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
Sypris Solutions
(NQ:
SYPR
)
1.600
UNCHANGED
Streaming Delayed Price
Updated: 2:31 PM EDT, Sep 20, 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 28, 2024
1.890
1.920
1.860
1.920
8,892
+0.02(+1.05%)
Jun 27, 2024
1.860
1.900
1.860
1.900
3,785
+0.02(+1.06%)
Jun 26, 2024
1.850
1.940
1.850
1.880
12,789
+0.02(+1.08%)
Jun 25, 2024
1.850
1.910
1.850
1.860
11,607
-0.02(-1.06%)
Jun 24, 2024
1.890
1.950
1.860
1.880
10,938
-0.02(-1.05%)
Jun 21, 2024
1.850
1.900
1.850
1.900
16,549
+0.05(+2.70%)
Jun 20, 2024
1.860
1.900
1.850
1.850
31,768
+0.00(+0.00%)
Jun 18, 2024
1.850
1.880
1.850
1.850
14,086
-0.00(-0.27%)
Jun 17, 2024
1.980
1.980
1.850
1.855
41,237
-0.12(-6.31%)
Jun 14, 2024
1.950
1.980
1.940
1.980
20,801
+0.05(+2.59%)
Jun 13, 2024
1.920
1.972
1.920
1.930
40,405
+0.05(+2.66%)
Jun 12, 2024
1.840
1.880
1.800
1.880
31,300
+0.08(+4.44%)
Jun 11, 2024
1.740
1.800
1.740
1.800
26,216
+0.10(+5.88%)
Jun 10, 2024
1.660
1.710
1.660
1.700
20,043
+0.02(+1.19%)
Jun 07, 2024
1.680
1.690
1.650
1.680
23,661
+0.04(+2.44%)
Jun 06, 2024
1.650
1.665
1.640
1.640
17,443
+0.01(+0.61%)
Jun 05, 2024
1.620
1.640
1.620
1.630
31,430
+0.02(+1.25%)
Jun 04, 2024
1.580
1.630
1.580
1.610
18,921
+0.05(+3.20%)
Jun 03, 2024
1.540
1.560
1.530
1.560
5,624
+0.04(+2.63%)
May 31, 2024
1.500
1.530
1.480
1.520
5,572
+0.03(+2.01%)
May 30, 2024
1.480
1.494
1.450
1.490
26,923
+0.04(+2.76%)
May 29, 2024
1.450
1.470
1.450
1.450
13,492
-0.02(-1.36%)
May 28, 2024
1.420
1.510
1.420
1.470
13,967
+0.03(+2.08%)
May 24, 2024
1.440
1.500
1.420
1.440
37,742
-0.09(-5.88%)
May 23, 2024
1.370
1.530
1.370
1.530
37,404
+0.14(+10.07%)
May 22, 2024
1.360
1.420
1.360
1.390
26,895
+0.03(+2.21%)
May 21, 2024
1.350
1.386
1.320
1.360
9,127
+0.03(+2.26%)
May 20, 2024
1.350
1.380
1.310
1.330
28,719
-0.01(-0.75%)
May 17, 2024
1.360
1.370
1.340
1.340
2,785
-0.01(-0.74%)
May 16, 2024
1.360
1.383
1.310
1.350
12,644
-0.01(-0.74%)
May 15, 2024
1.330
1.360
1.300
1.360
22,638
+0.03(+2.26%)
May 14, 2024
1.320
1.340
1.319
1.330
22,606
-0.02(-1.48%)
May 13, 2024
1.350
1.360
1.330
1.350
14,026
+0.01(+0.75%)
May 10, 2024
1.370
1.390
1.340
1.340
22,015
+0.03(+2.29%)
May 09, 2024
1.300
1.358
1.300
1.310
5,048
+0.00(+0.00%)
May 08, 2024
1.330
1.350
1.300
1.310
11,116
+0.02(+1.55%)
May 07, 2024
1.290
1.350
1.290
1.290
20,068
+0.00(+0.00%)
May 06, 2024
1.340
1.370
1.280
1.290
27,753
-0.05(-3.73%)
May 03, 2024
1.400
1.400
1.320
1.340
