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
Atento S.A.
(NY:
ATTO
)
0.4715
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 21, 2023
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 21, 2023
0
+0.00(+0.00%)
Jul 20, 2023
0.4780
0.4780
0.4522
0.4759
47,484
-0.00(-0.44%)
Jul 19, 2023
0.4700
0.4792
0.4530
0.4780
64,719
+0.01(+1.70%)
Jul 18, 2023
0.5000
0.5000
0.4500
0.4700
94,428
+0.00(+0.00%)
Jul 17, 2023
0.4900
0.4970
0.4700
0.4700
63,037
-0.01(-1.76%)
Jul 14, 2023
0.5001
0.5002
0.4752
0.4784
157,467
-0.04(-7.96%)
Jul 13, 2023
0.5200
0.5399
0.5000
0.5198
116,308
-0.00(-0.04%)
Jul 12, 2023
0.5100
0.5400
0.4900
0.5200
118,450
+0.02(+3.98%)
Jul 11, 2023
0.5000
0.5100
0.4810
0.5001
116,914
+0.00(+0.04%)
Jul 10, 2023
0.5261
0.5400
0.4680
0.4999
271,783
-0.04(-7.43%)
Jul 07, 2023
0.4900
0.5500
0.4850
0.5400
387,657
+0.04(+8.00%)
Jul 06, 2023
0.5200
0.5200
0.4800
0.5000
443,167
-0.05(-9.11%)
Jul 05, 2023
0.5900
0.5923
0.4800
0.5501
560,397
-0.02(-3.44%)
Jul 03, 2023
0.6900
0.6900
0.4248
0.5697
2,806,764
-0.43(-43.03%)
Jun 30, 2023
1.000
1.060
0.9241
1.000
75,305
+0.08(+8.68%)
Jun 29, 2023
0.9240
0.9597
0.8900
0.9201
80,177
+0.05(+5.52%)
Jun 28, 2023
0.8600
0.9500
0.8500
0.8720
110,977
+0.03(+3.98%)
Jun 27, 2023
1.050
1.090
0.8271
0.8386
220,525
-0.14(-14.44%)
Jun 26, 2023
1.430
1.430
0.9710
0.9801
255,274
-0.41(-29.49%)
Jun 23, 2023
1.470
1.470
1.340
1.390
37,718
+0.00(+0.00%)
Jun 22, 2023
1.400
1.410
1.340
1.390
35,525
+0.00(+0.00%)
Jun 21, 2023
1.450
1.460
1.350
1.390
74,210
-0.03(-2.11%)
Jun 20, 2023
1.430
1.510
1.340
1.420
68,499
+0.05(+3.65%)
Jun 16, 2023
1.410
1.450
1.350
1.370
29,381
-0.08(-5.52%)
Jun 15, 2023
1.370
1.470
1.200
1.450
110,331
+0.08(+5.84%)
Jun 14, 2023
1.360
1.420
1.360
1.370
69,536
-0.05(-3.52%)
Jun 13, 2023
1.480
1.510
1.290
1.420
80,342
-0.06(-4.05%)
Jun 12, 2023
1.530
1.649
1.455
1.480
106,109
-0.08(-5.13%)
Jun 09, 2023
1.760
1.780
1.475
1.560
157,455
-0.13(-7.69%)
Jun 08, 2023
2.300
2.350
1.660
1.690
426,332
-0.61(-26.52%)
Jun 07, 2023
2.600
2.678
2.230
2.300
225,788
-0.27(-10.51%)
Jun 06, 2023
2.600
2.760
2.400
2.570
221,344
+0.08(+3.21%)
Jun 05, 2023
2.690
2.860
2.250
2.490
293,876
-0.31(-11.07%)
Jun 02, 2023
2.610
2.950
2.470
2.800
411,600
+0.07(+2.56%)
Jun 01, 2023
2.970
3.300
2.630
2.730
3,474,765
+0.08(+3.02%)
May 31, 2023
2.340
2.879
2.060
2.650
1,778,909
-0.01(-0.38%)
May 30, 2023
1.720
3.500
1.657
2.660
49,063,440
+1.20(+82.19%)
