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
Janone Inc
(NQ:
JAN
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.5850
0.5899
0.3776
0.4700
1,120,087
-0.15(-23.58%)
Aug 30, 2023
0.6034
0.6850
0.5810
0.6150
992,342
+0.02(+2.52%)
Aug 29, 2023
0.5720
0.8501
0.5600
0.5999
4,052,519
+0.02(+3.79%)
Aug 28, 2023
0.5888
0.5889
0.5280
0.5780
69,853
-0.00(-0.33%)
Aug 25, 2023
0.5275
0.5948
0.5275
0.5799
68,235
+0.03(+4.60%)
Aug 24, 2023
0.5900
0.6100
0.5310
0.5544
57,018
-0.05(-8.97%)
Aug 23, 2023
0.6400
0.7400
0.6001
0.6090
170,299
-0.02(-2.40%)
Aug 22, 2023
0.7000
0.6999
0.6111
0.6240
54,968
-0.04(-6.31%)
Aug 21, 2023
0.6817
0.7499
0.6509
0.6660
194,175
-0.14(-17.29%)
Aug 18, 2023
0.7650
1.070
0.7516
0.8052
1,816,342
+0.04(+5.64%)
Aug 17, 2023
0.7650
0.7652
0.7500
0.7622
10,615
+0.01(+1.33%)
Aug 16, 2023
0.7910
0.7910
0.7500
0.7522
43,602
-0.06(-7.41%)
Aug 15, 2023
0.8190
0.8200
0.7900
0.8124
3,587
-0.01(-0.93%)
Aug 14, 2023
0.8472
0.8492
0.7720
0.8200
35,645
+0.01(+1.23%)
Aug 11, 2023
0.8450
0.8450
0.7901
0.8100
27,345
-0.02(-2.41%)
Aug 10, 2023
0.8500
0.8679
0.8100
0.8300
19,460
+0.00(+0.00%)
Aug 09, 2023
0.8500
0.8666
0.8100
0.8300
19,943
-0.04(-4.60%)
Aug 08, 2023
0.8501
0.8969
0.8500
0.8700
8,624
+0.01(+1.16%)
Aug 07, 2023
0.8679
0.8985
0.8439
0.8600
21,566
-0.01(-0.91%)
Aug 04, 2023
0.8760
0.9359
0.8222
0.8679
120,423
-0.09(-9.22%)
Aug 03, 2023
0.9700
0.9799
0.9300
0.9560
20,760
+0.02(+2.47%)
Aug 02, 2023
0.9200
0.9586
0.9200
0.9330
14,116
+0.00(+0.11%)
Aug 01, 2023
0.9619
0.9619
0.9200
0.9320
22,189
-0.01(-0.85%)
Jul 31, 2023
1.010
1.030
0.9138
0.9400
119,247
-0.07(-6.93%)
Jul 28, 2023
1.050
1.100
0.9900
1.010
164,726
-0.02(-1.94%)
Jul 27, 2023
1.010
1.170
0.9701
1.030
423,415
+0.03(+3.10%)
Jul 26, 2023
0.9700
0.9990
0.9600
0.9990
25,300
-0.00(-0.05%)
Jul 25, 2023
0.9600
0.9995
0.9600
0.9995
10,472
+0.02(+1.99%)
Jul 24, 2023
0.9600
1.001
0.9600
0.9800
9,460
+0.02(+1.89%)
Jul 21, 2023
0.9700
0.9998
0.9500
0.9618
19,436
-0.02(-1.86%)
Jul 20, 2023
0.9900
0.9900
0.9700
0.9800
9,071
+0.01(+1.03%)
Jul 19, 2023
0.9500
1.010
0.9500
0.9700
16,173
-0.02(-2.01%)
Jul 18, 2023
1.010
1.010
0.9500
0.9899
31,040
-0.00(-0.02%)
Jul 17, 2023
1.010
1.050
0.9700
0.9901
59,328
-0.02(-1.97%)
Jul 14, 2023
1.060
1.270
0.9600
1.010
539,219
-0.04(-3.81%)
Jul 13, 2023
0.9700
1.070
0.9700
1.050
17,983
+0.07(+6.60%)
Jul 12, 2023
0.9900
1.000
0.9600
0.9850
10,696
+0.00(+0.50%)
Jul 11, 2023
0.9900
1.020
0.9800
0.9801
7,900
+0.00(+0.00%)
Jul 10, 2023
1.010
