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
Riskified Ltd Cl A
(NY:
RSKD
)
6.050
-0.030 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2023
4.950
5.240
4.880
5.110
1,267,359
+0.11(+2.20%)
Aug 30, 2023
4.820
5.070
4.790
5.000
1,946,373
+0.17(+3.52%)
Aug 29, 2023
4.680
4.945
4.680
4.830
946,089
+0.10(+2.11%)
Aug 28, 2023
4.720
4.795
4.670
4.730
351,375
-0.03(-0.63%)
Aug 25, 2023
4.730
4.800
4.710
4.760
413,339
+0.04(+0.85%)
Aug 24, 2023
4.650
4.840
4.572
4.720
1,368,303
+0.00(+0.00%)
Aug 23, 2023
4.460
4.810
4.440
4.720
1,336,495
+0.26(+5.83%)
Aug 22, 2023
4.400
4.480
4.380
4.460
383,981
+0.09(+2.06%)
Aug 21, 2023
4.410
4.430
4.310
4.370
495,767
-0.04(-0.91%)
Aug 18, 2023
4.400
4.470
4.301
4.410
336,819
-0.07(-1.56%)
Aug 17, 2023
4.470
4.555
4.400
4.480
854,361
-0.05(-1.10%)
Aug 16, 2023
4.730
4.730
4.470
4.530
1,075,171
-0.24(-5.03%)
Aug 15, 2023
4.680
4.889
4.520
4.770
1,777,894
+0.51(+11.97%)
Aug 14, 2023
4.140
4.285
4.060
4.260
351,750
+0.09(+2.16%)
Aug 11, 2023
4.250
4.290
4.150
4.170
211,240
-0.08(-1.88%)
Aug 10, 2023
4.220
4.320
4.200
4.250
420,572
+0.07(+1.67%)
Aug 09, 2023
4.520
4.520
4.065
4.180
839,704
-0.32(-7.11%)
Aug 08, 2023
4.500
4.510
4.440
4.500
434,727
-0.07(-1.53%)
Aug 07, 2023
4.740
4.740
4.500
4.570
338,653
-0.18(-3.79%)
Aug 04, 2023
4.820
4.880
4.710
4.750
431,693
-0.05(-1.04%)
Aug 03, 2023
4.720
4.870
4.702
4.800
1,876,041
+0.05(+1.05%)
Aug 02, 2023
4.830
4.830
4.685
4.750
362,463
-0.15(-3.06%)
Aug 01, 2023
4.770
4.905
4.770
4.900
371,678
+0.07(+1.45%)
Jul 31, 2023
4.800
4.900
4.730
4.830
949,582
+0.05(+1.05%)
Jul 28, 2023
4.550
4.800
4.470
4.780
809,314
+0.27(+5.99%)
Jul 27, 2023
4.570
4.605
4.460
4.510
860,708
-0.04(-0.88%)
Jul 26, 2023
4.450
4.550
4.440
4.550
297,414
+0.07(+1.56%)
Jul 25, 2023
4.550
4.630
4.450
4.480
253,857
-0.07(-1.54%)
Jul 24, 2023
4.510
4.560
4.410
4.550
427,087
+0.02(+0.44%)
Jul 21, 2023
4.680
4.710
4.520
4.530
399,410
-0.13(-2.79%)
Jul 20, 2023
4.700
4.760
4.615
4.660
443,768
-0.10(-2.10%)
Jul 19, 2023
4.790
4.830
4.685
4.760
607,561
+0.00(+0.00%)
Jul 18, 2023
4.760
4.790
4.650
4.760
326,415
+0.03(+0.63%)
Jul 17, 2023
4.750
4.810
4.720
4.730
349,961
-0.05(-1.05%)
Jul 14, 2023
4.780
4.800
4.710
4.780
342,473
+0.01(+0.21%)
Jul 13, 2023
4.780
4.820
4.690
4.770
515,986
-0.02(-0.42%)
Jul 12, 2023
4.730
4.810
4.650
4.790
635,115
+0.12(+2.57%)
Jul 11, 2023
4.620
4.710
4.590
4.670
1,114,094
-0.01(-0.21%)
Jul 10, 2023
4.550
4.690
4.550
4.680
428,719
+0.06(+1.30%)
Jul 07, 2023
4.670
4.740
4.615
4.620
