Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BANK )

3,523.96 USD -20.50 (-0.58%)
Daily Price Updated: 4:15 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 3778 3803 3765 3767 0 -15.31(-0.40%)
Jul 30, 2019 3718 3784 3717 3782 0 +41.83(+1.12%)
Jul 29, 2019 3774 3783 3737 3740 0 -41.22(-1.09%)
Jul 26, 2019 3718 3788 3718 3782 0 +67.48(+1.82%)
Jul 25, 2019 3736 3760 3706 3714 0 -27.16(-0.73%)
Jul 24, 2019 3649 3750 3649 3741 0 +82.69(+2.26%)
Jul 23, 2019 3625 3659 3624 3659 0 +37.95(+1.05%)
Jul 22, 2019 3635 3636 3608 3621 0 -21.72(-0.60%)
Jul 19, 2019 3619 3663 3619 3642 0 +10.70(+0.29%)
Jul 18, 2019 3600 3649 3595 3632 0 +28.43(+0.79%)
Jul 17, 2019 3615 3622 3588 3603 0 -23.66(-0.65%)
Jul 16, 2019 3625 3639 3609 3627 0 +0.69(+0.02%)
Jul 15, 2019 3695 3695 3620 3626 0 -65.59(-1.78%)
Jul 12, 2019 3667 3703 3658 3692 0 +31.73(+0.87%)
Jul 11, 2019 3641 3661 3624 3660 0 +23.82(+0.66%)
Jul 10, 2019 3678 3678 3634 3636 0 -39.36(-1.07%)
Jul 09, 2019 3641 3676 3640 3676 0 +14.78(+0.40%)
Jul 08, 2019 3688 3690 3654 3661 0 -51.68(-1.39%)
Jul 05, 2019 3687 3714 3687 3713 0 +39.79(+1.08%)
Jul 03, 2019 3657 3673 3673 3673 0 +28.79(+0.79%)
Jul 02, 2019 3685 3686 3626 3644 0 -45.88(-1.24%)
Jul 01, 2019 3711 3720 3671 3690 0 +12.35(+0.34%)
Jun 28, 2019 3642 3681 3633 3677 0 +55.81(+1.54%)
Jun 27, 2019 3566 3622 3566 3622 0 +58.35(+1.64%)
Jun 26, 2019 3568 3591 3562 3563 0 +8.11(+0.23%)
Jun 25, 2019 3551 3565 3519 3555 0 +6.14(+0.17%)
Jun 24, 2019 3578 3602 3549 3549 0 -32.60(-0.91%)
Jun 21, 2019 3578 3607 3578 3582 0 -11.46(-0.32%)
Jun 20, 2019 3616 3616 3549 3593 0 +0.94(+0.03%)
Jun 19, 2019 3622 3649 3591 3592 0 -23.15(-0.64%)
Jun 18, 2019 3563 3625 3558 3615 0 +57.35(+1.61%)
Jun 17, 2019 3593 3605 3553 3558 0 -35.75(-0.99%)
Jun 14, 2019 3587 3604 3558 3594 0 +4.79(+0.13%)
Jun 13, 2019 3589 3608 3579 3589 0 +12.94(+0.36%)
Jun 12, 2019 3583 3592 3563 3576 0 -14.08(-0.39%)
Jun 11, 2019 3598 3613 3574 3590 0 +15.84(+0.44%)
Jun 10, 2019 3564 3603 3564 3574 0 +32.50(+0.92%)
Jun 07, 2019 3551 3556 3536 3542 0 -16.83(-0.47%)
Jun 06, 2019 3563 3572 3527 3559 0 -9.56(-0.27%)
Jun 05, 2019 3587 3588 3541 3568 0 -23.68(-0.66%)
Jun 04, 2019 3532 3592 3531 3592 0 +103.18(+2.96%)
Jun 03, 2019 3454 3505 3453 3489 0 +31.65(+0.92%)
May 31, 2019 3479 3485 3449 3457 0 -61.87(-1.76%)
May 30, 2019 3579 3589 3496 3519 0 -55.90(-1.56%)
May 29, 2019 3538 3583 3525 3575 0 +13.93(+0.39%)
May 28, 2019 3594 3597 3561 3561 0 -42.29(-1.17%)
May 24, 2019 3574 3603 3603 3603 0 +47.63(+1.34%)
