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
Orla Mining Ltd
(TSX:
OLA
)
5.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024
5.810
5.880
5.670
5.790
456,493
+0.00(+0.00%)
May 30, 2024
5.700
5.840
5.700
5.790
303,851
+0.12(+2.12%)
May 29, 2024
5.720
5.780
5.660
5.670
376,224
-0.09(-1.56%)
May 28, 2024
5.750
5.840
5.720
5.760
418,072
+0.06(+1.05%)
May 27, 2024
5.640
5.750
5.640
5.700
50,732
+0.03(+0.53%)
May 24, 2024
5.580
5.670
5.520
5.670
803,782
+0.16(+2.90%)
May 23, 2024
5.710
5.760
5.500
5.510
346,031
-0.28(-4.84%)
May 22, 2024
5.940
5.990
5.790
5.790
355,297
-0.20(-3.34%)
May 21, 2024
6.000
6.050
5.910
5.990
510,459
+0.04(+0.67%)
May 17, 2024
5.950
0
+0.18(+3.12%)
May 16, 2024
5.660
5.770
5.610
5.770
501,702
+0.08(+1.41%)
May 15, 2024
5.320
5.780
5.230
5.690
1,575,098
+0.48(+9.21%)
May 14, 2024
5.220
5.290
5.130
5.210
391,874
+0.05(+0.97%)
May 13, 2024
5.270
5.310
5.130
5.160
205,739
-0.13(-2.46%)
May 10, 2024
5.410
5.420
5.250
5.290
195,521
-0.07(-1.31%)
May 09, 2024
5.340
5.410
5.290
5.360
375,839
+0.02(+0.37%)
May 08, 2024
5.310
5.400
5.290
5.340
275,615
+0.00(+0.00%)
May 07, 2024
5.410
5.440
5.330
5.340
207,510
-0.07(-1.29%)
May 06, 2024
5.400
5.470
5.380
5.410
221,640
+0.07(+1.31%)
May 03, 2024
5.370
5.370
5.300
5.340
313,401
-0.01(-0.19%)
May 02, 2024
5.400
5.410
5.300
5.350
150,959
-0.08(-1.47%)
May 01, 2024
5.410
5.520
5.380
5.430
212,714
+0.08(+1.50%)
Apr 30, 2024
5.400
5.440
5.350
5.350
203,911
-0.15(-2.73%)
Apr 29, 2024
5.520
5.520
5.380
5.500
372,486
+0.00(+0.00%)
Apr 26, 2024
5.640
5.670
5.470
5.500
314,387
-0.08(-1.43%)
Apr 25, 2024
5.480
5.600
5.410
5.580
244,118
+0.13(+2.39%)
Apr 24, 2024
5.480
5.550
5.450
5.450
405,056
-0.02(-0.37%)
Apr 23, 2024
5.260
5.530
5.260
5.470
395,998
+0.19(+3.60%)
Apr 22, 2024
5.320
5.400
5.250
5.280
407,083
-0.16(-2.94%)
Apr 19, 2024
5.450
5.500
5.420
5.440
331,920
-0.03(-0.55%)
Apr 18, 2024
5.380
5.570
5.330
5.470
288,361
+0.09(+1.67%)
Apr 17, 2024
5.450
5.570
5.340
5.380
280,070
-0.03(-0.55%)
Apr 16, 2024
5.400
5.500
5.310
5.410
385,766
-0.01(-0.18%)
Apr 15, 2024
5.500
5.500
5.400
5.420
420,294
-0.01(-0.18%)
Apr 12, 2024
5.800
5.940
5.380
5.430
478,106
-0.27(-4.74%)
Apr 11, 2024
5.610
5.720
5.530
5.700
375,796
+0.12(+2.15%)
Apr 10, 2024
5.280
5.590
5.250
