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
)
0.5290
-0.0126 (-2.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
2.260
2.350
2.230
2.340
30,007,584
+0.09(+4.00%)
Aug 30, 2023
2.200
2.280
2.120
2.250
28,400,796
+0.03(+1.35%)
Aug 29, 2023
1.960
2.250
1.900
2.220
63,961,252
+0.43(+24.02%)
Aug 28, 2023
1.770
1.800
1.720
1.790
15,600,104
+0.11(+6.55%)
Aug 25, 2023
1.680
1.740
1.620
1.680
17,605,596
+0.02(+1.20%)
Aug 24, 2023
1.820
1.840
1.660
1.660
15,333,262
-0.13(-7.26%)
Aug 23, 2023
1.690
1.800
1.660
1.790
13,145,870
+0.13(+7.83%)
Aug 22, 2023
1.720
1.750
1.620
1.660
11,713,942
+0.00(+0.00%)
Aug 21, 2023
1.640
1.700
1.600
1.660
12,142,614
+0.04(+2.47%)
Aug 18, 2023
1.570
1.730
1.550
1.620
27,952,020
+0.01(+0.62%)
Aug 17, 2023
1.660
1.690
1.580
1.610
17,142,242
-0.02(-1.23%)
Aug 16, 2023
1.770
1.770
1.630
1.630
21,724,832
-0.14(-7.91%)
Aug 15, 2023
1.770
1.860
1.750
1.770
18,623,156
-0.02(-1.12%)
Aug 14, 2023
1.850
1.850
1.770
1.790
17,510,624
-0.08(-4.28%)
Aug 11, 2023
1.750
1.930
1.740
1.870
19,327,132
+0.12(+6.86%)
Aug 10, 2023
1.920
1.920
1.700
1.750
47,576,832
-0.26(-12.94%)
Aug 09, 2023
2.070
2.180
1.980
2.010
19,431,412
-0.07(-3.37%)
Aug 08, 2023
1.980
2.095
1.935
2.080
16,838,928
+0.00(+0.00%)
Aug 07, 2023
2.160
2.180
2.010
2.080
23,355,528
+0.04(+1.96%)
Aug 04, 2023
2.050
2.097
1.940
2.040
22,381,536
+0.00(+0.00%)
Aug 03, 2023
2.070
2.080
2.000
2.040
14,270,131
+0.00(+0.00%)
Aug 02, 2023
2.250
2.270
2.000
2.040
30,981,976
-0.30(-12.82%)
Aug 01, 2023
2.450
2.450
2.320
2.340
18,465,328
-0.17(-6.77%)
Jul 31, 2023
2.450
2.520
2.395
2.510
19,774,296
+0.07(+2.87%)
Jul 28, 2023
2.310
2.445
2.280
2.440
20,808,824
+0.20(+8.93%)
Jul 27, 2023
2.500
2.540
2.230
2.240
23,445,470
-0.21(-8.57%)
Jul 26, 2023
2.310
2.460
2.280
2.450
19,275,448
+0.12(+5.15%)
Jul 25, 2023
2.290
2.395
2.285
2.330
13,380,357
+0.05(+2.19%)
Jul 24, 2023
2.400
2.400
2.260
2.280
15,287,065
-0.10(-4.20%)
Jul 21, 2023
2.350
2.420
2.220
2.380
18,588,852
+0.10(+4.39%)
Jul 20, 2023
2.470
2.480
2.210
2.280
25,739,490
-0.26(-10.24%)
Jul 19, 2023
2.450
2.545
2.350
2.540
34,817,328
+0.19(+8.09%)
Jul 18, 2023
2.200
2.370
2.180
2.350
25,027,620
+0.17(+7.80%)
Jul 17, 2023
2.050
2.200
2.025
2.180
18,819,684
+0.14(+6.86%)
Jul 14, 2023