May 26, 2023
1.390
1.460
1.202
1.460
1,006,120
+0.11(+8.15%)
May 25, 2023
1.070
1.670
1.060
1.350
696,672
+0.34(+33.66%)
May 24, 2023
0.8800
1.010
0.8800
1.010
22,276
+0.13(+14.59%)
May 23, 2023
0.8300
0.9058
0.8300
0.8814
2,898
+0.02(+2.48%)
May 22, 2023
0.9100
0.9270
0.8471
0.8601
10,787
+0.05(+6.21%)
May 19, 2023
0.7900
0.8199
0.7898
0.8098
28,509
+0.02(+2.52%)
May 18, 2023
0.8000
0.8798
0.7749
0.7899
20,409
-0.06(-7.55%)
May 17, 2023
0.9400
0.9400
0.8100
0.8544
13,690
+0.00(+0.52%)
May 16, 2023
0.8500
0.9180
0.8500
0.8500
6,119
-0.08(-8.60%)
May 15, 2023
0.9200
0.9687
0.9000
0.9300
6,458
+0.02(+2.38%)
May 12, 2023
0.9346
0.9346
0.8756
0.9084
10,903
+0.02(+2.06%)
May 11, 2023
0.9600
0.9600
0.8800
0.8901
16,522
-0.08(-8.24%)
May 10, 2023
0.9800
0.9800
0.9578
0.9700
5,009
-0.01(-1.02%)
May 09, 2023
1.010
1.020
0.9800
0.9800
19,673
-0.01(-1.00%)
May 08, 2023
1.000
1.090
0.9701
0.9899
51,809
-0.10(-9.18%)
May 05, 2023
1.320
1.320
1.000
1.090
57,491
-0.19(-14.85%)
May 04, 2023
1.270
1.340
1.270
1.280
8,623
+0.04(+3.23%)
May 03, 2023
1.700
1.700
1.240
1.240
38,858
-0.44(-26.19%)
May 02, 2023
1.750
1.819
1.610
1.680
10,484
-0.07(-4.01%)
May 01, 2023
1.760
1.760
1.750
1.750
2,326
-0.05(-2.77%)
Apr 28, 2023
1.780
1.800
1.750
1.800
8,863
-0.02(-1.10%)
Apr 27, 2023
1.900
1.900
1.785
1.820
1,438
-0.08(-4.21%)
Apr 26, 2023
1.900
1.910
1.900
1.900
1,013
+0.09(+4.97%)
Apr 25, 2023
1.770
1.810
1.750
1.810
4,189
-0.03(-1.63%)
Apr 24, 2023
1.792
1.850
1.792
1.840
1,197
-0.10(-5.15%)
Apr 21, 2023
1.980
2.000
1.750
1.940
2,160
+0.05(+2.65%)
Apr 20, 2023
1.930
1.930
1.890
1.890
978
-0.04(-2.07%)
Apr 19, 2023
1.940
1.960
1.900
1.930
6,061
+0.03(+1.58%)
Apr 18, 2023
2.105
2.105
1.794
1.900
1,630
+0.06(+3.27%)
Apr 17, 2023
1.780
1.889
1.780
1.840
4,766
+0.04(+2.21%)
Apr 14, 2023
1.690
1.800
1.690
1.800
8,885
+0.09(+5.26%)
Apr 13, 2023
1.810
1.810
1.710
1.710
6,413
-0.03(-1.72%)
Apr 12, 2023
1.890
1.890
1.740
1.740
1,806
-0.13(-6.95%)
Apr 11, 2023
1.780
1.870
1.780
1.870
8,408
+0.07(+3.89%)
Apr 10, 2023
1.800
1.850
1.800
1.800
1,286
+0.00(+0.00%)
Apr 06, 2023
1.910
1.910
1.780
1.800
4,807
-0.14(-7.22%)
Apr 05, 2023
1.940
1.970
1.910
1.940
1,068
-0.04(-2.02%)
Apr 04, 2023
2.030
2.030
1.975
1.980
1,379
-0.04(-1.98%)
Apr 03, 2023
2.050
2.090
2.020
2.020
1,895
-0.06(-2.93%)
Mar 31, 2023
2.099
2.100
2.020
2.081
8,389
+0.05(+2.51%)
Mar 30, 2023
1.970
2.060
1.970
2.030
5,529
+0.10(+5.18%)
