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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.610
+0.010 (+0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
7.976
8.061
7.935
8.014
18,318
+0.06(+0.72%)
Jul 28, 2023
7.947
7.976
7.919
7.957
13,148
+0.08(+0.97%)
Jul 27, 2023
7.947
7.976
7.880
7.880
19,149
-0.08(-0.96%)
Jul 26, 2023
7.928
7.957
7.900
7.957
15,022
+0.02(+0.24%)
Jul 25, 2023
7.871
7.938
7.871
7.938
21,325
+0.07(+0.85%)
Jul 24, 2023
7.833
7.892
7.833
7.871
27,519
+0.03(+0.36%)
Jul 21, 2023
7.885
7.885
7.814
7.842
12,976
-0.03(-0.36%)
Jul 20, 2023
7.871
7.890
7.842
7.871
29,471
-0.02(-0.24%)
Jul 19, 2023
7.871
7.904
7.804
7.890
20,680
+0.03(+0.36%)
Jul 18, 2023
7.776
7.871
7.652
7.861
34,372
+0.10(+1.23%)
Jul 17, 2023
7.766
7.795
7.766
7.766
20,420
+0.01(+0.12%)
Jul 14, 2023
7.833
7.833
7.700
7.757
26,823
-0.05(-0.61%)
Jul 13, 2023
7.757
7.823
7.728
7.804
22,644
+0.05(+0.68%)
Jul 12, 2023
7.728
7.776
7.690
7.752
15,902
+0.12(+1.56%)
Jul 11, 2023
7.576
7.633
7.566
7.633
35,113
+0.09(+1.13%)
Jul 10, 2023
7.490
7.566
7.490
7.547
12,778
+0.06(+0.76%)
Jul 07, 2023
7.386
7.671
7.381
7.490
23,679
+0.06(+0.79%)
Jul 06, 2023
7.414
7.476
7.395
7.431
27,320
-0.18(-2.40%)
Jul 05, 2023
7.604
7.619
7.557
7.614
19,968
+0.02(+0.25%)
Jul 03, 2023
7.538
7.662
7.538
7.595
10,371
+0.03(+0.38%)
Jun 30, 2023
7.614
7.614
7.543
7.566
11,487
+0.05(+0.63%)
Jun 29, 2023
7.387
7.519
7.376
7.519
20,582
+0.11(+1.54%)
Jun 28, 2023
7.490
7.490
7.395
7.405
25,354
-0.06(-0.77%)
Jun 27, 2023
7.424
7.462
7.409
7.462
48,507
+0.07(+0.90%)
Jun 26, 2023
7.328
7.405
7.328
7.395
20,152
+0.06(+0.78%)
Jun 23, 2023
7.338
7.395
7.305
7.338
20,547
-0.05(-0.64%)
Jun 22, 2023
7.452
7.462
7.357
7.386
35,796
-0.08(-1.02%)
Jun 21, 2023
7.357
7.486
7.357
7.462
14,840
-0.06(-0.76%)
Jun 20, 2023
7.395
7.519
7.395
7.519
64,564
-0.02(-0.25%)
Jun 16, 2023
7.557
7.566
7.500
7.538
34,432
+0.00(+0.00%)
Jun 15, 2023
7.490
7.547
7.471
7.538
16,101
+0.04(+0.57%)
Jun 14, 2023
7.547
7.611
7.473
7.495
20,434
-0.05(-0.69%)
Jun 13, 2023
7.490
7.585
7.490
7.547
18,113
+0.12(+1.67%)
Jun 12, 2023
7.519
7.519
7.414
7.424
66,440
-0.10(-1.27%)
Jun 09, 2023
7.500
7.519
7.424
7.519
16,130
+0.04(+0.56%)
Jun 08, 2023
7.479
7.517
7.460
7.477
12,481
+0.01(+0.10%)
Jun 07, 2023
7.376
7.470
7.376
7.470
18,506
+0.10(+1.40%)
Jun 06, 2023
7.189
7.369
7.189
7.367
29,878
+0.18(+2.48%)
Jun 05, 2023
7.226
7.287
7.170
7.189
33,537
-0.07(-1.03%)
Jun 02, 2023
7.095
7.281