May 23, 2019 3601 3601 3536 3555 0 -79.82(-2.20%)
May 22, 2019 3660 3663 3630 3635 0 -38.74(-1.05%)
May 21, 2019 3663 3681 3663 3674 0 +24.78(+0.68%)
May 20, 2019 3619 3664 3618 3649 0 +16.34(+0.45%)
May 17, 2019 3630 3679 3629 3633 0 -26.66(-0.73%)
May 16, 2019 3639 3676 3639 3660 0 +32.10(+0.88%)
May 15, 2019 3635 3636 3592 3627 0 -46.08(-1.25%)
May 14, 2019 3623 3688 3618 3674 0 +57.94(+1.60%)
May 13, 2019 3689 3693 3609 3616 0 -136.32(-3.63%)
May 10, 2019 3727 3754 3697 3752 0 +11.40(+0.30%)
May 09, 2019 3711 3749 3693 3741 0 -2.38(-0.06%)
May 08, 2019 3763 3780 3743 3743 0 -28.49(-0.76%)
May 07, 2019 3794 3801 3756 3771 0 -62.64(-1.63%)
May 06, 2019 3780 3846 3780 3834 0 -6.42(-0.17%)
May 03, 2019 3792 3840 3792 3840 0 +60.97(+1.61%)
May 02, 2019 3742 3784 3742 3780 0 +41.59(+1.11%)
May 01, 2019 3776 3795 3725 3738 0 -34.73(-0.92%)
Apr 30, 2019 3793 3797 3764 3773 0 -22.12(-0.58%)
Apr 29, 2019 3754 3810 3754 3795 0 +46.20(+1.23%)
Apr 26, 2019 3704 3749 3702 3749 0 +40.01(+1.08%)
Apr 25, 2019 3701 3724 3674 3709 0 -17.54(-0.47%)
Apr 24, 2019 3716 3743 3698 3726 0 -4.30(-0.12%)
Apr 23, 2019 3658 3732 3648 3730 0 +74.90(+2.05%)
Apr 22, 2019 3687 3693 3644 3656 0 -37.88(-1.03%)
Apr 18, 2019 3718 3693 3693 3693 0 -41.30(-1.11%)
Apr 17, 2019 3742 3742 3713 3735 0 -3.74(-0.10%)
Apr 16, 2019 3687 3740 3676 3738 0 +59.41(+1.61%)
Apr 15, 2019 3730 3732 3673 3679 0 -51.23(-1.37%)
Apr 12, 2019 3706 3739 3680 3730 0 +61.96(+1.69%)
Apr 11, 2019 3669 3690 3655 3668 0 +8.24(+0.23%)
Apr 10, 2019 3624 3660 3601 3660 0 +40.14(+1.11%)
Apr 09, 2019 3665 3665 3618 3620 0 -57.89(-1.57%)
Apr 08, 2019 3666 3686 3662 3678 0 +2.14(+0.06%)
Apr 05, 2019 3661 3677 3646 3676 0 +18.66(+0.51%)
Apr 04, 2019 3612 3662 3611 3657 0 +44.96(+1.24%)
Apr 03, 2019 3638 3651 3604 3612 0 +7.15(+0.20%)
Apr 02, 2019 3606 3628 3597 3605 0 -8.90(-0.25%)
Apr 01, 2019 3556 3615 3555 3614 0 +85.67(+2.43%)
Mar 29, 2019 3566 3568 3515 3528 0 -14.32(-0.40%)
Mar 28, 2019 3501 3542 3490 3542 0 +41.89(+1.20%)
Mar 27, 2019 3488 3517 3464 3501 0 +5.35(+0.15%)
Mar 26, 2019 3433 3495 3433 3495 0 +84.23(+2.47%)
Mar 25, 2019 3400 3434 3377 3411 0 +14.88(+0.44%)
Mar 22, 2019 3514 3516 3385 3396 0 -148.87(-4.20%)
Mar 21, 2019 3568 3597 3537 3545 0 -40.78(-1.14%)
Mar 20, 2019 3685 3693 3586 3586 0 -156.68(-4.19%)
Mar 19, 2019 3795 3796 3738 3742 0 -37.73(-1.00%)
Mar 18, 2019 3743 3785 3743 3780 0 +44.47(+1.19%)
Mar 15, 2019 3734 3765 3729 3736 0 -1.32(-0.04%)
Mar 14, 2019 3731 3744 3722 3737 0 +7.71(+0.21%)
Mar 13, 2019 3725 3743 3715 3729 0 +18.41(+0.50%)