2.180
2.245
2.020
2.040
24,828,258
-0.12(-5.56%)
Jul 13, 2023
2.180
2.300
2.130
2.160
39,625,480
+0.04(+1.89%)
Jul 12, 2023
2.100
2.200
2.000
2.120
45,782,936
+0.11(+5.47%)
Jul 11, 2023
2.040
2.040
1.940
2.010
35,986,200
+0.03(+1.52%)
Jul 10, 2023
1.760
1.980
1.750
1.980
23,458,184
+0.21(+11.86%)
Jul 07, 2023
1.710
1.775
1.710
1.770
9,341,576
+0.05(+2.91%)
Jul 06, 2023
1.800
1.820
1.670
1.720
14,675,533
-0.13(-7.03%)
Jul 05, 2023
1.770
1.880
1.751
1.850
12,112,892
+0.07(+3.93%)
Jul 03, 2023
1.890
1.915
1.755
1.780
9,413,536
-0.08(-4.30%)
Jun 30, 2023
1.810
1.920
1.810
1.860
11,901,771
+0.05(+2.76%)
Jun 29, 2023
1.850
1.880
1.770
1.810
15,673,744
-0.01(-0.55%)
Jun 28, 2023
1.600
1.835
1.580
1.820
22,105,840
+0.22(+13.75%)
Jun 27, 2023
1.600
1.650
1.545
1.600
18,574,768
+0.01(+0.63%)
Jun 26, 2023
1.690
1.740
1.580
1.590
18,466,874
-0.11(-6.47%)
Jun 23, 2023
1.630
1.710
1.620
1.700
53,008,708
+0.00(+0.00%)
Jun 22, 2023
1.730
1.770
1.650
1.700
24,334,120
-0.07(-3.95%)
Jun 21, 2023
1.880
1.880
1.750
1.770
31,118,348
-0.12(-6.35%)
Jun 20, 2023
1.870
1.935
1.830
1.890
16,344,739
-0.01(-0.53%)
Jun 16, 2023
1.960
1.980
1.880
1.900
27,738,520
-0.05(-2.56%)
Jun 15, 2023
1.880
1.980
1.860
1.950
20,925,592
+0.04(+2.09%)
Jun 14, 2023
1.940
2.049
1.860
1.910
28,796,762
-0.03(-1.55%)
Jun 13, 2023
2.000
2.005
1.860
1.940
28,826,432
-0.01(-0.51%)
Jun 12, 2023
1.840
2.030
1.825
1.950
37,347,192
+0.10(+5.41%)
Jun 09, 2023
1.790
1.880
1.750
1.850
28,210,368
+0.09(+5.11%)
Jun 08, 2023
1.770
1.810
1.680
1.760
17,636,550
-0.02(-1.12%)
Jun 07, 2023
1.880
1.900
1.735
1.780
24,779,892
-0.05(-2.73%)
Jun 06, 2023
1.640
1.855
1.615
1.830
28,924,036
+0.18(+10.91%)
Jun 05, 2023
1.610
1.700
1.560
1.650
21,156,400
+0.03(+1.85%)
Jun 02, 2023
1.630
1.690
1.510
1.620
32,685,312
-0.06(-3.57%)
Jun 01, 2023
1.590
1.740
1.570
1.680
22,944,180
+0.10(+6.33%)
May 31, 2023
1.700
1.730
1.550
1.580
25,026,198
-0.15(-8.67%)
May 30, 2023
1.550
1.790
1.550
1.730
32,864,562
+0.21(+13.82%)
May 26, 2023
1.550
1.650
1.500
1.520
24,727,644
-0.01(-0.65%)
May 25, 2023
1.680
1.680
1.480
1.530
20,201,818
-0.09(-5.56%)
May 24, 2023
1.510
1.630
1.470
1.620
26,999,892
+0.10(+6.58%)
May 23, 2023
1.540
1.720
1.500
1.520
56,314,064
+0.01(+0.66%)
May 22, 2023
1.320