7.095
7.264
43,089
+0.22(+3.20%)
Jun 01, 2023
6.964
7.048
6.936
7.039
25,265
+0.10(+1.49%)
May 31, 2023
7.039
7.055
6.926
6.936
20,391
-0.12(-1.66%)
May 30, 2023
7.170
7.170
7.039
7.053
16,399
-0.10(-1.38%)
May 26, 2023
7.123
7.189
7.104
7.151
23,465
+0.01(+0.13%)
May 25, 2023
7.226
7.226
7.078
7.142
27,869
+0.05(+0.66%)
May 24, 2023
7.245
7.245
7.085
7.095
19,764
-0.15(-2.07%)
May 23, 2023
7.264
7.267
7.226
7.245
18,861
-0.01(-0.13%)
May 22, 2023
7.273
7.301
7.254
7.254
10,160
-0.01(-0.13%)
May 19, 2023
7.301
7.310
7.142
7.264
9,441
+0.01(+0.13%)
May 18, 2023
7.226
7.263
7.179
7.254
20,149
+0.04(+0.52%)
May 17, 2023
7.123
7.226
7.123
7.217
36,202
+0.11(+1.58%)
May 16, 2023
7.198
7.200
7.104
7.104
16,287
-0.11(-1.56%)
May 15, 2023
7.189
7.217
7.189
7.217
11,658
+0.06(+0.85%)
May 12, 2023
7.226
7.254
7.123
7.156
17,709
-0.05(-0.72%)
May 11, 2023
6.992
7.217
6.992
7.207
165,023
-0.12(-1.66%)
May 10, 2023
7.376
7.414
7.320
7.329
25,186
-0.03(-0.38%)
May 09, 2023
7.320
7.385
7.320
7.357
17,176
-0.05(-0.63%)
May 08, 2023
7.470
7.470
7.385
7.404
11,138
-0.01(-0.13%)
May 05, 2023
7.395
7.434
7.395
7.414
21,174
+0.07(+0.89%)
May 04, 2023
7.414
7.414
7.282
7.348
24,926
-0.07(-0.88%)
May 03, 2023
7.423
7.517
7.273
7.414
32,371
+0.00(+0.00%)
May 02, 2023
7.470
7.470
7.245
7.414
21,223
-0.10(-1.37%)
May 01, 2023
7.517
7.549
7.498
7.517
15,985
-0.03(-0.37%)
Apr 28, 2023
7.488
7.582
7.474
7.545
31,350
+0.07(+1.00%)
Apr 27, 2023
7.367
7.505
7.367
7.470
22,211
+0.08(+1.14%)
Apr 26, 2023
7.451
7.470
7.367
7.385
27,370
+0.01(+0.13%)
Apr 25, 2023
7.460
7.526
7.357
7.376
40,920
-0.17(-2.24%)
Apr 24, 2023
7.526
7.563
7.514
7.545
10,899
+0.01(+0.12%)
Apr 21, 2023
7.573
7.573
7.470
7.535
37,572
-0.07(-0.86%)
Apr 20, 2023
7.535
7.620
7.535
7.601
22,919
+0.02(+0.25%)
Apr 19, 2023
7.638
7.679
7.573
7.582
8,954
-0.07(-0.86%)
Apr 18, 2023
7.668
7.668
7.620
7.648
33,094
+0.02(+0.25%)
Apr 17, 2023
7.592
7.644
7.563
7.629
41,492
+0.02(+0.25%)
Apr 14, 2023
7.676
7.676
7.582
7.610
22,865
-0.07(-0.96%)
Apr 13, 2023
7.667
7.695
7.610
7.684
24,370
+0.07(+0.97%)
Apr 12, 2023
7.751
7.751
7.563
7.610
90,537
-0.07(-0.98%)
Apr 11, 2023
7.676
7.695
7.507
7.685
42,102
+0.07(+0.99%)
Apr 10, 2023
7.526
7.620
7.526
7.610
43,767
+0.15(+2.01%)
Apr 06, 2023
7.470
7.610
7.442
7.460
37,333
-0.01(-0.19%)
Apr 05, 2023
7.395
7.491
7.395
7.474
19,478
-0.05(-0.68%)
Apr 04, 2023
7.788
7.788
7.442
7.526
61,990
-0.16(-2.07%)
Apr 03, 2023
7.638
7.723
7.638
7.685
17,906