455,103
-0.14(-2.94%)
Jul 06, 2023
4.770
4.800
4.680
4.760
234,833
-0.02(-0.42%)
Jul 05, 2023
4.820
4.830
4.710
4.780
264,902
-0.11(-2.25%)
Jul 03, 2023
4.900
4.940
4.780
4.890
224,651
+0.03(+0.62%)
Jun 30, 2023
4.870
4.920
4.780
4.860
440,005
+0.01(+0.21%)
Jun 29, 2023
4.740
4.860
4.695
4.850
453,338
+0.13(+2.75%)
Jun 28, 2023
4.680
4.750
4.660
4.720
158,429
+0.03(+0.64%)
Jun 27, 2023
4.800
4.840
4.680
4.690
247,300
-0.10(-2.09%)
Jun 26, 2023
4.900
4.970
4.760
4.790
276,644
-0.09(-1.84%)
Jun 23, 2023
4.770
4.880
4.712
4.880
385,017
+0.07(+1.46%)
Jun 22, 2023
4.730
4.840
4.720
4.810
349,029
+0.01(+0.21%)
Jun 21, 2023
4.850
4.850
4.700
4.800
401,970
-0.06(-1.23%)
Jun 20, 2023
4.930
5.020
4.860
4.860
372,128
-0.10(-2.02%)
Jun 16, 2023
5.130
5.130
4.850
4.960
913,234
-0.04(-0.80%)
Jun 15, 2023
4.890
5.060
4.750
5.000
971,480
+0.01(+0.20%)
Jun 14, 2023
5.020
5.070
4.900
4.990
312,627
-0.05(-0.99%)
Jun 13, 2023
5.160
5.160
4.960
5.040
638,636
-0.02(-0.40%)
Jun 12, 2023
4.890
5.070
4.870
5.060
312,882
+0.18(+3.69%)
Jun 09, 2023
4.780
4.900
4.760
4.880
425,227
+0.11(+2.31%)
Jun 08, 2023
4.790
4.850
4.750
4.770
238,840
-0.06(-1.24%)
Jun 07, 2023
4.990
5.090
4.830
4.830
293,738
-0.14(-2.82%)
Jun 06, 2023
4.870
5.048
4.830
4.970
230,589
+0.09(+1.84%)
Jun 05, 2023
4.880
5.110
4.870
4.880
373,615
+0.00(+0.00%)
Jun 02, 2023
5.280
5.290
4.670
4.880
1,752,413
-0.32(-6.15%)
Jun 01, 2023
5.070
5.265
4.972
5.200
885,664
+0.10(+1.96%)
May 31, 2023
5.120
5.300
5.080
5.100
1,518,334
-0.07(-1.35%)
May 30, 2023
5.210
5.360
5.130
5.170
380,645
+0.02(+0.39%)
May 26, 2023
5.110
5.360
5.110
5.150
309,615
+0.04(+0.78%)
May 25, 2023
5.140
5.230
5.035
5.110
204,965
-0.03(-0.58%)
May 24, 2023
5.070
5.190
5.020
5.140
157,069
+0.02(+0.39%)
May 23, 2023
5.250
5.380
5.120
5.120
210,133
-0.13(-2.48%)
May 22, 2023
5.070
5.309
5.070
5.250
351,641
+0.15(+2.94%)
May 19, 2023
5.500
5.550
5.100
5.100
336,007
-0.40(-7.27%)
May 18, 2023
5.330
5.530
5.250
5.500
419,533
+0.14(+2.61%)
May 17, 2023
4.870
5.470
4.801
5.360
993,325
+0.78(+17.03%)
May 16, 2023
4.700
4.800
4.540
4.580
273,660
-0.20(-4.18%)
May 15, 2023
4.540
4.790
4.540
4.780
204,606
+0.18(+3.91%)
May 12, 2023
4.640
4.810
4.580
4.600
159,293
-0.04(-0.86%)
May 11, 2023
4.650
4.765
4.510
4.640
406,618
-0.04(-0.85%)
May 10, 2023
4.710
4.750
4.560
4.680
317,071
-0.01(-0.21%)
May 09, 2023
4.690
4.840
4.670
4.690
119,937
-0.03(-0.64%)
May 08, 2023
4.630
4.750
4.500
4.720
252,512
+0.06(+1.29%)
May 05, 2023
4.790
4.860
4.650
4.660
155,727
