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
Applied Uv Inc
(NQ:
AUVI
)
0.2926
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 28, 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 31, 2023
0.7811
0.7811
0.7099
0.7110
212,305
-0.03(-3.93%)
Jul 28, 2023
0.8372
0.8372
0.7111
0.7401
330,671
-0.08(-9.74%)
Jul 27, 2023
0.8501
0.8737
0.8200
0.8200
212,398
-0.05(-6.18%)
Jul 26, 2023
0.8600
0.8759
0.8410
0.8740
124,027
+0.03(+3.92%)
Jul 25, 2023
0.8600
0.8700
0.8410
0.8410
73,610
-0.03(-3.33%)
Jul 24, 2023
0.9300
0.9273
0.8500
0.8700
205,859
-0.04(-4.01%)
Jul 21, 2023
0.9200
0.9400
0.8900
0.9063
81,020
-0.03(-3.63%)
Jul 20, 2023
0.9400
0.9449
0.9105
0.9404
37,602
+0.02(+1.70%)
Jul 19, 2023
0.9080
0.9512
0.9080
0.9247
83,693
-0.01(-0.56%)
Jul 18, 2023
0.9500
0.9602
0.9201
0.9299
94,872
-0.03(-3.11%)
Jul 17, 2023
0.9300
0.9999
0.9000
0.9597
149,670
+0.04(+4.03%)
Jul 14, 2023
0.9300
0.9730
0.9200
0.9225
229,289
-0.04(-4.40%)
Jul 13, 2023
1.040
1.050
0.8630
0.9650
3,968,032
-0.02(-1.53%)
Jul 12, 2023
1.090
1.090
0.9600
0.9800
197,717
-0.07(-6.67%)
Jul 11, 2023
0.9300
1.190
0.9100
1.050
568,966
+0.13(+14.13%)
Jul 10, 2023
0.9235
0.9500
0.9026
0.9200
75,752
-0.01(-1.36%)
Jul 07, 2023
0.9200
0.9499
0.9100
0.9327
37,339
+0.02(+2.49%)
Jul 06, 2023
0.9722
0.9722
0.9000
0.9100
96,131
-0.03(-3.70%)
Jul 05, 2023
0.9400
0.9750
0.9000
0.9450
152,507
+0.01(+1.38%)
Jul 03, 2023
0.9300
0.9465
0.9276
0.9321
19,996
+0.00(+0.49%)
Jun 30, 2023
0.9200
0.9449
0.9000
0.9276
76,272
-0.01(-0.77%)
Jun 29, 2023
0.9545
0.9545
0.9002
0.9348
71,335
-0.02(-1.73%)
Jun 28, 2023
0.9900
0.9889
0.9215
0.9513
64,288
-0.04(-3.91%)
Jun 27, 2023
0.8600
1.010
0.8490
0.9900
746,739
+0.14(+16.61%)
Jun 26, 2023
0.9000
0.9300
0.8300
0.8490
524,881
-0.10(-10.17%)
Jun 23, 2023
0.9600
0.9900
0.9250
0.9451
168,950
-0.06(-6.43%)
Jun 22, 2023
1.000
1.020
0.9820
1.010
129,622
+0.01(+1.00%)
Jun 21, 2023
1.010
1.040
0.9800
1.000
395,241
+0.01(+1.01%)
Jun 20, 2023
1.070
1.100
0.9500
0.9900
704,986
-0.08(-7.48%)
Jun 16, 2023
1.080
1.110
1.025
1.070
4,448,399
-0.83(-43.68%)
Jun 15, 2023
2.110
2.280
1.860
1.900
7,142,310
-0.11(-5.47%)
Jun 14, 2023
1.840
2.190
1.800
2.010
10,113,587
+0.22(+12.29%)
Jun 13, 2023
1.790
1.832
1.760
1.790
26,343
+0.03(+1.70%)
Jun 12, 2023
1.750
1.810
1.730
1.760
9,831
-0.01(-0.56%)
Jun 09, 2023
1.930
1.950
1.740
1.770
58,694
-0.13(-6.84%)
Jun 08, 2023
1.920
2.130
1.867
1.900
199,932
+0.01(+0.65%)
Jun 07, 2023
1.820
1.940
1.806
1.888
35,431
+0.07(+3.73%)