1.580
1.300
1.510
47,073,060
+0.23(+17.97%)
May 19, 2023
1.330
1.350
1.270
1.280
12,039,806
-0.04(-3.03%)
May 18, 2023
1.280
1.340
1.260
1.320
16,951,254
+0.05(+3.94%)
May 17, 2023
1.240
1.300
1.200
1.270
15,028,215
+0.02(+1.60%)
May 16, 2023
1.300
1.310
1.240
1.250
11,206,292
-0.07(-5.30%)
May 15, 2023
1.240
1.330
1.214
1.320
15,598,171
+0.09(+7.32%)
May 12, 2023
1.330
1.330
1.210
1.230
14,247,373
-0.10(-7.52%)
May 11, 2023
1.250
1.380
1.250
1.330
33,218,984
-0.02(-1.48%)
May 10, 2023
1.390
1.430
1.270
1.350
27,436,580
-0.02(-1.46%)
May 09, 2023
1.360
1.390
1.320
1.370
18,317,284
+0.00(+0.00%)
May 08, 2023
1.290
1.390
1.270
1.370
18,212,754
+0.10(+7.87%)
May 05, 2023
1.220
1.320
1.220
1.270
13,582,535
+0.05(+4.10%)
May 04, 2023
1.150
1.220
1.150
1.220
12,524,374
+0.07(+6.09%)
May 03, 2023
1.160
1.220
1.120
1.150
20,091,200
+0.01(+0.88%)
May 02, 2023
1.190
1.210
1.130
1.140
20,260,002
-0.04(-3.39%)
May 01, 2023
1.220
1.220
1.160
1.180
13,419,443
-0.04(-3.28%)
Apr 28, 2023
1.190
1.240
1.160
1.220
12,491,082
+0.04(+3.39%)
Apr 27, 2023
1.200
1.220
1.160
1.180
14,956,037
-0.01(-0.84%)
Apr 26, 2023
1.230
1.240
1.170
1.190
19,932,712
-0.02(-1.65%)
Apr 25, 2023
1.250
1.260
1.200
1.210
24,438,154
-0.06(-4.72%)
Apr 24, 2023
1.310
1.330
1.260
1.270
20,170,808
-0.04(-3.05%)
Apr 21, 2023
1.270
1.325
1.270
1.310
11,828,930
+0.04(+3.15%)
Apr 20, 2023
1.300
1.330
1.250
1.270
12,084,702
-0.05(-3.79%)
Apr 19, 2023
1.250
1.365
1.230
1.320
20,759,024
+0.07(+5.60%)
Apr 18, 2023
1.250
1.260
1.220
1.250
18,247,940
+0.03(+2.46%)
Apr 17, 2023
1.310
1.320
1.210
1.220
22,277,510
-0.08(-6.15%)
Apr 14, 2023
1.330
1.360
1.280
1.300
13,213,113
-0.02(-1.52%)
Apr 13, 2023
1.300
1.350
1.280
1.320
17,832,478
+0.04(+3.13%)
Apr 12, 2023
1.380
1.400
1.270
1.280
21,942,242
-0.06(-4.48%)
Apr 11, 2023
1.340
1.410
1.310
1.340
12,009,879
-0.01(-0.74%)
Apr 10, 2023
1.340
1.360
1.300
1.350
10,466,931
+0.00(+0.00%)
Apr 06, 2023
1.210
1.400
1.205
1.350
20,851,550
+0.12(+9.76%)
Apr 05, 2023
1.260
1.260
1.190
1.230
16,204,328
-0.02(-1.60%)
Apr 04, 2023
1.290
1.300
1.230
1.250
10,996,428
-0.02(-1.57%)
Apr 03, 2023
1.320
1.340
1.250
1.270
14,279,475
-0.06(-4.51%)
Mar 31, 2023
1.240
1.380
1.210
1.330
19,166,572
+0.10(+8.13%)
Mar 30, 2023
1.290
1.300
