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
Franklin Street Properties
(NY:
FSP
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jul 29, 2022
3.750
3.870
3.685
3.790
1,158,809
+0.04(+1.07%)
Jul 28, 2022
3.720
3.770
3.680
3.750
361,543
+0.05(+1.35%)
Jul 27, 2022
3.680
3.720
3.630
3.700
367,360
+0.05(+1.37%)
Jul 26, 2022
3.710
3.780
3.650
3.650
492,703
-0.07(-1.88%)
Jul 25, 2022
3.660
3.770
3.640
3.720
758,862
+0.08(+2.20%)
Jul 22, 2022
3.640
3.700
3.580
3.640
405,071
-0.03(-0.82%)
Jul 21, 2022
3.690
3.690
3.550
3.670
679,876
-0.11(-2.91%)
Jul 20, 2022
3.770
3.850
3.730
3.780
492,344
-0.02(-0.53%)
Jul 19, 2022
3.780
3.860
3.680
3.800
430,545
+0.07(+1.88%)
Jul 18, 2022
3.670
3.795
3.670
3.730
379,871
+0.04(+1.08%)
Jul 15, 2022
3.660
3.715
3.605
3.690
578,936
+0.11(+3.07%)
Jul 14, 2022
3.610
3.610
3.540
3.580
330,411
-0.07(-1.92%)
Jul 13, 2022
3.660
3.694
3.630
3.650
267,133
-0.05(-1.35%)
Jul 12, 2022
3.650
3.770
3.650
3.700
799,519
+0.05(+1.37%)
Jul 11, 2022
3.750
3.750
3.610
3.650
311,056
-0.11(-2.93%)
Jul 08, 2022
3.790
3.840
3.690
3.760
412,437
-0.02(-0.53%)
Jul 07, 2022
3.830
3.910
3.770
3.780
464,437
-0.07(-1.82%)
Jul 06, 2022
4.150
4.170
3.820
3.850
952,185
-0.37(-8.77%)
Jul 05, 2022
4.150
4.230
4.030
4.220
514,575
+0.01(+0.24%)
Jul 01, 2022
4.160
4.270
4.160
4.210
428,018
+0.04(+0.96%)
Jun 30, 2022
4.080
4.180
4.062
4.170
559,517
+0.02(+0.48%)
Jun 29, 2022
4.220
4.220
4.120
4.150
483,473
-0.07(-1.66%)
Jun 28, 2022
4.340
4.415
4.220
4.220
712,734
-0.10(-2.31%)
Jun 27, 2022
4.470
4.490
4.290
4.320
485,836
-0.14(-3.14%)
Jun 24, 2022
4.280
4.470
4.275
4.460
1,339,955
+0.18(+4.21%)
Jun 23, 2022
4.200
4.305
4.180
4.280
428,180
+0.11(+2.64%)
Jun 22, 2022
4.130
4.275
4.110
4.170
437,491
-0.01(-0.24%)
Jun 21, 2022
4.350
4.350
4.160
4.180
622,166
-0.16(-3.69%)
Jun 17, 2022
4.030
4.540
4.030
4.340
4,457,139
+0.35(+8.77%)
Jun 16, 2022
4.000
4.110
3.880
3.990
1,010,067
-0.07(-1.72%)
Jun 15, 2022
4.060
4.155
4.010
4.060
736,090
+0.06(+1.50%)
Jun 14, 2022
3.960
4.030
3.840
4.000
646,534
+0.08(+2.04%)
Jun 13, 2022
4.110
4.120
3.910
3.920
432,655
-0.27(-6.44%)
Jun 10, 2022
4.200
4.230
4.150
4.190
550,249
-0.03(-0.71%)
Jun 09, 2022
4.380
4.380
4.220
4.220
373,392
-0.18(-4.09%)
Jun 08, 2022
4.470
4.470
4.310
4.400
455,191
-0.10(-2.22%)
Jun 07, 2022
4.410
4.510
4.386
4.500
243,191
+0.07(+1.58%)
Jun 06, 2022
4.380
4.475
4.330
4.430
561,205
+0.08(+1.84%)
Jun 03, 2022
4.360
4.399
4.300
4.350
657,399
-0.05(-1.14%)
Jun 02, 2022
4.410
4.420
4.340