5.580
513,544
+0.22(+4.10%)
Apr 09, 2024
5.390
5.460
5.250
5.360
382,319
+0.05(+0.94%)
Apr 08, 2024
5.430
5.510
5.300
5.310
207,685
-0.10(-1.85%)
Apr 05, 2024
5.270
5.460
5.250
5.410
330,752
+0.15(+2.85%)
Apr 04, 2024
5.270
5.330
5.160
5.260
400,117
-0.02(-0.38%)
Apr 03, 2024
5.180
5.300
5.180
5.280
414,100
+0.09(+1.73%)
Apr 02, 2024
5.230
5.280
5.130
5.190
237,725
-0.01(-0.19%)
Apr 01, 2024
5.170
5.280
5.050
5.200
411,657
+0.07(+1.36%)
Mar 28, 2024
5.130
0
+0.10(+1.99%)
Mar 27, 2024
4.870
5.080
4.830
5.030
559,653
+0.20(+4.14%)
Mar 26, 2024
4.840
4.910
4.820
4.830
244,834
+0.04(+0.84%)
Mar 25, 2024
4.880
5.000
4.790
4.790
391,067
-0.11(-2.24%)
Mar 22, 2024
4.820
4.920
4.800
4.900
716,806
+0.05(+1.03%)
Mar 21, 2024
4.960
4.960
4.800
4.850
410,409
-0.06(-1.22%)
Mar 20, 2024
4.920
4.960
4.800
4.910
432,164
+0.11(+2.29%)
Mar 19, 2024
4.900
4.940
4.800
4.800
390,192
-0.14(-2.83%)
Mar 18, 2024
5.010
5.050
4.900
4.940
239,359
-0.14(-2.76%)
Mar 15, 2024
4.980
5.120
4.960
5.080
3,210,004
+0.06(+1.20%)
Mar 14, 2024
5.000
5.060
4.980
5.020
400,727
+0.01(+0.20%)
Mar 13, 2024
4.910
5.090
4.830
5.010
386,406
+0.14(+2.87%)
Mar 12, 2024
4.920
4.920
4.750
4.870
425,678
-0.12(-2.40%)
Mar 11, 2024
5.030
5.170
4.950
4.990
863,726
+0.00(+0.00%)
Mar 08, 2024
5.100
5.120
4.970
4.990
271,806
-0.03(-0.60%)
Mar 07, 2024
5.180
5.220
4.970
5.020
341,669
-0.08(-1.57%)
Mar 06, 2024
4.840
5.280
4.810
5.100
613,788
+0.32(+6.69%)
Mar 05, 2024
4.840
4.860
4.690
4.780
386,833
-0.01(-0.21%)
Mar 04, 2024
4.740
4.840
4.720
4.790
457,895
+0.10(+2.13%)
Mar 01, 2024
4.540
4.710
4.450
4.690
762,486
+0.22(+4.92%)
Feb 29, 2024
4.460
4.590
4.420
4.470
1,099,615
+0.06(+1.36%)
Feb 28, 2024
4.370
4.440
4.300
4.410
665,661
+0.06(+1.38%)
Feb 27, 2024
4.550
4.550
4.320
4.350
377,699
-0.16(-3.55%)
Feb 26, 2024
4.890
4.890
4.490
4.510
1,049,566
-0.40(-8.15%)
Feb 23, 2024
4.800
5.000
4.720
4.910
1,746,455
+0.11(+2.29%)
Feb 22, 2024
4.840
4.860
4.730
4.800
906,994
-0.07(-1.44%)
Feb 21, 2024
4.750
4.870
4.650
4.870
1,442,382
+0.06(+1.25%)
Feb 20, 2024
4.670
4.820
4.550
4.810
1,417,288
+0.10(+2.12%)
Feb 16, 2024
4.710
0
+0.00(+0.00%)
Feb 15, 2024
4.580
4.760
4.570
4.710
435,945
+0.18(+3.97%)
Feb 14, 2024
4.430
4.540
4.340
4.530
585,546
+0.14(+3.19%)
Feb 13, 2024
4.610
4.610
