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
Codexis Inc
(NQ:
CDXS
)
3.500
+0.020 (+0.57%)
Streaming Delayed Price
Updated: 4:00 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
1.750
1.790
1.740
1.740
795,593
-0.02(-1.14%)
Aug 30, 2023
1.810
1.820
1.740
1.760
574,978
-0.03(-1.68%)
Aug 29, 2023
1.680
1.820
1.660
1.790
815,859
+0.10(+5.92%)
Aug 28, 2023
1.680
1.800
1.660
1.690
875,143
+0.04(+2.42%)
Aug 25, 2023
1.600
1.660
1.600
1.650
604,887
+0.02(+1.23%)
Aug 24, 2023
1.790
1.800
1.620
1.630
617,332
-0.16(-8.94%)
Aug 23, 2023
1.760
1.850
1.750
1.790
1,376,002
+0.03(+1.70%)
Aug 22, 2023
1.750
1.865
1.710
1.760
1,432,744
+0.03(+1.73%)
Aug 21, 2023
1.650
1.780
1.620
1.730
1,091,426
+0.07(+4.22%)
Aug 18, 2023
1.670
1.685
1.580
1.660
2,465,393
-0.03(-1.48%)
Aug 17, 2023
1.730
1.770
1.660
1.685
663,890
-0.02(-1.46%)
Aug 16, 2023
1.840
1.845
1.650
1.710
1,177,234
-0.13(-7.07%)
Aug 15, 2023
1.950
1.990
1.810
1.840
919,060
-0.13(-6.60%)
Aug 14, 2023
2.050
2.080
1.910
1.970
1,162,848
-0.12(-5.74%)
Aug 11, 2023
2.150
2.160
2.060
2.090
915,688
-0.04(-1.88%)
Aug 10, 2023
2.210
2.230
2.100
2.130
2,048,944
-0.06(-2.74%)
Aug 09, 2023
2.330
2.350
2.140
2.190
2,119,821
-0.10(-4.37%)
Aug 08, 2023
2.480
2.480
2.270
2.290
1,101,091
-0.20(-8.03%)
Aug 07, 2023
2.850
2.850
2.420
2.490
1,413,622
-0.40(-13.84%)
Aug 04, 2023
3.540
3.630
2.880
2.890
1,649,602
-0.49(-14.50%)
Aug 03, 2023
3.210
3.410
3.160
3.380
709,941
+0.17(+5.30%)
Aug 02, 2023
3.270
3.300
3.200
3.210
736,675
-0.09(-2.73%)
Aug 01, 2023
3.580
3.580
3.265
3.300
855,118
-0.30(-8.33%)
Jul 31, 2023
3.670
3.760
3.540
3.600
1,406,139
-0.11(-2.96%)
Jul 28, 2023
3.500
3.715
3.450
3.710
1,015,985
+0.24(+6.92%)
Jul 27, 2023
3.570
3.750
3.440
3.470
720,325
-0.05(-1.42%)
Jul 26, 2023
3.400
3.545
3.365
3.520
760,047
+0.08(+2.33%)
Jul 25, 2023
3.570
3.590
3.420
3.440
1,124,516
-0.16(-4.44%)
Jul 24, 2023
3.780
3.799
3.555
3.600
1,034,815
-0.15(-4.00%)
Jul 21, 2023
3.540
3.840
3.490
3.750
1,316,405
+0.28(+8.07%)
Jul 20, 2023
3.440
3.495
3.360
3.470
831,749
+0.05(+1.46%)
Jul 19, 2023
3.320
3.530
3.310
3.420
970,961
+0.13(+3.95%)
Jul 18, 2023
3.230
3.320
3.200
3.290
827,161
+0.08(+2.49%)
Jul 17, 2023
3.120
3.210
2.970
3.210
851,663
+0.07(+2.23%)
Jul 14, 2023
3.140
3.240
3.110
3.140