24,597
-0.03(-2.19%)
May 02, 2024
1.380
1.430
1.310
1.370
34,362
-0.01(-0.72%)
May 01, 2024
1.430
1.500
1.340
1.380
23,062
-0.06(-4.17%)
Apr 30, 2024
1.490
1.490
1.400
1.440
11,601
+0.03(+2.13%)
Apr 29, 2024
1.430
1.440
1.330
1.410
45,082
+0.01(+0.71%)
Apr 26, 2024
1.380
1.440
1.270
1.400
42,056
-0.02(-1.41%)
Apr 25, 2024
1.420
1.500
1.410
1.420
58,759
+0.00(+0.00%)
Apr 24, 2024
1.520
1.520
1.380
1.420
33,713
-0.11(-7.19%)
Apr 23, 2024
1.580
1.640
1.490
1.530
209,827
-0.06(-3.77%)
Apr 22, 2024
1.570
1.630
1.560
1.590
15,493
+0.02(+1.27%)
Apr 19, 2024
1.620
1.620
1.570
1.570
37,802
-0.04(-2.48%)
Apr 18, 2024
1.680
1.700
1.600
1.610
66,738
-0.07(-4.17%)
Apr 17, 2024
1.700
1.700
1.680
1.680
2,551
-0.02(-1.18%)
Apr 16, 2024
1.660
1.700
1.660
1.700
38,768
+0.04(+2.41%)
Apr 15, 2024
1.710
1.710
1.620
1.660
76,791
-0.03(-1.78%)
Apr 12, 2024
1.710
1.710
1.670
1.690
10,848
+0.01(+0.60%)
Apr 11, 2024
1.660
1.700
1.660
1.680
23,650
+0.00(+0.00%)
Apr 10, 2024
1.660
1.700
1.660
1.680
27,544
+0.02(+1.20%)
Apr 09, 2024
1.710
1.720
1.660
1.660
24,420
-0.05(-2.92%)
Apr 08, 2024
1.700
1.710
1.650
1.710
11,885
+0.08(+4.91%)
Apr 05, 2024
1.700
1.720
1.600
1.630
69,449
-0.10(-5.78%)
Apr 04, 2024
1.700
1.730
1.680
1.730
37,032
+0.04(+2.37%)
Apr 03, 2024
1.650
1.690
1.650
1.690
9,282
+0.04(+2.42%)
Apr 02, 2024
1.650
1.670
1.610
1.650
23,456
+0.00(+0.00%)
Apr 01, 2024
1.620
1.670
1.610
1.650
27,077
+0.06(+3.77%)
Mar 28, 2024
1.660
1.720
1.520
1.590
62,433
-0.07(-4.22%)
Mar 27, 2024
1.700
1.740
1.660
1.660
10,533
-0.07(-4.05%)
Mar 26, 2024
1.750
1.750
1.710
1.730
5,522
+0.01(+0.58%)
Mar 25, 2024
1.740
1.760
1.720
1.720
7,453
-0.05(-2.82%)
Mar 22, 2024
1.750
1.869
1.710
1.770
20,231
+0.04(+2.31%)
Mar 21, 2024
1.760
1.829
1.720
1.730
12,816
+0.00(+0.00%)
Mar 20, 2024
1.800
1.800
1.720
1.730
13,729
-0.07(-3.89%)
Mar 19, 2024
1.830
1.830
1.760
1.800
19,746
-0.04(-2.17%)
Mar 18, 2024
1.830
1.840
1.771
1.840
22,467
+0.02(+1.10%)
Mar 15, 2024
1.750
1.820
1.708
1.820
8,947
+0.07(+4.00%)
Mar 14, 2024
1.800
1.800
1.640
1.750
29,606
+0.00(+0.00%)
Mar 13, 2024
1.750
1.750
1.700
1.750
21,891
+0.05(+2.94%)
Mar 12, 2024
1.795
1.795
1.700
1.700
8,363
-0.08(-4.49%)
Mar 11, 2024
1.760
1.800
1.750
1.780
20,629
+0.02(+1.14%)
Mar 08, 2024
1.840
1.840
1.760
1.760
16,091
-0.06(-3.30%)
Mar 07, 2024
1.840
1.850
1.800
1.820
21,897
+0.02(+1.11%)
Mar 06, 2024
1.757
1.850
1.757
1.800
7,054
-0.02(-1.10%)
Mar 05, 2024
1.810
1.860
1.770
1.820
18,002