+0.10(+1.30%)
Mar 31, 2023
7.590
7.592
7.554
7.587
15,022
+0.08(+1.07%)
Mar 30, 2023
7.779
7.779
7.442
7.507
56,565
+0.02(+0.24%)
Mar 29, 2023
7.460
7.488
7.414
7.488
26,589
+0.10(+1.40%)
Mar 28, 2023
7.339
7.442
7.337
7.385
62,855
+0.04(+0.51%)
Mar 27, 2023
7.339
7.367
7.282
7.348
18,373
+0.05(+0.64%)
Mar 24, 2023
7.245
7.310
7.207
7.301
32,732
+0.03(+0.39%)
Mar 23, 2023
7.537
7.537
7.152
7.273
38,451
+0.02(+0.26%)
Mar 22, 2023
7.395
7.598
7.254
7.254
47,400
-0.13(-1.78%)
Mar 21, 2023
7.329
7.554
7.329
7.385
48,872
+0.05(+0.64%)
Mar 20, 2023
7.310
7.423
7.273
7.339
52,107
+0.03(+0.38%)
Mar 17, 2023
7.414
7.423
7.310
7.310
56,970
-0.11(-1.52%)
Mar 16, 2023
7.254
7.465
7.254
7.423
24,032
+0.07(+0.89%)
Mar 15, 2023
7.507
7.503
7.329
7.357
25,442
-0.28(-3.68%)
Mar 14, 2023
7.685
7.751
7.573
7.638
39,108
+0.12(+1.62%)
Mar 13, 2023
7.657
7.679
7.517
7.517
34,047
-0.25(-3.26%)
Mar 10, 2023
7.760
7.849
7.704
7.770
32,762
+0.04(+0.55%)
Mar 09, 2023
7.893
7.930
7.709
7.727
58,405
-0.17(-2.11%)
Mar 08, 2023
7.856
7.984
7.852
7.893
21,883
+0.05(+0.59%)
Mar 07, 2023
8.004
8.013
7.847
7.847
35,786
-0.21(-2.63%)
Mar 06, 2023
8.115
8.115
8.046
8.059
40,570
-0.06(-0.80%)
Mar 03, 2023
8.059
8.124
8.059
8.124
51,336
+0.14(+1.73%)
Mar 02, 2023
7.976
7.995
7.968
7.986
41,755
+0.02(+0.23%)
Mar 01, 2023
7.958
8.004
7.949
7.967
32,855
+0.03(+0.41%)
Feb 28, 2023
7.903
7.967
7.893
7.935
29,338
+0.05(+0.64%)
Feb 27, 2023
7.893
8.023
7.866
7.884
37,552
+0.03(+0.35%)
Feb 24, 2023
7.801
7.875
7.773
7.856
17,973
-0.06(-0.70%)
Feb 23, 2023
7.921
7.930
7.801
7.912
95,597
+0.06(+0.76%)
Feb 22, 2023
7.856
7.981
7.782
7.852
47,930
-0.00(-0.06%)
Feb 21, 2023
8.041
8.041
7.847
7.856
78,891
-0.17(-2.07%)
Feb 17, 2023
8.041
8.106
8.023
8.023
103,485
-0.04(-0.46%)
Feb 16, 2023
7.995
8.096
7.930
8.059
61,419
+0.01(+0.11%)
Feb 15, 2023
7.986
8.069
7.967
8.050
61,849
+0.00(+0.00%)
Feb 14, 2023
8.069
8.115
8.013
8.050
67,657
+0.00(+0.00%)
Feb 13, 2023
7.957
8.059
7.957
8.050
24,956
+0.07(+0.93%)
Feb 10, 2023
7.847
7.976
7.847
7.976
15,386
+0.04(+0.47%)
Feb 09, 2023
8.023
8.077
7.930
7.939
29,458
-0.09(-1.15%)
Feb 08, 2023
8.032
8.059
7.990
8.032
51,863
-0.05(-0.57%)
Feb 07, 2023
7.995
8.189
7.995
8.078
77,210
+0.04(+0.46%)
Feb 06, 2023
8.133
8.133
7.967
8.041
108,718
-0.06(-0.80%)
Feb 03, 2023
8.152
8.216
8.106
8.106
31,266
-0.07(-0.90%)
Feb 02, 2023
8.179
8.258
8.106
8.179
147,151
+0.11(+1.37%)
Feb 01, 2023
8.041
8.143
7.986
8.069
119,539
+0.04(+0.46%)
