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
Invacare Corp
(NY:
IVC
)
0.6598
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 31, 2023
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
0.9044
0.9350
0.8500
0.8650
1,083,569
-0.04(-3.89%)
Aug 30, 2022
1.000
1.030
0.8863
0.9000
873,790
-0.07(-7.69%)
Aug 29, 2022
0.8900
1.020
0.8900
0.9750
1,425,425
+0.11(+12.38%)
Aug 26, 2022
0.9500
0.9501
0.8402
0.8676
399,550
-0.07(-7.01%)
Aug 25, 2022
0.8300
0.9600
0.8300
0.9330
379,067
+0.09(+11.07%)
Aug 24, 2022
0.9200
0.9400
0.8300
0.8400
306,995
-0.07(-7.69%)
Aug 23, 2022
0.8900
0.9398
0.8677
0.9100
494,515
+0.10(+12.35%)
Aug 22, 2022
0.8200
0.8500
0.8050
0.8100
310,706
-0.01(-1.24%)
Aug 19, 2022
0.8700
0.8700
0.8202
0.8202
305,282
-0.05(-5.72%)
Aug 18, 2022
0.8700
0.8925
0.8631
0.8700
222,372
+0.01(+0.81%)
Aug 17, 2022
0.9400
0.9449
0.8610
0.8630
473,130
-0.07(-7.20%)
Aug 16, 2022
1.000
1.040
0.9300
0.9300
521,423
-0.04(-4.12%)
Aug 15, 2022
1.030
1.080
0.9550
0.9700
475,864
-0.03(-3.00%)
Aug 12, 2022
1.020
1.060
1.000
1.000
220,957
+0.00(+0.00%)
Aug 11, 2022
1.000
1.100
0.9999
1.000
350,649
+0.02(+1.77%)
Aug 10, 2022
0.9798
1.035
0.9300
0.9826
387,592
+0.05(+5.66%)
Aug 09, 2022
1.020
1.030
0.9300
0.9300
1,243,053
-0.17(-15.45%)
Aug 08, 2022
1.170
1.260
1.100
1.100
591,334
-0.04(-3.51%)
Aug 05, 2022
1.050
1.155
1.020
1.140
437,654
+0.09(+8.57%)
Aug 04, 2022
1.090
1.100
1.010
1.050
336,574
-0.03(-2.78%)
Aug 03, 2022
1.050
1.100
1.030
1.080
383,147
+0.01(+0.93%)
Aug 02, 2022
1.040
1.119
1.020
1.070
491,999
+0.02(+1.90%)
Aug 01, 2022
1.100
1.150
1.050
1.050
510,950
-0.08(-7.08%)
Jul 29, 2022
1.100
1.150
1.100
1.130
184,213
-0.02(-1.74%)
Jul 28, 2022
1.230
1.230
1.110
1.150
287,692
-0.07(-5.74%)
Jul 27, 2022
1.250
1.260
1.210
1.220
159,908
-0.01(-0.81%)
Jul 26, 2022
1.280
1.310
1.220
1.230
245,662
-0.05(-3.91%)
Jul 25, 2022
1.280
1.320
1.260
1.280
92,452
+0.01(+0.79%)
Jul 22, 2022
1.300
1.300
1.230
1.270
189,725
-0.03(-2.31%)
Jul 21, 2022
1.290
1.350
1.215
1.300
226,631
+0.02(+1.56%)
Jul 20, 2022
1.260
1.310
1.240
1.280
187,180
+0.03(+2.40%)
Jul 19, 2022
1.240
1.290
1.200
1.250
231,168
+0.01(+0.81%)
Jul 18, 2022
1.280
1.294
1.220
1.240
69,631
+0.00(+0.00%)
Jul 15, 2022
1.300
1.300
1.210
1.240
159,606
+0.00(+0.00%)
Jul 14, 2022
1.290
1.302
1.230
1.240
186,890
-0.06(-4.62%)
Jul 13, 2022
1.300
1.390
1.270
1.300
222,916
-0.01(-0.76%)
Jul 12, 2022
1.360
1.360
1.300
1.310
82,836
-0.06(-4.38%)
Jul 11, 2022
1.470
1.475
1.350
1.370
266,618
-0.13(-8.67%)
Jul 08, 2022
1.450
1.550
1.410
1.500
224,097