Mar 29, 2023
1.840
1.960
1.840
1.930
4,289
+0.07(+3.76%)
Mar 28, 2023
2.060
2.060
1.730
1.860
25,688
-0.23(-11.00%)
Mar 27, 2023
2.120
2.175
2.020
2.090
13,568
+0.00(+0.00%)
Mar 24, 2023
2.120
2.155
2.020
2.090
9,261
+0.07(+3.47%)
Mar 23, 2023
2.110
2.110
2.015
2.020
4,166
-0.06(-2.88%)
Mar 22, 2023
1.980
2.080
1.940
2.080
7,205
+0.13(+6.67%)
Mar 21, 2023
1.750
2.010
1.730
1.950
16,129
+0.25(+14.71%)
Mar 20, 2023
1.730
1.734
1.700
1.700
7,026
-0.03(-1.73%)
Mar 17, 2023
1.860
1.870
1.700
1.730
20,626
-0.12(-6.49%)
Mar 16, 2023
1.850
1.880
1.790
1.850
5,042
-0.04(-2.12%)
Mar 15, 2023
1.830
1.900
1.790
1.890
13,962
+0.07(+3.85%)
Mar 14, 2023
1.920
1.960
1.790
1.820
83,864
-0.17(-8.54%)
Mar 13, 2023
1.930
1.990
1.900
1.990
4,302
+0.04(+2.05%)
Mar 10, 2023
1.920
2.000
1.900
1.950
10,729
+0.01(+0.52%)
Mar 09, 2023
2.240
2.390
1.910
1.940
39,890
-0.22(-10.19%)
Mar 08, 2023
2.280
2.390
2.050
2.160
52,959
-0.10(-4.42%)
Mar 07, 2023
2.250
2.300
2.200
2.260
10,585
-0.03(-1.31%)
Mar 06, 2023
2.680
2.690
2.170
2.290
64,741
-0.46(-16.73%)
Mar 03, 2023
2.560
2.820
2.520
2.750
10,988
+0.19(+7.42%)
Mar 02, 2023
2.680
2.680
2.500
2.560
12,962
-0.12(-4.48%)
Mar 01, 2023
2.750
2.800
2.650
2.680
6,878
-0.14(-4.96%)
Feb 28, 2023
2.840
2.940
2.820
2.820
7,949
-0.08(-2.76%)
Feb 27, 2023
2.850
2.950
2.830
2.900
13,029
+0.03(+1.05%)
Feb 24, 2023
2.810
2.912
2.750
2.870
15,323
+0.17(+6.30%)
Feb 23, 2023
2.830
2.870
2.600
2.700
25,131
-0.17(-5.92%)
Feb 22, 2023
2.980
2.997
2.710
2.870
6,377
-0.11(-3.69%)
Feb 21, 2023
3.290
3.290
2.835
2.980
28,611
-0.34(-10.24%)
Feb 17, 2023
3.690
3.690
3.320
3.320
19,078
-0.46(-12.17%)
Feb 16, 2023
4.290
4.290
3.720
3.780
35,107
-0.55(-12.70%)
Feb 15, 2023
4.320
4.570
4.200
4.330
15,245
-0.02(-0.46%)
Feb 14, 2023
4.500
4.550
4.290
4.350
6,146
-0.19(-4.19%)
Feb 13, 2023
4.100
4.540
4.100
4.540
22,335
+0.46(+11.27%)
Feb 10, 2023
3.780
4.150
3.780
4.080
15,227
+0.18(+4.62%)
Feb 09, 2023
3.960
4.100
3.760
3.900
45,829
+0.10(+2.63%)
Feb 08, 2023
3.650
3.959
3.640
3.800
23,571
+0.00(+0.00%)
Feb 07, 2023
4.340
4.550
3.500
3.800
53,713
-0.55(-12.64%)
Feb 06, 2023
5.110
5.110
4.110
4.350
66,329
-0.07(-1.58%)
Feb 03, 2023
5.590
5.590
4.010
4.420
161,659
-1.22(-21.63%)
Feb 02, 2023
5.960
6.000
5.330
5.640
18,811
-0.22(-3.75%)
Feb 01, 2023
6.000
6.000
5.580
5.860
22,648
-0.24(-3.93%)
Jan 31, 2023
6.010
6.120
6.010
6.100
2,041
+0.14(+2.35%)
Jan 30, 2023
6.020
6.100
5.960
5.960
6,496