4.400
404,958
-0.03(-0.68%)
Jun 01, 2022
4.510
4.520
4.350
4.430
427,954
-0.09(-1.99%)
May 31, 2022
4.530
4.555
4.420
4.520
657,632
-0.04(-0.88%)
May 27, 2022
4.480
4.570
4.460
4.560
320,133
+0.11(+2.47%)
May 26, 2022
4.520
4.580
4.450
4.450
337,715
-0.07(-1.55%)
May 25, 2022
4.530
4.570
4.500
4.520
327,586
-0.01(-0.22%)
May 24, 2022
4.450
4.530
4.350
4.530
438,102
+0.08(+1.80%)
May 23, 2022
4.410
4.465
4.370
4.450
303,713
+0.06(+1.37%)
May 20, 2022
4.440
4.470
4.330
4.390
379,560
+0.01(+0.23%)
May 19, 2022
4.530
4.590
4.380
4.380
607,604
-0.19(-4.16%)
May 18, 2022
4.690
4.730
4.530
4.570
615,386
-0.11(-2.35%)
May 17, 2022
4.580
4.690
4.540
4.680
314,720
+0.16(+3.54%)
May 16, 2022
4.500
4.579
4.435
4.520
439,944
+0.04(+0.89%)
May 13, 2022
4.510
4.525
4.440
4.480
578,084
+0.00(+0.00%)
May 12, 2022
4.370
4.505
4.350
4.480
683,375
+0.10(+2.28%)
May 11, 2022
4.570
4.620
4.340
4.380
548,049
-0.13(-2.88%)
May 10, 2022
4.720
4.785
4.480
4.510
733,752
-0.19(-4.04%)
May 09, 2022
4.830
4.890
4.660
4.700
1,013,341
-0.19(-3.89%)
May 06, 2022
4.910
4.970
4.760
4.890
710,746
-0.03(-0.61%)
May 05, 2022
5.060
5.060
4.830
4.920
508,629
-0.14(-2.77%)
May 04, 2022
5.190
5.200
4.980
5.060
541,477
-0.08(-1.56%)
May 03, 2022
5.020
5.150
4.990
5.140
441,670
+0.09(+1.78%)
May 02, 2022
5.180
5.230
4.990
5.050
746,635
-0.11(-2.13%)
Apr 29, 2022
5.350
5.370
5.150
5.160
589,300
-0.20(-3.73%)
Apr 28, 2022
5.230
5.410
5.220
5.360
459,560
+0.17(+3.28%)
Apr 27, 2022
5.280
5.280
5.180
5.190
642,907
-0.08(-1.52%)
Apr 26, 2022
5.340
5.370
5.260
5.270
615,817
-0.10(-1.86%)
Apr 25, 2022
5.440
5.440
5.250
5.370
538,078
-0.11(-2.01%)
Apr 22, 2022
5.540
5.580
5.470
5.480
479,733
-0.07(-1.26%)
Apr 21, 2022
5.560
5.705
5.540
5.550
823,737
+0.02(+0.36%)
Apr 20, 2022
5.580
5.635
5.530
5.530
537,160
-0.02(-0.36%)
Apr 19, 2022
5.550
5.610
5.525
5.550
595,029
+0.02(+0.36%)
Apr 18, 2022
5.530
5.590
5.500
5.530
404,014
-0.01(-0.18%)
Apr 14, 2022
5.610
5.665
5.530
5.540
292,344
-0.07(-1.25%)
Apr 13, 2022
5.540
5.620
5.520
5.610
365,601
-0.02(-0.36%)
Apr 12, 2022
5.650
5.690
5.610
5.630
424,891
+0.03(+0.54%)
Apr 11, 2022
5.640
5.695
5.560
5.600
444,704
-0.03(-0.53%)
Apr 08, 2022
5.650
5.735
5.600
5.630
640,453
-0.01(-0.18%)
Apr 07, 2022
5.690
5.690
5.550
5.640
637,299
-0.04(-0.70%)
Apr 06, 2022
5.750
5.795
5.670
5.680
704,726
-0.06(-1.05%)
Apr 05, 2022
5.930
5.995
5.727
5.740
769,695
-0.18(-3.04%)
Apr 04, 2022
6.000
6.000
5.810
5.920
592,187
-0.04(-0.67%)
Apr 01, 2022
5.910
6.005
5.875
5.960