Mar 12, 2019 3725 3731 3699 3711 0 -6.49(-0.17%)
Mar 11, 2019 3695 3725 3685 3717 0 +34.23(+0.93%)
Mar 08, 2019 3651 3691 3649 3683 0 +9.11(+0.25%)
Mar 07, 2019 3722 3723 3663 3674 0 -59.08(-1.58%)
Mar 06, 2019 3819 3822 3731 3733 0 -90.87(-2.38%)
Mar 05, 2019 3831 3836 3789 3824 0 -9.26(-0.24%)
Mar 04, 2019 3853 3874 3813 3833 0 -20.05(-0.52%)
Mar 01, 2019 3864 3877 3827 3853 0 +10.26(+0.27%)
Feb 28, 2019 3853 3858 3843 3843 0 -9.10(-0.24%)
Feb 27, 2019 3819 3854 3815 3852 0 +31.16(+0.82%)
Feb 26, 2019 3851 3866 3821 3821 0 -41.55(-1.08%)
Feb 25, 2019 3895 3903 3863 3863 0 -15.26(-0.39%)
Feb 22, 2019 3865 3878 3858 3878 0 +15.27(+0.40%)
Feb 21, 2019 3879 3880 3847 3862 0 -18.37(-0.47%)
Feb 20, 2019 3843 3884 3829 3881 0 +37.53(+0.98%)
Feb 19, 2019 3790 3850 3787 3843 0 +35.09(+0.92%)
Feb 15, 2019 3756 3808 3808 3808 0 +74.08(+1.98%)
Feb 14, 2019 3741 3754 3722 3734 0 -33.43(-0.89%)
Feb 13, 2019 3765 3778 3749 3768 0 +7.51(+0.20%)
Feb 12, 2019 3744 3775 3743 3760 0 +35.43(+0.95%)
Feb 11, 2019 3696 3725 3688 3725 0 +38.12(+1.03%)
Feb 08, 2019 3706 3713 3665 3687 0 -30.93(-0.83%)
Feb 07, 2019 3712 3737 3692 3717 0 +27.69(+0.75%)
Feb 06, 2019 3675 3691 3670 3690 0 +4.83(+0.13%)
Feb 05, 2019 3698 3699 3665 3685 0 -12.87(-0.35%)
Feb 04, 2019 3660 3698 3648 3698 0 +39.24(+1.07%)
Feb 01, 2019 3638 3664 3637 3659 0 +30.07(+0.83%)
Jan 31, 2019 3645 3653 3577 3629 0 -32.87(-0.90%)
Jan 30, 2019 3681 3684 3656 3661 0 -11.01(-0.30%)
Jan 29, 2019 3680 3695 3672 3672 0 -6.65(-0.18%)
Jan 28, 2019 3648 3684 3645 3679 0 +12.64(+0.34%)
Jan 25, 2019 3651 3675 3632 3666 0 +39.60(+1.09%)
Jan 24, 2019 3617 3643 3591 3627 0 +2.62(+0.07%)
Jan 23, 2019 3632 3640 3597 3624 0 +9.40(+0.26%)
Jan 22, 2019 3625 3641 3604 3615 0 -28.59(-0.78%)
Jan 18, 2019 3604 3643 3643 3643 0 +51.51(+1.43%)
Jan 17, 2019 3552 3597 3544 3592 0 +24.42(+0.68%)
Jan 16, 2019 3511 3571 3508 3567 0 +91.80(+2.64%)
Jan 14, 2019 3450 3501 3447 3476 0 +3.67(+0.11%)
Jan 11, 2019 3448 3479 3435 3472 0 +6.70(+0.19%)
Jan 10, 2019 3461 3476 3433 3465 0 -10.94(-0.31%)
Jan 09, 2019 3468 3482 3445 3476 0 +13.95(+0.40%)
Jan 08, 2019 3455 3462 3408 3462 0 +31.35(+0.91%)
Jan 07, 2019 3400 3455 3388 3431 0 +21.08(+0.62%)
Jan 04, 2019 3361 3413 3357 3410 0 +93.78(+2.83%)
Jan 03, 2019 3314 3369 3298 3316 0 -12.82(-0.39%)
Jan 02, 2019 3236 3329 3235 3329 0 +55.03(+1.68%)
Dec 31, 2018 3267 3274 3274 3274 0 +17.87(+0.55%)
Dec 28, 2018 3230 3286 3225 3256 0 +32.09(+1.00%)
Dec 27, 2018 3199 3227 3142 3224 0 -19.37(-0.60%)
Dec 26, 2018 3128 3246 3103 3243 0 +128.62(+4.13%)