-0.03(-0.50%)
Jan 27, 2023
5.950
6.280
5.950
5.990
7,302
+0.07(+1.18%)
Jan 26, 2023
5.900
6.080
5.900
5.920
1,422
+0.11(+1.89%)
Jan 25, 2023
5.890
6.000
5.730
5.810
8,594
-0.14(-2.35%)
Jan 24, 2023
6.150
6.574
5.840
5.950
36,752
-0.13(-2.14%)
Jan 23, 2023
5.900
6.100
5.900
6.080
3,304
+0.12(+2.01%)
Jan 20, 2023
5.760
6.100
5.697
5.960
15,854
+0.18(+3.11%)
Jan 19, 2023
5.750
6.210
5.655
5.780
17,430
-0.12(-2.03%)
Jan 18, 2023
5.700
6.410
5.700
5.900
20,978
+0.12(+2.08%)
Jan 17, 2023
5.600
6.130
5.550
5.780
24,569
+0.28(+5.09%)
Jan 13, 2023
6.670
6.789
5.250
5.500
34,654
-0.83(-13.11%)
Jan 12, 2023
5.850
6.730
5.820
6.330
24,757
+0.72(+12.83%)
Jan 11, 2023
5.440
5.970
5.440
5.610
15,409
+0.14(+2.56%)
Jan 10, 2023
5.210
5.990
5.210
5.470
16,945
+0.26(+4.99%)
Jan 09, 2023
5.110
5.525
5.020
5.210
29,584
-0.05(-0.95%)
Jan 06, 2023
4.960
5.520
4.960
5.260
30,760
+0.23(+4.57%)
Jan 05, 2023
5.000
5.100
4.745
5.030
69,196
+0.12(+2.44%)
Jan 04, 2023
4.850
5.200
4.830
4.910
56,914
-0.07(-1.41%)
Jan 03, 2023
4.170
5.133
4.170
4.980
93,449
+0.75(+17.73%)
Dec 30, 2022
4.280
4.300
3.900
4.230
44,013
-0.05(-1.17%)
Dec 29, 2022
4.300
4.670
4.220
4.280
15,408
+0.11(+2.64%)
Dec 28, 2022
4.530
4.660
4.110
4.170
39,137
+0.04(+0.97%)
Dec 27, 2022
4.150
4.250
4.130
4.130
2,892
-0.13(-3.05%)
Dec 23, 2022
4.290
4.320
4.040
4.260
13,943
-0.08(-1.84%)
Dec 22, 2022
4.600
4.690
4.300
4.340
11,944
-0.41(-8.63%)
Dec 21, 2022
4.280
5.150
4.040
4.750
48,007
+0.61(+14.73%)
Dec 20, 2022
4.160
4.180
4.000
4.140
3,187
-0.01(-0.24%)
Dec 19, 2022
4.390
4.390
4.020
4.150
33,861
-0.29(-6.53%)
Dec 16, 2022
4.540
4.710
4.360
4.440
29,706
-0.17(-3.69%)
Dec 15, 2022
4.520
5.070
4.450
4.610
63,059
-0.05(-1.07%)
Dec 14, 2022
4.830
4.830
4.652
4.660
27,408
-0.29(-5.86%)
Dec 13, 2022
5.230
5.230
4.880
4.950
19,944
-0.15(-2.94%)
Dec 12, 2022
6.190
6.190
5.100
5.100
128,709
-0.86(-14.43%)
Dec 09, 2022
5.500
6.160
5.486
5.960
24,035
+0.11(+1.88%)
Dec 08, 2022
5.730
6.185
5.500
5.850
57,544
+0.26(+4.65%)
Dec 07, 2022
5.340
5.770
5.270
5.590
34,579
+0.08(+1.45%)
Dec 06, 2022
5.180
5.925
5.130
5.510
25,375
+0.21(+3.96%)
Dec 05, 2022
6.040
6.250
5.300
5.300
124,696
-0.30(-5.36%)
Dec 02, 2022
5.500
5.790
5.300
5.600
24,568
+0.00(+0.00%)
Dec 01, 2022
5.880
6.196
5.509
5.600
15,521
-0.04(-0.71%)
Nov 30, 2022
5.230
6.032
5.130
5.640
4,218
+0.12(+2.17%)
Nov 29, 2022
5.220
5.700
5.199
5.520
41,002
+0.19(+3.66%)
Nov 28, 2022
5.080
