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
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
0.6611
+0.0046 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2022
2.650
2.730
2.590
2.690
18,394,110
+0.09(+3.46%)
Aug 30, 2022
2.700
2.720
2.550
2.600
22,742,996
-0.07(-2.62%)
Aug 29, 2022
2.680
2.840
2.650
2.670
16,394,507
-0.11(-3.96%)
Aug 26, 2022
2.920
2.940
2.740
2.780
21,812,634
-0.15(-5.12%)
Aug 25, 2022
2.880
2.940
2.800
2.930
16,330,927
+0.09(+3.17%)
Aug 24, 2022
2.700
2.910
2.680
2.840
19,488,230
+0.15(+5.58%)
Aug 23, 2022
2.710
2.885
2.580
2.690
28,201,916
+0.00(+0.00%)
Aug 22, 2022
2.730
2.770
2.640
2.690
27,833,758
-0.16(-5.61%)
Aug 19, 2022
3.160
3.170
2.790
2.850
35,441,868
-0.40(-12.31%)
Aug 18, 2022
3.300
3.440
3.100
3.250
24,661,012
-0.01(-0.31%)
Aug 17, 2022
3.650
3.790
3.240
3.260
34,450,320
-0.48(-12.83%)
Aug 16, 2022
4.170
4.260
3.550
3.740
80,323,024
+0.25(+7.16%)
Aug 15, 2022
3.740
3.855
3.470
3.490
43,417,176
-0.14(-3.86%)
Aug 12, 2022
3.530
3.730
3.380
3.630
36,091,020
+0.23(+6.76%)
Aug 11, 2022
3.230
4.910
3.210
3.400
133,673,032
+0.27(+8.63%)
Aug 10, 2022
3.290
3.310
2.950
3.130
41,786,628
+0.00(+0.00%)
Aug 09, 2022
3.200
3.200
2.910
3.130
20,950,468
-0.11(-3.40%)
Aug 08, 2022
3.090
3.300
3.020
3.240
31,837,542
+0.17(+5.54%)
Aug 05, 2022
2.900
3.070
2.830
3.070
14,206,575
+0.06(+1.99%)
Aug 04, 2022
3.050
3.155
2.960
3.010
12,803,363
-0.05(-1.63%)
Aug 03, 2022
3.030
3.140
2.990
3.060
15,941,743
+0.06(+2.00%)
Aug 02, 2022
2.840
3.100
2.836
3.000
16,441,068
+0.13(+4.53%)
Aug 01, 2022
2.800
2.870
2.690
2.870
15,597,048
+0.01(+0.35%)
Jul 29, 2022
2.840
3.000
2.760
2.860
9,982,803
+0.02(+0.70%)
Jul 28, 2022
2.790
2.870
2.633
2.840
10,165,640
+0.05(+1.79%)
Jul 27, 2022
2.690
2.825
2.610
2.790
19,445,964
+0.18(+6.90%)
Jul 26, 2022
2.760
2.760
2.580
2.610
24,152,004
-0.17(-6.12%)
Jul 25, 2022
2.940
2.940
2.700
2.780
24,550,058
-0.14(-4.79%)
Jul 22, 2022
3.160
3.180
2.880
2.920
13,724,584
-0.28(-8.75%)
Jul 21, 2022
3.150
3.285
3.110
3.200
9,920,253
+0.04(+1.27%)
Jul 20, 2022
3.250
3.300
3.100
3.160
13,201,014
-0.06(-1.86%)
Jul 19, 2022
3.080
3.260
2.960
3.220
17,070,312
+0.24(+8.05%)
Jul 18, 2022
3.130
3.265
2.940
2.980
18,827,012
-0.02(-0.67%)
Jul 15, 2022
3.140
3.185
2.900
3.000
17,326,608
-0.09(-2.91%)
Jul 14, 2022
3.120
3.150
2.930
3.090
19,225,294
-0.10(-3.13%)
Jul 13, 2022
2.890
3.240
2.840
3.190
22,431,712
+0.20(+6.69%)
Jul 12, 2022
3.090
3.130