898,062
+0.01(+0.32%)
Jul 13, 2023
3.070
3.195
3.040
3.130
1,035,583
+0.06(+1.95%)
Jul 12, 2023
3.000
3.120
2.940
3.070
1,961,587
+0.15(+5.14%)
Jul 11, 2023
2.550
2.990
2.550
2.920
2,056,700
+0.39(+15.42%)
Jul 10, 2023
2.710
2.760
2.500
2.530
505,937
-0.18(-6.64%)
Jul 07, 2023
2.670
2.770
2.640
2.710
523,590
+0.04(+1.50%)
Jul 06, 2023
2.740
2.740
2.545
2.670
565,017
-0.04(-1.48%)
Jul 05, 2023
2.730
2.750
2.670
2.710
571,914
-0.01(-0.37%)
Jul 03, 2023
2.780
2.780
2.650
2.720
264,046
-0.08(-2.86%)
Jun 30, 2023
2.820
2.840
2.745
2.800
410,399
+0.04(+1.45%)
Jun 29, 2023
2.680
2.790
2.650
2.760
477,089
+0.08(+2.99%)
Jun 28, 2023
2.630
2.700
2.590
2.680
324,230
+0.08(+3.08%)
Jun 27, 2023
2.640
2.670
2.540
2.600
559,277
-0.05(-1.89%)
Jun 26, 2023
2.750
2.760
2.610
2.650
536,454
-0.15(-5.36%)
Jun 23, 2023
2.680
2.860
2.670
2.800
3,488,533
+0.05(+1.82%)
Jun 22, 2023
2.930
2.930
2.680
2.750
623,130
-0.22(-7.41%)
Jun 21, 2023
3.030
3.070
2.860
2.970
618,356
+0.03(+1.02%)
Jun 20, 2023
2.880
3.010
2.750
2.940
869,124
+0.06(+2.08%)
Jun 16, 2023
2.880
2.920
2.770
2.880
1,668,957
+0.01(+0.35%)
Jun 15, 2023
2.730
2.910
2.710
2.870
783,022
-0.54(-15.84%)
May 08, 2023
3.790
3.790
3.292
3.410
923,110
-0.35(-9.31%)
May 05, 2023
3.860
4.020
2.850
3.760
1,183,013
-0.19(-4.81%)
May 04, 2023
4.070
4.140
3.890
3.950
504,867
-0.14(-3.42%)
May 03, 2023
3.960
4.230
3.865
4.090
913,836
+0.17(+4.34%)
May 02, 2023
4.000
4.110
3.900
3.920
465,146
-0.13(-3.21%)
May 01, 2023
3.890
4.090
3.820
4.050
482,969
+0.13(+3.32%)
Apr 28, 2023
3.900
4.010
3.810
3.920
739,537
+0.02(+0.51%)
Apr 27, 2023
3.990
4.000
3.830
3.900
308,489
-0.06(-1.52%)
Apr 26, 2023
4.070
4.095
3.935
3.960
408,888
-0.11(-2.70%)
Apr 25, 2023
4.110
4.225
4.030
4.070
661,015
-0.10(-2.40%)
Apr 24, 2023
4.270
4.290
4.090
4.170
379,837
-0.13(-3.02%)
Apr 21, 2023
4.190
4.355
4.055
4.300
673,968
+0.20(+4.88%)
Apr 20, 2023
4.070
4.210
4.035
4.100
430,247
-0.14(-3.30%)
Apr 19, 2023
4.120
4.270
4.060
4.240
695,455
+0.08(+1.92%)
Apr 18, 2023
4.360
4.385
4.055
4.160
539,758
-0.18(-4.15%)
Apr 17, 2023
4.090
4.365
4.080
4.340
815,606
+0.24(+5.85%)
Apr 14, 2023
4.430
4.465
4.050
4.100
460,120
-0.33(-7.45%)
Apr 13, 2023
4.190
4.440
4.120
4.430
852,602
+0.31(+7.52%)
Apr 12, 2023
4.140
4.250
4.080
4.120