-0.05(-2.67%)
Mar 04, 2024
1.800
1.890
1.800
1.870
12,266
+0.05(+2.75%)
Mar 01, 2024
1.780
1.840
1.780
1.820
17,120
+0.04(+2.25%)
Feb 29, 2024
1.750
1.840
1.700
1.780
43,060
+0.05(+2.89%)
Feb 28, 2024
1.730
1.780
1.730
1.730
13,721
+0.00(+0.00%)
Feb 27, 2024
1.750
1.750
1.680
1.730
33,479
+0.03(+1.76%)
Feb 26, 2024
1.820
1.850
1.670
1.700
130,531
-0.11(-6.08%)
Feb 23, 2024
1.810
1.834
1.773
1.810
10,273
+0.04(+2.26%)
Feb 22, 2024
1.850
1.850
1.770
1.770
33,134
-0.11(-5.85%)
Feb 21, 2024
1.870
1.880
1.810
1.880
23,649
+0.03(+1.62%)
Feb 20, 2024
1.850
1.867
1.840
1.850
6,025
-0.05(-2.63%)
Feb 16, 2024
1.880
1.940
1.880
1.900
2,759
-0.03(-1.30%)
Feb 15, 2024
1.980
1.980
1.860
1.925
17,292
-0.00(-0.26%)
Feb 14, 2024
1.880
1.950
1.831
1.930
90,669
+0.04(+2.12%)
Feb 13, 2024
1.945
1.962
1.880
1.890
9,495
-0.04(-2.07%)
Feb 12, 2024
1.920
2.030
1.910
1.930
30,264
-0.06(-3.02%)
Feb 09, 2024
1.930
2.012
1.897
1.990
44,439
+0.09(+4.74%)
Feb 08, 2024
1.900
2.045
1.890
1.900
17,641
-0.03(-1.55%)
Feb 07, 2024
1.900
1.971
1.882
1.930
3,450
+0.02(+1.05%)
Feb 06, 2024
1.920
2.020
1.900
1.910
12,301
-0.03(-1.55%)
Feb 05, 2024
2.000
2.000
1.920
1.940
39,029
-0.10(-4.90%)
Feb 02, 2024
2.040
2.115
2.000
2.040
15,618
+0.01(+0.49%)
Feb 01, 2024
2.080
2.190
2.030
2.030
5,775
-0.04(-1.93%)
Jan 31, 2024
1.930
2.175
1.930
2.070
24,381
-0.05(-2.36%)
Jan 30, 2024
2.120
2.190
2.120
2.120
8,362
-0.07(-3.20%)
Jan 29, 2024
2.200
2.260
2.130
2.190
14,353
-0.04(-1.79%)
Jan 26, 2024
2.080
2.256
2.080
2.230
10,314
+0.07(+3.24%)
Jan 25, 2024
2.180
2.210
2.090
2.160
79,825
+0.01(+0.47%)
Jan 24, 2024
2.220
2.230
2.140
2.150
17,247
-0.03(-1.38%)
Jan 23, 2024
2.220
2.260
2.164
2.180
78,408
-0.02(-0.91%)
Jan 22, 2024
2.130
2.300
2.130
2.200
47,514
+0.03(+1.38%)
Jan 19, 2024
2.137
2.170
2.112
2.170
5,397
+0.07(+3.33%)
Jan 18, 2024
2.110
2.170
2.100
2.100
15,181
+0.00(+0.00%)
Jan 17, 2024
2.110
2.145
2.100
2.100
12,895
-0.06(-2.77%)
Jan 16, 2024
2.130
2.160
2.110
2.160
14,070
+0.05(+2.36%)
Jan 12, 2024
2.160
2.160
2.100
2.110
20,293
-0.02(-0.94%)
Jan 11, 2024
2.180
2.185
2.100
2.130
34,024
+0.00(+0.00%)
Jan 10, 2024
2.130
2.190
2.120
2.130
11,168
+0.01(+0.47%)
Jan 09, 2024
2.140
2.175
2.120
2.120
19,298
-0.06(-2.75%)
Jan 08, 2024
2.010
2.210
2.010
2.180
78,753
+0.12(+5.83%)
Jan 05, 2024
2.050
2.065
2.010
2.060
14,142
+0.01(+0.49%)
Jan 04, 2024
2.030
2.177
2.010
2.050
25,003
-0.01(-0.49%)
Jan 03, 2024
2.010
2.073
2.010
2.060
4,232
+0.02(+0.98%)