-0.05(-1.06%)
May 04, 2023
4.760
4.790
4.610
4.710
179,145
-0.05(-1.05%)
May 03, 2023
4.820
4.910
4.740
4.760
184,129
-0.04(-0.83%)
May 02, 2023
4.840
4.870
4.770
4.800
166,227
-0.06(-1.23%)
May 01, 2023
4.890
4.919
4.790
4.860
246,911
-0.05(-1.02%)
Apr 28, 2023
4.810
5.000
4.750
4.910
175,070
+0.09(+1.87%)
Apr 27, 2023
4.890
4.890
4.710
4.820
200,184
-0.07(-1.43%)
Apr 26, 2023
5.020
5.045
4.850
4.890
210,251
-0.09(-1.81%)
Apr 25, 2023
5.010
5.070
4.930
4.980
237,145
-0.08(-1.58%)
Apr 24, 2023
5.190
5.231
5.010
5.060
176,325
-0.17(-3.25%)
Apr 21, 2023
5.180
5.250
5.130
5.230
102,217
+0.04(+0.77%)
Apr 20, 2023
5.110
5.270
5.100
5.190
156,526
+0.00(+0.00%)
Apr 19, 2023
5.190
5.260
5.100
5.190
216,514
-0.09(-1.70%)
Apr 18, 2023
5.450
5.450
5.180
5.280
258,697
-0.07(-1.31%)
Apr 17, 2023
5.420
5.480
5.320
5.350
129,105
-0.02(-0.37%)
Apr 14, 2023
5.410
5.480
5.300
5.370
151,538
-0.02(-0.37%)
Apr 13, 2023
5.330
5.480
5.320
5.390
179,019
+0.10(+1.89%)
Apr 12, 2023
5.520
5.640
5.260
5.290
180,349
-0.19(-3.47%)
Apr 11, 2023
5.330
5.525
5.324
5.480
182,281
+0.15(+2.81%)
Apr 10, 2023
5.130
5.375
5.080
5.330
680,244
+0.13(+2.50%)
Apr 06, 2023
5.200
5.360
5.110
5.200
703,951
-0.04(-0.76%)
Apr 05, 2023
5.650
5.810
5.160
5.240
552,611
-0.49(-8.55%)
Apr 04, 2023
5.760
5.780
5.460
5.730
487,294
-0.03(-0.52%)
Apr 03, 2023
5.660
5.800
5.600
5.760
283,261
+0.12(+2.13%)
Mar 31, 2023
5.460
5.650
5.450
5.640
368,417
+0.21(+3.87%)
Mar 30, 2023
5.390
5.470
5.320
5.430
312,903
+0.07(+1.31%)
Mar 29, 2023
5.310
5.380
5.210
5.360
221,410
+0.11(+2.10%)
Mar 28, 2023
5.330
5.360
5.220
5.250
275,642
-0.11(-2.05%)
Mar 27, 2023
5.340
5.390
5.260
5.360
214,782
+0.04(+0.75%)
Mar 24, 2023
5.250
5.390
5.210
5.320
183,211
+0.06(+1.14%)
Mar 23, 2023
5.250
5.450
5.219
5.260
245,226
+0.07(+1.35%)
Mar 22, 2023
5.340
5.351
5.170
5.190
237,634
-0.14(-2.63%)
Mar 21, 2023
5.290
5.480
5.270
5.330
263,275
+0.11(+2.11%)
Mar 20, 2023
5.430
5.470
5.150
5.220
271,735
-0.21(-3.87%)
Mar 17, 2023
5.600
5.690
5.380
5.430
270,781
-0.19(-3.38%)
Mar 16, 2023
5.650
5.717
5.550
5.620
248,267
-0.05(-0.88%)
Mar 15, 2023
5.670
5.785
5.580
5.670
302,303
-0.16(-2.74%)
Mar 14, 2023
5.960
6.020
5.650
5.830
575,505
+0.06(+1.04%)
Mar 13, 2023
5.420
5.950
5.260
5.770
1,112,436
+0.26(+4.72%)
Mar 10, 2023
5.800
6.239
5.470
5.510
907,787
+0.13(+2.42%)
Mar 09, 2023
5.600
5.680
5.345
5.380
283,186
-0.20(-3.58%)
Mar 08, 2023
5.850
5.880
5.470
5.580
422,890
-0.27(-4.62%)
Mar 07, 2023
5.690
5.940
5.690
5.850
332,018
+0.18(+3.17%)
Mar 06, 2023