Jan 31, 2023
7.995
8.032
7.958
8.032
50,415
+0.07(+0.93%)
Jan 30, 2023
7.958
8.021
7.949
7.958
36,574
-0.04(-0.46%)
Jan 27, 2023
7.949
8.032
7.949
7.995
48,494
+0.05(+0.58%)
Jan 26, 2023
7.958
7.958
7.903
7.949
69,172
+0.03(+0.35%)
Jan 25, 2023
7.884
7.930
7.884
7.921
46,396
-0.04(-0.46%)
Jan 24, 2023
7.893
7.958
7.847
7.958
22,786
+0.06(+0.70%)
Jan 23, 2023
7.856
7.949
7.852
7.903
14,791
+0.05(+0.59%)
Jan 20, 2023
7.764
7.875
7.746
7.856
20,656
+0.12(+1.55%)
Jan 19, 2023
7.773
7.801
7.736
7.736
37,351
-0.06(-0.71%)
Jan 18, 2023
7.912
7.939
7.782
7.792
19,843
-0.09(-1.17%)
Jan 17, 2023
7.921
7.957
7.884
7.884
25,407
-0.06(-0.70%)
Jan 13, 2023
7.893
7.939
7.893
7.939
18,510
+0.06(+0.70%)
Jan 12, 2023
7.903
7.903
7.847
7.884
46,237
+0.02(+0.23%)
Jan 11, 2023
7.838
7.866
7.801
7.866
43,362
+0.09(+1.19%)
Jan 10, 2023
7.681
7.773
7.681
7.773
40,175
+0.11(+1.45%)
Jan 09, 2023
7.764
7.802
7.662
7.662
33,250
-0.01(-0.12%)
Jan 06, 2023
7.552
7.709
7.552
7.672
32,349
+0.18(+2.47%)
Jan 05, 2023
7.529
7.529
7.404
7.487
15,287
-0.01(-0.12%)
Jan 04, 2023
7.506
7.548
7.482
7.496
24,114
+0.10(+1.37%)
Jan 03, 2023
7.450
7.478
7.376
7.395
26,317
+0.04(+0.50%)
Dec 30, 2022
7.302
7.365
7.302
7.358
9,000
-0.02(-0.25%)
Dec 29, 2022
7.400
7.400
7.367
7.376
22,058
+0.03(+0.38%)
Dec 28, 2022
7.413
7.422
7.330
7.349
91,520
-0.08(-1.12%)
Dec 27, 2022
7.404
7.450
7.395
7.432
16,934
+0.07(+1.00%)
Dec 23, 2022
7.256
7.376
7.256
7.358
11,542
+0.09(+1.27%)
Dec 22, 2022
7.339
7.339
7.173
7.266
22,931
-0.12(-1.62%)
Dec 21, 2022
7.339
7.386
7.321
7.386
20,513
+0.14(+1.91%)
Dec 20, 2022
7.146
7.314
7.146
7.247
39,138
+0.02(+0.26%)
Dec 19, 2022
7.284
7.339
7.229
7.229
19,785
-0.11(-1.51%)
Dec 16, 2022
7.266
7.469
7.266
7.339
22,269
-0.03(-0.38%)
Dec 15, 2022
7.432
7.432
7.321
7.367
32,772
-0.11(-1.48%)
Dec 14, 2022
7.598
7.653
7.478
7.478
34,805
-0.06(-0.86%)
Dec 13, 2022
7.764
7.821
7.542
7.542
22,586
-0.04(-0.49%)
Dec 12, 2022
7.589
7.589
7.487
7.579
47,023
-0.06(-0.73%)
Dec 09, 2022
7.607
7.746
7.607
7.635
13,050
-0.00(-0.03%)
Dec 08, 2022
7.837
7.837
7.546
7.637
50,151
-0.05(-0.71%)
Dec 07, 2022
7.619
7.710
7.619
7.692
77,840
+0.05(+0.71%)
Dec 06, 2022
7.610
7.982
7.573
7.637
47,944
+0.00(+0.00%)
Dec 05, 2022
7.773
7.819
7.619
7.637
43,150
-0.13(-1.64%)
Dec 02, 2022
7.564
7.764
7.393
7.764
14,963
+0.16(+2.15%)
Dec 01, 2022
7.755
7.964
7.601
7.601
21,558
-0.03(-0.36%)
Nov 30, 2022
7.492
7.692
7.492
7.628
31,137
+0.12(+1.57%)
Nov 29, 2022
