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
Simplify Tail Risk Strategy ETF
(NY:
CYA
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Mar 7, 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 (%)
Mar 07, 2024
0
+0.00(+0.00%)
Mar 06, 2024
0.4000
0.5272
0.4000
0.5007
505,264
+0.11(+27.40%)
Mar 05, 2024
0.3580
0.4179
0.3500
0.3930
223,638
+0.01(+3.83%)
Mar 04, 2024
0.3903
0.3903
0.3600
0.3785
80,292
-0.02(-4.80%)
Mar 01, 2024
0.3811
0.3976
0.3785
0.3976
163,676
-0.01(-1.83%)
Feb 29, 2024
0.4388
0.4388
0.3911
0.4050
90,182
-0.03(-7.87%)
Feb 28, 2024
0.4400
0.4500
0.4244
0.4396
57,482
+0.00(+0.14%)
Feb 27, 2024
0.4600
0.4610
0.4079
0.4390
171,380
-0.00(-0.43%)
Feb 26, 2024
0.4760
0.4764
0.4200
0.4409
701,605
-0.03(-6.55%)
Feb 23, 2024
0.5000
0.5001
0.4600
0.4718
158,700
-0.05(-9.86%)
Feb 22, 2024
0.5540
0.5581
0.5000
0.5234
229,718
-0.08(-12.80%)
Feb 21, 2024
0.5800
0.6129
0.5800
0.6002
132,991
-0.04(-5.82%)
Feb 20, 2024
0.6200
0.6400
0.6096
0.6373
441,202
+0.01(+1.16%)
Feb 16, 2024
0.7000
0.7001
0.6056
0.6300
458,620
-0.09(-12.38%)
Feb 15, 2024
0.7700
0.7951
0.6687
0.7190
412,220
-0.12(-14.66%)
Feb 14, 2024
0.9600
0.9606
0.7461
0.8425
919,809
-0.06(-6.40%)
Feb 13, 2024
0.7100
1.270
0.6550
0.9001
504,505
+0.21(+30.64%)
Feb 12, 2024
0.8400
0.8400
0.6300
0.6890
1,153,330
+0.65(+1626.82%)
Feb 09, 2024
0.0477
0.0477
0.0397
0.0399
3,124,649
-0.00(-8.06%)
Feb 08, 2024
0.0530
0.0530
0.0415
0.0434
3,491,676
-0.01(-16.70%)
Feb 07, 2024
0.0609
0.0609
0.0517
0.0521
2,870,497
-0.01(-11.39%)
Feb 06, 2024
0.0600
0.0647
0.0584
0.0588
1,662,564
-0.00(-0.34%)
Feb 05, 2024
0.0757
0.0757
0.0551
0.0590
3,501,188
-0.01(-19.29%)
Feb 02, 2024
0.0778
0.0778
0.0720
0.0731
545,840
-0.01(-10.85%)
Feb 01, 2024
0.0765
0.0825
0.0740
0.0820
1,117,470
+0.00(+4.73%)
Jan 31, 2024
0.0690
0.0783
0.0589
0.0783
2,666,878
+0.01(+11.86%)
Jan 30, 2024
0.0744
0.0744
0.0685
0.0700
852,655
+0.00(+2.94%)
Jan 29, 2024
0.0771
0.0771
0.0651
0.0680
1,575,678
-0.01(-9.33%)
Jan 26, 2024
0.0800
0.0800
0.0729
0.0750
793,460
-0.01(-11.76%)
Jan 25, 2024
0.0800
0.0850
0.0748
0.0850
802,204
+0.01(+11.11%)
Jan 24, 2024
0.0850
0.0850
0.0700
0.0765
2,334,601
-0.01(-10.11%)
Jan 23, 2024
0.0925
0.0925
0.0850
0.0851
1,126,888
-0.01(-10.42%)
Jan 22, 2024
0.1210
0.1210
0.0880
0.0950
2,878,544
-0.02(-15.18%)
Jan 19, 2024
0.1180
0.1180
0.1099
0.1120
659,583
-0.01(-5.08%)
Jan 18, 2024
0.1240
0.1250