5.580
5.760
5.550
5.670
239,737
+0.12(+2.16%)
Mar 03, 2023
5.770
5.770
5.500
5.550
273,949
-0.06(-1.07%)
Mar 02, 2023
5.310
5.680
5.300
5.610
456,521
+0.27(+5.06%)
Mar 01, 2023
5.490
5.550
5.310
5.340
351,614
-0.16(-2.91%)
Feb 28, 2023
5.390
5.500
5.370
5.500
548,643
+0.12(+2.23%)
Feb 27, 2023
5.480
5.500
5.380
5.380
423,966
-0.11(-2.00%)
Feb 24, 2023
5.520
5.590
5.260
5.490
484,882
-0.12(-2.14%)
Feb 23, 2023
6.140
6.200
5.350
5.610
686,695
-0.37(-6.19%)
Feb 22, 2023
5.710
6.030
5.710
5.980
502,668
+0.30(+5.28%)
Feb 21, 2023
5.760
5.785
5.570
5.680
231,210
-0.14(-2.41%)
Feb 17, 2023
5.850
5.930
5.680
5.820
255,026
-0.11(-1.85%)
Feb 16, 2023
6.140
6.140
5.900
5.930
255,615
-0.25(-4.05%)
Feb 15, 2023
6.000
6.210
6.000
6.180
295,252
+0.14(+2.32%)
Feb 14, 2023
5.910
6.080
5.850
6.040
155,471
+0.09(+1.51%)
Feb 13, 2023
5.820
6.040
5.710
5.950
230,920
+0.12(+2.06%)
Feb 10, 2023
6.000
6.070
5.780
5.830
251,399
-0.24(-3.95%)
Feb 09, 2023
6.230
6.250
6.050
6.070
273,769
-0.05(-0.82%)
Feb 08, 2023
6.290
6.290
6.010
6.120
428,974
-0.18(-2.86%)
Feb 07, 2023
6.260
6.310
6.070
6.300
269,682
+0.00(+0.00%)
Feb 06, 2023
6.240
6.400
6.100
6.300
406,388
+0.00(+0.00%)
Feb 03, 2023
6.470
6.610
6.290
6.300
776,023
-0.25(-3.82%)
Feb 02, 2023
6.500
6.730
6.390
6.550
638,599
+0.20(+3.15%)
Feb 01, 2023
6.090
6.390
5.960
6.350
553,279
+0.27(+4.44%)
Jan 31, 2023
5.720
6.120
5.710
6.080
632,922
+0.35(+6.11%)
Jan 30, 2023
5.670
5.900
5.659
5.730
301,819
-0.06(-1.04%)
Jan 27, 2023
5.470
5.890
5.441
5.790
593,783
+0.30(+5.46%)
Jan 26, 2023
5.530
5.640
5.340
5.490
231,730
+0.03(+0.55%)
Jan 25, 2023
5.410
5.530
5.355
5.460
312,628
-0.01(-0.18%)
Jan 24, 2023
5.510
5.730
5.380
5.470
311,572
-0.10(-1.80%)
Jan 23, 2023
5.500
5.770
5.440
5.570
386,132
+0.13(+2.39%)
Jan 20, 2023
4.880
5.480
4.780
5.440
538,856
+0.23(+4.41%)
Jan 19, 2023
5.200
5.265
5.155
5.210
248,567
-0.05(-0.95%)
Jan 18, 2023
5.300
5.320
5.175
5.260
274,232
-0.02(-0.38%)
Jan 17, 2023
5.290
5.340
5.110
5.280
254,747
-0.03(-0.56%)
Jan 13, 2023
5.170
5.370
5.150
5.310
199,599
+0.06(+1.14%)
Jan 12, 2023
5.320
5.340
5.120
5.250
180,739
-0.01(-0.19%)
Jan 11, 2023
5.030
5.270
4.950
5.260
314,149
+0.26(+5.20%)
Jan 10, 2023
4.830
5.047
4.680
5.000
682,614
+0.20(+4.17%)
Jan 09, 2023
4.580
4.930
4.580
4.800
473,749
+0.39(+8.84%)
Jan 06, 2023
4.440
4.490
4.225
4.410
344,272
-0.11(-2.43%)
Jan 05, 2023
4.600
4.620
4.510
4.520
88,974
-0.12(-2.59%)
Jan 04, 2023
4.600
4.700
4.540
4.640
181,141
+0.03(+0.65%)
Jan 03, 2023
4.710
4.840
4.565