7.547
7.564
7.429
7.510
21,559
+0.01(+0.12%)
Nov 28, 2022
7.637
7.637
7.419
7.501
44,487
-0.07(-0.96%)
Nov 25, 2022
7.628
7.628
7.552
7.573
7,003
-0.03(-0.36%)
Nov 23, 2022
7.601
7.628
7.510
7.601
27,955
+0.02(+0.24%)
Nov 22, 2022
7.608
7.608
7.501
7.582
13,280
+0.18(+2.39%)
Nov 21, 2022
7.319
7.405
7.228
7.405
31,685
+0.08(+1.06%)
Nov 18, 2022
7.323
7.328
7.264
7.328
24,469
+0.10(+1.38%)
Nov 17, 2022
7.146
7.355
7.128
7.228
50,243
-0.05(-0.63%)
Nov 16, 2022
7.373
7.373
7.273
7.273
37,014
-0.15(-1.96%)
Nov 15, 2022
7.501
7.528
7.401
7.419
10,397
+0.04(+0.49%)
Nov 14, 2022
7.382
7.501
7.355
7.382
15,781
+0.00(+0.00%)
Nov 11, 2022
7.382
7.446
7.323
7.382
20,678
+0.06(+0.87%)
Nov 10, 2022
7.273
7.328
7.246
7.319
52,475
+0.30(+4.27%)
Nov 09, 2022
7.092
7.137
7.001
7.019
76,012
-0.17(-2.40%)
Nov 08, 2022
7.164
7.296
7.164
7.192
16,159
+0.02(+0.25%)
Nov 07, 2022
7.064
7.173
6.964
7.173
57,001
+0.08(+1.15%)
Nov 04, 2022
7.101
7.110
6.973
7.092
25,996
+0.20(+2.90%)
Nov 03, 2022
6.937
7.019
6.833
6.891
24,294
-0.09(-1.30%)
Nov 02, 2022
7.155
6.964
6.982
21,438
-0.15(-2.17%)
Nov 01, 2022
7.137
7.137
7.055
7.137
24,283
+0.07(+1.03%)
Oct 31, 2022
7.137
7.146
6.955
7.064
12,447
-0.05(-0.64%)
Oct 28, 2022
7.001
7.119
7.001
7.110
19,140
+0.12(+1.69%)
Oct 27, 2022
7.073
7.073
6.964
6.992
10,885
-0.04(-0.52%)
Oct 26, 2022
6.982
7.046
6.914
7.028
81,478
+0.08(+1.18%)
Oct 25, 2022
6.901
6.946
6.883
6.946
56,648
+0.07(+1.06%)
Oct 24, 2022
6.764
6.891
6.671
6.873
30,675
+0.11(+1.68%)
Oct 21, 2022
6.573
6.764
6.573
6.760
13,171
+0.19(+2.84%)
Oct 20, 2022
6.619
6.628
6.573
6.573
10,709
+0.04(+0.56%)
Oct 19, 2022
6.637
6.646
6.473
6.537
10,125
-0.09(-1.37%)
Oct 18, 2022
6.719
6.719
6.591
6.628
25,412
+0.04(+0.55%)
Oct 17, 2022
6.528
6.600
6.473
6.591
21,692
+0.19(+2.98%)
Oct 14, 2022
6.628
6.628
6.364
6.401
17,787
-0.11(-1.68%)
Oct 13, 2022
6.273
6.573
6.192
6.510
14,525
+0.12(+1.85%)
Oct 12, 2022
6.446
6.446
6.364
6.391
33,769
-0.05(-0.71%)
Oct 11, 2022
6.428
6.501
6.364
6.437
32,133
+0.00(+0.00%)
Oct 10, 2022
6.355
6.437
6.346
6.437
32,320
-0.02(-0.28%)
Oct 07, 2022
6.473
6.473
6.355
6.455
25,878
-0.09(-1.39%)
Oct 06, 2022
6.537
6.591
6.491
6.546
47,592
-0.09(-1.37%)
Oct 05, 2022
6.655
6.655
6.564
6.637
20,872
-0.05(-0.82%)
Oct 04, 2022
6.646
6.710
6.510
6.691
60,959
+0.27(+4.25%)
Oct 03, 2022
6.355
6.419
6.346
6.419
35,485
+0.16(+2.62%)
Sep 30, 2022
6.146
6.319
6.146
6.255
13,065
+0.08(+1.33%)
Sep 29, 2022
6.246
6.282
6.137
6.173