2.850
2.990
20,306,958
+0.00(+0.00%)
Jul 11, 2022
3.190
3.220
2.950
2.990
15,493,028
-0.24(-7.43%)
Jul 08, 2022
3.230
3.400
3.130
3.230
21,419,892
-0.01(-0.31%)
Jul 07, 2022
3.020
3.390
2.950
3.240
26,560,026
+0.25(+8.36%)
Jul 06, 2022
2.750
3.030
2.730
2.990
33,528,136
+0.29(+10.74%)
Jul 05, 2022
2.400
2.700
2.235
2.700
26,102,760
+0.32(+13.45%)
Jul 01, 2022
2.390
2.530
2.360
2.380
15,800,769
+0.00(+0.00%)
Jun 30, 2022
2.440
2.560
2.310
2.380
22,621,130
-0.12(-4.80%)
Jun 29, 2022
2.590
2.590
2.430
2.500
15,622,564
-0.11(-4.21%)
Jun 28, 2022
2.780
2.815
2.600
2.610
15,018,608
-0.18(-6.45%)
Jun 27, 2022
2.850
2.860
2.650
2.790
13,349,321
-0.07(-2.45%)
Jun 24, 2022
3.000
3.120
2.760
2.860
68,942,080
-0.08(-2.72%)
Jun 23, 2022
2.520
2.970
2.470
2.940
29,234,444
+0.45(+18.07%)
Jun 22, 2022
2.370
2.580
2.320
2.490
32,982,304
+0.05(+2.05%)
Jun 21, 2022
2.490
2.630
2.430
2.440
34,588,644
+0.07(+2.95%)
Jun 17, 2022
2.370
2.440
2.310
2.370
38,046,012
+0.05(+2.16%)
Jun 16, 2022
2.440
2.485
2.290
2.320
33,349,456
-0.27(-10.42%)
Jun 15, 2022
2.480
2.730
2.410
2.590
39,637,624
+0.17(+7.02%)
Jun 14, 2022
2.520
2.530
2.260
2.420
22,015,248
+0.04(+1.68%)
Jun 13, 2022
2.620
2.690
2.350
2.380
25,930,968
-0.44(-15.60%)
Jun 10, 2022
3.000
3.055
2.780
2.820
17,283,532
-0.29(-9.32%)
Jun 09, 2022
3.600
3.600
3.090
3.110
17,170,800
-0.47(-13.13%)
Jun 08, 2022
3.590
3.775
3.590
3.580
18,156,376
-0.01(-0.28%)
Jun 07, 2022
3.440
3.750
3.390
3.590
19,676,048
+0.12(+3.46%)
Jun 06, 2022
3.750
3.870
3.465
3.470
24,655,388
-0.19(-5.19%)
Jun 03, 2022
3.390
3.680
3.290
3.660
22,659,052
+0.18(+5.17%)
Jun 02, 2022
2.950
3.615
2.940
3.480
27,803,728
+0.50(+16.78%)
Jun 01, 2022
3.080
3.130
2.861
2.980
18,030,824
-0.10(-3.25%)
May 31, 2022
3.225
3.230
2.935
3.080
28,688,316
-0.13(-4.05%)
May 27, 2022
3.000
3.225
2.960
3.210
20,886,444
+0.25(+8.45%)
May 26, 2022
2.850
2.985
2.820
2.960
25,901,132
+0.08(+2.78%)
May 25, 2022
2.560
2.880
2.560
2.880
22,676,438
+0.30(+11.63%)
May 24, 2022
2.600
2.740
2.510
2.580
14,922,955
-0.10(-3.73%)
May 23, 2022
2.660
2.720
2.490
2.680
13,926,653
+0.07(+2.68%)
May 20, 2022
2.630
2.680
2.370
2.610
25,078,972
+0.09(+3.57%)
May 19, 2022
2.470
2.660
2.381
2.520
26,343,380
+0.09(+3.70%)
May 18, 2022
2.590
2.720
2.430
2.430
29,781,080
-0.31(-11.31%)
May 17, 2022
2.550
2.840
2.420
2.740
35,926,928
+0.31(+12.76%)
May 16, 2022
2.650
2.720
2.420
2.430
21,889,128
-0.23(-8.65%)
May 13, 2022
2.510