741,563
+0.06(+1.02%)
Mar 31, 2022
5.880
6.010
5.880
5.900
699,286
+0.04(+0.68%)
Mar 30, 2022
5.980
5.990
5.840
5.860
353,613
-0.10(-1.68%)
Mar 29, 2022
5.700
5.990
5.700
5.960
1,712,019
+0.19(+3.29%)
Mar 28, 2022
5.870
5.890
5.745
5.770
1,064,187
-0.10(-1.70%)
Mar 25, 2022
5.830
5.950
5.830
5.870
671,184
+0.03(+0.51%)
Mar 24, 2022
5.760
5.840
5.690
5.840
272,698
+0.09(+1.57%)
Mar 23, 2022
5.800
5.810
5.720
5.750
303,332
-0.08(-1.37%)
Mar 22, 2022
5.810
5.910
5.790
5.830
327,626
+0.05(+0.87%)
Mar 21, 2022
5.800
5.850
5.750
5.780
346,711
+0.00(+0.00%)
Mar 18, 2022
5.760
5.830
5.675
5.780
1,092,110
+0.00(+0.00%)
Mar 17, 2022
5.650
5.805
5.630
5.780
519,024
+0.11(+1.94%)
Mar 16, 2022
5.680
5.710
5.540
5.670
349,872
+0.02(+0.35%)
Mar 15, 2022
5.680
5.710
5.620
5.650
374,983
-0.02(-0.35%)
Mar 14, 2022
5.760
5.760
5.600
5.670
322,816
-0.07(-1.22%)
Mar 11, 2022
5.800
5.845
5.715
5.740
304,600
-0.03(-0.52%)
Mar 10, 2022
5.720
5.780
5.660
5.770
245,564
-0.03(-0.52%)
Mar 09, 2022
5.900
5.900
5.770
5.800
621,478
-0.01(-0.17%)
Mar 08, 2022
6.140
6.140
5.750
5.810
603,876
+0.02(+0.35%)
Mar 07, 2022
5.820
5.860
5.730
5.790
371,223
+0.00(+0.00%)
Mar 04, 2022
5.760
5.820
5.715
5.790
265,887
-0.03(-0.52%)
Mar 03, 2022
5.920
5.930
5.780
5.820
253,831
-0.06(-1.02%)
Mar 02, 2022
5.800
5.900
5.750
5.880
482,104
+0.11(+1.91%)
Mar 01, 2022
5.780
5.830
5.670
5.770
642,602
-0.01(-0.17%)
Feb 28, 2022
5.680
5.840
5.680
5.780
1,064,944
+0.02(+0.35%)
Feb 25, 2022
5.620
5.785
5.700
5.760
722,831
+0.15(+2.67%)
Feb 24, 2022
5.560
5.640
5.395
5.610
933,341
-0.04(-0.71%)
Feb 23, 2022
5.710
5.845
5.620
5.650
733,372
-0.02(-0.35%)
Feb 22, 2022
5.690
5.750
5.530
5.670
794,485
+0.00(+0.00%)
Feb 18, 2022
5.670
0
-0.05(-0.87%)
Feb 17, 2022
5.650
5.720
5.550
5.720
437,782
+0.06(+1.06%)
Feb 16, 2022
5.650
5.729
5.531
5.660
763,390
-0.07(-1.22%)
Feb 15, 2022
5.600
5.730
5.530
5.730
443,405
+0.20(+3.62%)
Feb 14, 2022
5.580
5.615
5.440
5.530
443,395
-0.01(-0.18%)
Feb 11, 2022
5.390
5.590
5.390
5.540
495,852
+0.16(+2.97%)
Feb 10, 2022
5.440
5.505
5.360
5.380
566,201
-0.11(-2.00%)
Feb 09, 2022
5.560
5.570
5.450
5.490
368,180
-0.04(-0.72%)
Feb 08, 2022
5.580
5.640
5.485
5.530
348,555
-0.01(-0.18%)
Feb 07, 2022
5.550
5.640
5.520
5.540
567,413
+0.00(+0.00%)
Feb 04, 2022
5.530
5.570
5.360
5.540
378,508
-0.01(-0.18%)
Feb 03, 2022
5.600
5.520
5.550
286,911
-0.05(-0.89%)
Feb 02, 2022
5.550
5.640
5.530
5.600
331,676
+0.07(+1.27%)
Feb 01, 2022
5.530
5.580
5.450
5.530
650,499
-0.02(-0.36%)
Jan 31, 2022