4.610
181,028
-0.01(-0.22%)
Dec 30, 2022
4.500
4.660
4.450
4.620
367,670
-0.09(-1.91%)
Dec 29, 2022
4.700
4.830
4.560
4.710
282,568
+0.05(+1.07%)
Dec 28, 2022
4.520
4.690
4.510
4.660
363,557
+0.13(+2.87%)
Dec 27, 2022
4.670
4.670
4.520
4.530
195,514
-0.19(-4.03%)
Dec 23, 2022
4.670
4.770
4.620
4.720
197,723
-0.07(-1.46%)
Dec 22, 2022
4.900
4.910
4.680
4.790
202,833
-0.14(-2.84%)
Dec 21, 2022
4.920
4.940
4.810
4.930
152,695
+0.04(+0.82%)
Dec 20, 2022
4.830
4.990
4.760
4.890
215,281
+0.01(+0.20%)
Dec 19, 2022
5.090
5.090
4.780
4.880
348,074
-0.17(-3.37%)
Dec 16, 2022
4.790
5.070
4.790
5.050
406,075
+0.23(+4.77%)
Dec 15, 2022
4.970
5.000
4.750
4.820
436,118
-0.25(-4.93%)
Dec 14, 2022
4.970
5.130
4.880
5.070
468,043
+0.09(+1.81%)
Dec 13, 2022
4.970
5.010
4.820
4.980
415,628
+0.15(+3.11%)
Dec 12, 2022
4.780
4.940
4.550
4.830
833,122
-0.03(-0.62%)
Dec 09, 2022
5.010
5.085
4.820
4.860
338,088
-0.18(-3.57%)
Dec 08, 2022
5.000
5.060
4.900
5.040
635,532
+0.08(+1.61%)
Dec 07, 2022
5.010
5.100
4.930
4.960
341,307
-0.11(-2.17%)
Dec 06, 2022
5.370
5.370
5.040
5.070
585,984
-0.27(-5.06%)
Dec 05, 2022
5.120
5.360
5.100
5.340
1,126,849
+0.19(+3.69%)
Dec 02, 2022
5.070
5.280
5.070
5.150
196,555
+0.01(+0.19%)
Dec 01, 2022
5.180
5.300
5.090
5.140
204,876
-0.02(-0.39%)
Nov 30, 2022
4.920
5.190
4.890
5.160
2,489,974
+0.29(+5.95%)
Nov 29, 2022
4.790
4.900
4.710
4.870
437,818
+0.13(+2.74%)
Nov 28, 2022
4.750
4.990
4.740
4.740
220,865
-0.12(-2.47%)
Nov 25, 2022
4.940
4.940
4.790
4.860
88,186
-0.09(-1.82%)
Nov 23, 2022
4.840
5.000
4.780
4.950
145,946
+0.04(+0.81%)
Nov 22, 2022
4.920
4.950
4.700
4.910
267,396
+0.03(+0.61%)
Nov 21, 2022
5.010
5.090
4.850
4.880
190,886
-0.21(-4.13%)
Nov 18, 2022
5.430
5.430
5.040
5.090
241,490
-0.21(-3.96%)
Nov 17, 2022
5.140
5.450
5.130
5.300
2,556,675
+0.02(+0.38%)
Nov 16, 2022
5.640
5.800
5.150
5.280
441,866
-0.40(-7.04%)
Nov 15, 2022
5.670
5.835
5.480
5.680
1,026,720
+0.18(+3.27%)
Nov 14, 2022
5.750
5.795
5.400
5.500
477,043
-0.39(-6.62%)
Nov 11, 2022
5.510
5.900
5.480
5.890
1,098,098
+0.37(+6.70%)
Nov 10, 2022
5.000
5.550
4.855
5.520
925,333
+0.41(+8.02%)
Nov 09, 2022
4.500
5.269
4.350
5.110
1,743,198
+1.02(+24.94%)
Nov 08, 2022
4.050
4.090
3.880
4.090
195,408
+0.07(+1.74%)
Nov 07, 2022
4.000
4.020
3.820
4.020
248,317
+0.00(+0.00%)
Nov 04, 2022
4.000
4.030
3.820
4.020
247,422
+0.03(+0.75%)
Nov 03, 2022
4.030
4.230
3.910
3.990
1,563,168
-0.24(-5.67%)
Nov 02, 2022
4.300
4.350
4.140
4.230
374,479
-0.10(-2.31%)
Nov 01, 2022
4.500
4.550
4.330
4.330