1.030
0.9770
0.9801
19,004
-0.05(-4.86%)
Jul 07, 2023
1.030
1.050
1.020
1.030
1,133
+0.01(+1.13%)
Jul 06, 2023
1.008
1.020
1.008
1.019
1,652
-0.02(-2.05%)
Jul 05, 2023
1.090
1.090
1.040
1.040
2,856
-0.03(-2.74%)
Jul 03, 2023
1.070
1.090
1.069
1.069
4,852
+0.02(+1.84%)
Jun 30, 2023
1.100
1.100
1.030
1.050
4,486
-0.02(-1.87%)
Jun 29, 2023
1.064
1.101
1.050
1.070
14,926
+0.03(+2.88%)
Jun 28, 2023
1.090
1.092
1.010
1.040
10,428
-0.02(-1.88%)
Jun 27, 2023
0.9900
1.060
0.9900
1.060
17,064
+0.08(+8.15%)
Jun 26, 2023
0.9800
0.9800
0.9800
0.9800
2,463
+0.00(+0.00%)
Jun 23, 2023
0.9900
1.026
0.9800
0.9800
10,125
-0.04(-4.21%)
Jun 22, 2023
1.010
1.023
1.010
1.023
7,012
+0.01(+1.30%)
Jun 21, 2023
0.9767
1.020
0.9767
1.010
9,492
+0.03(+3.41%)
Jun 20, 2023
1.020
1.020
0.9640
0.9767
14,889
+0.00(+0.36%)
Jun 16, 2023
1.020
1.030
0.9732
0.9732
14,645
-0.03(-2.68%)
Jun 15, 2023
1.080
1.080
0.9819
1.000
41,359
-0.02(-1.96%)
Jun 14, 2023
1.080
1.100
1.020
1.020
17,329
-0.08(-7.19%)
Jun 13, 2023
1.085
1.110
1.050
1.099
5,580
+0.02(+1.76%)
Jun 12, 2023
1.080
1.150
1.071
1.080
4,907
-0.05(-4.42%)
Jun 09, 2023
1.100
1.160
1.080
1.130
44,151
-0.06(-5.28%)
Jun 08, 2023
1.120
1.210
1.110
1.193
10,313
+0.05(+4.65%)
Jun 07, 2023
1.160
1.190
1.140
1.140
5,799
-0.05(-4.20%)
Jun 06, 2023
1.240
1.240
1.180
1.190
18,263
+0.01(+0.85%)
Jun 05, 2023
1.110
1.180
1.110
1.180
13,571
+0.04(+3.51%)
Jun 02, 2023
1.190
1.230
1.060
1.140
38,307
-0.06(-5.00%)
Jun 01, 2023
1.200
1.210
1.150
1.200
15,696
+0.01(+0.84%)
May 31, 2023
1.180
1.250
1.150
1.190
66,479
+0.07(+6.25%)
May 30, 2023
1.050
1.170
1.030
1.120
19,194
+0.07(+6.67%)
May 26, 2023
1.060
1.100
1.010
1.050
13,846
-0.04(-3.67%)
May 25, 2023
1.060
1.090
1.050
1.090
10,143
-0.03(-2.68%)
May 24, 2023
1.170
1.170
1.100
1.120
15,053
-0.05(-4.27%)
May 23, 2023
1.180
1.190
1.120
1.170
25,353
-0.02(-1.68%)
May 22, 2023
1.170
1.200
1.070
1.190
45,400
+0.07(+6.25%)
May 19, 2023
1.130
1.230
1.111
1.120
20,426
-0.03(-2.61%)
May 18, 2023
1.130
1.170
1.110
1.150
28,373
+0.02(+1.77%)
May 17, 2023
1.080
1.130
1.030
1.130
60,101
+0.08(+7.63%)
May 16, 2023
1.030
1.050
1.010
1.050
4,174
+0.03(+2.93%)
May 15, 2023
1.030
1.050
1.000
1.020
10,609
-0.01(-0.75%)
May 12, 2023
1.040
1.060
0.9631
1.028
17,459
-0.02(-2.12%)
May 11, 2023
1.050
1.082
0.9932
1.050
24,721
-0.01(-0.94%)
May 10, 2023
1.080
1.080
1.020
1.060
26,221
+0.02(+1.92%)
May 09, 2023
1.050
1.060
0.9920
1.040
21,283
+0.02(+1.73%)
May 08, 2023
0.9501
1.150
0.9501
1.022
80,488
+0.01(+1.22%)