Jun 06, 2023
1.740
1.900
1.740
1.820
115,142
+0.04(+2.25%)
Jun 05, 2023
1.850
1.870
1.770
1.780
24,364
-0.11(-5.82%)
Jun 02, 2023
1.830
2.030
1.760
1.890
83,748
+0.06(+3.28%)
Jun 01, 2023
1.900
1.950
1.660
1.830
87,360
-0.10(-5.18%)
May 31, 2023
1.980
1.980
1.750
1.930
84,626
+0.04(+2.14%)
May 30, 2023
2.250
2.241
1.750
1.889
294,241
-0.91(-32.52%)
May 26, 2023
2.950
3.051
2.700
2.800
36,876
-0.15(-5.15%)
May 25, 2023
2.940
3.150
2.585
2.952
168,250
-0.35(-10.55%)
May 24, 2023
2.673
3.400
2.650
3.300
236,987
+0.30(+10.00%)
May 23, 2023
2.922
3.500
2.660
3.000
1,815,097
+0.62(+26.32%)
May 22, 2023
2.205
2.387
2.100
2.375
228,869
+0.19(+8.90%)
May 19, 2023
2.249
2.249
2.140
2.181
10,106
-0.07(-3.20%)
May 18, 2023
2.256
2.439
2.205
2.253
6,603
+0.03(+1.26%)
May 17, 2023
2.350
2.439
2.211
2.225
5,353
+0.00(+0.20%)
May 16, 2023
2.470
2.470
2.205
2.220
13,280
-0.21(-8.81%)
May 15, 2023
2.550
2.570
2.425
2.435
4,058
-0.06(-2.60%)
May 12, 2023
2.534
2.647
2.500
2.500
2,468
+0.00(+0.00%)
May 11, 2023
2.550
2.900
2.250
2.500
10,482
-0.15(-5.84%)
May 10, 2023
2.750
2.892
2.516
2.655
31,988
-0.16(-5.72%)
May 09, 2023
2.750
2.828
2.571
2.816
5,780
+0.04(+1.48%)
May 08, 2023
2.350
2.849
2.337
2.775
16,117
+0.48(+21.05%)
May 05, 2023
2.200
2.350
2.200
2.292
50,743
-0.01(-0.37%)
May 04, 2023
2.650
2.750
2.015
2.301
44,905
-0.40(-14.78%)
May 03, 2023
2.697
2.850
2.522
2.700
22,710
+0.10(+3.81%)
May 02, 2023
2.740
2.910
2.450
2.601
41,522
-0.23(-7.98%)
May 01, 2023
2.950
3.025
2.801
2.826
24,720
-0.17(-5.78%)
Apr 28, 2023
3.150
3.250
3.000
3.000
16,617
-0.30(-9.09%)
Apr 27, 2023
3.300
3.400
3.151
3.300
19,580
-0.09(-2.63%)
Apr 26, 2023
3.550
3.550
3.335
3.389
9,555
-0.16(-4.54%)
Apr 25, 2023
3.500
3.550
3.404
3.550
15,753
-0.04(-0.99%)
Apr 24, 2023
3.500
3.650
3.500
3.586
7,878
-0.01(-0.42%)
Apr 21, 2023
3.700
3.700
3.510
3.600
5,346
-0.05(-1.38%)
Apr 20, 2023
3.700
3.700
3.600
3.651
4,731
-0.05(-1.32%)
Apr 19, 2023
3.552
3.800
3.425
3.700
39,130
+0.04(+1.04%)
Apr 18, 2023
3.675
3.865
3.501
3.662
18,363
-0.10(-2.65%)
Apr 17, 2023
3.732
3.875
3.705
3.761
8,597
-0.07(-1.84%)
Apr 14, 2023
3.900
3.901
3.705
3.832
20,692
-0.12(-2.99%)
Apr 13, 2023
4.000
4.000
3.763
3.950
10,205
+0.07(+1.80%)
Apr 12, 2023
4.150
4.166
3.701
3.880
20,811
-0.22(-5.37%)
Apr 11, 2023
3.833
4.100
3.833
4.100
19,122
+0.12(+3.14%)
Apr 10, 2023
3.950
4.000
3.805
3.975
10,718
-0.02(-0.62%)
Apr 06, 2023
3.950
4.180
3.950
4.000
10,102
+0.00(+0.00%)
Apr 05, 2023
4.050
4.150
3.895
4.000