1.220
1.230
12,480,300
-0.04(-3.15%)
Mar 29, 2023
1.220
1.280
1.200
1.270
15,751,944
+0.07(+5.83%)
Mar 28, 2023
1.230
1.260
1.165
1.200
11,154,047
-0.03(-2.44%)
Mar 27, 2023
1.280
1.300
1.200
1.230
13,456,578
-0.04(-3.15%)
Mar 24, 2023
1.210
1.300
1.200
1.270
13,878,003
+0.04(+3.25%)
Mar 23, 2023
1.260
1.330
1.190
1.230
16,465,699
+0.01(+0.82%)
Mar 22, 2023
1.360
1.360
1.220
1.220
22,382,788
-0.13(-9.63%)
Mar 21, 2023
1.260
1.380
1.240
1.350
17,099,420
+0.11(+8.87%)
Mar 20, 2023
1.280
1.310
1.210
1.240
20,619,052
-0.04(-3.13%)
Mar 17, 2023
1.300
1.320
1.230
1.280
23,942,608
-0.04(-3.03%)
Mar 16, 2023
1.310
1.370
1.260
1.320
17,012,576
-0.01(-0.75%)
Mar 15, 2023
1.300
1.350
1.270
1.330
20,393,412
-0.02(-1.48%)
Mar 14, 2023
1.410
1.410
1.290
1.350
20,451,218
+0.00(+0.00%)
Mar 13, 2023
1.230
1.400
1.190
1.350
34,149,036
+0.11(+8.87%)
Mar 10, 2023
1.260
1.320
1.190
1.240
23,140,396
-0.01(-0.80%)
Mar 09, 2023
1.320
1.340
1.250
1.250
18,575,836
-0.07(-5.30%)
Mar 08, 2023
1.310
1.350
1.220
1.320
25,157,924
+0.02(+1.54%)
Mar 07, 2023
1.370
1.390
1.290
1.300
28,391,748
-0.06(-4.41%)
Mar 06, 2023
1.350
1.400
1.330
1.360
22,248,196
-0.03(-2.16%)
Mar 03, 2023
1.390
1.400
1.330
1.390
33,667,632
-0.01(-0.71%)
Mar 02, 2023
1.360
1.400
1.290
1.400
25,703,848
+0.00(+0.00%)
Mar 01, 2023
1.450
1.480
1.320
1.400
27,307,484
-0.07(-4.76%)
Feb 28, 2023
1.460
1.520
1.430
1.470
20,882,958
+0.01(+0.68%)
Feb 27, 2023
1.500
1.500
1.410
1.460
20,755,964
-0.01(-0.68%)
Feb 24, 2023
1.540
1.565
1.460
1.470
30,716,948
-0.14(-8.70%)
Feb 23, 2023
1.720
1.730
1.540
1.610
24,427,376
-0.07(-4.17%)
Feb 22, 2023
1.610
1.690
1.580
1.680
20,786,912
+0.08(+5.00%)
Feb 21, 2023
1.670
1.720
1.590
1.600
21,927,824
-0.14(-8.05%)
Feb 17, 2023
1.750
1.765
1.630
1.740
18,433,944
-0.02(-1.14%)
Feb 16, 2023
1.760
1.820
1.710
1.760
16,667,506
-0.06(-3.30%)
Feb 15, 2023
1.710
1.850
1.700
1.820
15,526,320
+0.09(+5.20%)
Feb 14, 2023
1.670
1.760
1.620
1.730
19,692,896
+0.01(+0.58%)
Feb 13, 2023
1.740
1.760
1.670
1.720
12,863,802
-0.01(-0.58%)
Feb 10, 2023
1.710
1.746
1.660
1.730
21,387,496
-0.02(-1.14%)
Feb 09, 2023
1.880
1.890
1.740
1.750
12,295,418
-0.08(-4.37%)
Feb 08, 2023
1.980
2.000
1.800
1.830
16,905,862
-0.17(-8.50%)
Feb 07, 2023
1.940
2.020
1.900
2.000