May 05, 2023
0.9500
1.030
0.9500
1.010
80,032
-0.01(-0.98%)
May 04, 2023
0.9790
1.435
0.9254
1.020
1,183,081
+0.08(+9.09%)
May 03, 2023
0.9790
0.9790
0.9322
0.9350
20,621
-0.01(-1.01%)
May 02, 2023
0.9520
0.9611
0.9210
0.9445
6,164
+0.02(+2.66%)
May 01, 2023
0.9300
0.9373
0.9000
0.9200
12,376
-0.01(-0.56%)
Apr 28, 2023
0.9000
0.9590
0.9000
0.9252
15,264
-0.01(-1.36%)
Apr 27, 2023
0.9300
0.9500
0.8927
0.9380
26,123
-0.01(-0.53%)
Apr 26, 2023
0.8800
0.9600
0.8800
0.9430
7,371
+0.04(+4.66%)
Apr 25, 2023
0.9700
0.9703
0.8900
0.9010
43,670
-0.08(-7.87%)
Apr 24, 2023
1.050
1.050
0.9500
0.9780
26,674
-0.07(-6.86%)
Apr 21, 2023
1.040
1.080
0.9970
1.050
29,083
-0.03(-2.78%)
Apr 20, 2023
1.040
1.130
1.040
1.080
25,344
+0.02(+1.89%)
Apr 19, 2023
1.010
1.090
0.9900
1.060
42,481
+0.07(+7.07%)
Apr 18, 2023
1.050
1.070
0.9800
0.9900
54,206
-0.08(-7.48%)
Apr 17, 2023
0.9600
1.090
0.9002
1.070
149,212
+0.13(+13.83%)
Apr 14, 2023
0.9300
0.9897
0.8925
0.9400
30,525
+0.01(+0.64%)
Apr 13, 2023
0.8700
0.9340
0.8599
0.9340
37,908
+0.04(+4.53%)
Apr 12, 2023
0.9100
0.9100
0.8700
0.8935
16,820
+0.02(+2.70%)
Apr 11, 2023
0.9600
0.9860
0.8700
0.8700
61,375
-0.09(-9.16%)
Apr 10, 2023
0.9700
1.010
0.9300
0.9577
64,512
-0.03(-3.33%)
Apr 06, 2023
1.010
1.050
0.9907
0.9907
33,794
-0.02(-1.90%)
Apr 05, 2023
1.000
1.060
0.9910
1.010
23,450
-0.03(-2.89%)
Apr 04, 2023
1.070
1.070
1.020
1.040
38,344
-0.02(-1.69%)
Apr 03, 2023
1.130
1.130
1.040
1.058
50,302
-0.08(-7.20%)
Mar 31, 2023
1.150
1.200
1.120
1.140
70,866
-0.03(-2.56%)
Mar 30, 2023
1.170
1.200
1.150
1.170
58,625
-0.04(-2.99%)
Mar 29, 2023
1.070
1.220
1.070
1.206
82,265
+0.14(+12.71%)
Mar 28, 2023
1.180
1.200
1.030
1.070
46,431
-0.10(-8.94%)
Mar 27, 2023
1.260
1.300
1.170
1.175
116,175
-0.17(-12.31%)
Mar 24, 2023
1.280
1.360
1.150
1.340
441,951
+0.09(+7.20%)
Mar 23, 2023
1.000
1.250
0.9700
1.250
1,380,066
-0.03(-2.34%)
Mar 22, 2023
1.330
1.670
1.230
1.280
15,287,829
+0.11(+9.40%)
Mar 21, 2023
1.180
1.200
1.140
1.170
39,097
-0.00(-0.09%)
Mar 20, 2023
1.280
1.310
1.100
1.171
185,534
-0.11(-8.52%)
Mar 17, 2023
1.480
1.600
1.245
1.280
406,516
-0.37(-22.42%)
Mar 16, 2023
1.650
1.725
1.430
1.650
2,994,840
+0.23(+16.20%)
Mar 15, 2023
1.450
1.451
1.400
1.420
517,443
-0.04(-2.74%)
Mar 14, 2023
1.450
1.496
1.450
1.460
5,787
+0.01(+0.69%)
Mar 13, 2023
1.410
1.495
1.410
1.450
11,237
+0.02(+1.40%)
Mar 10, 2023
1.500
1.503
1.412
1.430
6,913
-0.08(-5.30%)
Mar 09, 2023
1.550
1.610
1.500
1.510
10,004
-0.02(-1.31%)
Mar 08, 2023