5.700
5.080
5.325
27,525
+0.17(+3.20%)
Nov 25, 2022
5.100
5.430
5.050
5.160
31,631
+0.03(+0.58%)
Nov 23, 2022
5.500
5.670
5.120
5.130
23,133
-0.40(-7.23%)
Nov 22, 2022
6.940
7.350
5.250
5.530
195,687
-1.47(-21.00%)
Nov 21, 2022
6.090
7.500
5.980
7.000
172,781
+1.32(+23.24%)
Nov 18, 2022
4.800
5.680
4.730
5.680
46,109
+0.98(+20.85%)
Nov 17, 2022
4.780
4.780
4.170
4.700
48,444
+0.25(+5.62%)
Nov 16, 2022
4.180
4.540
4.040
4.450
134,351
+0.63(+16.49%)
Nov 15, 2022
3.650
3.820
3.570
3.820
4,995
+0.27(+7.61%)
Nov 14, 2022
3.340
3.640
3.340
3.550
4,199
+0.19(+5.53%)
Nov 11, 2022
3.280
3.364
3.198
3.364
1,719
+0.19(+6.12%)
Nov 10, 2022
3.090
3.500
3.090
3.170
24,161
+0.07(+2.26%)
Nov 09, 2022
2.980
3.100
2.980
3.100
9,035
+0.20(+6.90%)
Nov 08, 2022
2.750
2.950
2.750
2.900
18,590
+0.06(+2.11%)
Nov 07, 2022
2.680
2.860
2.639
2.840
18,074
+0.28(+10.94%)
Nov 04, 2022
2.620
2.710
2.550
2.560
13,686
+0.03(+1.19%)
Nov 03, 2022
2.470
2.609
2.403
2.530
11,861
+0.10(+4.12%)
Nov 02, 2022
2.750
2.810
2.400
2.430
9,830
-0.32(-11.64%)
Nov 01, 2022
2.940
2.940
2.690
2.750
8,257
-0.10(-3.51%)
Oct 31, 2022
3.100
3.100
2.750
2.850
32,954
-0.37(-11.49%)
Oct 28, 2022
3.230
3.390
3.040
3.220
7,091
+0.05(+1.51%)
Oct 27, 2022
3.540
3.688
3.172
3.172
17,306
-0.50(-13.69%)
Oct 26, 2022
3.780
3.810
3.560
3.675
10,881
+0.04(+1.24%)
Oct 25, 2022
3.840
4.000
3.500
3.630
15,889
-0.23(-5.98%)
Oct 24, 2022
3.750
3.861
3.550
3.861
11,190
+0.06(+1.61%)
Oct 21, 2022
3.760
3.850
3.690
3.800
5,283
-0.02(-0.52%)
Oct 20, 2022
4.010
4.090
3.760
3.820
7,008
-0.21(-5.21%)
Oct 19, 2022
4.150
4.150
3.880
4.030
6,069
-0.22(-5.18%)
Oct 18, 2022
4.270
4.270
4.080
4.250
4,222
-0.01(-0.23%)
Oct 17, 2022
4.120
4.280
4.060
4.260
5,660
+0.06(+1.43%)
Oct 14, 2022
4.170
4.200
4.080
4.200
1,853
+0.09(+2.19%)
Oct 13, 2022
4.010
4.110
3.940
4.110
2,199
+0.10(+2.49%)
Oct 12, 2022
4.030
4.100
3.880
4.010
6,590
+0.04(+1.01%)
Oct 11, 2022
4.210
4.210
3.850
3.970
2,753
-0.17(-4.11%)
Oct 10, 2022
4.390
4.390
4.040
4.140
2,326
-0.16(-3.72%)
Oct 07, 2022
4.400
4.400
4.090
4.300
7,076
+0.04(+0.87%)
Oct 06, 2022
4.280
4.290
4.200
4.263
3,825
+0.09(+2.23%)
Oct 05, 2022
4.430
4.430
4.030
4.170
5,837
-0.05(-1.18%)
Oct 04, 2022
4.250
4.270
4.120
4.220
3,810
+0.03(+0.72%)
Oct 03, 2022
4.130
4.210
4.050
4.190
2,794
+0.15(+3.71%)
Sep 30, 2022
4.300
4.300
4.000
4.040
10,132
-0.18(-4.27%)
Sep 29, 2022
4.160
4.220
3.960
4.220
15,575
-0.08(-1.86%)
Sep 28, 2022