5.500
5.560
5.405
5.550
393,471
-0.03(-0.54%)
Jan 28, 2022
5.380
5.570
5.330
5.580
624,753
+0.17(+3.14%)
Jan 27, 2022
5.500
5.630
5.410
5.410
384,737
-0.17(-3.05%)
Jan 26, 2022
5.890
5.900
5.570
5.580
573,601
-0.21(-3.63%)
Jan 25, 2022
5.910
5.910
5.630
5.790
398,339
+0.02(+0.35%)
Jan 24, 2022
5.750
5.810
5.580
5.770
432,344
+0.01(+0.17%)
Jan 21, 2022
5.720
5.865
5.650
5.760
416,353
-0.03(-0.52%)
Jan 20, 2022
6.040
6.075
5.785
5.790
376,295
-0.21(-3.50%)
Jan 19, 2022
6.180
6.180
5.965
6.000
364,814
-0.14(-2.28%)
Jan 18, 2022
6.220
6.280
6.130
6.140
660,487
-0.08(-1.29%)
Jan 14, 2022
6.220
0
+0.08(+1.30%)
Jan 13, 2022
5.990
6.210
5.950
6.140
598,037
+0.19(+3.19%)
Jan 12, 2022
6.080
6.090
5.930
5.950
586,832
-0.07(-1.16%)
Jan 11, 2022
6.150
6.160
5.960
6.020
684,432
-0.09(-1.47%)
Jan 10, 2022
6.120
6.180
6.050
6.110
701,738
-0.01(-0.16%)
Jan 07, 2022
6.150
6.210
6.105
6.120
352,007
-0.01(-0.16%)
Jan 06, 2022
6.130
6.180
6.100
6.130
330,538
+0.00(+0.00%)
Jan 05, 2022
6.200
6.230
6.070
6.130
406,228
-0.04(-0.65%)
Jan 04, 2022
6.010
6.220
6.010
6.170
489,022
+0.17(+2.83%)
Jan 03, 2022
5.930
6.130
5.900
6.000
449,649
+0.05(+0.84%)
Dec 31, 2021
5.980
5.990
5.910
5.950
328,204
-0.01(-0.17%)
Dec 30, 2021
6.000
6.080
5.925
5.960
960,348
-0.35(-5.55%)
Dec 29, 2021
6.330
6.340
6.210
6.310
350,850
-0.01(-0.16%)
Dec 28, 2021
6.340
6.390
6.285
6.320
292,582
-0.06(-0.94%)
Dec 27, 2021
6.260
6.390
6.230
6.380
405,015
+0.11(+1.75%)
Dec 23, 2021
6.340
6.388
6.250
6.270
328,631
-0.01(-0.16%)
Dec 22, 2021
6.200
6.290
6.120
6.280
517,642
+0.09(+1.45%)
Dec 21, 2021
6.050
6.250
6.050
6.190
586,129
+0.22(+3.69%)
Dec 20, 2021
5.910
5.990
5.770
5.970
546,679
-0.01(-0.17%)
Dec 17, 2021
6.030
6.100
5.910
5.980
2,163,505
-0.05(-0.83%)
Dec 16, 2021
6.060
6.085
5.940
6.030
769,648
-0.01(-0.17%)
Dec 15, 2021
5.940
6.040
5.755
6.040
902,814
+0.13(+2.20%)
Dec 14, 2021
5.930
6.100
5.885
5.910
598,783
-0.02(-0.34%)
Dec 13, 2021
6.310
6.340
5.920
5.930
1,042,828
-0.41(-6.47%)
Dec 10, 2021
6.490
6.490
6.310
6.340
382,668
-0.08(-1.25%)
Dec 09, 2021
6.450
6.540
6.380
6.420
740,550
-0.12(-1.83%)
Dec 08, 2021
6.430
6.580
6.410
6.540
529,510
+0.14(+2.19%)
Dec 07, 2021
6.450
6.520
6.360
6.400
785,165
+0.03(+0.47%)
Dec 06, 2021
6.190
6.410
6.190
6.370
1,091,741
+0.29(+4.77%)
Dec 03, 2021
6.240
6.290
6.010
6.080
612,530
-0.07(-1.14%)
Dec 02, 2021
5.860
6.220
5.820
6.150
885,469
+0.40(+6.96%)
Dec 01, 2021
5.900
6.070
5.750
5.750
634,474
-0.01(-0.17%)
Nov 30, 2021
5.840
6.005
5.630
5.760