1.500
1.576
1.500
1.530
16,738
+0.05(+3.35%)
Mar 07, 2023
1.510
1.520
1.480
1.480
4,964
-0.02(-1.31%)
Mar 06, 2023
1.510
1.520
1.490
1.500
8,164
+0.00(+0.00%)
Mar 03, 2023
1.450
1.510
1.430
1.500
38,112
+0.02(+1.37%)
Mar 02, 2023
1.560
1.565
1.450
1.480
35,690
-0.10(-6.35%)
Mar 01, 2023
1.630
1.630
1.577
1.580
7,178
-0.03(-1.58%)
Feb 28, 2023
1.570
1.667
1.560
1.605
9,069
-0.00(-0.29%)
Feb 27, 2023
1.640
1.720
1.560
1.610
19,027
-0.03(-1.82%)
Feb 24, 2023
1.650
1.700
1.610
1.640
12,342
-0.05(-2.96%)
Feb 23, 2023
1.660
1.700
1.640
1.690
9,085
+0.05(+2.90%)
Feb 22, 2023
1.580
1.680
1.580
1.642
10,616
+0.03(+2.01%)
Feb 21, 2023
1.620
1.640
1.600
1.610
4,268
-0.02(-1.22%)
Feb 17, 2023
1.570
1.630
1.570
1.630
7,751
+0.01(+0.61%)
Feb 16, 2023
1.573
1.630
1.573
1.620
4,394
-0.01(-0.61%)
Feb 15, 2023
1.640
1.679
1.600
1.630
10,593
-0.02(-1.21%)
Feb 14, 2023
1.650
1.690
1.620
1.650
28,066
-0.02(-1.20%)
Feb 13, 2023
1.660
1.700
1.500
1.670
48,398
-0.01(-0.60%)
Feb 10, 2023
1.710
1.760
1.650
1.680
11,880
-0.03(-1.75%)
Feb 09, 2023
1.768
1.800
1.652
1.710
24,276
-0.06(-3.39%)
Feb 08, 2023
1.760
1.800
1.730
1.770
19,459
+0.02(+1.14%)
Feb 07, 2023
1.690
1.830
1.640
1.750
48,028
+0.00(+0.29%)
Feb 06, 2023
1.620
1.810
1.590
1.745
136,508
+0.15(+9.06%)
Feb 03, 2023
1.640
1.650
1.590
1.600
23,592
-0.04(-2.43%)
Feb 02, 2023
1.523
1.640
1.523
1.640
46,765
+0.08(+5.12%)
Feb 01, 2023
1.520
1.570
1.505
1.560
22,180
-0.02(-1.27%)
Jan 31, 2023
1.560
1.597
1.500
1.580
22,114
+0.03(+1.94%)
Jan 30, 2023
1.430
1.620
1.412
1.550
71,040
+0.14(+9.54%)
Jan 27, 2023
1.380
1.470
1.370
1.415
35,102
-0.02(-1.74%)
Jan 26, 2023
1.450
1.490
1.400
1.440
21,300
-0.00(-0.01%)
Jan 25, 2023
1.430
1.470
1.400
1.440
12,321
-0.03(-2.03%)
Jan 24, 2023
1.480
1.510
1.430
1.470
15,865
-0.03(-2.00%)
Jan 23, 2023
1.400
1.510
1.360
1.500
37,696
+0.12(+8.70%)
Jan 20, 2023
1.400
1.410
1.330
1.380
24,285
+0.02(+1.81%)
Jan 19, 2023
1.410
1.410
1.310
1.355
45,553
-0.06(-4.55%)
Jan 18, 2023
1.540
1.570
1.355
1.420
61,521
-0.12(-7.79%)
Jan 17, 2023
1.640
1.640
1.510
1.540
68,174
-0.09(-5.52%)
Jan 13, 2023
1.580
1.660
1.530
1.630
77,604
+0.04(+2.84%)
Jan 12, 2023
1.510
1.650
1.410
1.585
156,568
+0.12(+8.29%)
Jan 11, 2023
1.460
1.530
1.390
1.464
115,525
-0.11(-6.77%)
Jan 10, 2023
1.720
1.790
1.480
1.570
2,062,760
+0.11(+7.53%)
Jan 09, 2023
1.510
1.510
1.400
1.460
29,146
-0.02(-1.28%)
Jan 06, 2023
1.500
1.549
1.440
1.479
45,835
-0.11(-6.98%)
Jan 05, 2023
1.610
1.670
1.380
1.590
195,112
+0.07(+4.61%)