19,676,702
+0.04(+2.04%)
Feb 06, 2023
2.070
2.070
1.930
1.960
16,720,545
-0.10(-4.85%)
Feb 03, 2023
2.060
2.170
2.000
2.060
21,064,212
-0.13(-5.94%)
Feb 02, 2023
2.080
2.250
2.060
2.190
31,605,458
+0.19(+9.50%)
Feb 01, 2023
1.940
2.050
1.860
2.000
24,273,940
+0.05(+2.56%)
Jan 31, 2023
1.860
1.965
1.790
1.950
18,195,776
+0.13(+7.14%)
Jan 30, 2023
1.880
1.950
1.810
1.820
20,556,760
-0.12(-6.19%)
Jan 27, 2023
1.740
1.980
1.720
1.940
20,639,344
+0.19(+10.86%)
Jan 26, 2023
1.810
1.860
1.715
1.750
16,442,504
-0.01(-0.57%)
Jan 25, 2023
1.770
1.790
1.680
1.760
12,057,989
-0.05(-2.76%)
Jan 24, 2023
1.920
1.920
1.770
1.810
10,145,680
-0.03(-1.63%)
Jan 23, 2023
1.670
1.880
1.670
1.840
22,486,186
+0.18(+10.84%)
Jan 20, 2023
1.720
1.720
1.650
1.660
14,157,734
-0.01(-0.60%)
Jan 19, 2023
1.790
1.810
1.640
1.670
19,293,868
-0.16(-8.74%)
Jan 18, 2023
2.050
2.060
1.810
1.830
24,206,064
-0.16(-8.04%)
Jan 17, 2023
1.850
2.000
1.770
1.990
20,067,248
+0.13(+6.99%)
Jan 13, 2023
1.780
1.900
1.710
1.860
18,324,424
+0.02(+1.09%)
Jan 12, 2023
1.710
1.860
1.630
1.840
27,480,924
+0.14(+8.24%)
Jan 11, 2023
1.560
1.710
1.530
1.700
27,597,480
+0.16(+10.39%)
Jan 10, 2023
1.550
1.570
1.470
1.540
20,061,222
-0.02(-1.28%)
Jan 09, 2023
1.550
1.620
1.460
1.560
23,554,388
+0.04(+2.63%)
Jan 06, 2023
1.600
1.600
1.450
1.520
17,046,852
-0.05(-3.18%)
Jan 05, 2023
1.560
1.580
1.500
1.570
18,622,866
-0.02(-1.26%)
Jan 04, 2023
1.580
1.620
1.450
1.590
24,146,746
+0.01(+0.63%)
Jan 03, 2023
1.690
1.790
1.540
1.580
17,989,432
-0.11(-6.51%)
Dec 30, 2022
1.660
1.700
1.620
1.690
14,450,643
+0.02(+1.20%)
Dec 29, 2022
1.670
1.750
1.610
1.670
25,218,664
+0.02(+1.21%)
Dec 28, 2022
1.670
1.760
1.610
1.650
16,287,840
-0.03(-1.79%)
Dec 27, 2022
1.640
1.700
1.600
1.680
17,432,632
+0.02(+1.20%)
Dec 23, 2022
1.660
1.670
1.620
1.660
13,238,221
-0.02(-1.19%)
Dec 22, 2022
1.710
1.710
1.620
1.680
20,463,740
-0.07(-4.00%)
Dec 21, 2022
1.680
1.760
1.620
1.750
28,720,712
+0.10(+6.06%)
Dec 20, 2022
1.660
1.700
1.620
1.650
20,032,504
-0.05(-2.94%)
Dec 19, 2022
1.710
1.730
1.590
1.700
28,517,120
-0.03(-1.73%)
Dec 16, 2022
1.600
1.780
1.570
1.730
45,901,636
+0.10(+6.13%)
Dec 15, 2022
1.640
1.675
1.580
1.630
23,564,744
-0.05(-2.98%)
Dec 14, 2022
1.710
1.730
1.650
1.680