0.1057
0.1180
1,855,764
-0.00(-3.36%)
Jan 17, 2024
0.1165
0.1265
0.1165
0.1221
843,053
+0.01(+7.77%)
Jan 16, 2024
0.1333
0.1333
0.1088
0.1133
956,421
-0.01(-10.79%)
Jan 12, 2024
0.1290
0.1300
0.1269
0.1270
340,866
+0.00(+0.87%)
Jan 11, 2024
0.1391
0.1400
0.1200
0.1259
1,096,262
-0.01(-9.75%)
Jan 10, 2024
0.1580
0.1580
0.1394
0.1395
649,984
-0.00(-3.06%)
Jan 09, 2024
0.1939
0.1939
0.1428
0.1439
2,107,203
-0.04(-21.06%)
Jan 08, 2024
0.2141
0.2141
0.1800
0.1823
694,570
-0.01(-4.05%)
Jan 05, 2024
0.1800
0.2073
0.1797
0.1900
848,743
+0.02(+8.94%)
Jan 04, 2024
0.1890
0.1890
0.1743
0.1744
724,248
+0.00(+0.46%)
Jan 03, 2024
0.2260
0.2260
0.1621
0.1736
1,487,100
-0.04(-18.88%)
Jan 02, 2024
0.2300
0.2295
0.2139
0.2140
601,995
+0.01(+5.37%)
Dec 29, 2023
0.2247
0.2323
0.2015
0.2031
748,329
-0.02(-9.61%)
Dec 28, 2023
0.2400
0.2440
0.2209
0.2247
451,358
-0.01(-4.38%)
Dec 27, 2023
0.2500
0.2575
0.2300
0.2350
327,916
-0.01(-3.05%)
Dec 26, 2023
0.2800
0.2780
0.2300
0.2424
883,756
-0.01(-5.15%)
Dec 22, 2023
0.2545
0.2823
0.2488
0.2555
352,735
+0.00(+1.14%)
Dec 21, 2023
0.2680
0.2680
0.2444
0.2527
997,594
-0.00(-0.38%)
Dec 20, 2023
0.2201
0.2707
0.2201
0.2536
2,419,027
-0.03(-9.96%)
Dec 19, 2023
0.3063
0.3060
0.2500
0.2817
7,682,164
-0.01(-4.45%)
Dec 18, 2023
0.3142
0.3142
0.2891
0.2948
446,023
+0.01(+1.85%)
Dec 15, 2023
0.3446
0.3446
0.2665
0.2894
1,529,618
-0.03(-9.89%)
Dec 14, 2023
0.3158
0.3388
0.3158
0.3212
399,281
+0.01(+2.32%)
Dec 13, 2023
0.3063
0.3259
0.2946
0.3139
648,489
-0.00(-0.79%)
Dec 12, 2023
0.3618
0.3618
0.3001
0.3164
864,815
-0.04(-10.31%)
Dec 11, 2023
0.3924
0.3925
0.3385
0.3528
327,592
-0.02(-4.11%)
Dec 08, 2023
0.4319
0.4319
0.3585
0.3679
460,792
-0.06(-14.58%)
Dec 07, 2023
0.4498
0.4498
0.4229
0.4307
217,316
-0.02(-5.26%)
Dec 06, 2023
0.4594
0.4594
0.4271
0.4546
276,186
-0.00(-0.06%)
Dec 05, 2023
0.4977
0.4977
0.4269
0.4549
433,429
-0.05(-9.35%)
Dec 04, 2023
0.5264
0.5389
0.4599
0.5018
386,211
-0.01(-1.11%)
Dec 01, 2023
0.5363
0.5372
0.4690
0.5075
443,850
+0.00(+0.13%)
Nov 30, 2023
0.5408
0.5408
0.4977
0.5068
251,790
-0.03(-4.77%)
Nov 29, 2023
0.4919
0.5322
0.4919
0.5322
249,425
+0.01(+2.56%)
Nov 28, 2023
0.5542
0.5542
0.4841
0.5189
359,063
-0.02(-3.27%)
Nov 27, 2023
0.6604
0.6625
0.5168
0.5364
495,330
-0.06(-9.61%)
Nov 24, 2023
0.6317
0.6317
0.5551
0.5934
119,427
+0.00(+0.81%)
Nov 22, 2023
0.5799
0.6043
0.5647
0.5886
167,275
-0.01(-1.30%)
