+0.02(+1.18%)
Oct 17, 2022
1.750
1.840
1.680
1.690
6,658
+0.00(+0.00%)
Oct 14, 2022
1.670
1.710
1.670
1.690
55,799
-0.03(-1.74%)
Oct 13, 2022
1.660
1.720
1.660
1.720
4,323
-0.01(-0.58%)
Oct 12, 2022
1.700
1.768
1.660
1.730
10,418
+0.10(+6.13%)
Oct 11, 2022
1.750
1.750
1.630
1.630
12,870
-0.13(-7.39%)
Oct 10, 2022
1.760
1.810
1.755
1.760
8,157
-0.01(-0.56%)
Oct 07, 2022
1.730
1.790
1.670
1.770
6,481
+0.03(+1.72%)
Oct 06, 2022
1.805
1.840
1.700
1.740
12,715
-0.04(-2.25%)
Oct 05, 2022
1.810
1.835
1.780
1.780
10,794
-0.03(-1.66%)
Oct 04, 2022
1.915
1.915
1.770
1.810
13,457
-0.01(-0.55%)
Oct 03, 2022
1.820
1.850
1.800
1.820
12,932
+0.04(+2.25%)
Sep 30, 2022
1.820
1.860
1.780
1.780
30,236
-0.06(-3.26%)
Sep 29, 2022
1.780
1.860
1.780
1.840
12,465
-0.01(-0.54%)
Sep 28, 2022
1.850
1.900
1.850
1.850
37,793
-0.03(-1.60%)
Sep 27, 2022
1.890
1.895
1.860
1.880
6,045
-0.02(-1.05%)
Sep 26, 2022
1.880
1.910
1.840
1.900
8,611
+0.02(+1.06%)
Sep 23, 2022
1.960
1.960
1.880
1.880
19,422
-0.08(-4.08%)
Sep 22, 2022
2.010
2.010
1.950
1.960
9,855
-0.05(-2.49%)
Sep 21, 2022
2.010
2.010
1.990
2.010
6,893
+0.01(+0.50%)
Sep 20, 2022
1.970
2.010
1.950
2.000
16,843
-0.02(-0.99%)
Sep 19, 2022
2.060
2.100
2.000
2.020
11,227
-0.09(-4.27%)
Sep 16, 2022
2.010
2.110
1.970
2.110
47,643
+0.09(+4.46%)
Sep 15, 2022
2.000
2.020
2.000
2.020
4,605
+0.01(+0.50%)
Sep 14, 2022
2.000
2.040
2.000
2.010
9,853
+0.00(+0.00%)
Sep 13, 2022
2.030
2.050
2.010
2.010
10,295
-0.02(-0.99%)
Sep 12, 2022
2.030
2.075
2.030
2.030
9,318
+0.00(+0.00%)
Sep 09, 2022
2.020
2.060
2.000
2.030
11,878
+0.01(+0.50%)
Sep 08, 2022
2.020
2.080
2.020
2.020
49,453
+0.02(+1.00%)
Sep 07, 2022
2.010
2.050
2.000
2.000
12,029
+0.00(+0.00%)
Sep 06, 2022
2.060
2.060
2.000
2.000
16,864
-0.06(-2.91%)
Sep 02, 2022
2.020
2.170
2.020
2.060
17,883
-0.06(-2.83%)
Sep 01, 2022
2.060
2.120
2.000
2.120
10,899
+0.05(+2.42%)
Aug 31, 2022
2.140
2.140
2.050
2.070
6,818
-0.09(-4.17%)
Aug 30, 2022
2.050
2.160
2.050
2.160
6,932
+0.07(+3.35%)
Aug 29, 2022
2.080
2.110
2.040
2.090
12,094
-0.04(-1.88%)
Aug 26, 2022
2.070
2.170
2.060
2.130
40,881
-0.02(-1.16%)
Aug 25, 2022
2.140
2.195
2.079
2.155
37,593
+0.01(+0.70%)
Aug 24, 2022