1,173,938
-0.17(-2.87%)
Nov 29, 2021
6.060
6.100
5.890
5.930
585,968
-0.06(-1.00%)
Nov 26, 2021
6.110
6.160
5.850
5.990
576,924
-0.29(-4.62%)
Nov 24, 2021
6.030
6.320
6.030
6.280
543,947
+0.30(+5.02%)
Nov 23, 2021
5.870
6.050
5.870
5.980
550,781
+0.11(+1.87%)
Nov 22, 2021
5.840
6.125
5.820
5.870
638,556
+0.04(+0.69%)
Nov 19, 2021
5.780
5.900
5.780
5.830
405,472
-0.03(-0.51%)
Nov 18, 2021
5.950
5.885
5.780
5.860
421,597
-0.08(-1.35%)
Nov 17, 2021
6.080
6.080
5.810
5.940
535,692
-0.16(-2.62%)
Nov 16, 2021
6.090
6.140
5.995
6.100
626,186
-0.01(-0.16%)
Nov 15, 2021
6.120
6.180
6.072
6.110
713,861
+0.00(+0.00%)
Nov 12, 2021
6.130
6.200
6.040
6.110
568,862
-0.04(-0.65%)
Nov 11, 2021
5.910
6.190
5.830
6.150
733,633
+0.27(+4.59%)
Nov 10, 2021
5.590
5.920
5.880
978,177
+0.31(+5.57%)
Nov 09, 2021
5.000
5.620
4.975
5.570
1,239,669
+0.72(+14.85%)
Nov 08, 2021
4.880
4.900
4.760
4.850
365,068
-0.01(-0.21%)
Nov 05, 2021
4.740
4.930
4.740
4.860
308,392
+0.18(+3.85%)
Nov 04, 2021
4.810
4.830
4.590
4.680
351,778
-0.12(-2.50%)
Nov 03, 2021
4.610
4.845
4.610
4.800
282,843
+0.16(+3.45%)
Nov 02, 2021
4.690
4.690
4.510
4.640
656,046
-0.06(-1.28%)
Nov 01, 2021
4.490
4.730
4.519
4.700
340,180
+0.20(+4.44%)
Oct 29, 2021
4.680
4.680
4.463
4.500
820,781
-0.18(-3.85%)
Oct 28, 2021
4.690
4.730
4.590
4.680
318,370
-0.01(-0.21%)
Oct 27, 2021
4.770
4.770
4.660
4.690
228,043
-0.07(-1.47%)
Oct 26, 2021
4.800
4.730
4.760
468,539
-0.03(-0.63%)
Oct 25, 2021
4.790
4.820
4.730
4.790
429,353
+0.02(+0.42%)
Oct 22, 2021
4.930
4.960
4.770
4.770
279,995
-0.18(-3.64%)
Oct 21, 2021
5.080
5.100
4.920
4.950
326,740
-0.20(-3.88%)
Oct 20, 2021
5.090
5.180
5.070
5.150
261,530
+0.05(+0.98%)
Oct 19, 2021
5.160
5.180
5.090
5.100
214,759
-0.04(-0.78%)
Oct 18, 2021
5.160
5.200
5.115
5.140
232,787
-0.03(-0.58%)
Oct 15, 2021
5.340
5.340
5.170
5.170
396,629
-0.06(-1.15%)
Oct 14, 2021
5.310
5.340
5.200
5.230
320,312
-0.01(-0.19%)
Oct 13, 2021
5.260
5.320
5.180
5.240
233,928
-0.01(-0.19%)
Oct 12, 2021
5.220
5.271
5.180
5.250
267,472
+0.04(+0.77%)
Oct 11, 2021
5.130
5.215
5.085
5.210
165,507
+0.09(+1.76%)
Oct 08, 2021
5.050
5.180
5.050
5.120
238,723
+0.04(+0.79%)
Oct 07, 2021
5.060
5.135
5.000
5.080
396,354
+0.06(+1.20%)
Oct 06, 2021
4.810
5.030
4.760
5.020
538,729
+0.20(+4.15%)
Oct 05, 2021
4.810
4.870
4.710
4.820
460,313
+0.02(+0.42%)
Oct 04, 2021
4.740
4.850
4.740
4.800
313,437
+0.06(+1.27%)
Oct 01, 2021
4.640
4.865
4.640
4.740
514,283
+0.10(+2.16%)
Sep 30, 2021
4.710
4.760
4.630
4.640
512,084