4.290
4.300
4.183
4.300
2,586
+0.08(+1.90%)
Sep 27, 2022
4.310
4.530
4.120
4.220
12,999
+0.02(+0.48%)
Sep 26, 2022
4.190
4.230
4.050
4.200
11,853
+0.08(+1.94%)
Sep 23, 2022
4.460
4.462
4.030
4.120
12,267
-0.31(-7.00%)
Sep 22, 2022
4.490
4.490
4.270
4.430
19,975
-0.06(-1.34%)
Sep 21, 2022
4.410
4.490
4.261
4.490
7,531
+0.06(+1.35%)
Sep 20, 2022
4.590
4.630
4.400
4.430
24,742
-0.17(-3.70%)
Sep 19, 2022
4.800
4.810
4.540
4.600
20,927
-0.24(-4.96%)
Sep 16, 2022
4.850
4.970
4.810
4.840
6,272
-0.08(-1.63%)
Sep 15, 2022
4.980
5.070
4.660
4.920
23,272
-0.12(-2.38%)
Sep 14, 2022
5.040
5.080
5.000
5.040
6,770
-0.04(-0.79%)
Sep 13, 2022
5.200
5.277
5.060
5.080
7,334
-0.14(-2.68%)
Sep 12, 2022
5.300
5.400
5.210
5.220
10,916
-0.06(-1.14%)
Sep 09, 2022
5.040
5.340
5.040
5.280
66,977
+0.29(+5.81%)
Sep 08, 2022
5.190
5.190
4.990
4.990
40,673
-0.21(-4.04%)
Sep 07, 2022
5.200
5.360
5.150
5.200
16,246
+0.02(+0.39%)
Sep 06, 2022
5.310
5.315
5.130
5.180
69,300
-0.15(-2.72%)
Sep 02, 2022
5.430
5.478
5.250
5.325
4,849
-0.12(-2.29%)
Sep 01, 2022
5.430
5.470
5.300
5.450
7,322
+0.00(+0.00%)
Aug 31, 2022
5.290
5.480
5.290
5.450
13,807
+0.05(+0.93%)
Aug 30, 2022
5.400
5.520
5.250
5.400
10,642
+0.15(+2.86%)
Aug 29, 2022
5.260
5.340
5.250
5.250
10,335
-0.05(-0.94%)
Aug 26, 2022
5.460
5.500
5.250
5.300
16,453
-0.25(-4.50%)
Aug 25, 2022
5.460
5.550
5.310
5.550
5,358
-0.01(-0.18%)
Aug 24, 2022
5.430
5.560
5.370
5.560
12,412
+0.11(+2.02%)
Aug 23, 2022
5.310
5.500
5.310
5.450
5,326
+0.02(+0.37%)
Aug 22, 2022
5.330
5.500
5.290
5.430
13,896
+0.00(+0.00%)
Aug 19, 2022
5.500
5.700
5.300
5.430
17,945
+0.00(+0.00%)
Aug 18, 2022
5.390
5.500
5.120
5.430
66,489
-0.08(-1.45%)
Aug 17, 2022
5.620
5.845
5.150
5.510
70,052
-0.28(-4.84%)
Aug 16, 2022
5.660
5.792
5.660
5.790
14,904
+0.00(+0.00%)
Aug 15, 2022
5.850
6.000
5.770
5.790
17,863
-0.15(-2.53%)
Aug 12, 2022
5.890
5.940
5.750
5.940
14,313
+0.12(+2.06%)
Aug 11, 2022
5.670
6.130
5.670
5.820
23,380
+0.07(+1.22%)
Aug 10, 2022
5.890
5.950
5.530
5.750
41,692
-0.03(-0.52%)
Aug 09, 2022
5.750
5.900
5.750
5.780
32,596
+0.08(+1.40%)
Aug 08, 2022
5.940
6.050
5.564
5.700
55,963
-0.44(-7.17%)
Aug 05, 2022
6.750
6.990
5.740
6.140
90,083
-0.61(-9.04%)
Aug 04, 2022
7.530
7.530
6.340
6.750
108,797
-1.85(-21.51%)
Aug 03, 2022
8.600
8.750
8.550
8.600
4,170
+0.16(+1.90%)
Aug 02, 2022
8.680
8.760
8.440
8.440
4,592
-0.36(-4.09%)
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.