Jan 04, 2023
1.500
1.543
1.470
1.520
307,253
+0.04(+3.05%)
Jan 03, 2023
1.419
1.502
1.410
1.475
21,093
+0.10(+7.66%)
Dec 30, 2022
1.480
1.490
1.310
1.370
48,237
-0.10(-6.83%)
Dec 29, 2022
1.550
1.550
1.460
1.470
25,185
-0.01(-0.65%)
Dec 28, 2022
1.630
1.630
1.440
1.480
35,277
-0.18(-10.84%)
Dec 27, 2022
1.680
1.738
1.610
1.660
22,890
-0.04(-2.35%)
Dec 23, 2022
1.710
1.737
1.650
1.700
8,151
-0.02(-1.16%)
Dec 22, 2022
1.702
1.751
1.700
1.720
10,971
-0.01(-0.58%)
Dec 21, 2022
1.800
1.850
1.700
1.730
18,406
-0.04(-2.26%)
Dec 20, 2022
1.870
1.870
1.750
1.770
29,716
-0.11(-6.05%)
Dec 19, 2022
1.950
1.950
1.880
1.884
2,660
+0.02(+1.29%)
Dec 16, 2022
2.000
2.100
1.860
1.860
29,551
-0.20(-9.71%)
Dec 15, 2022
1.946
2.060
1.946
2.060
5,420
+0.05(+2.49%)
Dec 14, 2022
1.950
2.230
1.933
2.010
24,574
+0.05(+2.55%)
Dec 13, 2022
1.920
1.970
1.870
1.960
10,121
+0.07(+3.70%)
Dec 12, 2022
1.880
1.930
1.860
1.890
5,834
+0.02(+1.07%)
Dec 09, 2022
1.910
1.940
1.870
1.870
3,391
-0.05(-2.60%)
Dec 08, 2022
1.962
1.975
1.900
1.920
4,601
+0.03(+1.52%)
Dec 07, 2022
1.910
1.931
1.860
1.891
9,985
-0.01(-0.46%)
Dec 06, 2022
1.970
1.970
1.900
1.900
3,483
-0.10(-5.00%)
Dec 05, 2022
2.080
2.080
1.960
2.000
5,883
-0.01(-0.50%)
Dec 02, 2022
2.000
2.050
1.990
2.010
9,870
+0.01(+0.39%)
Dec 01, 2022
1.980
2.010
1.940
2.002
9,191
+0.06(+2.94%)
Nov 30, 2022
1.850
1.970
1.840
1.945
12,071
+0.09(+5.14%)
Nov 29, 2022
1.850
1.900
1.830
1.850
11,057
+0.00(+0.00%)
Nov 28, 2022
2.000
2.000
1.850
1.850
10,911
-0.17(-8.42%)
Nov 25, 2022
2.030
2.044
2.020
2.020
705
-0.02(-0.98%)
Nov 23, 2022
2.070
2.115
2.040
2.040
13,347
+0.04(+2.00%)
Nov 22, 2022
2.007
2.014
1.930
2.000
3,299
+0.02(+1.01%)
Nov 21, 2022
1.910
2.047
1.910
1.980
4,203
-0.08(-3.88%)
Nov 18, 2022
1.910
2.060
1.910
2.060
10,956
+0.11(+5.64%)
Nov 17, 2022
1.990
1.990
1.945
1.950
4,828
-0.03(-1.52%)
Nov 16, 2022
1.940
2.009
1.900
1.980
11,796
-0.03(-1.50%)
Nov 15, 2022
2.110
2.150
2.010
2.010
10,453
-0.11(-5.18%)
Nov 14, 2022
2.139
2.167
2.070
2.120
12,632
+0.06(+2.91%)
Nov 11, 2022
2.070
2.100
1.990
2.060
13,611
+0.06(+2.93%)
Nov 10, 2022
1.877
2.001
1.877
2.001
13,422
+0.11(+5.89%)
Nov 09, 2022
1.910
1.930
1.860
1.890
12,586
-0.06(-3.08%)
Nov 08, 2022
2.000
2.000
1.900
1.950
12,994
-0.05(-2.50%)
Nov 07, 2022
1.930
2.260
1.930
2.000
14,750
-0.01(-0.50%)
Nov 04, 2022
2.150
2.150
1.880
2.010
64,101
-0.11(-5.19%)
Nov 03, 2022
2.110
2.120
2.070
2.120
7,443
+0.00(+0.00%)
Nov 02, 2022
2.150
2.290
2.110
2.120
22,268
-0.10(-4.50%)