520,024
+0.04(+0.98%)
Apr 11, 2023
4.130
4.310
4.080
4.080
597,929
-0.05(-1.21%)
Apr 10, 2023
4.060
4.170
3.980
4.130
692,657
+0.06(+1.47%)
Apr 06, 2023
3.940
4.100
3.890
4.070
1,836,532
+0.14(+3.56%)
Apr 05, 2023
3.980
3.980
3.880
3.930
677,229
-0.04(-1.01%)
Apr 04, 2023
4.060
4.065
3.915
3.970
535,604
-0.10(-2.46%)
Apr 03, 2023
4.180
4.230
4.004
4.070
554,583
-0.07(-1.69%)
Mar 31, 2023
3.990
4.150
3.920
4.140
894,713
+0.20(+5.08%)
Mar 30, 2023
4.040
4.190
3.905
3.940
548,735
-0.16(-3.90%)
Mar 29, 2023
3.910
4.155
3.900
4.100
342,867
+0.23(+5.94%)
Mar 28, 2023
3.830
3.920
3.810
3.870
538,477
+0.04(+1.04%)
Mar 27, 2023
3.940
3.990
3.815
3.830
438,161
-0.05(-1.29%)
Mar 24, 2023
3.820
3.950
3.795
3.880
407,389
+0.01(+0.26%)
Mar 23, 2023
3.870
4.040
3.860
3.870
476,574
+0.06(+1.57%)
Mar 22, 2023
4.040
4.160
3.810
3.810
482,265
-0.23(-5.69%)
Mar 21, 2023
3.930
4.070
3.930
4.040
420,654
+0.18(+4.66%)
Mar 20, 2023
3.930
3.945
3.790
3.860
447,181
-0.03(-0.77%)
Mar 17, 2023
4.220
4.220
3.860
3.890
788,632
-0.23(-5.58%)
Mar 16, 2023
4.210
4.210
4.010
4.120
452,197
-0.04(-0.96%)
Mar 15, 2023
4.080
4.200
4.020
4.160
462,842
-0.07(-1.65%)
Mar 14, 2023
4.370
4.440
4.120
4.230
467,690
+0.01(+0.24%)
Mar 13, 2023
4.070
4.310
3.980
4.220
917,356
+0.10(+2.43%)
Mar 10, 2023
4.460
4.460
4.000
4.120
959,817
-0.23(-5.29%)
Mar 09, 2023
4.560
4.635
4.335
4.350
451,907
-0.19(-4.19%)
Mar 08, 2023
4.590
4.680
4.480
4.540
884,574
-0.06(-1.30%)
Mar 07, 2023
4.620
4.720
4.540
4.600
535,448
-0.04(-0.86%)
Mar 06, 2023
4.940
4.940
4.615
4.640
546,245
-0.29(-5.88%)
Mar 03, 2023
4.830
5.065
4.785
4.930
507,886
+0.16(+3.35%)
Mar 02, 2023
4.560
4.825
4.550
4.770
706,730
+0.14(+3.02%)
Mar 01, 2023
4.760
4.910
4.535
4.630
612,151
-0.21(-4.24%)
Feb 28, 2023
4.600
4.875
4.590
4.835
979,929
+0.21(+4.43%)
Feb 27, 2023
4.860
4.900
4.540
4.630
772,224
-0.10(-2.11%)
Feb 24, 2023
5.390
5.390
4.500
4.730
1,254,502
-0.76(-13.84%)
Feb 23, 2023
5.560
5.565
5.220
5.490
474,980
-0.01(-0.18%)
Feb 22, 2023
5.450
5.580
5.390
5.500
465,506
+0.06(+1.10%)
Feb 21, 2023
5.600
5.650
5.370
5.440
530,212
-0.29(-5.06%)
Feb 17, 2023
5.410
5.760
5.310
5.730
676,570
+0.36(+6.70%)
Feb 16, 2023
5.560
5.605
5.360
5.370
915,387
-0.32(-5.62%)
Feb 15, 2023
5.690
5.755
5.610
5.690
363,935