2.760
2.450
2.660
33,743,220
+0.28(+11.76%)
May 12, 2022
2.140
2.490
2.090
2.380
26,678,892
+0.18(+8.18%)
May 11, 2022
2.360
2.650
2.180
2.200
29,243,050
-0.21(-8.71%)
May 10, 2022
2.550
2.670
2.190
2.410
29,785,152
+0.03(+1.26%)
May 09, 2022
2.640
2.800
2.320
2.380
29,642,720
-0.33(-12.18%)
May 06, 2022
2.950
2.950
2.650
2.710
22,261,106
-0.22(-7.51%)
May 05, 2022
3.190
3.275
2.900
2.930
19,079,276
-0.36(-10.94%)
May 04, 2022
3.230
3.390
3.050
3.290
23,039,610
+0.07(+2.17%)
May 03, 2022
3.140
3.230
3.055
3.220
14,154,674
+0.09(+2.88%)
May 02, 2022
2.900
3.150
2.792
3.130
22,752,436
+0.23(+7.93%)
Apr 29, 2022
3.120
3.225
2.890
2.900
18,068,314
-0.22(-7.05%)
Apr 28, 2022
3.460
3.480
3.000
3.120
23,377,992
-0.31(-9.04%)
Apr 27, 2022
3.740
3.830
3.420
3.430
13,745,998
-0.26(-7.05%)
Apr 26, 2022
3.830
3.890
3.610
3.690
14,706,747
-0.19(-4.90%)
Apr 25, 2022
3.310
3.920
3.310
3.880
23,476,756
+0.48(+14.12%)
Apr 22, 2022
3.480
3.660
3.385
3.400
19,599,724
-0.05(-1.45%)
Apr 21, 2022
3.800
3.900
3.350
3.450
18,388,184
-0.19(-5.22%)
Apr 20, 2022
3.800
3.810
3.610
3.640
15,701,628
-0.18(-4.71%)
Apr 19, 2022
3.600
3.970
3.590
3.820
13,859,875
+0.19(+5.23%)
Apr 18, 2022
3.750
3.830
3.505
3.630
14,436,061
-0.21(-5.47%)
Apr 14, 2022
3.830
3.985
3.730
3.840
20,599,512
+0.01(+0.26%)
Apr 13, 2022
3.420
3.880
3.420
3.830
21,011,348
+0.38(+11.01%)
Apr 12, 2022
3.420
3.620
3.370
3.450
16,219,999
+0.10(+2.99%)
Apr 11, 2022
3.450
3.545
3.245
3.350
16,095,955
-0.18(-5.10%)
Apr 08, 2022
3.400
3.580
3.315
3.530
21,620,476
+0.12(+3.52%)
Apr 07, 2022
3.500
3.560
3.250
3.410
21,487,498
-0.12(-3.40%)
Apr 06, 2022
3.520
3.600
3.340
3.530
22,097,576
-0.08(-2.22%)
Apr 05, 2022
4.040
4.090
3.520
3.610
35,482,260
-0.52(-12.59%)
Apr 04, 2022
4.230
4.410
4.065
4.130
22,754,722
-0.07(-1.67%)
Apr 01, 2022
4.090
4.350
3.950
4.200
23,373,860
+0.17(+4.22%)
Mar 31, 2022
4.230
4.270
4.020
4.030
32,011,094
-0.19(-4.50%)
Mar 30, 2022
4.520
4.650
4.170
4.220
34,352,484
-0.37(-8.06%)
Mar 29, 2022
4.130
4.630
4.120
4.590
62,169,448
+0.85(+22.73%)
Mar 28, 2022
3.700
3.886
3.595
3.740
27,475,196
+0.08(+2.19%)
Mar 25, 2022
3.680
3.680
3.440
3.660
26,428,792
-0.06(-1.61%)
Mar 24, 2022
3.560
3.800
3.420
3.720
25,953,196
+0.20(+5.68%)
Mar 23, 2022
3.170
3.570
3.110
3.520
37,221,224
+0.33(+10.34%)
Mar 22, 2022
2.970
3.345
2.920
3.190
23,636,206
+0.22(+7.41%)
Mar 21, 2022
3.050
3.099
2.840
2.970
12,441,520
-0.08(-2.62%)
Mar 18, 2022
3.040