4.360
4.390
365,502
-0.34(-7.19%)
Feb 12, 2024
4.720
4.820
4.710
4.730
410,047
+0.00(+0.00%)
Feb 09, 2024
4.790
4.800
4.690
4.730
548,847
-0.07(-1.46%)
Feb 08, 2024
4.910
4.910
4.800
4.800
342,307
-0.12(-2.44%)
Feb 07, 2024
4.750
4.920
4.670
4.920
1,036,136
+0.19(+4.02%)
Feb 06, 2024
4.730
4.790
4.650
4.730
600,404
+0.01(+0.21%)
Feb 05, 2024
4.740
4.770
4.640
4.720
718,434
-0.10(-2.07%)
Feb 02, 2024
4.560
4.820
4.540
4.820
676,744
+0.13(+2.77%)
Feb 01, 2024
4.490
4.710
4.490
4.690
760,190
+0.21(+4.69%)
Jan 31, 2024
4.710
4.790
4.470
4.480
390,221
-0.23(-4.88%)
Jan 30, 2024
4.460
4.720
4.460
4.710
2,917,629
+0.26(+5.84%)
Jan 29, 2024
4.580
4.690
4.450
4.450
3,860,859
-0.11(-2.41%)
Jan 26, 2024
4.650
4.680
4.560
4.560
560,345
-0.10(-2.15%)
Jan 25, 2024
4.580
4.660
4.500
4.660
658,541
+0.17(+3.79%)
Jan 24, 2024
4.590
4.610
4.440
4.490
623,180
-0.05(-1.10%)
Jan 23, 2024
4.410
4.550
4.410
4.540
676,520
+0.12(+2.71%)
Jan 22, 2024
4.390
4.460
4.310
4.420
576,244
+0.00(+0.00%)
Jan 19, 2024
4.460
4.460
4.310
4.420
631,641
-0.05(-1.12%)
Jan 18, 2024
4.250
4.500
4.230
4.470
1,241,263
+0.24(+5.67%)
Jan 17, 2024
4.220
4.280
4.070
4.230
1,264,303
-0.09(-2.08%)
Jan 16, 2024
4.200
4.380
4.200
4.320
974,224
-0.08(-1.82%)
Jan 15, 2024
4.540
4.640
4.370
4.400
187,561
-0.08(-1.79%)
Jan 12, 2024
4.280
4.530
4.280
4.480
1,782,367
+0.28(+6.67%)
Jan 11, 2024
4.250
4.340
4.170
4.200
408,526
-0.05(-1.18%)
Jan 10, 2024
4.240
4.320
4.210
4.250
429,449
+0.03(+0.71%)
Jan 09, 2024
4.190
4.220
4.160
4.220
437,112
+0.03(+0.72%)
Jan 08, 2024
4.180
4.280
4.170
4.190
577,284
-0.01(-0.24%)
Jan 05, 2024
4.190
4.260
4.150
4.200
938,270
+0.00(+0.00%)
Jan 04, 2024
4.150
4.200
4.090
4.200
1,069,071
+0.06(+1.45%)
Jan 03, 2024
4.160
4.200
4.040
4.140
1,195,187
-0.11(-2.59%)
Jan 02, 2024
4.300
4.420
4.220
4.250
532,775
-0.07(-1.62%)
Dec 29, 2023
4.320
0
-0.02(-0.46%)
Dec 28, 2023
4.500
4.550
4.340
4.340
605,554
-0.18(-3.98%)
Dec 27, 2023
4.500
4.580
4.420
4.520
572,084
+0.02(+0.44%)
Dec 22, 2023
4.500
0
+0.04(+0.90%)
Dec 21, 2023
4.360
4.520
4.300
4.460
1,182,291
+0.15(+3.48%)
Dec 20, 2023
4.380
4.480
4.300
4.310
424,186
-0.12(-2.71%)
Dec 19, 2023
4.180
4.460
4.170
4.430
1,700,083
+0.27(+6.49%)
Dec 18, 2023
4.100
4.160
3.960
4.160
645,476
+0.05(+1.22%)
Dec 15, 2023