-0.06(-1.04%)
Feb 14, 2023
5.730
6.010
5.680
5.750
375,941
-0.12(-2.04%)
Feb 13, 2023
5.860
5.920
5.710
5.870
367,275
+0.01(+0.17%)
Feb 10, 2023
5.770
5.920
5.680
5.860
345,310
-0.02(-0.34%)
Feb 09, 2023
6.260
6.360
5.840
5.880
405,377
-0.28(-4.55%)
Feb 08, 2023
6.440
6.500
6.100
6.160
442,855
-0.35(-5.38%)
Feb 07, 2023
6.270
6.580
6.220
6.510
498,983
+0.19(+3.01%)
Feb 06, 2023
6.380
6.480
6.260
6.320
427,634
-0.13(-2.02%)
Feb 03, 2023
6.550
6.699
6.330
6.450
517,694
-0.25(-3.73%)
Feb 02, 2023
6.630
6.980
6.575
6.700
675,129
+0.26(+4.04%)
Feb 01, 2023
6.160
6.515
6.078
6.440
552,030
+0.29(+4.72%)
Jan 31, 2023
6.130
6.310
6.050
6.150
470,266
+0.03(+0.49%)
Jan 30, 2023
6.500
6.500
6.050
6.120
845,515
-0.45(-6.85%)
Jan 27, 2023
6.410
6.720
6.340
6.570
430,171
+0.09(+1.39%)
Jan 26, 2023
6.820
6.940
6.230
6.480
674,005
-0.13(-1.97%)
Jan 25, 2023
6.230
6.630
6.070
6.610
592,520
+0.26(+4.09%)
Jan 24, 2023
6.660
6.770
6.265
6.350
745,168
-0.41(-6.07%)
Jan 23, 2023
6.840
6.840
6.410
6.760
694,050
+0.25(+3.84%)
Jan 20, 2023
6.440
6.590
6.255
6.510
1,048,438
+0.44(+7.25%)
Jan 19, 2023
5.860
6.095
5.830
6.070
681,933
+0.11(+1.85%)
Jan 18, 2023
6.090
6.300
5.955
5.960
550,107
-0.11(-1.81%)
Jan 17, 2023
6.330
6.330
6.040
6.070
511,863
-0.21(-3.34%)
Jan 13, 2023
5.830
6.280
5.830
6.280
610,519
+0.35(+5.90%)
Jan 12, 2023
5.880
5.955
5.681
5.930
777,435
+0.12(+2.07%)
Jan 11, 2023
5.890
5.900
5.660
5.810
647,041
-0.01(-0.17%)
Jan 10, 2023
5.600
5.865
5.580
5.820
829,257
+0.21(+3.74%)
Jan 09, 2023
5.490
5.715
5.470
5.610
795,696
+0.23(+4.28%)
Jan 06, 2023
5.210
5.610
4.940
5.380
2,276,319
+0.23(+4.47%)
Jan 05, 2023
4.910
5.180
4.820
5.150
528,866
+0.18(+3.62%)
Jan 04, 2023
4.770
4.980
4.690
4.970
915,007
+0.30(+6.42%)
Jan 03, 2023
4.740
4.915
4.550
4.670
725,291
+0.01(+0.21%)
Dec 30, 2022
4.570
4.715
4.500
4.660
595,345
-0.02(-0.43%)
Dec 29, 2022
4.320
4.730
4.290
4.680
676,836
+0.41(+9.60%)
Dec 28, 2022
4.240
4.450
4.220
4.270
1,080,118
+0.01(+0.23%)
Dec 27, 2022
4.440
4.470
4.210
4.260
769,715
-0.17(-3.84%)
Dec 23, 2022
4.600
4.630
4.400
4.430
668,776
-0.24(-5.14%)
Dec 22, 2022
4.730
4.741
4.500
4.670
717,372
-0.12(-2.51%)
Dec 21, 2022
5.030
5.080
4.760
4.790
746,891
-0.18(-3.62%)
Dec 20, 2022
4.970
5.065
4.920
4.970
410,124
-0.04(-0.80%)