215,453
-0.12(-2.70%)
Oct 31, 2022
4.350
4.540
4.320
4.450
244,425
+0.05(+1.14%)
Oct 28, 2022
4.460
4.540
4.320
4.400
179,144
-0.05(-1.12%)
Oct 27, 2022
4.390
4.570
4.270
4.450
174,900
+0.01(+0.23%)
Oct 26, 2022
4.440
4.600
4.320
4.440
204,191
+0.00(+0.00%)
Oct 25, 2022
4.200
4.500
4.150
4.440
254,404
+0.27(+6.47%)
Oct 24, 2022
4.200
4.200
4.000
4.170
204,102
+0.00(+0.00%)
Oct 21, 2022
4.080
4.200
3.980
4.170
177,791
+0.07(+1.71%)
Oct 20, 2022
4.120
4.200
3.950
4.100
346,597
-0.06(-1.44%)
Oct 19, 2022
4.190
4.290
4.095
4.160
401,447
-0.08(-1.89%)
Oct 18, 2022
4.150
4.280
4.120
4.240
289,796
+0.14(+3.41%)
Oct 17, 2022
4.150
4.150
3.900
4.100
318,101
+0.00(+0.00%)
Oct 14, 2022
4.130
4.150
3.970
4.100
314,783
+0.00(+0.00%)
Oct 13, 2022
3.950
4.150
3.930
4.100
327,087
+0.04(+0.99%)
Oct 12, 2022
4.110
4.110
3.810
4.060
340,206
-0.04(-0.98%)
Oct 11, 2022
4.070
4.150
3.940
4.100
430,432
-0.03(-0.73%)
Oct 10, 2022
4.130
4.200
4.045
4.130
555,274
+0.00(+0.00%)
Oct 07, 2022
4.140
4.210
3.990
4.130
516,593
-0.09(-2.13%)
Oct 06, 2022
4.090
4.230
4.060
4.220
389,510
+0.11(+2.68%)
Oct 05, 2022
3.960
4.180
3.960
4.110
585,984
+0.01(+0.24%)
Oct 04, 2022
3.710
4.210
3.710
4.100
241,788
+0.34(+9.04%)
Oct 03, 2022
3.900
3.900
3.430
3.760
631,844
-0.18(-4.57%)
Sep 30, 2022
3.990
4.070
3.930
3.940
503,220
-0.08(-1.99%)
Sep 29, 2022
3.930
4.030
3.840
4.020
533,193
-0.01(-0.25%)
Sep 28, 2022
3.910
4.040
3.890
4.030
406,518
+0.15(+3.87%)
Sep 27, 2022
4.060
4.075
3.810
3.880
416,871
-0.13(-3.24%)
Sep 26, 2022
3.950
4.130
3.910
4.010
282,090
-0.03(-0.74%)
Sep 23, 2022
4.000
4.060
3.940
4.040
332,111
-0.02(-0.49%)
Sep 22, 2022
4.240
4.240
4.030
4.060
248,646
-0.15(-3.56%)
Sep 21, 2022
4.290
4.350
4.195
4.210
147,332
-0.06(-1.41%)
Sep 20, 2022
4.300
4.330
4.220
4.270
111,953
-0.07(-1.61%)
Sep 19, 2022
4.220
4.350
4.200
4.340
201,976
+0.03(+0.70%)
Sep 16, 2022
4.540
4.540
4.245
4.310
269,014
-0.26(-5.69%)
Sep 15, 2022
4.600
4.820
4.570
4.570
211,048
-0.13(-2.77%)
Sep 14, 2022
4.700
4.790
4.600
4.700
162,351
+0.00(+0.00%)
Sep 13, 2022
4.800
4.810
4.670
4.700
237,011
-0.30(-6.00%)
Sep 12, 2022
4.970
5.002
4.910
5.000
191,937
+0.07(+1.42%)
Sep 09, 2022
4.760
5.000
4.760
4.930
204,530
+0.23(+4.89%)
Sep 08, 2022
4.780
4.840
4.650
4.700
100,886
-0.17(-3.49%)
Sep 07, 2022
4.770
4.890
4.690
4.870
127,336
+0.11(+2.31%)
Sep 06, 2022
4.770
4.910
4.750
4.760
169,435
-0.03(-0.63%)
Sep 02, 2022
4.940
4.970
4.770
4.790
223,286
-0.13(-2.64%)
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.