4.130
4.170
3.970
4.110
2,212,870
+0.08(+1.99%)
Dec 14, 2023
4.090
4.180
3.930
4.030
1,103,664
+0.00(+0.00%)
Dec 13, 2023
3.600
4.050
3.570
4.030
1,228,295
+0.41(+11.33%)
Dec 12, 2023
3.610
3.680
3.530
3.620
603,734
+0.00(+0.00%)
Dec 11, 2023
3.750
3.820
3.580
3.620
794,169
-0.20(-5.24%)
Dec 08, 2023
3.830
3.930
3.780
3.820
348,264
-0.08(-2.05%)
Dec 07, 2023
3.950
4.000
3.860
3.900
366,306
-0.05(-1.27%)
Dec 06, 2023
4.010
4.050
3.910
3.950
311,112
-0.01(-0.25%)
Dec 05, 2023
4.090
4.110
3.960
3.960
399,356
-0.13(-3.18%)
Dec 04, 2023
4.050
4.210
4.050
4.090
535,016
-0.03(-0.73%)
Dec 01, 2023
4.040
4.150
4.030
4.120
585,116
+0.05(+1.23%)
Nov 30, 2023
4.010
4.090
3.950
4.070
496,018
+0.00(+0.00%)
Nov 29, 2023
4.060
4.110
4.040
4.070
400,615
+0.02(+0.49%)
Nov 28, 2023
4.040
4.130
3.980
4.050
1,081,730
+0.06(+1.50%)
Nov 27, 2023
4.050
4.090
3.890
3.990
2,859,040
-0.04(-0.99%)
Nov 24, 2023
3.950
4.070
3.950
4.030
962,757
+0.09(+2.28%)
Nov 23, 2023
3.920
4.000
3.920
3.940
301,598
+0.03(+0.77%)
Nov 22, 2023
3.980
4.000
3.900
3.910
930,956
-0.08(-2.01%)
Nov 21, 2023
4.040
4.110
3.970
3.990
410,722
-0.02(-0.50%)
Nov 20, 2023
3.930
4.010
3.900
4.010
487,463
+0.07(+1.78%)
Nov 17, 2023
4.010
4.030
3.900
3.940
336,065
-0.05(-1.25%)
Nov 16, 2023
4.030
4.230
3.950
3.990
530,582
-0.06(-1.48%)
Nov 15, 2023
4.000
4.090
3.930
4.050
690,120
+0.04(+1.00%)
Nov 14, 2023
4.050
4.060
3.900
4.010
553,762
-0.01(-0.25%)
Nov 13, 2023
4.070
4.140
4.020
4.020
137,163
-0.04(-0.99%)
Nov 10, 2023
4.050
4.110
3.950
4.060
195,096
-0.04(-0.98%)
Nov 09, 2023
4.170
4.250
4.070
4.100
308,611
-0.04(-0.97%)
Nov 08, 2023
4.280
4.340
4.090
4.140
313,243
-0.17(-3.94%)
Nov 07, 2023
4.380
4.410
4.180
4.310
325,720
-0.10(-2.27%)
Nov 06, 2023
4.460
4.550
4.380
4.410
314,066
-0.05(-1.12%)
Nov 03, 2023
4.400
4.530
4.400
4.460
533,082
+0.11(+2.53%)
Nov 02, 2023
4.260
4.420
4.220
4.350
324,289
+0.12(+2.84%)
Nov 01, 2023
4.250
4.280
4.130
4.230
282,917
-0.02(-0.47%)
Oct 31, 2023
4.280
4.450
4.210
4.250
387,815
-0.03(-0.70%)
Oct 30, 2023
4.850
4.850
4.190
4.280
687,174
-0.55(-11.39%)
Oct 27, 2023
4.710
4.840
4.650
4.830
238,077
+0.14(+2.99%)
Oct 26, 2023
4.700
4.720
4.560
4.690
243,142
-0.04(-0.85%)
Oct 25, 2023
4.730
4.850
4.720
4.730
185,228
-0.04(-0.84%)
Oct 24, 2023