+0.04(+2.74%)
Jul 07, 2022
1.370
1.490
1.360
1.460
190,203
+0.10(+7.35%)
Jul 06, 2022
1.350
1.380
1.310
1.360
149,341
+0.02(+1.49%)
Jul 05, 2022
1.220
1.350
1.210
1.340
335,998
+0.10(+8.06%)
Jul 01, 2022
1.300
1.310
1.150
1.240
575,988
-0.04(-3.13%)
Jun 30, 2022
1.360
1.369
1.280
1.280
256,044
-0.08(-5.88%)
Jun 29, 2022
1.480
1.490
1.360
1.360
471,804
-0.13(-8.72%)
Jun 28, 2022
1.610
1.640
1.480
1.490
338,571
-0.05(-3.25%)
Jun 27, 2022
1.480
1.540
1.420
1.540
529,273
+0.08(+5.48%)
Jun 24, 2022
1.490
1.590
1.440
1.460
4,259,410
-0.03(-2.01%)
Jun 23, 2022
1.440
1.510
1.420
1.490
434,593
+0.05(+3.47%)
Jun 22, 2022
1.490
1.550
1.390
1.440
561,261
-0.07(-4.64%)
Jun 21, 2022
1.420
1.550
1.360
1.510
1,475,014
+0.14(+10.22%)
Jun 17, 2022
1.230
1.370
1.210
1.370
1,943,246
+0.13(+10.48%)
Jun 16, 2022
1.110
1.260
1.070
1.240
1,068,530
+0.10(+8.77%)
Jun 15, 2022
1.290
1.300
1.130
1.140
690,170
-0.16(-12.31%)
Jun 14, 2022
1.440
1.440
1.270
1.300
692,668
-0.12(-8.45%)
Jun 13, 2022
1.390
1.490
1.220
1.420
659,115
-0.02(-1.39%)
Jun 10, 2022
1.450
1.480
1.420
1.440
276,331
-0.02(-1.37%)
Jun 09, 2022
1.450
1.510
1.420
1.460
466,905
+0.00(+0.00%)
Jun 08, 2022
1.450
1.540
1.430
1.460
587,461
+0.06(+4.29%)
Jun 07, 2022
1.300
1.400
1.300
1.400
893,464
+0.10(+7.69%)
Jun 06, 2022
1.160
1.310
1.110
1.300
1,169,816
+0.13(+11.11%)
Jun 03, 2022
1.010
1.185
0.9910
1.170
817,844
+0.15(+14.71%)
Jun 02, 2022
0.9200
1.020
0.9000
1.020
365,660
+0.11(+12.03%)
Jun 01, 2022
0.9452
0.9993
0.8600
0.9105
771,769
-0.02(-2.51%)
May 31, 2022
0.9300
0.9599
0.9131
0.9339
345,752
-0.01(-0.65%)
May 27, 2022
0.9000
0.9648
0.8800
0.9400
627,760
+0.04(+4.35%)
May 26, 2022
0.8500
0.9500
0.8400
0.9008
688,837
+0.06(+7.10%)
May 25, 2022
0.8308
0.8534
0.8033
0.8411
487,739
+0.01(+0.98%)
May 24, 2022
0.8765
0.9000
0.8310
0.8329
841,602
-0.04(-5.06%)
May 23, 2022
0.9372
0.9372
0.8620
0.8773
658,018
-0.07(-6.98%)
May 20, 2022
0.8637
0.9819
0.8551
0.9431
1,123,450
+0.09(+10.30%)
May 19, 2022
0.8700
0.8829
0.8397
0.8550
1,168,657
+0.01(+0.59%)
May 18, 2022
0.9700
0.9700
0.8480
0.8500
1,645,017
-0.12(-12.00%)
May 17, 2022
1.100
1.100
0.9502
0.9659
1,053,852
-0.05(-5.30%)
May 16, 2022
1.100
1.110
0.9952
1.020
639,483
-0.07(-6.42%)
May 13, 2022
1.040
1.150
1.040
1.090
537,556
+0.05(+4.81%)
May 12, 2022
1.050
1.108
1.015
1.040
602,643
-0.01(-0.95%)
May 11, 2022
1.190
1.220
1.040
1.050
1,143,803
-0.14(-11.76%)
May 10, 2022
1.350
1.350
1.160
1.190
804,018
-0.19(-13.77%)
May 09, 2022
1.460
1.490
1.340
1.380
623,669
-0.11(-7.38%)
May 06, 2022
1.610