3.160
2.920
3.050
38,312,824
+0.08(+2.69%)
Mar 17, 2022
2.920
3.000
2.800
2.970
14,908,352
-0.02(-0.67%)
Mar 16, 2022
2.980
3.080
2.720
2.990
32,700,938
+0.08(+2.75%)
Mar 15, 2022
2.820
3.160
2.620
2.910
19,232,254
+0.08(+2.83%)
Mar 14, 2022
3.050
3.090
2.790
2.830
13,461,770
-0.22(-7.21%)
Mar 11, 2022
3.310
3.460
3.040
3.050
9,619,001
-0.32(-9.50%)
Mar 10, 2022
3.360
3.435
3.140
3.370
9,415,802
-0.10(-2.88%)
Mar 09, 2022
3.620
3.630
3.320
3.470
11,185,565
-0.01(-0.29%)
Mar 08, 2022
3.430
3.620
3.250
3.480
12,664,009
+0.03(+0.87%)
Mar 07, 2022
3.500
3.560
3.340
3.450
17,014,018
+0.02(+0.58%)
Mar 04, 2022
3.810
3.855
3.390
3.430
13,231,332
-0.43(-11.14%)
Mar 03, 2022
4.260
4.280
3.810
3.860
12,737,588
-0.39(-9.18%)
Mar 02, 2022
4.430
4.440
4.125
4.250
5,872,209
-0.04(-0.93%)
Mar 01, 2022
4.530
4.720
4.230
4.290
9,688,110
-0.21(-4.67%)
Feb 28, 2022
4.400
4.530
4.250
4.500
8,635,808
+0.09(+2.04%)
Feb 25, 2022
4.570
4.500
4.300
4.410
8,793,146
-0.20(-4.34%)
Feb 24, 2022
4.050
4.640
4.000
4.610
12,242,723
+0.34(+7.96%)
Feb 23, 2022
4.410
4.460
4.140
4.270
9,011,722
+0.05(+1.18%)
Feb 22, 2022
4.500
4.680
4.185
4.220
10,284,242
-0.43(-9.25%)
Feb 18, 2022
4.650
0
-0.29(-5.87%)
Feb 17, 2022
5.330
5.345
4.890
4.940
7,316,637
-0.50(-9.19%)
Feb 16, 2022
5.450
5.490
5.145
5.440
8,739,336
-0.11(-1.98%)
Feb 15, 2022
5.260
5.560
5.110
5.550
7,907,496
+0.38(+7.35%)
Feb 14, 2022
5.320
5.480
5.080
5.170
7,214,367
-0.27(-4.96%)
Feb 11, 2022
5.800
6.010
5.250
5.440
11,040,222
-0.32(-5.56%)
Feb 10, 2022
5.640
6.300
5.600
5.760
13,804,233
-0.13(-2.21%)
Feb 09, 2022
5.500
5.970
5.385
5.890
18,157,792
+0.49(+9.07%)
Feb 08, 2022
5.930
6.160
5.390
5.400
12,563,642
-0.70(-11.48%)
Feb 07, 2022
6.000
6.310
5.980
6.100
13,608,141
+0.06(+0.99%)
Feb 04, 2022
5.630
6.115
5.630
6.040
11,750,805
+0.30(+5.23%)
Feb 03, 2022
5.850
5.740
13,603,447
-0.40(-6.51%)
Feb 02, 2022
6.250
6.380
5.850
6.140
15,931,944
-0.08(-1.29%)
Feb 01, 2022
6.040
6.220
5.550
6.220
16,015,288
+0.24(+4.01%)
Jan 31, 2022
5.000
6.010
5.980
14,030,816
+1.01(+20.32%)
Jan 28, 2022
4.760
5.060
4.410
4.970
12,515,540
+0.32(+6.88%)
Jan 27, 2022
4.860
4.970
4.640
4.650
11,899,157
-0.12(-2.52%)
Jan 26, 2022
5.050
5.330
4.685
4.770
15,936,825
-0.06(-1.24%)
Jan 25, 2022
4.900
5.110
4.660
4.830
11,875,854
-0.30(-5.85%)
Jan 24, 2022
5.040
5.160
4.343
5.130
18,729,996
-0.15(-2.84%)
Jan 21, 2022
5.090
5.660
5.010
5.280
20,626,744
+0.18(+3.53%)
Jan 20, 2022