4.820
4.900
4.720
4.770
415,701
-0.03(-0.63%)
Oct 23, 2023
4.820
4.900
4.580
4.800
483,571
+0.00(+0.00%)
Oct 20, 2023
4.720
4.900
4.680
4.800
644,069
+0.13(+2.78%)
Oct 19, 2023
4.630
4.700
4.570
4.670
331,079
+0.02(+0.43%)
Oct 18, 2023
4.820
4.900
4.610
4.650
406,324
-0.14(-2.92%)
Oct 17, 2023
4.610
4.910
4.600
4.790
590,892
+0.21(+4.59%)
Oct 16, 2023
4.440
4.620
4.410
4.580
424,484
+0.14(+3.15%)
Oct 13, 2023
4.400
4.530
4.400
4.440
476,559
+0.13(+3.02%)
Oct 12, 2023
4.460
4.460
4.280
4.310
199,225
-0.14(-3.15%)
Oct 11, 2023
4.480
4.570
4.420
4.450
359,649
+0.01(+0.23%)
Oct 10, 2023
4.490
4.540
4.400
4.440
330,680
-0.02(-0.45%)
Oct 06, 2023
4.460
0
+0.11(+2.53%)
Oct 05, 2023
4.330
4.420
4.270
4.350
273,663
+0.04(+0.93%)
Oct 04, 2023
4.570
4.570
4.250
4.310
350,746
-0.22(-4.86%)
Oct 03, 2023
4.610
4.650
4.510
4.530
280,217
-0.11(-2.37%)
Oct 02, 2023
4.810
4.850
4.610
4.640
364,238
-0.16(-3.33%)
Sep 29, 2023
5.200
5.200
4.780
4.800
1,274,944
-0.30(-5.88%)
Sep 28, 2023
5.110
5.130
5.010
5.100
951,363
-0.04(-0.78%)
Sep 27, 2023
5.230
5.260
5.110
5.140
333,895
-0.10(-1.91%)
Sep 26, 2023
5.300
5.320
5.240
5.240
346,551
-0.12(-2.24%)
Sep 25, 2023
5.320
5.360
5.300
5.360
412,011
-0.02(-0.37%)
Sep 22, 2023
5.490
5.550
5.380
5.380
200,693
-0.12(-2.18%)
Sep 21, 2023
5.570
5.590
5.490
5.500
210,568
-0.18(-3.17%)
Sep 20, 2023
5.700
5.780
5.660
5.680
176,652
+0.00(+0.00%)
Sep 19, 2023
5.880
5.880
5.680
5.680
231,727
-0.23(-3.89%)
Sep 18, 2023
5.980
5.980
5.800
5.910
409,545
-0.09(-1.50%)
Sep 15, 2023
5.910
6.140
5.880
6.000
6,879,737
+0.14(+2.39%)
Sep 14, 2023
5.840
5.930
5.780
5.860
470,323
+0.02(+0.34%)
Sep 13, 2023
6.020
6.020
5.840
5.840
389,925
-0.18(-2.99%)
Sep 12, 2023
5.940
6.100
5.940
6.020
343,949
-0.02(-0.33%)
Sep 11, 2023
6.070
6.300
5.990
6.040
717,007
+0.04(+0.67%)
Sep 08, 2023
6.080
6.300
6.000
6.000
468,020
-0.07(-1.15%)
Sep 07, 2023
6.080
6.130
6.020
6.070
263,175
-0.04(-0.65%)
Sep 06, 2023
6.150
6.240
6.100
6.110
344,369
-0.06(-0.97%)
Sep 05, 2023
6.360
6.480
6.140
6.170
483,155
-0.26(-4.04%)
Sep 01, 2023
6.430
0
-0.01(-0.16%)
Aug 31, 2023
6.420
6.450
6.350
6.440
559,310
+0.01(+0.16%)
Aug 30, 2023
6.410
6.500
6.360
6.430
360,790
+0.03(+0.47%)
Aug 29, 2023
6.330
6.420
6.310
6.400
249,294
+0.03(+0.47%)
Aug 28, 2023