5,474
-0.02(-0.61%)
Apr 04, 2023
3.850
4.189
3.850
4.024
7,398
+0.07(+1.89%)
Apr 03, 2023
4.125
4.200
3.850
3.950
29,541
-0.45(-10.23%)
Mar 31, 2023
4.310
4.500
4.167
4.400
19,770
+0.15(+3.53%)
Mar 30, 2023
4.218
4.300
4.020
4.250
10,385
+0.16(+3.79%)
Mar 29, 2023
4.200
4.243
4.080
4.095
12,864
-0.00(-0.12%)
Mar 28, 2023
4.200
4.349
4.000
4.100
14,898
-0.25(-5.75%)
Mar 27, 2023
4.200
4.450
4.150
4.350
9,206
+0.10(+2.35%)
Mar 24, 2023
4.042
4.349
4.042
4.250
13,146
+0.13(+3.27%)
Mar 23, 2023
4.550
4.550
4.050
4.115
31,846
-0.37(-8.26%)
Mar 22, 2023
4.400
4.900
4.283
4.486
91,147
+0.21(+5.00%)
Mar 21, 2023
4.099
4.335
3.950
4.272
21,226
+0.17(+4.22%)
Mar 20, 2023
4.250
4.250
3.950
4.099
6,708
+0.09(+2.16%)
Mar 17, 2023
4.245
4.245
4.013
4.013
23,717
-0.21(-5.00%)
Mar 16, 2023
4.074
4.224
3.901
4.224
9,309
+0.14(+3.36%)
Mar 15, 2023
4.100
4.240
3.850
4.087
14,034
-0.03(-0.69%)
Mar 14, 2023
4.000
4.250
3.974
4.115
17,120
+0.16(+4.05%)
Mar 13, 2023
4.350
4.350
3.808
3.955
50,325
-0.29(-6.94%)
Mar 10, 2023
4.600
4.600
4.250
4.250
19,927
-0.29(-6.34%)
Mar 09, 2023
4.450
4.537
4.250
4.537
20,973
+0.19(+4.26%)
Mar 08, 2023
4.500
4.600
4.201
4.352
39,975
+0.15(+3.62%)
Mar 07, 2023
4.551
4.600
4.150
4.200
51,163
-0.35(-7.70%)
Mar 06, 2023
5.100
5.150
4.500
4.551
109,071
-0.50(-9.89%)
Mar 03, 2023
4.850
5.100
4.850
5.050
24,872
+0.11(+2.23%)
Mar 02, 2023
4.900
5.000
4.750
4.940
19,391
+0.04(+0.80%)
Mar 01, 2023
5.150
5.400
4.901
4.901
31,829
-0.25(-4.83%)
Feb 28, 2023
5.200
5.400
5.100
5.150
28,803
-0.15(-2.83%)
Feb 27, 2023
5.050
5.300
5.008
5.300
14,465
+0.20(+3.92%)
Feb 24, 2023
5.050
5.300
5.000
5.100
34,843
+0.05(+0.99%)
Feb 23, 2023
5.200
5.401
5.050
5.050
41,103
-0.25(-4.72%)
Feb 22, 2023
5.300
5.495
5.150
5.300
33,788
+0.15(+2.91%)
Feb 21, 2023
5.750
5.750
5.150
5.150
56,594
-0.60(-10.43%)
Feb 17, 2023
5.900
5.900
5.550
5.750
33,122
+0.10(+1.77%)
Feb 16, 2023
5.900
5.900
5.400
5.650
70,299
-0.30(-5.04%)
Feb 15, 2023
6.000
6.050
5.601
5.950
61,125
-0.05(-0.83%)
Feb 14, 2023
6.200
6.200
5.700
6.000
38,496
+0.00(+0.00%)
Feb 13, 2023
5.600
6.245
5.450
6.000
76,491
+0.45(+8.11%)
Feb 10, 2023
5.550
5.750
5.400
5.550
54,153
-0.05(-0.89%)
Feb 09, 2023
6.200
6.200
5.450
5.600
119,142
-0.55(-8.94%)
Feb 08, 2023
6.500
6.535
6.000
6.150
103,225
-0.50(-7.52%)
Feb 07, 2023
6.600
6.800
6.450
6.650
76,204
-0.10(-1.48%)
Feb 06, 2023
7.000
7.040
6.600
6.750
73,114
-0.05(-0.74%)
Feb 03, 2023
6.750
6.950
6.500
6.800
105,864
+0.10(+1.49%)
Feb 02, 2023
6.600
7.025