53,399
-0.21(-3.28%)
Sep 28, 2022
6.319
6.401
6.255
6.382
50,760
+0.17(+2.78%)
Sep 27, 2022
6.337
6.373
6.164
6.210
53,943
-0.07(-1.16%)
Sep 26, 2022
6.355
6.401
6.273
6.282
30,546
-0.08(-1.29%)
Sep 23, 2022
6.391
6.828
6.364
6.364
56,227
-0.23(-3.45%)
Sep 22, 2022
6.746
6.746
6.573
6.591
19,329
-0.24(-3.46%)
Sep 21, 2022
6.819
6.842
6.646
6.828
40,386
+0.06(+0.94%)
Sep 20, 2022
6.801
6.846
6.721
6.764
42,868
-0.12(-1.72%)
Sep 19, 2022
6.810
6.946
6.801
6.882
28,195
+0.00(+0.00%)
Sep 16, 2022
6.882
6.901
6.801
6.882
56,393
-0.04(-0.55%)
Sep 15, 2022
7.010
7.164
6.919
6.920
31,468
-0.13(-1.78%)
Sep 14, 2022
7.128
7.128
6.937
7.046
61,246
+0.06(+0.91%)
Sep 13, 2022
7.201
7.205
6.978
6.982
36,378
-0.34(-4.60%)
Sep 12, 2022
7.201
7.359
7.201
7.319
32,260
+0.14(+1.90%)
Sep 09, 2022
7.201
7.228
7.173
7.182
41,974
+0.14(+1.98%)
Sep 08, 2022
6.963
7.186
6.954
7.043
61,118
+0.07(+1.03%)
Sep 07, 2022
6.820
6.998
6.811
6.971
40,501
+0.11(+1.56%)
Sep 06, 2022
6.971
6.980
6.828
6.864
28,846
-0.08(-1.16%)
Sep 02, 2022
6.882
7.028
6.873
6.945
29,301
+0.13(+1.83%)
Sep 01, 2022
6.882
6.882
6.685
6.820
58,185
-0.13(-1.80%)
Aug 31, 2022
7.007
7.007
6.837
6.945
30,841
-0.04(-0.64%)
Aug 30, 2022
7.114
7.114
6.989
6.989
33,177
-0.14(-2.01%)
Aug 29, 2022
7.186
7.224
7.070
7.132
39,277
-0.11(-1.48%)
Aug 26, 2022
7.436
7.436
7.204
7.240
42,632
-0.13(-1.82%)
Aug 25, 2022
7.284
7.392
7.284
7.374
19,309
+0.15(+2.10%)
Aug 24, 2022
7.222
7.302
7.204
7.222
56,167
-0.02(-0.25%)
Aug 23, 2022
7.150
7.293
7.150
7.240
10,275
+0.09(+1.25%)
Aug 22, 2022
7.204
7.240
7.150
7.150
37,034
-0.17(-2.32%)
Aug 19, 2022
7.400
7.400
7.302
7.320
35,247
-0.10(-1.33%)
Aug 18, 2022
7.392
7.481
7.300
7.418
51,228
+0.03(+0.36%)
Aug 17, 2022
7.508
7.508
7.276
7.392
86,281
-0.13(-1.66%)
Aug 16, 2022
7.436
7.543
7.436
7.517
6,148
+0.05(+0.72%)
Aug 15, 2022
7.445
7.481
7.402
7.463
36,071
-0.02(-0.24%)
Aug 12, 2022
7.445
7.517
7.409
7.481
26,711
+0.13(+1.82%)
Aug 11, 2022
7.383
7.445
7.347
7.347
37,134
+0.01(+0.12%)
Aug 10, 2022
7.302
7.374
7.291
7.338
34,450
+0.14(+1.99%)
Aug 09, 2022
7.222
7.240
7.159
7.195
27,760
-0.03(-0.37%)
Aug 08, 2022
7.204
7.286
7.177
7.222
40,271
+0.07(+1.00%)
Aug 05, 2022
7.150
7.254
7.132
7.150
42,879
-0.08(-1.11%)
Aug 04, 2022
7.284
7.298
7.190
7.231
49,735
-0.06(-0.86%)
Aug 03, 2022
7.222
7.320
7.186
7.293
49,250
+0.07(+0.99%)
Aug 02, 2022
7.284
7.347
7.204
7.222
34,934
-0.05(-0.74%)
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.