1.620
1.450
1.490
643,024
-0.10(-6.29%)
May 05, 2022
1.580
1.610
1.520
1.590
619,751
-0.04(-2.45%)
May 04, 2022
1.590
1.630
1.505
1.630
289,487
+0.06(+3.82%)
May 03, 2022
1.530
1.580
1.480
1.570
703,000
+0.02(+1.29%)
May 02, 2022
1.680
1.710
1.530
1.550
770,473
-0.11(-6.63%)
Apr 29, 2022
1.600
1.755
1.560
1.660
915,395
+0.05(+3.11%)
Apr 28, 2022
1.610
1.640
1.500
1.610
1,026,853
+0.03(+1.90%)
Apr 27, 2022
1.490
1.610
1.480
1.580
923,574
+0.08(+5.33%)
Apr 26, 2022
1.470
1.530
1.420
1.500
463,966
+0.01(+0.67%)
Apr 25, 2022
1.430
1.500
1.410
1.490
307,835
+0.05(+3.47%)
Apr 22, 2022
1.500
1.510
1.400
1.440
502,652
-0.09(-5.88%)
Apr 21, 2022
1.600
1.620
1.510
1.530
659,094
-0.03(-1.92%)
Apr 20, 2022
1.510
1.625
1.480
1.560
769,962
+0.07(+4.70%)
Apr 19, 2022
1.440
1.520
1.430
1.490
444,503
+0.04(+2.76%)
Apr 18, 2022
1.450
1.470
1.380
1.450
546,064
-0.01(-0.68%)
Apr 14, 2022
1.500
1.545
1.440
1.460
743,632
-0.04(-2.67%)
Apr 13, 2022
1.410
1.500
1.410
1.500
531,805
+0.08(+5.63%)
Apr 12, 2022
1.410
1.460
1.400
1.420
451,742
+0.01(+0.71%)
Apr 11, 2022
1.450
1.462
1.400
1.410
792,969
-0.05(-3.42%)
Apr 08, 2022
1.450
1.515
1.430
1.460
736,530
+0.02(+1.39%)
Apr 07, 2022
1.490
1.510
1.420
1.440
527,781
-0.03(-2.04%)
Apr 06, 2022
1.490
1.530
1.430
1.470
546,585
-0.02(-1.34%)
Apr 05, 2022
1.510
1.550
1.460
1.490
485,562
-0.01(-0.67%)
Apr 04, 2022
1.500
1.570
1.450
1.500
683,760
+0.02(+1.35%)
Apr 01, 2022
1.460
1.480
1.430
1.480
348,475
+0.07(+4.96%)
Mar 31, 2022
1.460
1.479
1.410
1.410
633,723
-0.05(-3.42%)
Mar 30, 2022
1.500
1.510
1.430
1.460
877,169
-0.01(-0.68%)
Mar 29, 2022
1.470
1.500
1.430
1.470
979,524
-0.01(-0.68%)
Mar 28, 2022
1.590
1.610
1.410
1.480
746,296
-0.09(-5.73%)
Mar 25, 2022
1.640
1.660
1.560
1.570
380,624
-0.02(-1.26%)
Mar 24, 2022
1.600
1.620
1.560
1.590
337,385
-0.01(-0.63%)
Mar 23, 2022
1.580
1.660
1.520
1.600
405,068
+0.00(+0.00%)
Mar 22, 2022
1.600
1.650
1.578
1.600
553,236
+0.01(+0.63%)
Mar 21, 2022
1.730
1.760
1.575
1.590
516,822
-0.14(-8.09%)
Mar 18, 2022
1.690
1.740
1.660
1.730
1,168,414
+0.04(+2.37%)
Mar 17, 2022
1.580
1.690
1.580
1.690
610,940
+0.09(+5.62%)
Mar 16, 2022
1.600
1.600
1.510
1.600
746,985
+0.04(+2.56%)
Mar 15, 2022
1.410
1.590
1.380
1.560
1,616,515
+0.17(+12.23%)
Mar 14, 2022
1.450
1.470
1.390
1.390
939,432
-0.06(-4.14%)
Mar 11, 2022
1.500
1.520
1.450
1.450
2,251,229
-0.07(-4.61%)
Mar 10, 2022
1.600
1.700
1.470
1.520
2,852,722
-0.08(-5.00%)
Mar 09, 2022
2.320
2.340
1.560
1.600
5,060,520
-0.74(-31.62%)
Mar 08, 2022
2.210
2.405
2.170
2.340
800,374
+0.11(+4.93%)