5.130
5.440
5.060
5.100
13,780,288
+0.06(+1.19%)
Jan 19, 2022
5.410
5.430
5.005
5.040
13,052,007
-0.26(-4.91%)
Jan 18, 2022
5.610
5.650
5.210
5.300
13,749,236
-0.49(-8.46%)
Jan 14, 2022
5.790
0
-0.35(-5.70%)
Jan 13, 2022
6.210
6.380
5.780
6.140
14,909,614
-0.12(-1.92%)
Jan 12, 2022
7.140
7.270
6.245
6.260
12,311,701
-0.57(-8.35%)
Jan 11, 2022
6.710
7.120
6.580
6.830
6,483,935
+0.12(+1.79%)
Jan 10, 2022
6.790
6.790
6.135
6.710
9,997,805
-0.11(-1.61%)
Jan 07, 2022
7.030
7.370
6.680
6.820
10,333,093
-0.08(-1.16%)
Jan 06, 2022
7.010
7.065
6.600
6.900
12,904,523
-0.09(-1.29%)
Jan 05, 2022
7.910
7.920
6.930
6.990
11,811,224
-0.99(-12.41%)
Jan 04, 2022
8.690
8.760
7.750
7.980
12,081,335
-0.71(-8.17%)
Jan 03, 2022
8.400
8.770
7.953
8.690
6,486,501
+0.38(+4.57%)
Dec 31, 2021
8.970
9.030
8.300
8.310
6,031,705
-0.66(-7.36%)
Dec 30, 2021
8.940
9.340
8.790
8.970
5,542,130
+0.09(+1.01%)
Dec 29, 2021
9.160
9.160
8.660
8.880
5,605,989
-0.27(-2.95%)
Dec 28, 2021
9.710
9.970
9.125
9.150
6,275,495
-0.58(-5.96%)
Dec 27, 2021
10.76
10.76
9.730
9.730
4,855,990
-0.94(-8.81%)
Dec 23, 2021
11.03
11.08
10.58
10.67
5,481,916
-0.40(-3.61%)
Dec 22, 2021
11.24
11.41
10.94
11.07
4,731,524
-0.24(-2.12%)
Dec 21, 2021
11.24
11.55
11.04
11.31
6,082,211
+0.25(+2.26%)
Dec 20, 2021
10.83
11.22
10.29
11.06
7,500,503
-0.11(-0.98%)
Dec 17, 2021
10.30
11.47
9.720
11.17
59,287,272
+0.69(+6.58%)
Dec 16, 2021
10.91
11.66
10.34
10.48
12,797,790
-0.37(-3.41%)
Dec 15, 2021
9.420
10.96
9.420
10.85
12,902,035
+1.35(+14.21%)
Dec 14, 2021
9.730
10.30
9.220
9.500
8,117,123
-0.61(-6.03%)
Dec 13, 2021
9.980
10.75
9.810
10.11
7,952,316
+0.04(+0.40%)
Dec 10, 2021
10.36
10.51
10.02
10.07
7,315,677
+0.18(+1.82%)
Dec 09, 2021
10.00
10.48
9.890
9.890
6,973,122
-0.27(-2.66%)
Dec 08, 2021
9.800
10.57
9.800
10.16
8,572,228
+0.18(+1.80%)
Dec 07, 2021
10.00
10.11
9.510
9.980
13,537,782
+0.24(+2.46%)
Dec 06, 2021
8.750
9.750
8.250
9.740
19,407,062
+1.09(+12.60%)
Dec 03, 2021
10.26
10.27
7.910
8.650
24,032,192
-2.17(-20.06%)
Dec 02, 2021
11.30
11.41
9.730
10.82
12,879,968
-0.57(-5.00%)
Dec 01, 2021
11.87
12.12
11.39
11.39
6,074,917
-0.48(-4.04%)
Nov 30, 2021
11.86
12.11
11.30
11.87
5,884,974
-0.17(-1.41%)
Nov 29, 2021
12.47
12.48
11.68
12.04
3,473,690
-0.02(-0.17%)
Nov 26, 2021
11.45
12.35
11.45
12.06
3,451,289
+0.06(+0.50%)
Nov 24, 2021
12.04
12.11
11.81
12.00
3,350,284
-0.10(-0.83%)
Nov 23, 2021
12.96
13.09
11.89
12.10
3,635,056
-1.39(-10.30%)