23,116,868
-0.06(-3.45%)
Dec 13, 2022
1.980
2.000
1.690
1.740
32,517,144
-0.14(-7.45%)
Dec 12, 2022
1.820
1.930
1.780
1.880
19,877,864
+0.06(+3.30%)
Dec 09, 2022
1.780
1.890
1.760
1.820
19,986,440
+0.02(+1.11%)
Dec 08, 2022
1.780
1.850
1.745
1.800
28,059,336
+0.05(+2.86%)
Dec 07, 2022
1.680
1.760
1.640
1.750
21,633,040
+0.04(+2.34%)
Dec 06, 2022
1.800
1.810
1.700
1.710
13,178,318
-0.09(-5.00%)
Dec 05, 2022
1.960
1.970
1.790
1.800
20,605,872
-0.19(-9.55%)
Dec 02, 2022
1.900
1.990
1.830
1.990
13,500,776
+0.01(+0.51%)
Dec 01, 2022
1.970
2.010
1.920
1.980
20,193,430
-0.01(-0.50%)
Nov 30, 2022
1.870
1.990
1.750
1.990
39,144,684
+0.14(+7.57%)
Nov 29, 2022
1.880
1.950
1.840
1.850
19,120,564
+0.01(+0.54%)
Nov 28, 2022
1.990
2.000
1.810
1.840
23,572,142
-0.15(-7.54%)
Nov 25, 2022
1.980
2.010
1.940
1.990
9,688,801
+0.01(+0.51%)
Nov 23, 2022
2.000
2.020
1.950
1.980
22,600,764
-0.02(-1.00%)
Nov 22, 2022
2.120
2.140
1.940
2.000
30,181,760
-0.09(-4.31%)
Nov 21, 2022
2.160
2.190
2.040
2.090
34,924,632
-0.10(-4.57%)
Nov 18, 2022
2.200
2.210
2.150
2.190
21,232,620
+0.04(+1.86%)
Nov 17, 2022
2.220
2.230
1.960
2.150
58,109,892
-0.17(-7.33%)
Nov 16, 2022
2.430
2.480
2.310
2.320
36,506,976
-0.35(-13.11%)
Nov 15, 2022
2.710
2.760
2.400
2.670
44,155,992
-0.01(-0.37%)
Nov 14, 2022
2.830
2.860
2.620
2.680
25,485,822
-0.17(-5.96%)
Nov 11, 2022
2.570
2.940
2.519
2.850
28,416,564
+0.21(+7.95%)
Nov 10, 2022
2.510
2.650
2.380
2.640
27,059,528
+0.34(+14.78%)
Nov 09, 2022
2.480
2.480
2.280
2.300
25,675,196
-0.24(-9.45%)
Nov 08, 2022
2.400
2.650
2.360
2.540
23,718,792
+0.15(+6.28%)
Nov 07, 2022
2.530
2.580
2.350
2.390
21,499,336
-0.11(-4.40%)
Nov 04, 2022
2.650
2.670
2.400
2.500
23,775,628
-0.08(-3.10%)
Nov 03, 2022
2.560
2.760
2.530
2.580
15,719,646
-0.06(-2.27%)
Nov 02, 2022
2.730
2.885
2.625
2.640
20,050,236
-0.10(-3.65%)
Nov 01, 2022
2.800
2.850
2.730
2.740
13,523,569
+0.01(+0.37%)
Oct 31, 2022
2.680
2.750
2.640
2.730
17,544,892
+0.04(+1.49%)
Oct 28, 2022
2.610
2.700
2.535
2.690
18,261,012
+0.06(+2.28%)
Oct 27, 2022
2.880
2.885
2.620
2.630
20,787,492
-0.15(-5.40%)
Oct 26, 2022
2.690
3.010
2.665
2.780
29,466,448
+0.02(+0.72%)
Oct 25, 2022
2.560
2.810
2.550
2.760
29,708,812
+0.27(+10.84%)
Oct 24, 2022
2.590
2.590
2.430
2.490
20,630,582