Jan 02, 2024
2.000
2.044
2.000
2.040
16,251
+0.01(+0.49%)
Dec 29, 2023
2.000
2.070
2.000
2.030
11,996
+0.00(+0.00%)
Dec 28, 2023
2.000
2.090
2.000
2.030
39,434
+0.02(+1.00%)
Dec 27, 2023
2.030
2.030
2.000
2.010
14,610
-0.05(-2.43%)
Dec 26, 2023
1.930
2.090
1.930
2.060
72,088
+0.11(+5.64%)
Dec 22, 2023
1.920
1.970
1.920
1.950
49,065
+0.01(+0.52%)
Dec 21, 2023
1.940
1.940
1.930
1.940
25,401
-0.01(-0.51%)
Dec 20, 2023
1.940
1.950
1.920
1.950
21,176
-0.01(-0.51%)
Dec 19, 2023
1.920
1.960
1.920
1.960
43,550
+0.04(+2.08%)
Dec 18, 2023
1.940
1.950
1.920
1.920
23,512
-0.02(-1.03%)
Dec 15, 2023
1.930
1.940
1.930
1.940
4,430
+0.01(+0.52%)
Dec 14, 2023
1.940
1.960
1.920
1.930
13,939
+0.01(+0.52%)
Dec 13, 2023
1.960
1.970
1.920
1.920
26,403
+0.00(+0.00%)
Dec 12, 2023
1.940
1.954
1.920
1.920
4,337
+0.00(+0.00%)
Dec 11, 2023
1.930
1.960
1.920
1.920
2,203
-0.01(-0.52%)
Dec 08, 2023
1.953
1.953
1.920
1.930
5,476
-0.01(-0.52%)
Dec 07, 2023
1.920
1.960
1.920
1.940
3,483
+0.02(+1.04%)
Dec 06, 2023
1.930
1.945
1.920
1.920
33,368
-0.02(-1.03%)
Dec 05, 2023
1.920
1.950
1.920
1.940
26,925
+0.05(+2.65%)
Dec 04, 2023
1.880
1.950
1.880
1.890
11,840
-0.03(-1.56%)
Dec 01, 2023
1.890
1.980
1.860
1.920
22,521
+0.03(+1.59%)
Nov 30, 2023
1.890
1.930
1.890
1.890
31,362
+0.00(+0.00%)
Nov 29, 2023
1.880
1.910
1.880
1.890
2,228
+0.00(+0.19%)
Nov 28, 2023
1.880
1.910
1.880
1.886
1,247
+0.01(+0.34%)
Nov 27, 2023
1.870
1.910
1.850
1.880
34,056
+0.01(+0.53%)
Nov 24, 2023
1.900
1.910
1.870
1.870
9,726
-0.04(-2.09%)
Nov 22, 2023
1.890
1.930
1.890
1.910
1,824
+0.01(+0.53%)
Nov 21, 2023
1.870
1.920
1.860
1.900
15,376
+0.02(+1.06%)
Nov 20, 2023
1.930
1.930
1.860
1.880
13,540
-0.05(-2.59%)
Nov 17, 2023
1.920
1.970
1.900
1.930
46,257
+0.01(+0.52%)
Nov 16, 2023
1.900
1.966
1.900
1.920
13,768
-0.01(-0.52%)
Nov 15, 2023
1.960
2.031
1.850
1.930
20,327
-0.02(-1.03%)
Nov 14, 2023
1.940
2.000
1.920
1.950
27,702
+0.02(+1.04%)
Nov 13, 2023
1.920
1.940
1.920
1.930
6,022
+0.06(+3.21%)
Nov 10, 2023
1.880
1.900
1.870
1.870
6,006
-0.02(-1.06%)
Nov 09, 2023
1.930
1.940
1.880
1.890
5,777
-0.05(-2.58%)
Nov 08, 2023
1.910
1.940
1.910
1.940
6,747
+0.03(+1.57%)
Nov 07, 2023
1.920
1.950
1.850
1.910
36,510
+0.01(+0.53%)
Nov 06, 2023
1.950
1.970
1.900
1.900
17,990
-0.02(-1.04%)
Nov 03, 2023
1.890
1.920
1.870
1.920
4,297
+0.01(+0.52%)
Nov 02, 2023
1.900
1.910
1.860
1.910
5,700
+0.03(+1.60%)
Nov 01, 2023
1.850
1.900
1.850
1.880
11,308
+0.02(+1.08%)
Oct 31, 2023
1.820