2.120
2.160
2.115
2.140
2,370
-0.02(-0.93%)
Aug 23, 2022
2.100
2.160
2.100
2.160
1,479
-0.01(-0.46%)
Aug 22, 2022
2.060
2.170
2.060
2.170
7,038
-0.03(-1.36%)
Aug 19, 2022
2.140
2.229
2.120
2.200
4,421
-0.03(-1.35%)
Aug 18, 2022
2.150
2.230
2.120
2.230
6,601
+0.06(+2.76%)
Aug 17, 2022
2.080
2.250
2.080
2.170
14,652
+0.04(+1.88%)
Aug 16, 2022
2.310
2.310
2.130
2.130
19,806
-0.20(-8.58%)
Aug 15, 2022
2.260
2.500
2.210
2.330
47,779
+0.03(+1.30%)
Aug 12, 2022
2.320
2.320
2.200
2.300
40,398
+0.06(+2.68%)
Aug 11, 2022
2.210
2.280
2.200
2.240
29,531
+0.01(+0.45%)
Aug 10, 2022
2.279
2.279
2.220
2.230
19,761
+0.00(+0.00%)
Aug 09, 2022
2.230
2.330
2.156
2.230
48,012
-0.01(-0.45%)
Aug 08, 2022
2.010
2.260
2.000
2.240
29,783
+0.21(+10.34%)
Aug 05, 2022
2.050
2.094
2.030
2.030
6,754
-0.07(-3.33%)
Aug 04, 2022
2.150
2.150
2.070
2.100
6,076
-0.03(-1.41%)
Aug 03, 2022
2.100
2.190
2.010
2.130
15,033
+0.03(+1.43%)
Aug 02, 2022
2.130
2.140
2.070
2.100
4,245
-0.03(-1.41%)
Aug 01, 2022
1.960
2.150
1.950
2.130
57,725
+0.08(+3.90%)
Jul 29, 2022
2.080
2.140
2.040
2.050
8,690
+0.00(+0.00%)
Jul 28, 2022
2.100
2.120
2.050
2.050
15,509
-0.07(-3.30%)
Jul 27, 2022
2.300
2.300
2.060
2.120
27,766
-0.16(-7.02%)
Jul 26, 2022
2.300
2.350
2.270
2.280
6,291
+0.00(+0.00%)
Jul 25, 2022
2.400
2.400
2.250
2.280
2,918
-0.04(-1.72%)
Jul 22, 2022
2.330
2.400
2.280
2.320
11,282
-0.06(-2.52%)
Jul 21, 2022
2.320
2.380
2.240
2.380
6,425
+0.06(+2.59%)
Jul 20, 2022
2.320
2.325
2.300
2.320
2,826
+0.00(+0.00%)
Jul 19, 2022
2.320
2.350
2.320
2.320
12,666
+0.00(+0.22%)
Jul 18, 2022
2.300
2.350
2.300
2.315
6,850
-0.02(-1.07%)
Jul 15, 2022
2.210
2.350
2.210
2.340
6,277
+0.05(+2.18%)
Jul 14, 2022
2.280
2.292
2.240
2.290
2,982
+0.00(+0.00%)
Jul 13, 2022
2.280
2.290
2.250
2.290
2,674
+0.02(+0.88%)
Jul 12, 2022
2.270
2.290
2.270
2.270
5,261
-0.03(-1.30%)
Jul 11, 2022
2.310
2.310
2.290
2.300
2,339
+0.01(+0.44%)
Jul 08, 2022
2.300
2.300
2.290
2.290
6,839
-0.06(-2.35%)
Jul 07, 2022
2.320
2.345
2.310
2.345
8,404
+0.09(+3.76%)
Jul 06, 2022
2.270
2.270
2.260
2.260
11,944
-0.02(-0.88%)
Jul 05, 2022
2.270
2.314
2.270
2.280
8,495
-0.04(-1.72%)
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.