Dec 24, 2018 3215 3115 3115 3115 0 -58.09(-1.83%)
Dec 21, 2018 3215 3246 3165 3173 0 -35.29(-1.10%)
Dec 20, 2018 3195 3228 3184 3208 0 +1.69(+0.05%)
Dec 19, 2018 3303 3325 3198 3206 0 -95.47(-2.89%)
Dec 18, 2018 3358 3384 3296 3302 0 -39.77(-1.19%)
Dec 17, 2018 3354 3404 3335 3342 0 -22.09(-0.66%)
Dec 14, 2018 3397 3439 3359 3364 0 -57.55(-1.68%)
Dec 13, 2018 3510 3511 3418 3421 0 -84.79(-2.42%)
Dec 12, 2018 3503 3541 3475 3506 0 +44.36(+1.28%)
Dec 11, 2018 3532 3536 3451 3462 0 -32.62(-0.93%)
Dec 10, 2018 3542 3547 3462 3494 0 -52.43(-1.48%)
Dec 07, 2018 3574 3613 3522 3547 0 -26.79(-0.75%)
Dec 06, 2018 3544 3574 3500 3573 0 -25.16(-0.70%)
Dec 04, 2018 3791 3599 3599 3599 0 -207.28(-5.45%)
Dec 03, 2018 3855 3856 3773 3806 0 -6.82(-0.18%)
Nov 30, 2018 3758 3823 3758 3813 0 +45.01(+1.19%)
Nov 29, 2018 3760 3783 3734 3768 0 -13.98(-0.37%)
Nov 28, 2018 3737 3783 3694 3782 0 +55.49(+1.49%)
Nov 27, 2018 3733 3749 3711 3726 0 -21.82(-0.58%)
Nov 26, 2018 3729 3777 3729 3748 0 +46.92(+1.27%)
Nov 23, 2018 3675 3721 3671 3701 0 +5.19(+0.14%)
Nov 21, 2018 3696 3696 3696 3696 0 +9.40(+0.25%)
Nov 20, 2018 3720 3741 3682 3687 0 -63.25(-1.69%)
Nov 19, 2018 3762 3792 3731 3750 0 -11.96(-0.32%)
Nov 16, 2018 3734 3768 3730 3762 0 +1.30(+0.03%)
Nov 15, 2018 3665 3760 3657 3760 0 +74.67(+2.03%)
Nov 14, 2018 3774 3779 3658 3686 0 -65.58(-1.75%)
Nov 13, 2018 3745 3799 3744 3751 0 +13.95(+0.37%)
Nov 12, 2018 3770 3781 3737 3737 0 -34.73(-0.92%)
Nov 09, 2018 3792 3811 3753 3772 0 -31.00(-0.82%)
Nov 08, 2018 3767 3814 3767 3803 0 +20.14(+0.53%)
Nov 07, 2018 3781 3789 3731 3783 0 +11.61(+0.31%)
Nov 06, 2018 3739 3780 3725 3771 0 +28.55(+0.76%)
Nov 05, 2018 3739 3758 3723 3743 0 +9.86(+0.26%)
Nov 02, 2018 3732 3752 3705 3733 0 +20.66(+0.56%)
Nov 01, 2018 3699 3727 3687 3712 0 +31.74(+0.86%)
Oct 31, 2018 3699 3724 3679 3681 0 +12.32(+0.34%)
Oct 30, 2018 3644 3671 3618 3668 0 +30.53(+0.84%)
Oct 29, 2018 3616 3675 3608 3638 0 +62.45(+1.75%)
Oct 26, 2018 3546 3606 3535 3575 0 -31.39(-0.87%)
Oct 25, 2018 3532 3627 3524 3607 0 +99.20(+2.83%)
Oct 24, 2018 3650 3650 3507 3507 0 -149.38(-4.08%)
Oct 23, 2018 3602 3680 3599 3657 0 +2.75(+0.08%)
Oct 22, 2018 3756 3759 3646 3654 0 -92.09(-2.46%)
Oct 19, 2018 3778 3807 3746 3746 0 -61.79(-1.62%)
Oct 18, 2018 3865 3884 3805 3808 0 -63.58(-1.64%)
Oct 17, 2018 3851 3897 3812 3872 0 +7.98(+0.21%)
Oct 16, 2018 3853 3866 3802 3864 0 +29.16(+0.76%)
Oct 15, 2018 3817 3857 3812 3834 0 +15.74(+0.41%)
Oct 12, 2018 3945 3946 3749 3819 0 -79.87(-2.05%)