1.880
1.750
1.860
22,392
+0.03(+1.64%)
Oct 30, 2023
1.850
1.880
1.810
1.830
17,878
-0.03(-1.61%)
Oct 27, 2023
1.860
1.960
1.860
1.860
4,079
-0.01(-0.53%)
Oct 26, 2023
1.850
1.880
1.850
1.870
8,842
+0.01(+0.54%)
Oct 25, 2023
1.830
1.860
1.830
1.860
10,889
+0.04(+2.20%)
Oct 24, 2023
1.820
1.900
1.780
1.820
27,758
-0.02(-1.09%)
Oct 23, 2023
1.960
2.000
1.800
1.840
51,207
-0.15(-7.54%)
Oct 20, 2023
1.960
2.010
1.960
1.990
3,853
+0.01(+0.51%)
Oct 19, 2023
2.040
2.040
1.980
1.980
16,490
-0.06(-2.94%)
Oct 18, 2023
2.050
2.060
2.020
2.040
6,985
+0.01(+0.49%)
Oct 17, 2023
2.030
2.090
2.020
2.030
11,062
+0.01(+0.50%)
Oct 16, 2023
2.020
2.050
2.020
2.020
9,480
+0.04(+2.02%)
Oct 13, 2023
2.000
2.020
1.970
1.980
8,002
-0.02(-1.00%)
Oct 12, 2023
2.050
2.050
2.000
2.000
12,297
-0.02(-0.99%)
Oct 11, 2023
2.040
2.040
2.010
2.020
15,373
-0.02(-0.98%)
Oct 10, 2023
1.970
2.050
1.970
2.040
5,899
+0.02(+0.99%)
Oct 09, 2023
1.970
2.030
1.950
2.020
27,028
+0.07(+3.59%)
Oct 06, 2023
1.910
1.950
1.900
1.950
43,613
+0.02(+1.04%)
Oct 05, 2023
1.970
1.970
1.910
1.930
20,359
-0.02(-1.03%)
Oct 04, 2023
1.910
1.970
1.910
1.950
9,437
+0.02(+1.04%)
Oct 03, 2023
1.940
1.940
1.910
1.930
10,749
-0.02(-1.03%)
Oct 02, 2023
1.900
1.965
1.900
1.950
19,443
+0.04(+2.30%)
Sep 29, 2023
1.930
1.940
1.900
1.906
26,446
-0.01(-0.72%)
Sep 28, 2023
1.950
1.950
1.920
1.920
17,876
-0.03(-1.54%)
Sep 27, 2023
1.950
1.970
1.950
1.950
5,083
-0.02(-1.02%)
Sep 26, 2023
1.950
2.010
1.950
1.970
8,225
+0.02(+1.03%)
Sep 25, 2023
1.980
1.950
1.950
1.950
7,037
-0.00(-0.03%)
Sep 22, 2023
1.950
1.980
1.950
1.950
4,100
-0.03(-1.49%)
Sep 21, 2023
1.995
1.995
1.950
1.980
4,378
+0.02(+1.02%)
Sep 20, 2023
1.970
1.990
1.960
1.960
2,192
-0.01(-0.51%)
Sep 19, 2023
2.030
2.030
1.950
1.970
7,493
+0.02(+1.03%)
Sep 18, 2023
2.050
2.050
1.950
1.950
30,587
-0.05(-2.50%)
Sep 15, 2023
2.000
2.035
2.000
2.000
6,727
-0.01(-0.50%)
Sep 14, 2023
1.970
2.020
1.930
2.010
19,195
+0.07(+3.61%)
Sep 13, 2023
1.970
1.970
1.920
1.940
30,064
+0.04(+2.11%)
Sep 12, 2023
1.900
1.955
1.900
1.900
4,159
-0.01(-0.52%)
Sep 11, 2023
2.000
2.000
1.900
1.910
22,866
-0.03(-1.55%)
Sep 08, 2023
1.920
1.960
1.920
1.940
12,859
+0.02(+1.04%)
Sep 07, 2023
1.900
1.948
1.900
1.920
27,735
+0.02(+1.05%)
Sep 06, 2023
2.010
2.010
1.900
1.900
20,285
-0.13(-6.40%)
Sep 05, 2023
2.060
2.110
1.990
2.030
25,873
-0.04(-1.94%)
Sep 01, 2023
2.080
2.105
2.060
2.070
13,261
-0.01(-0.48%)
Aug 31, 2023
2.050
2.140
2.050
2.080
20,263