Mar 07, 2022
2.200
2.276
2.150
2.230
514,188
+0.06(+2.76%)
Mar 04, 2022
2.060
2.200
2.060
2.170
411,084
+0.08(+3.83%)
Mar 03, 2022
2.070
2.120
2.020
2.090
569,273
+0.09(+4.50%)
Mar 02, 2022
2.020
2.070
1.980
2.000
272,537
-0.02(-0.99%)
Mar 01, 2022
2.010
2.070
2.010
2.020
353,036
-0.03(-1.46%)
Feb 28, 2022
2.030
2.140
2.010
2.050
594,800
-0.06(-2.84%)
Feb 25, 2022
2.000
2.140
1.990
2.110
315,250
+0.11(+5.50%)
Feb 24, 2022
1.960
2.030
1.900
2.000
555,109
+0.00(+0.00%)
Feb 23, 2022
2.000
2.065
1.990
2.000
287,470
+0.00(+0.00%)
Feb 22, 2022
2.130
2.130
1.990
2.000
425,256
-0.12(-5.66%)
Feb 18, 2022
2.120
0
+0.02(+0.95%)
Feb 17, 2022
2.155
2.189
2.090
2.100
355,227
-0.07(-3.23%)
Feb 16, 2022
2.210
2.260
2.160
2.170
274,452
-0.05(-2.25%)
Feb 15, 2022
2.090
2.245
2.090
2.220
601,026
+0.16(+7.77%)
Feb 14, 2022
2.150
2.220
2.050
2.060
669,000
-0.06(-2.83%)
Feb 11, 2022
2.280
2.310
2.100
2.120
508,524
-0.12(-5.36%)
Feb 10, 2022
2.340
2.420
2.230
2.240
501,148
-0.15(-6.28%)
Feb 09, 2022
2.340
2.530
2.315
2.390
645,553
+0.12(+5.29%)
Feb 08, 2022
2.180
2.309
2.160
2.270
1,096,960
+0.11(+5.09%)
Feb 07, 2022
2.160
2.200
2.140
2.160
681,682
+0.02(+0.93%)
Feb 04, 2022
2.060
2.170
2.000
2.140
369,154
+0.09(+4.39%)
Feb 03, 2022
2.160
2.040
2.050
809,701
-0.11(-5.09%)
Feb 02, 2022
2.300
2.300
2.140
2.160
457,815
-0.12(-5.26%)
Feb 01, 2022
2.230
2.345
2.180
2.280
519,554
+0.03(+1.33%)
Jan 31, 2022
2.160
2.380
2.250
586,137
+0.03(+1.35%)
Jan 28, 2022
2.290
2.330
2.150
2.220
713,002
-0.06(-2.63%)
Jan 27, 2022
2.490
2.490
2.270
2.280
719,503
-0.16(-6.56%)
Jan 26, 2022
2.590
2.590
2.430
2.440
497,251
-0.08(-3.17%)
Jan 25, 2022
2.600
2.625
2.450
2.520
596,718
-0.14(-5.26%)
Jan 24, 2022
2.520
2.690
2.465
2.660
638,088
+0.05(+1.92%)
Jan 21, 2022
2.610
2.660
2.511
2.610
527,704
-0.03(-1.14%)
Jan 20, 2022
2.760
2.780
2.640
2.640
493,608
-0.08(-2.94%)
Jan 19, 2022
2.720
2.805
2.650
2.720
558,898
-0.02(-0.73%)
Jan 18, 2022
2.720
2.760
2.660
2.740
651,463
-0.02(-0.72%)
Jan 14, 2022
2.760
0
-0.06(-2.13%)
Jan 13, 2022
2.790
2.845
2.695
2.820
361,462
+0.03(+1.08%)
Jan 12, 2022
2.660
2.820
2.660
2.790
394,151
+0.13(+4.89%)
Jan 11, 2022
2.670
2.735
2.640
2.660
810,731
-0.04(-1.48%)
Jan 10, 2022
2.700
2.740
2.560
2.700
584,775
-0.03(-1.10%)
Jan 07, 2022
2.750
2.800
2.700
2.730
395,153
-0.04(-1.44%)
Jan 06, 2022
2.970
3.000
2.730
2.770
1,372,551
-0.14(-4.81%)
Jan 05, 2022
2.780
3.230
2.710
2.910
3,524,652
+0.11(+3.93%)
Jan 04, 2022
2.810
2.900
2.720
2.800
587,772
+0.00(+0.00%)
Jan 03, 2022
2.720
2.980
2.640
2.800
1,385,938