6.330
6.440
6.250
6.370
269,724
+0.06(+0.95%)
Aug 25, 2023
6.350
6.420
6.230
6.310
176,787
-0.06(-0.94%)
Aug 24, 2023
6.400
6.480
6.250
6.370
212,720
-0.06(-0.93%)
Aug 23, 2023
6.320
6.500
6.320
6.430
726,491
+0.13(+2.06%)
Aug 22, 2023
6.320
6.360
6.100
6.300
409,277
-0.01(-0.16%)
Aug 21, 2023
6.070
6.330
6.050
6.310
480,652
+0.26(+4.30%)
Aug 18, 2023
6.030
6.110
5.960
6.050
212,051
+0.01(+0.17%)
Aug 17, 2023
6.060
6.100
5.990
6.040
173,254
-0.03(-0.49%)
Aug 16, 2023
6.050
6.200
6.030
6.070
336,189
-0.01(-0.16%)
Aug 15, 2023
6.100
6.100
6.000
6.080
457,866
-0.06(-0.98%)
Aug 14, 2023
6.060
6.160
6.000
6.140
312,241
+0.01(+0.16%)
Aug 11, 2023
6.130
6.200
6.100
6.130
157,399
-0.04(-0.65%)
Aug 10, 2023
6.160
6.250
6.060
6.170
232,691
+0.01(+0.16%)
Aug 09, 2023
6.170
6.180
6.020
6.160
366,068
+0.01(+0.16%)
Aug 08, 2023
6.000
6.260
6.000
6.150
158,092
+0.03(+0.49%)
Aug 04, 2023
6.120
0
+0.20(+3.38%)
Aug 03, 2023
5.900
5.940
5.850
5.920
295,631
+0.03(+0.51%)
Aug 02, 2023
5.970
5.990
5.860
5.890
197,078
-0.08(-1.34%)
Aug 01, 2023
6.040
6.130
5.940
5.970
143,094
-0.19(-3.08%)
Jul 31, 2023
6.100
6.240
6.070
6.160
209,905
+0.09(+1.48%)
Jul 28, 2023
5.900
6.090
5.800
6.070
983,195
+0.22(+3.76%)
Jul 27, 2023
6.000
6.000
5.820
5.850
364,985
-0.19(-3.15%)
Jul 26, 2023
6.030
6.060
5.940
6.040
566,863
+0.00(+0.00%)
Jul 25, 2023
5.980
6.080
5.960
6.040
124,749
+0.08(+1.34%)
Jul 24, 2023
6.000
6.010
5.850
5.960
183,565
-0.05(-0.83%)
Jul 21, 2023
5.970
6.050
5.960
6.010
139,137
+0.03(+0.50%)
Jul 20, 2023
6.100
6.110
5.980
5.980
98,193
-0.15(-2.45%)
Jul 19, 2023
6.120
6.210
6.110
6.130
123,658
-0.02(-0.33%)
Jul 18, 2023
6.250
6.350
6.140
6.150
332,475
-0.01(-0.16%)
Jul 17, 2023
6.170
6.230
6.080
6.160
109,411
-0.09(-1.44%)
Jul 14, 2023
6.210
6.250
6.180
6.250
1,268,055
+0.04(+0.64%)
Jul 13, 2023
6.130
6.240
6.100
6.210
984,045
+0.06(+0.98%)
Jul 12, 2023
5.820
6.160
5.820
6.150
771,892
+0.42(+7.33%)
Jul 11, 2023
5.730
5.820
5.680
5.730
311,123
+0.02(+0.35%)
Jul 10, 2023
5.540
5.730
5.510
5.710
752,069
+0.15(+2.70%)
Jul 07, 2023
5.550
5.620
5.520
5.560
201,214
+0.05(+0.91%)
Jul 06, 2023
5.590
5.620
5.440
5.510
282,305
-0.14(-2.48%)
Jul 05, 2023
5.640
5.710
5.600
5.650
196,056
-0.08(-1.40%)
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.