6.500
6.700
326,615
+0.05(+0.75%)
Feb 01, 2023
6.950
7.050
6.550
6.650
377,568
-0.10(-1.48%)
Jan 31, 2023
6.400
6.907
6.207
6.750
345,943
+0.20(+3.05%)
Jan 30, 2023
7.450
8.300
6.350
6.550
980,946
-1.40(-17.61%)
Jan 27, 2023
7.600
9.700
6.850
7.950
15,194,198
+2.75(+52.88%)
Jan 26, 2023
5.700
5.800
5.150
5.200
153,760
-0.45(-7.96%)
Jan 25, 2023
5.600
5.850
5.300
5.650
23,095
-0.05(-0.88%)
Jan 24, 2023
5.650
5.725
5.458
5.700
14,388
+0.10(+1.79%)
Jan 23, 2023
5.400
5.641
5.250
5.600
18,561
+0.32(+6.16%)
Jan 20, 2023
5.300
5.300
5.051
5.275
14,754
-0.07(-1.40%)
Jan 19, 2023
5.250
5.450
5.175
5.350
13,483
-0.05(-0.93%)
Jan 18, 2023
5.800
6.100
5.254
5.400
42,535
-0.30(-5.26%)
Jan 17, 2023
5.750
5.850
5.600
5.700
29,471
-0.10(-1.72%)
Jan 13, 2023
5.700
5.950
5.500
5.800
26,663
-0.05(-0.85%)
Jan 12, 2023
5.800
5.900
5.471
5.850
72,750
+0.05(+0.86%)
Jan 11, 2023
5.900
5.950
5.400
5.800
53,139
-0.30(-4.92%)
Jan 10, 2023
6.200
6.300
6.000
6.100
68,676
-0.40(-6.15%)
Jan 09, 2023
6.200
6.849
5.660
6.500
220,207
+0.15(+2.36%)
Jan 06, 2023
5.950
6.400
5.650
6.350
159,095
+0.55(+9.48%)
Jan 05, 2023
5.600
5.950
5.400
5.800
143,512
+0.10(+1.75%)
Jan 04, 2023
5.400
5.750
5.050
5.700
111,701
+0.65(+12.92%)
Jan 03, 2023
4.567
5.050
4.500
5.048
102,579
+0.52(+11.57%)
Dec 30, 2022
4.600
4.700
4.475
4.524
53,317
-0.18(-3.73%)
Dec 29, 2022
4.850
4.850
4.500
4.700
60,351
-0.09(-1.98%)
Dec 28, 2022
5.100
5.200
4.400
4.795
378,067
+0.11(+2.28%)
Dec 27, 2022
4.600
4.769
4.150
4.688
88,034
-0.21(-4.34%)
Dec 23, 2022
5.200
5.250
4.674
4.901
119,706
-0.30(-5.76%)
Dec 22, 2022
4.900
5.500
4.900
5.200
145,481
+0.00(+0.00%)
Dec 21, 2022
5.250
5.750
4.950
5.200
401,257
-0.30(-5.45%)
Dec 20, 2022
6.650
7.300
5.000
5.500
5,580,285
+0.30(+5.77%)
Dec 19, 2022
5.300
5.800
5.100
5.200
347,494
-0.20(-3.70%)
Dec 16, 2022
5.750
6.950
5.000
5.400
4,513,564
+0.60(+12.50%)
Dec 15, 2022
4.550
4.800
4.550
4.800
10,747
+0.10(+2.13%)
Dec 14, 2022
5.250
5.300
4.550
4.700
37,160
-0.01(-0.17%)
Dec 13, 2022
4.835
4.888
4.545
4.708
5,796
-0.04(-0.89%)
Dec 12, 2022
4.575
4.946
4.575
4.750
7,060
+0.19(+4.17%)
Dec 09, 2022
4.500
4.800
4.450
4.561
12,247
+0.01(+0.23%)
Dec 08, 2022
4.600
4.650
4.500
4.550
5,641
+0.10(+2.25%)
Dec 07, 2022
4.673
4.673
4.445
4.450
3,422
-0.00(-0.01%)
Dec 06, 2022
4.950
5.100
4.428
4.450
12,308
-0.40(-8.24%)
Dec 05, 2022
4.900
5.247
4.750
4.850
16,230
-0.20(-3.96%)
Dec 02, 2022
4.998
5.237
4.850
5.050
8,062
+0.05(+1.00%)
Dec 01, 2022
4.700
5.000
4.650
5.000