Oct 11, 2018 3993 4003 3899 3899 0 -112.01(-2.79%)
Oct 10, 2018 4070 4097 4011 4011 0 -56.26(-1.38%)
Oct 09, 2018 4071 4089 4059 4067 0 -14.15(-0.35%)
Oct 08, 2018 4043 4090 4034 4081 0 +35.23(+0.87%)
Oct 05, 2018 4086 4089 4032 4046 0 -29.67(-0.73%)
Oct 04, 2018 4077 4122 4062 4075 0 -2.70(-0.07%)
Oct 03, 2018 3999 4086 3995 4078 0 +96.32(+2.42%)
Oct 02, 2018 3998 4017 3970 3982 0 -20.33(-0.51%)
Oct 01, 2018 4067 4067 3994 4002 0 -41.86(-1.04%)
Sep 28, 2018 4030 4056 4028 4044 0 +0.02(+0.00%)
Sep 27, 2018 4084 4084 4042 4044 0 -35.60(-0.87%)
Sep 26, 2018 4158 4158 4079 4080 0 -70.89(-1.71%)
Sep 25, 2018 4165 4165 4149 4150 0 -5.73(-0.14%)
Sep 24, 2018 4215 4216 4147 4156 0 -63.35(-1.50%)
Sep 21, 2018 4236 4251 4215 4220 0 -22.74(-0.54%)
Sep 20, 2018 4205 4256 4205 4242 0 +54.06(+1.29%)
Sep 19, 2018 4153 4204 4153 4188 0 +35.59(+0.86%)
Sep 18, 2018 4173 4173 4153 4153 0 -16.20(-0.39%)
Sep 17, 2018 4202 4204 4160 4169 0 -29.87(-0.71%)
Sep 14, 2018 4163 4209 4163 4199 0 +34.89(+0.84%)
Sep 13, 2018 4205 4212 4160 4164 0 -30.36(-0.72%)
Sep 12, 2018 4251 4255 4188 4194 0 -62.23(-1.46%)
Sep 11, 2018 4251 4276 4248 4256 0 -1.98(-0.05%)
Sep 10, 2018 4280 4285 4254 4258 0 -9.25(-0.22%)
Sep 07, 2018 4275 4277 4251 4268 0 -3.77(-0.09%)
Sep 06, 2018 4296 4305 4271 4271 0 -22.68(-0.53%)
Sep 05, 2018 4305 4312 4288 4294 0 -18.34(-0.43%)
Sep 04, 2018 4250 4332 4244 4312 0 +58.26(+1.37%)
Aug 31, 2018 4254 4254 4254 4254 0 +27.61(+0.65%)
Aug 30, 2018 4233 4243 4218 4227 0 -13.49(-0.32%)
Aug 29, 2018 4251 4252 4216 4240 0 -7.45(-0.18%)
Aug 28, 2018 4279 4280 4238 4247 0 -22.50(-0.53%)
Aug 27, 2018 4291 4309 4270 4270 0 -7.30(-0.17%)
Aug 24, 2018 4296 4296 4273 4277 0 -10.88(-0.25%)
Aug 23, 2018 4307 4307 4274 4288 0 -20.30(-0.47%)
Aug 22, 2018 4306 4315 4299 4308 0 -7.19(-0.17%)
Aug 21, 2018 4272 4333 4272 4316 0 +46.11(+1.08%)
Aug 20, 2018 4263 4277 4240 4270 0 +8.94(+0.21%)
Aug 17, 2018 4242 4263 4238 4261 0 +6.87(+0.16%)
Aug 16, 2018 4215 4274 4214 4254 0 +55.97(+1.33%)
Aug 15, 2018 4225 4243 4194 4198 0 -46.17(-1.09%)
Aug 14, 2018 4196 4253 4196 4244 0 +57.36(+1.37%)
Aug 13, 2018 4204 4226 4187 4187 0 -20.46(-0.49%)
Aug 10, 2018 4193 4222 4177 4207 0 -13.75(-0.33%)
Aug 09, 2018 4234 4247 4211 4221 0 -16.44(-0.39%)
Aug 08, 2018 4211 4242 4197 4237 0 +26.75(+0.64%)
Aug 07, 2018 4214 4241 4208 4210 0 +3.15(+0.07%)
Aug 06, 2018 4203 4214 4184 4207 0 +4.43(+0.11%)
Aug 03, 2018 4240 4257 4197 4203 0 -41.84(-0.99%)
Aug 02, 2018 4187 4250 4183 4245 0 +36.99(+0.88%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.