Nov 01, 2022
2.280
2.280
2.190
2.220
13,031
-0.05(-2.20%)
Oct 31, 2022
2.350
2.350
2.250
2.270
15,148
-0.14(-5.81%)
Oct 28, 2022
2.340
2.420
2.180
2.410
24,925
+0.08(+3.43%)
Oct 27, 2022
2.290
2.360
2.250
2.330
14,701
+0.13(+5.91%)
Oct 26, 2022
2.180
2.260
2.166
2.200
10,066
+0.01(+0.46%)
Oct 25, 2022
1.910
2.190
1.910
2.190
69,081
+0.25(+12.89%)
Oct 24, 2022
1.881
1.970
1.835
1.940
21,358
+0.02(+1.04%)
Oct 21, 2022
1.804
1.980
1.804
1.920
35,189
+0.12(+6.67%)
Oct 20, 2022
1.850
1.885
1.800
1.800
11,253
-0.07(-3.74%)
Oct 19, 2022
1.880
1.920
1.800
1.870
17,204
+0.00(+0.00%)
Oct 18, 2022
1.950
1.950
1.860
1.870
15,830
-0.05(-2.81%)
Oct 17, 2022
1.950
1.988
1.920
1.924
11,193
-0.01(-0.31%)
Oct 14, 2022
1.920
1.950
1.858
1.930
8,321
+0.06(+3.21%)
Oct 13, 2022
1.820
1.940
1.800
1.870
16,510
+0.02(+1.08%)
Oct 12, 2022
1.860
1.951
1.850
1.850
13,618
-0.03(-1.60%)
Oct 11, 2022
1.914
1.930
1.865
1.880
18,674
-0.05(-2.59%)
Oct 10, 2022
1.880
2.000
1.880
1.930
21,837
-0.05(-2.53%)
Oct 07, 2022
2.150
2.150
1.940
1.980
34,463
-0.17(-7.91%)
Oct 06, 2022
2.300
2.300
2.150
2.150
15,504
-0.08(-3.59%)
Oct 05, 2022
2.260
2.320
2.220
2.230
10,899
-0.01(-0.45%)
Oct 04, 2022
2.260
2.320
2.150
2.240
29,039
-0.01(-0.44%)
Oct 03, 2022
2.180
2.250
2.160
2.250
21,081
+0.11(+5.14%)
Sep 30, 2022
2.170
2.180
2.130
2.140
4,109
+0.00(+0.00%)
Sep 29, 2022
2.140
2.210
2.130
2.140
4,895
-0.03(-1.38%)
Sep 28, 2022
2.190
2.240
2.140
2.170
6,339
+0.04(+1.88%)
Sep 27, 2022
2.170
2.220
2.130
2.130
14,296
-0.05(-2.29%)
Sep 26, 2022
2.320
2.320
2.180
2.180
12,321
-0.09(-3.96%)
Sep 23, 2022
2.295
2.295
2.200
2.270
13,887
-0.06(-2.58%)
Sep 22, 2022
2.260
2.360
2.250
2.330
20,343
+0.02(+0.87%)
Sep 21, 2022
2.360
2.405
2.310
2.310
11,386
-0.04(-1.70%)
Sep 20, 2022
2.350
2.420
2.310
2.350
24,299
+0.01(+0.43%)
Sep 19, 2022
2.550
2.690
2.330
2.340
47,233
-0.15(-6.02%)
Sep 16, 2022
2.370
2.740
2.310
2.490
141,365
+0.11(+4.62%)
Sep 15, 2022
2.420
2.420
2.320
2.380
20,217
+0.05(+2.15%)
Sep 14, 2022
2.550
2.550
2.310
2.330
47,188
-0.19(-7.54%)
Sep 13, 2022
2.430
2.650
2.420
2.520
34,073
-0.02(-0.79%)
Sep 12, 2022
2.640
2.690
2.540
2.540
32,944
-0.16(-5.93%)
Sep 09, 2022
2.550
2.700
2.526
2.700
44,001
+0.16(+6.17%)
Sep 08, 2022
2.610
2.700
2.520
2.543
37,034
-0.08(-2.94%)
Sep 07, 2022
2.780
2.818
2.590
2.620
64,573
-0.19(-6.76%)
Sep 06, 2022
2.870
2.885
2.792
2.810
9,832
-0.09(-3.10%)
Sep 02, 2022
3.000
3.000
2.892
2.900
10,640
-0.09(-3.01%)
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.