Nov 21, 2023
0.6508
0.6508
0.5836
0.5964
195,099
-0.02(-3.84%)
Nov 20, 2023
0.6943
0.6951
0.5834
0.6202
372,589
-0.05(-7.43%)
Nov 17, 2023
0.7370
0.7466
0.6313
0.6700
230,630
+0.00(+0.73%)
Nov 16, 2023
0.7446
0.7446
0.6422
0.6651
6,062,490
-0.04(-5.71%)
Nov 15, 2023
0.7460
0.7657
0.6764
0.7054
268,101
-0.01(-1.59%)
Nov 14, 2023
0.6700
0.7390
0.6318
0.7168
285,024
+0.01(+1.31%)
Nov 13, 2023
0.7379
0.7379
0.6700
0.7075
250,980
-0.01(-0.90%)
Nov 10, 2023
0.7370
0.7641
0.6796
0.7139
229,949
-0.01(-1.86%)
Nov 09, 2023
0.7351
0.7640
0.7073
0.7274
267,037
+0.01(+0.92%)
Nov 08, 2023
0.7753
0.7895
0.7017
0.7208
240,420
-0.04(-5.40%)
Nov 07, 2023
0.8135
0.8518
0.7083
0.7620
444,279
-0.03(-4.08%)
Nov 06, 2023
0.8614
0.8997
0.7781
0.7944
1,588,343
-0.06(-7.47%)
Nov 03, 2023
0.8805
0.9096
0.8328
0.8585
1,477,969
-0.13(-12.91%)
Nov 02, 2023
1.924
1.924
0.8614
0.9858
1,253,377
-1.00(-50.24%)
Nov 01, 2023
2.986
3.058
1.933
1.981
2,120,264
-0.99(-33.23%)
Oct 31, 2023
3.350
3.465
2.900
2.967
402,731
-0.38(-11.43%)
Oct 30, 2023
5.168
5.168
3.216
3.350
716,153
-1.85(-35.54%)
Oct 27, 2023
4.757
5.456
4.221
5.197
423,825
+0.08(+1.50%)
Oct 26, 2023
4.422
5.666
4.144
5.121
486,285
+0.86(+20.22%)
Oct 25, 2023
3.752
4.527
3.350
4.259
523,976
+0.51(+13.52%)
Oct 24, 2023
4.211
4.307
3.513
3.752
259,656
-1.07(-22.22%)
Oct 23, 2023
5.264
5.647
4.174
4.824
544,468
-0.09(-1.75%)
Oct 20, 2023
4.575
5.181
3.924
4.910
487,365
+0.70(+16.59%)
Oct 19, 2023
3.608
4.403
3.072
4.211
382,515
+0.63(+17.49%)
Oct 18, 2023
2.938
3.828
2.871
3.584
438,640
+0.63(+21.20%)
Oct 17, 2023
3.015
3.237
2.642
2.957
241,117
+0.06(+1.98%)
Oct 16, 2023
3.474
3.484
2.871
2.900
280,060
-0.74(-20.26%)
Oct 13, 2023
3.599
3.991
3.245
3.637
3,155,607
+0.20(+5.85%)
Oct 12, 2023
3.398
3.733
3.168
3.436
551,352
+0.03(+0.84%)
Oct 11, 2023
3.608
3.647
3.374
3.407
418,309
-0.26(-7.05%)
Oct 10, 2023
3.838
3.891
3.541
3.666
1,581,126
-0.37(-9.24%)
Oct 09, 2023
3.972
4.173
3.915
4.039
285,544
+0.03(+0.72%)
Oct 06, 2023
4.546
4.738
3.848
4.010
2,105,493
-0.26(-6.05%)
Oct 05, 2023
5.264
5.503
4.211
4.269
902,788
-1.06(-19.93%)
Oct 04, 2023
5.972
6.020
5.264
5.331
2,458,648
-0.37(-6.54%)
Oct 03, 2023
5.159
6.164
4.929
5.704
314,123
+0.56(+10.99%)
Oct 02, 2023
5.312
5.355
4.843
5.140
393,775
+0.07(+1.32%)
Sep 29, 2023
5.570
5.570
4.651
5.073
913,295
-0.37(-6.85%)
Sep 28, 2023
6.011
6.394
5.168
5.446
193,548
-0.59(-9.83%)