Dec 19, 2022
5.290
5.330
4.970
5.010
769,414
-0.27(-5.11%)
Dec 16, 2022
5.430
5.450
5.105
5.280
1,441,253
-0.24(-4.35%)
Dec 15, 2022
5.490
5.625
5.430
5.520
465,760
-0.06(-1.08%)
Dec 14, 2022
5.490
5.690
5.390
5.580
707,597
+0.06(+1.09%)
Dec 13, 2022
5.930
6.100
5.500
5.520
613,938
-0.11(-1.95%)
Dec 12, 2022
5.640
5.810
5.555
5.630
576,152
+0.03(+0.54%)
Dec 09, 2022
5.660
5.940
5.555
5.600
433,060
-0.12(-2.10%)
Dec 08, 2022
5.630
5.740
5.501
5.720
354,078
+0.12(+2.14%)
Dec 07, 2022
5.540
5.770
5.470
5.600
466,587
+0.02(+0.36%)
Dec 06, 2022
5.800
5.930
5.535
5.580
619,166
-0.35(-5.90%)
Dec 05, 2022
5.660
5.950
5.520
5.930
786,918
+0.26(+4.59%)
Dec 02, 2022
5.460
5.685
5.310
5.670
521,506
+0.04(+0.71%)
Dec 01, 2022
5.480
5.730
5.415
5.630
608,262
+0.16(+2.93%)
Nov 30, 2022
5.080
5.470
4.970
5.470
701,123
+0.44(+8.75%)
Nov 29, 2022
5.050
5.155
5.005
5.030
1,001,394
-0.01(-0.20%)
Nov 28, 2022
5.320
5.425
5.030
5.040
835,268
-0.37(-6.84%)
Nov 25, 2022
5.370
5.640
5.360
5.410
244,152
-0.03(-0.55%)
Nov 23, 2022
5.110
5.510
5.110
5.440
841,233
+0.35(+6.88%)
Nov 22, 2022
5.290
5.300
5.020
5.090
1,119,169
-0.16(-3.05%)
Nov 21, 2022
5.000
5.310
5.000
5.250
1,378,016
+0.20(+3.96%)
Nov 18, 2022
5.320
5.320
4.900
5.050
4,043,623
-0.14(-2.70%)
Nov 17, 2022
6.000
6.010
5.175
5.190
2,758,598
-0.94(-15.33%)
Nov 16, 2022
6.680
6.680
6.120
6.130
928,098
-0.67(-9.85%)
Nov 15, 2022
6.680
6.880
6.640
6.800
492,626
+0.34(+5.26%)
Nov 14, 2022
6.810
6.810
6.400
6.460
561,727
-0.38(-5.56%)
Nov 11, 2022
6.660
6.970
6.570
6.840
867,079
+0.14(+2.09%)
Nov 10, 2022
6.130
6.725
6.050
6.700
1,064,546
+1.01(+17.75%)
Nov 09, 2022
5.930
5.970
5.680
5.690
480,955
-0.34(-5.64%)
Nov 08, 2022
5.860
6.165
5.740
6.030
719,229
+0.20(+3.43%)
Nov 07, 2022
6.220
6.380
5.660
5.830
779,069
-0.51(-8.04%)
Nov 04, 2022
6.240
6.500
5.805
6.340
1,138,401
+0.63(+11.03%)
Nov 03, 2022
5.700
5.825
5.602
5.710
793,192
-0.04(-0.70%)
Nov 02, 2022
5.720
6.000
5.520
5.750
674,633
+0.05(+0.88%)
Nov 01, 2022
5.640
5.780
5.610
5.700
461,453
+0.08(+1.42%)
Oct 31, 2022
5.640
5.770
5.490
5.620
494,087
-0.06(-1.06%)
Oct 28, 2022
5.590
5.710
5.395
5.680
553,028
+0.09(+1.61%)
Oct 27, 2022
5.880
5.890
5.560
5.590
573,702
-0.21(-3.62%)
Oct 26, 2022
5.610
5.900
5.510
5.800
609,097