+0.08(+2.94%)
Dec 31, 2021
2.750
2.779
2.620
2.720
589,395
-0.07(-2.51%)
Dec 30, 2021
2.770
2.910
2.757
2.790
742,916
+0.01(+0.36%)
Dec 29, 2021
2.600
2.810
2.480
2.780
792,083
+0.16(+6.11%)
Dec 28, 2021
2.550
2.740
2.530
2.620
894,705
+0.08(+3.15%)
Dec 27, 2021
2.300
2.540
2.280
2.540
806,946
+0.26(+11.40%)
Dec 23, 2021
2.280
2.360
2.275
2.280
761,733
-0.05(-2.15%)
Dec 22, 2021
2.310
2.360
2.260
2.330
730,748
-0.02(-0.85%)
Dec 21, 2021
2.330
2.460
2.320
2.350
907,449
+0.10(+4.44%)
Dec 20, 2021
2.370
2.380
2.240
2.250
760,294
-0.17(-7.02%)
Dec 17, 2021
2.480
2.490
2.350
2.420
1,356,612
-0.08(-3.20%)
Dec 16, 2021
2.450
2.640
2.400
2.500
1,075,188
+0.06(+2.46%)
Dec 15, 2021
2.470
2.525
2.370
2.440
1,745,545
-0.02(-0.81%)
Dec 14, 2021
2.600
2.660
2.455
2.460
1,841,764
-0.17(-6.46%)
Dec 13, 2021
2.800
2.800
2.580
2.630
1,115,381
-0.18(-6.41%)
Dec 10, 2021
2.810
2.870
2.757
2.810
694,713
+0.02(+0.72%)
Dec 09, 2021
2.840
2.975
2.710
2.790
1,055,402
-0.05(-1.76%)
Dec 08, 2021
2.540
2.880
2.420
2.840
1,267,405
+0.29(+11.37%)
Dec 07, 2021
2.480
2.670
2.460
2.550
1,533,623
+0.14(+5.81%)
Dec 06, 2021
2.480
2.575
2.180
2.410
1,466,581
+0.00(+0.00%)
Dec 03, 2021
2.500
2.600
2.380
2.410
838,815
-0.12(-4.74%)
Dec 02, 2021
2.400
2.650
2.400
2.530
1,366,506
+0.16(+6.75%)
Dec 01, 2021
2.770
2.800
2.320
2.370
4,627,178
-0.37(-13.50%)
Nov 30, 2021
3.200
3.250
2.700
2.740
2,180,586
-0.50(-15.43%)
Nov 29, 2021
3.370
3.450
3.210
3.240
622,503
-0.07(-2.11%)
Nov 26, 2021
3.440
3.450
3.250
3.310
495,571
-0.17(-4.89%)
Nov 24, 2021
3.720
3.800
3.450
3.480
570,505
-0.27(-7.20%)
Nov 23, 2021
3.550
3.800
3.550
3.750
681,801
+0.18(+5.04%)
Nov 22, 2021
3.690
3.700
3.460
3.570
1,204,014
-0.05(-1.38%)
Nov 19, 2021
3.910
3.970
3.610
3.620
786,112
-0.31(-7.89%)
Nov 18, 2021
4.070
3.955
3.915
3.930
534,620
-0.09(-2.24%)
Nov 17, 2021
4.140
4.140
3.960
4.020
544,145
-0.13(-3.13%)
Nov 16, 2021
4.160
4.200
4.080
4.150
539,369
+0.02(+0.48%)
Nov 15, 2021
4.240
4.250
4.105
4.130
634,186
-0.11(-2.59%)
Nov 12, 2021
4.150
4.285
4.140
4.240
556,096
+0.12(+2.91%)
Nov 11, 2021
4.480
4.480
4.090
4.120
1,105,206
-0.28(-6.36%)
Nov 10, 2021
4.610
4.400
1,225,893
-0.21(-4.56%)
Nov 09, 2021
4.380
4.620
4.380
4.610
874,243
+0.21(+4.77%)
Nov 08, 2021
4.280
4.550
4.280
4.400
964,711
+0.12(+2.80%)
Nov 05, 2021
4.170
4.630
4.100
4.280
2,474,992
+0.16(+3.88%)
Nov 04, 2021
4.290
4.320
4.020
4.120
9,308,059
-0.17(-3.96%)
Nov 03, 2021
4.340
4.420
4.250
4.290
1,052,269
-0.05(-1.15%)
Nov 02, 2021
4.290
4.395
4.250
4.340
2,042,279
-0.47(-9.77%)
Nov 01, 2021