6,886
+0.26(+5.49%)
Nov 30, 2022
4.500
4.740
4.500
4.740
6,401
+0.15(+3.30%)
Nov 29, 2022
4.700
4.829
4.499
4.588
5,553
-0.04(-0.79%)
Nov 28, 2022
4.650
4.750
4.600
4.625
2,252
-0.23(-4.80%)
Nov 25, 2022
4.607
4.868
4.606
4.858
1,635
+0.14(+2.95%)
Nov 23, 2022
4.608
4.929
4.608
4.719
1,202
-0.03(-0.66%)
Nov 22, 2022
4.900
5.250
4.399
4.750
26,564
-0.20(-4.04%)
Nov 21, 2022
4.950
5.100
4.950
4.950
2,486
-0.05(-0.98%)
Nov 18, 2022
4.900
5.200
4.900
5.000
4,382
-0.10(-1.97%)
Nov 17, 2022
5.000
5.250
4.979
5.100
5,469
+0.10(+2.00%)
Nov 16, 2022
4.833
5.050
4.805
5.000
1,312
+0.14(+2.95%)
Nov 15, 2022
4.900
5.006
4.806
4.856
7,689
-0.13(-2.59%)
Nov 14, 2022
5.100
5.200
4.900
4.986
9,653
+0.04(+0.71%)
Nov 11, 2022
5.050
5.200
4.900
4.950
8,348
+0.01(+0.26%)
Nov 10, 2022
4.750
5.050
4.750
4.938
4,309
+0.23(+4.82%)
Nov 09, 2022
4.897
5.200
4.550
4.710
14,936
-0.45(-8.79%)
Nov 08, 2022
5.250
5.250
5.008
5.165
6,486
+0.11(+2.27%)
Nov 07, 2022
4.700
5.250
4.716
5.050
6,079
+0.14(+2.95%)
Nov 04, 2022
5.150
5.288
4.650
4.905
9,022
-0.29(-5.65%)
Nov 03, 2022
5.350
5.356
5.000
5.199
5,678
-0.15(-2.81%)
Nov 02, 2022
5.600
5.750
5.250
5.350
7,412
-0.10(-1.83%)
Nov 01, 2022
5.400
5.600
5.350
5.450
2,487
+0.15(+2.83%)
Oct 31, 2022
5.150
5.446
5.150
5.300
4,381
-0.01(-0.10%)
Oct 28, 2022
5.349
5.500
5.200
5.306
2,750
-0.09(-1.75%)
Oct 27, 2022
5.300
5.500
5.300
5.400
8,096
+0.10(+1.89%)
Oct 26, 2022
5.550
5.550
5.300
5.300
3,837
-0.05(-0.93%)
Oct 25, 2022
5.250
5.425
5.250
5.350
3,839
+0.07(+1.42%)
Oct 24, 2022
5.500
5.500
5.250
5.275
4,929
-0.18(-3.22%)
Oct 21, 2022
5.450
5.604
5.450
5.450
8,537
+0.00(+0.01%)
Oct 20, 2022
5.500
5.726
5.450
5.450
5,049
-0.25(-4.39%)
Oct 19, 2022
6.100
6.100
5.700
5.700
3,657
-0.30(-5.00%)
Oct 18, 2022
6.150
6.150
5.850
6.000
3,391
+0.20(+3.45%)
Oct 17, 2022
6.050
6.050
5.750
5.800
3,411
+0.00(+0.00%)
Oct 14, 2022
5.800
6.000
5.700
5.800
6,159
+0.05(+0.87%)
Oct 13, 2022
5.650
5.850
5.450
5.750
6,131
+0.09(+1.68%)
Oct 12, 2022
6.000
6.000
5.500
5.655
4,659
-0.14(-2.50%)
Oct 11, 2022
5.800
6.160
5.650
5.800
4,009
-0.11(-1.82%)
Oct 10, 2022
6.450
6.550
5.850
5.907
7,016
-0.34(-5.48%)
Oct 07, 2022
6.500
6.550
6.250
6.250
3,544
-0.30(-4.58%)
Oct 06, 2022
6.750
6.950
6.550
6.550
4,850
-0.20(-2.96%)
Oct 05, 2022
6.500
6.950
6.500
6.750
14,599
+0.00(+0.00%)
Oct 04, 2022
6.750
8.050
6.450
6.750
90,867
+0.45(+7.14%)
Oct 03, 2022
6.800
6.801
6.250
6.300
7,894
-0.50(-7.35%)
Sep 30, 2022
6.850
7.000
6.750
6.800
4,385
-0.15(-2.16%)