-0.08(-3.11%)
Oct 21, 2022
2.450
2.600
2.340
2.570
26,032,476
+0.10(+4.05%)
Oct 20, 2022
2.430
2.550
2.390
2.470
33,681,448
+0.03(+1.23%)
Oct 19, 2022
2.600
2.605
2.430
2.440
28,779,018
-0.22(-8.27%)
Oct 18, 2022
2.760
2.830
2.540
2.660
34,117,848
+0.03(+1.14%)
Oct 17, 2022
2.670
2.720
2.550
2.630
18,968,940
+0.04(+1.54%)
Oct 14, 2022
2.900
2.960
2.550
2.590
26,871,122
-0.25(-8.80%)
Oct 13, 2022
2.710
2.910
2.660
2.840
25,583,658
-0.01(-0.35%)
Oct 12, 2022
2.990
3.010
2.710
2.850
24,455,696
-0.13(-4.36%)
Oct 11, 2022
2.900
3.100
2.770
2.980
21,223,424
+0.09(+3.11%)
Oct 10, 2022
3.080
3.120
2.720
2.890
27,536,896
-0.20(-6.47%)
Oct 07, 2022
3.140
3.250
3.070
3.090
21,027,112
-0.14(-4.33%)
Oct 06, 2022
3.300
3.410
3.155
3.230
22,923,892
-0.08(-2.42%)
Oct 05, 2022
3.330
3.425
3.220
3.310
22,208,328
-0.21(-5.97%)
Oct 04, 2022
3.290
3.520
3.260
3.520
31,202,640
+0.38(+12.10%)
Oct 03, 2022
3.250
3.310
3.010
3.140
21,912,052
+0.02(+0.64%)
Sep 30, 2022
3.120
3.410
3.090
3.120
28,229,534
-0.01(-0.32%)
Sep 29, 2022
3.340
3.350
3.130
3.130
24,870,840
-0.34(-9.80%)
Sep 28, 2022
2.940
3.490
2.940
3.470
43,679,196
+0.58(+20.07%)
Sep 27, 2022
2.900
3.020
2.820
2.890
21,074,424
+0.09(+3.21%)
Sep 26, 2022
2.740
2.900
2.735
2.800
19,099,114
+0.00(+0.00%)
Sep 23, 2022
2.880
2.895
2.650
2.800
28,045,230
-0.15(-5.08%)
Sep 22, 2022
2.880
2.960
2.790
2.950
32,204,432
+0.08(+2.79%)
Sep 21, 2022
2.950
3.190
2.855
2.870
24,870,924
-0.07(-2.38%)
Sep 20, 2022
3.010
3.090
2.930
2.940
17,937,766
-0.13(-4.23%)
Sep 19, 2022
2.910
3.080
2.870
3.070
16,264,902
+0.08(+2.68%)
Sep 16, 2022
3.020
3.080
2.870
2.990
36,036,336
-0.14(-4.47%)
Sep 15, 2022
3.050
3.400
3.020
3.130
28,971,672
+0.06(+1.95%)
Sep 14, 2022
3.020
3.110
2.880
3.070
16,097,823
+0.08(+2.68%)
Sep 13, 2022
2.950
3.240
2.810
2.990
23,848,764
-0.18(-5.68%)
Sep 12, 2022
3.000
3.195
2.915
3.170
22,631,674
+0.23(+7.82%)
Sep 09, 2022
2.870
3.020
2.870
2.940
12,780,790
+0.06(+2.08%)
Sep 08, 2022
2.560
2.880
2.540
2.880
14,899,201
+0.25(+9.51%)
Sep 07, 2022
2.430
2.640
2.400
2.630
15,878,431
+0.22(+9.13%)
Sep 06, 2022
2.490
2.490
2.350
2.410
25,721,188
-0.10(-3.98%)
Sep 02, 2022
2.770
2.800
2.470
2.510
26,670,600
-0.23(-8.39%)
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.