4.930
5.137
4.810
4.810
447,767
-0.13(-2.63%)
Oct 29, 2021
4.720
4.955
4.610
4.940
1,799,570
+0.12(+2.49%)
Oct 28, 2021
4.660
5.360
4.660
4.820
1,088,760
+0.42(+9.55%)
Oct 27, 2021
4.510
4.649
4.400
4.400
872,881
-0.16(-3.51%)
Oct 26, 2021
4.550
4.560
421,402
-0.01(-0.22%)
Oct 25, 2021
4.700
4.730
4.560
4.570
621,778
-0.11(-2.35%)
Oct 22, 2021
4.710
4.830
4.630
4.680
262,085
+0.02(+0.43%)
Oct 21, 2021
4.680
4.800
4.540
4.660
527,273
-0.04(-0.85%)
Oct 20, 2021
4.530
4.750
4.450
4.700
376,522
+0.12(+2.62%)
Oct 19, 2021
4.510
4.610
4.446
4.580
380,624
+0.11(+2.46%)
Oct 18, 2021
4.600
4.610
4.280
4.470
607,530
-0.12(-2.61%)
Oct 15, 2021
4.660
4.800
4.570
4.590
480,048
-0.01(-0.22%)
Oct 14, 2021
4.880
4.950
4.550
4.600
621,011
-0.23(-4.76%)
Oct 13, 2021
4.820
4.930
4.540
4.830
717,436
+0.11(+2.33%)
Oct 12, 2021
4.500
4.800
4.280
4.720
1,171,790
+0.27(+6.07%)
Oct 11, 2021
4.620
4.700
4.350
4.450
559,648
-0.17(-3.68%)
Oct 08, 2021
4.370
4.650
4.370
4.620
527,195
+0.25(+5.72%)
Oct 07, 2021
4.410
4.640
4.340
4.370
602,636
+0.07(+1.63%)
Oct 06, 2021
4.250
4.390
4.080
4.300
997,194
+0.01(+0.23%)
Oct 05, 2021
4.520
4.600
4.265
4.290
611,847
-0.22(-4.88%)
Oct 04, 2021
4.820
4.890
4.370
4.510
1,011,328
-0.30(-6.24%)
Oct 01, 2021
4.770
4.875
4.560
4.810
544,212
+0.05(+1.05%)
Sep 30, 2021
4.960
5.025
4.678
4.760
650,482
-0.24(-4.80%)
Sep 29, 2021
5.190
5.190
4.830
5.000
596,346
-0.19(-3.66%)
Sep 28, 2021
5.340
5.340
5.052
5.190
431,473
-0.08(-1.52%)
Sep 27, 2021
5.220
5.370
5.180
5.270
875,257
+0.10(+1.93%)
Sep 24, 2021
5.330
5.420
5.120
5.170
787,683
-0.19(-3.54%)
Sep 23, 2021
5.720
5.840
5.340
5.360
572,029
-0.34(-5.96%)
Sep 22, 2021
5.600
5.800
5.554
5.700
1,731,151
+0.17(+3.07%)
Sep 21, 2021
5.730
5.730
5.520
5.530
587,968
-0.20(-3.49%)
Sep 20, 2021
5.750
5.940
5.534
5.730
575,352
-0.13(-2.22%)
Sep 17, 2021
6.030
6.290
5.730
5.860
1,464,847
-0.11(-1.84%)
Sep 16, 2021
6.140
6.774
5.760
5.970
958,476
-0.03(-0.50%)
Sep 15, 2021
5.860
6.400
5.600
6.000
989,356
+0.08(+1.35%)
Sep 14, 2021
6.270
7.170
5.850
5.920
1,833,567
-0.57(-8.78%)
Sep 13, 2021
5.440
6.919
5.160
6.490
4,628,995
+1.01(+18.43%)
Sep 10, 2021
5.480
5.575
5.080
5.480
1,282,108
+0.08(+1.48%)
Sep 09, 2021
6.420
6.690
5.030
5.400
3,128,405
-2.90(-34.94%)
Sep 08, 2021
8.620
8.620
8.250
8.300
87,222
-0.26(-3.04%)
Sep 07, 2021
8.400
8.620
8.330
8.560
110,291
+0.17(+2.03%)
Sep 03, 2021
8.580
8.680
8.190
8.390
143,464
-0.19(-2.21%)
Sep 02, 2021
8.400
8.590
8.370
8.580
103,947
+0.22(+2.63%)
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.