Sep 27, 2023
5.886
7.255
5.743
6.039
146,828
-0.22(-3.52%)
Sep 26, 2023
5.570
7.035
5.570
6.260
226,596
+1.03(+19.78%)
Sep 25, 2023
6.556
6.212
5.226
5.226
168,903
-1.01(-16.26%)
Sep 22, 2023
6.499
6.499
5.799
6.240
3,463,206
+0.05(+0.77%)
Sep 21, 2023
4.623
6.221
4.594
6.193
158,731
+1.76(+39.74%)
Sep 20, 2023
4.136
4.431
4.088
4.431
39,020
+0.26(+6.12%)
Sep 19, 2023
4.345
4.355
4.116
4.176
17,295
-0.07(-1.65%)
Sep 18, 2023
4.240
4.364
4.144
4.246
34,925
+0.10(+2.45%)
Sep 15, 2023
3.991
4.604
3.991
4.144
79,790
+0.15(+3.63%)
Sep 14, 2023
4.106
4.202
3.934
3.999
80,743
-0.17(-4.17%)
Sep 13, 2023
4.250
4.364
4.106
4.173
27,290
-0.19(-4.29%)
Sep 12, 2023
4.269
4.422
4.173
4.360
1,001,641
+0.16(+3.91%)
Sep 11, 2023
4.355
4.355
4.125
4.196
17,951
-0.26(-5.92%)
Sep 08, 2023
4.353
4.517
4.274
4.460
34,355
-0.11(-2.39%)
Sep 07, 2023
4.364
4.786
4.364
4.569
21,887
+0.18(+4.01%)
Sep 06, 2023
4.221
4.594
4.221
4.393
39,064
+0.18(+4.24%)
Sep 05, 2023
4.163
4.288
4.138
4.215
21,442
+0.05(+1.17%)
Sep 01, 2023
4.135
4.269
4.068
4.166
37,407
+0.03(+0.75%)
Aug 31, 2023
4.154
4.297
4.096
4.135
32,346
-0.09(-2.04%)
Aug 30, 2023
4.211
4.384
4.202
4.221
19,671
-0.11(-2.65%)
Aug 29, 2023
4.757
4.766
4.336
4.336
58,680
-0.34(-7.36%)
Aug 28, 2023
4.996
4.996
4.680
4.680
30,797
-0.36(-7.21%)
Aug 25, 2023
5.446
5.637
4.977
5.044
30,310
-0.35(-6.44%)
Aug 24, 2023
4.931
5.408
4.872
5.391
211,982
+0.44(+8.95%)
Aug 23, 2023
5.216
5.221
4.920
4.948
61,265
-0.41(-7.60%)
Aug 22, 2023
5.283
5.417
5.274
5.355
12,826
-0.01(-0.17%)
Aug 21, 2023
5.685
5.685
5.283
5.365
28,954
-0.32(-5.64%)
Aug 18, 2023
5.934
5.972
5.618
5.685
65,115
-0.08(-1.35%)
Aug 17, 2023
5.283
5.824
5.283
5.763
97,931
+0.29(+5.36%)
Aug 16, 2023
5.417
5.522
4.786
5.470
20,738
+0.13(+2.36%)
Aug 15, 2023
5.245
5.403
5.212
5.344
30,984
+0.21(+4.16%)
Aug 14, 2023
5.302
5.312
5.121
5.130
7,126
-0.11(-2.19%)
Aug 11, 2023
5.446
5.455
5.188
5.245
20,577
-0.08(-1.51%)
Aug 10, 2023
5.178
5.398
5.073
5.325
21,598
-0.03(-0.61%)
Aug 09, 2023
5.350
5.436
5.159
5.358
15,541
+0.12(+2.33%)
Aug 08, 2023
5.408
5.599
5.236
5.236
14,144
+0.01(+0.23%)
Aug 07, 2023
5.341
5.350
5.225
5.225
6,790
-0.24(-4.32%)
Aug 04, 2023
5.197
5.503
5.092
5.460
41,517
+0.16(+3.01%)
Aug 03, 2023
5.441
5.522
5.240
5.301
12,582
+0.03(+0.54%)
Aug 02, 2023
5.054
5.331
5.054
5.272
38,521
+0.36(+7.28%)
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.