-0.08(-1.69%)
Sep 29, 2021
4.670
4.720
4.630
4.720
277,759
+0.08(+1.72%)
Sep 28, 2021
4.680
4.720
4.630
4.640
244,670
-0.02(-0.43%)
Sep 27, 2021
4.650
4.830
4.610
4.660
572,511
+0.02(+0.43%)
Sep 24, 2021
4.730
4.750
4.620
4.640
354,825
-0.05(-1.07%)
Sep 23, 2021
4.580
4.755
4.570
4.690
411,128
+0.13(+2.85%)
Sep 22, 2021
4.540
4.610
4.490
4.560
446,579
+0.02(+0.44%)
Sep 21, 2021
4.550
4.600
4.520
4.540
248,429
+0.03(+0.67%)
Sep 20, 2021
4.600
4.650
4.410
4.510
691,714
-0.15(-3.22%)
Sep 17, 2021
4.740
4.770
4.590
4.660
7,470,674
-0.06(-1.27%)
Sep 16, 2021
4.620
4.720
4.560
4.720
555,535
+0.09(+1.94%)
Sep 15, 2021
4.640
4.660
4.515
4.630
867,615
+0.02(+0.43%)
Sep 14, 2021
4.630
4.630
4.505
4.610
639,927
+0.01(+0.22%)
Sep 13, 2021
4.480
4.655
4.455
4.600
847,969
+0.14(+3.14%)
Sep 10, 2021
4.540
4.540
4.440
4.460
628,594
-0.06(-1.33%)
Sep 09, 2021
4.570
4.630
4.480
4.520
744,833
-0.07(-1.53%)
Sep 08, 2021
4.520
4.620
4.500
4.590
590,386
+0.04(+0.88%)
Sep 07, 2021
4.430
4.605
4.430
4.550
914,561
+0.12(+2.71%)
Sep 03, 2021
4.650
4.660
4.410
4.430
1,809,965
-0.20(-4.32%)
Sep 02, 2021
4.890
4.890
4.600
4.630
1,476,718
-0.25(-5.12%)
Sep 01, 2021
4.830
4.901
4.770
4.880
251,478
+0.08(+1.67%)
Aug 31, 2021
4.740
4.820
4.740
4.800
285,265
+0.04(+0.84%)
Aug 30, 2021
4.900
4.910
4.700
4.760
382,133
-0.10(-2.06%)
Aug 27, 2021
4.810
4.950
4.790
4.860
515,549
+0.09(+1.89%)
Aug 26, 2021
4.730
4.835
4.680
4.770
406,889
+0.07(+1.49%)
Aug 25, 2021
4.770
4.810
4.700
4.700
321,974
-0.07(-1.47%)
Aug 24, 2021
4.730
4.780
4.660
4.770
212,754
+0.04(+0.85%)
Aug 23, 2021
4.850
4.860
4.690
4.730
412,420
-0.06(-1.25%)
Aug 20, 2021
4.730
4.820
4.690
4.790
492,811
+0.02(+0.42%)
Aug 19, 2021
4.710
4.810
4.660
4.770
405,462
+0.00(+0.00%)
Aug 18, 2021
4.850
4.895
4.770
4.770
407,395
-0.10(-2.05%)
Aug 17, 2021
4.800
4.930
4.740
4.870
316,144
+0.01(+0.21%)
Aug 16, 2021
4.830
4.915
4.780
4.860
242,296
+0.00(+0.00%)
Aug 13, 2021
4.850
4.890
4.820
4.860
141,356
-0.01(-0.21%)
Aug 12, 2021
4.950
4.970
4.815
4.870
495,971
-0.10(-2.01%)
Aug 11, 2021
4.950
4.970
4.900
4.970
234,256
+0.03(+0.61%)
Aug 10, 2021
4.840
4.970
4.805
4.940
246,855
+0.09(+1.86%)
Aug 09, 2021
4.930
4.930
4.810
4.850
195,457
-0.12(-2.41%)
Aug 06, 2021
4.950
5.020
4.890
4.970
193,935
+0.11(+2.26%)
Aug 05, 2021
4.740
4.875
4.700
4.860
188,578
+0.13(+2.75%)
Aug 04, 2021
4.960
4.979
4.720
4.730
310,636
-0.32(-6.34%)
Aug 03, 2021
5.110
5.110
4.970
5.050
421,668
-0.05(-0.98%)
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.