+0.19(+3.39%)
Oct 25, 2022
5.350
5.655
5.350
5.610
542,419
+0.28(+5.25%)
Oct 24, 2022
5.100
5.340
4.810
5.330
959,232
+0.21(+4.10%)
Oct 21, 2022
5.120
5.185
4.900
5.120
933,845
+0.12(+2.40%)
Oct 20, 2022
4.990
5.170
4.901
5.000
657,798
+0.02(+0.40%)
Oct 19, 2022
5.380
5.400
4.930
4.980
905,473
-0.51(-9.29%)
Oct 18, 2022
5.570
5.650
5.415
5.490
789,024
+0.11(+2.04%)
Oct 17, 2022
5.250
5.425
5.150
5.380
951,145
+0.37(+7.39%)
Oct 14, 2022
5.170
5.360
4.940
5.010
1,121,532
-0.05(-0.99%)
Oct 13, 2022
5.100
5.200
4.955
5.060
1,237,311
-0.20(-3.80%)
Oct 12, 2022
5.320
5.364
5.150
5.260
717,100
-0.05(-0.94%)
Oct 11, 2022
5.230
5.440
5.080
5.310
1,046,911
+0.04(+0.76%)
Oct 10, 2022
5.370
5.410
5.190
5.270
719,946
-0.13(-2.41%)
Oct 07, 2022
5.770
5.770
5.390
5.400
873,079
-0.48(-8.16%)
Oct 06, 2022
5.980
6.220
5.824
5.880
667,736
-0.16(-2.65%)
Oct 05, 2022
6.330
6.410
5.920
6.040
762,617
-0.46(-7.08%)
Oct 04, 2022
6.260
6.680
6.260
6.500
727,359
+0.43(+7.08%)
Oct 03, 2022
6.140
6.160
5.730
6.070
676,167
+0.01(+0.17%)
Sep 30, 2022
6.080
6.425
6.045
6.060
737,439
-0.05(-0.82%)
Sep 29, 2022
6.250
6.350
6.045
6.110
495,186
-0.27(-4.23%)
Sep 28, 2022
6.260
6.440
6.220
6.380
846,596
+0.22(+3.57%)
Sep 27, 2022
6.230
6.270
6.050
6.160
591,870
+0.08(+1.32%)
Sep 26, 2022
6.110
6.270
6.050
6.080
818,352
-0.07(-1.14%)
Sep 23, 2022
6.170
6.360
6.040
6.150
935,227
-0.04(-0.65%)
Sep 22, 2022
6.580
6.610
6.170
6.190
1,296,253
-0.47(-7.06%)
Sep 21, 2022
6.840
6.940
6.570
6.660
545,926
-0.11(-1.62%)
Sep 20, 2022
6.800
6.970
6.680
6.770
587,107
-0.17(-2.45%)
Sep 19, 2022
6.790
6.975
6.690
6.940
591,699
+0.05(+0.73%)
Sep 16, 2022
7.060
7.060
6.705
6.890
1,019,801
-0.35(-4.83%)
Sep 15, 2022
7.390
7.800
7.115
7.240
604,367
-0.26(-3.47%)
Sep 14, 2022
7.270
7.555
7.070
7.500
584,469
+0.25(+3.45%)
Sep 13, 2022
7.810
7.810
7.155
7.250
506,428
-0.71(-8.92%)
Sep 12, 2022
7.590
7.960
7.510
7.960
535,132
+0.40(+5.29%)
Sep 09, 2022
7.480
7.640
7.380
7.560
417,683
+0.16(+2.16%)
Sep 08, 2022
7.000
7.490
6.820
7.400
619,411
+0.34(+4.82%)
Sep 07, 2022
6.570
7.080
6.540
7.060
647,763
+0.50(+7.62%)
Sep 06, 2022
6.810
6.850
6.540
6.560
590,887
-0.18(-2.67%)
Sep 02, 2022
7.050
7.090
6.620
6.740
581,558
-0.19(-2.74%)
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.