Nov 22, 2021
13.27
13.74
12.86
13.49
3,645,614
+0.04(+0.30%)
Nov 19, 2021
12.26
13.54
11.83
13.45
9,344,481
+1.47(+12.27%)
Nov 18, 2021
13.56
12.20
11.96
11.98
6,792,062
-1.61(-11.85%)
Nov 17, 2021
13.96
14.11
13.30
13.59
4,395,194
-0.41(-2.93%)
Nov 16, 2021
13.01
14.20
12.98
14.00
6,022,867
+1.03(+7.94%)
Nov 15, 2021
12.95
13.25
12.24
12.97
6,059,239
+0.07(+0.54%)
Nov 12, 2021
13.98
14.40
12.74
12.90
6,567,322
-0.58(-4.30%)
Nov 11, 2021
13.94
14.22
13.44
13.48
2,315,487
-0.14(-1.03%)
Nov 10, 2021
14.64
13.60
13.62
3,286,860
-1.30(-8.71%)
Nov 09, 2021
15.13
15.86
14.52
14.92
5,182,310
+0.00(+0.00%)
Nov 08, 2021
14.07
15.03
14.00
14.92
2,929,773
+0.97(+6.95%)
Nov 05, 2021
14.27
14.37
13.55
13.95
1,747,325
-0.46(-3.19%)
Nov 04, 2021
14.20
14.74
14.09
14.41
2,363,368
+0.22(+1.55%)
Nov 03, 2021
13.35
14.42
13.25
14.19
4,967,263
+0.79(+5.90%)
Nov 02, 2021
13.86
13.94
13.04
13.40
3,687,688
-0.39(-2.83%)
Nov 01, 2021
13.91
14.04
13.35
13.79
3,569,706
-0.03(-0.22%)
Oct 29, 2021
14.22
14.37
13.60
13.82
1,785,425
-0.46(-3.22%)
Oct 28, 2021
14.42
15.45
14.01
14.28
4,867,053
-0.05(-0.35%)
Oct 27, 2021
14.55
14.73
13.73
14.33
2,800,533
-0.15(-1.04%)
Oct 26, 2021
14.28
14.48
4,492,663
+0.20(+1.40%)
Oct 25, 2021
13.26
14.70
13.04
14.28
5,972,493
+1.14(+8.68%)
Oct 22, 2021
13.21
13.86
12.20
13.14
5,639,006
-0.07(-0.53%)
Oct 21, 2021
13.76
13.83
12.85
13.21
6,231,126
-0.56(-4.07%)
Oct 20, 2021
14.59
14.70
13.11
13.77
6,998,875
-1.04(-7.02%)
Oct 19, 2021
12.33
14.88
12.17
14.81
15,418,859
+2.49(+20.21%)
Oct 18, 2021
11.79
12.42
11.40
12.32
6,448,909
+0.41(+3.44%)
Oct 15, 2021
11.80
12.19
11.31
11.91
7,825,023
+0.28(+2.41%)
Oct 14, 2021
10.65
11.86
10.57
11.63
6,219,151
+1.38(+13.46%)
Oct 13, 2021
11.12
11.68
10.24
10.25
4,776,527
-0.58(-5.36%)
Oct 12, 2021
9.680
11.27
9.640
10.83
16,750,756
+1.36(+14.36%)
Oct 11, 2021
10.44
10.46
9.440
9.470
5,231,552
-0.86(-8.33%)
Oct 08, 2021
11.12
11.15
10.32
10.33
9,374,760
-0.89(-7.93%)
Oct 07, 2021
10.72
11.65
10.59
11.22
24,763,982
+0.63(+5.95%)
Oct 06, 2021
11.49
11.75
9.130
10.59
60,402,472
-1.39(-11.60%)
Oct 05, 2021
11.65
12.27
11.37
11.98
6,829,070
+0.60(+5.27%)
Oct 04, 2021
11.65
11.72
11.25
11.38
12,100,927
-0.13(-1.13%)
Oct 01, 2021
11.66
11.72
11.20
11.51
9,818,507
-0.08(-0.69%)
Sep 30, 2021
12.24
12.29
11.41
11.59
7,123,707
-0.61(-5.00%)
Sep 29, 2021
13.00
13.11
12.01
12.20
7,503,235
-0.67(-5.21%)
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.