Sep 29, 2022
6.750
6.994
6.704
6.950
2,619
+0.00(+0.00%)
Sep 28, 2022
6.850
7.050
6.583
6.950
4,912
+0.30(+4.51%)
Sep 27, 2022
6.750
6.950
6.600
6.650
9,158
-0.15(-2.21%)
Sep 26, 2022
6.900
7.350
6.650
6.800
6,940
-0.30(-4.23%)
Sep 23, 2022
7.400
7.473
6.800
7.100
10,603
-0.60(-7.79%)
Sep 22, 2022
7.800
7.795
7.500
7.700
7,681
+0.05(+0.65%)
Sep 21, 2022
8.150
8.250
7.500
7.650
17,387
-0.60(-7.27%)
Sep 20, 2022
8.250
8.500
8.100
8.250
3,102
-0.20(-2.37%)
Sep 19, 2022
8.200
8.650
8.150
8.450
7,452
+0.10(+1.20%)
Sep 16, 2022
8.250
8.350
7.850
8.350
7,675
+0.05(+0.60%)
Sep 15, 2022
8.000
8.850
7.800
8.300
36,233
+0.30(+3.75%)
Sep 14, 2022
8.700
9.000
7.900
8.000
24,702
-0.75(-8.57%)
Sep 13, 2022
8.650
9.500
8.601
8.750
22,999
-0.35(-3.85%)
Sep 12, 2022
8.600
9.800
8.600
9.100
87,285
+0.30(+3.41%)
Sep 09, 2022
8.700
9.100
8.550
8.800
9,855
-0.05(-0.56%)
Sep 08, 2022
9.350
9.350
8.450
8.850
29,047
-0.15(-1.67%)
Sep 07, 2022
8.950
9.000
8.400
9.000
23,605
+0.20(+2.27%)
Sep 06, 2022
8.050
8.800
7.916
8.800
31,633
+0.65(+7.98%)
Sep 02, 2022
8.250
8.306
8.009
8.150
9,571
-0.20(-2.40%)
Sep 01, 2022
8.200
8.450
7.907
8.350
10,518
-0.05(-0.60%)
Aug 31, 2022
8.300
8.950
8.050
8.400
12,463
+0.10(+1.20%)
Aug 30, 2022
8.800
8.800
8.200
8.300
5,474
-0.05(-0.60%)
Aug 29, 2022
8.000
8.550
8.000
8.350
13,589
+0.20(+2.45%)
Aug 26, 2022
8.850
8.899
8.150
8.150
10,379
-0.95(-10.44%)
Aug 25, 2022
9.150
9.150
8.900
9.100
7,541
-0.05(-0.55%)
Aug 24, 2022
8.950
9.218
8.500
9.150
15,691
+0.00(+0.00%)
Aug 23, 2022
9.500
9.500
8.900
9.150
27,940
+0.05(+0.55%)
Aug 22, 2022
8.750
9.200
8.100
9.100
71,447
+0.45(+5.20%)
Aug 19, 2022
8.350
8.700
8.150
8.650
24,231
+0.00(+0.00%)
Aug 18, 2022
9.000
9.002
8.427
8.650
17,301
-0.30(-3.35%)
Aug 17, 2022
8.800
9.000
8.150
8.950
60,660
+0.15(+1.70%)
Aug 16, 2022
9.100
9.800
8.800
8.800
64,295
-1.02(-10.43%)
Aug 15, 2022
9.550
10.22
9.350
9.825
40,536
+0.12(+1.29%)
Aug 12, 2022
9.000
9.900
9.000
9.700
28,885
+0.55(+6.01%)
Aug 11, 2022
9.700
9.700
8.850
9.150
58,257
-0.55(-5.67%)
Aug 10, 2022
9.500
10.45
9.000
9.700
286,076
+0.50(+5.43%)
Aug 09, 2022
8.250
10.50
8.110
9.200
778,394
+0.70(+8.24%)
Aug 08, 2022
8.800
9.200
8.250
8.500
37,558
-0.30(-3.41%)
Aug 05, 2022
7.750
9.200
7.750
8.800
111,773
+0.90(+11.39%)
Aug 04, 2022
7.900
7.992
7.700
7.900
40,975
+0.00(+0.00%)
Aug 03, 2022
8.450
8.450
7.850
7.900
31,425
-0.30(-3.66%)
Aug 02, 2022
8.350
8.550
8.150
8.200
18,296
-0.30(-3.53%)
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.