+0.01(+0.48%)
Aug 30, 2023
2.060
2.075
2.060
2.070
2,588
-0.02(-0.96%)
Aug 29, 2023
2.050
2.090
2.050
2.090
16,071
+0.02(+0.97%)
Aug 28, 2023
2.070
2.070
2.050
2.070
2,585
+0.00(+0.00%)
Aug 25, 2023
2.010
2.070
1.950
2.070
41,762
+0.07(+3.50%)
Aug 24, 2023
2.030
2.030
1.950
2.000
15,440
+0.00(+0.00%)
Aug 23, 2023
1.950
2.030
1.910
2.000
14,273
+0.02(+1.01%)
Aug 22, 2023
1.971
2.030
1.971
1.980
16,718
-0.01(-0.50%)
Aug 21, 2023
1.980
2.050
1.910
1.990
29,005
+0.02(+1.02%)
Aug 18, 2023
1.970
2.040
1.930
1.970
24,095
-0.04(-1.99%)
Aug 17, 2023
2.120
2.120
1.960
2.010
15,654
-0.01(-0.50%)
Aug 16, 2023
2.040
2.060
1.962
2.020
5,857
-0.02(-0.98%)
Aug 15, 2023
2.000
2.084
2.000
2.040
26,797
+0.02(+0.99%)
Aug 14, 2023
2.080
2.110
1.900
2.020
111,328
-0.05(-2.42%)
Aug 11, 2023
1.970
2.080
1.925
2.070
20,273
+0.07(+3.50%)
Aug 10, 2023
1.950
2.060
1.950
2.000
30,984
+0.03(+1.52%)
Aug 09, 2023
2.010
2.030
1.945
1.970
12,114
-0.01(-0.51%)
Aug 08, 2023
1.960
2.030
1.920
1.980
34,142
-0.02(-1.00%)
Aug 07, 2023
1.895
2.040
1.890
2.000
34,694
+0.07(+3.63%)
Aug 04, 2023
1.850
1.950
1.800
1.930
50,751
+0.03(+1.58%)
Aug 03, 2023
1.810
1.910
1.800
1.900
26,937
+0.06(+3.26%)
Aug 02, 2023
1.850
1.910
1.790
1.840
75,227
+0.00(+0.00%)
Aug 01, 2023
1.900
1.920
1.800
1.840
47,064
-0.11(-5.64%)
Jul 31, 2023
1.900
1.990
1.900
1.950
57,776
-0.05(-2.50%)
Jul 28, 2023
1.870
2.000
1.848
2.000
10,620
+0.16(+8.70%)
Jul 27, 2023
1.860
1.930
1.790
1.840
60,174
-0.03(-1.60%)
Jul 26, 2023
1.800
2.070
1.780
1.870
107,725
+0.07(+3.89%)
Jul 25, 2023
1.770
1.920
1.770
1.800
86,176
-0.04(-2.17%)
Jul 24, 2023
1.910
1.930
1.730
1.840
129,536
-0.10(-5.15%)
Jul 21, 2023
1.970
1.970
1.925
1.940
5,343
-0.04(-2.02%)
Jul 20, 2023
1.980
1.985
1.980
1.980
1,776
+0.01(+0.41%)
Jul 19, 2023
1.990
1.994
1.940
1.972
8,449
-0.02(-0.90%)
Jul 18, 2023
1.920
2.020
1.920
1.990
10,073
+0.05(+2.58%)
Jul 17, 2023
2.010
2.010
1.927
1.940
4,515
-0.07(-3.48%)
Jul 14, 2023
1.960
2.030
1.960
2.010
6,143
+0.00(+0.00%)
Jul 13, 2023
1.980
2.010
1.902
2.010
19,365
+0.02(+1.01%)
Jul 12, 2023
2.000
2.000
1.904
1.990
3,706
+0.05(+2.58%)
Jul 11, 2023
1.940
1.980
1.940
1.940
9,972
+0.00(+0.00%)
Jul 10, 2023
1.950
1.986
1.922
1.940
7,172
-0.08(-3.96%)
Jul 07, 2023
1.990
2.030
1.990
2.020
10,071
+0.05(+2.54%)
Jul 06, 2023
2.090
2.090
1.970
1.970
3,729
-0.08(-3.90%)
Jul 05, 2023
2.080
2.080
2.050
2.050
13,411
+0.00(+0.00%)
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.