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
Advantage Solutions Inc
(NQ:
ADV
)
3.440
-0.020 (-0.58%)
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
2.850
2.890
2.760
2.800
1,995,237
-0.01(-0.36%)
Aug 30, 2023
2.740
2.840
2.715
2.810
610,899
+0.10(+3.69%)
Aug 29, 2023
2.750
2.750
2.685
2.710
293,612
+0.00(+0.00%)
Aug 28, 2023
2.670
2.810
2.600
2.710
338,018
+0.04(+1.50%)
Aug 25, 2023
2.650
2.700
2.590
2.670
198,619
+0.01(+0.38%)
Aug 24, 2023
2.680
2.730
2.650
2.660
177,845
-0.04(-1.48%)
Aug 23, 2023
2.680
2.750
2.633
2.700
322,193
+0.04(+1.50%)
Aug 22, 2023
2.690
2.780
2.600
2.660
213,411
-0.01(-0.37%)
Aug 21, 2023
2.660
2.695
2.550
2.670
294,196
+0.01(+0.38%)
Aug 18, 2023
2.700
2.710
2.540
2.660
200,825
-0.01(-0.37%)
Aug 17, 2023
2.780
2.800
2.630
2.670
244,798
-0.10(-3.61%)
Aug 16, 2023
2.740
2.860
2.740
2.770
288,815
+0.01(+0.36%)
Aug 15, 2023
2.720
2.800
2.650
2.760
269,326
+0.01(+0.36%)
Aug 14, 2023
2.770
2.805
2.680
2.750
312,502
-0.04(-1.43%)
Aug 11, 2023
2.600
2.840
2.575
2.790
804,174
+0.22(+8.56%)
Aug 10, 2023
2.630
2.675
2.560
2.570
282,864
-0.05(-1.91%)
Aug 09, 2023
2.620
2.725
2.590
2.620
287,029
-0.03(-1.13%)
Aug 08, 2023
2.640
2.675
2.570
2.650
329,770
+0.00(+0.00%)
Aug 07, 2023
2.410
2.680
2.320
2.650
402,958
+0.28(+11.81%)
Aug 04, 2023
2.400
2.555
2.310
2.370
539,623
-0.22(-8.49%)
Aug 03, 2023
2.580
2.630
2.550
2.590
364,236
-0.01(-0.38%)
Aug 02, 2023
2.610
2.630
2.565
2.600
248,227
-0.05(-1.89%)
Aug 01, 2023
2.590
2.665
2.530
2.650
210,204
+0.06(+2.32%)
Jul 31, 2023
2.570
2.630
2.570
2.590
335,781
+0.03(+1.17%)
Jul 28, 2023
2.500
2.570
2.495
2.560
271,662
+0.06(+2.40%)
Jul 27, 2023
2.700
2.730
2.480
2.500
390,010
-0.17(-6.37%)
Jul 26, 2023
2.600
2.700
2.590
2.670
623,725
+0.07(+2.69%)
Jul 25, 2023
2.490
2.625
2.485
2.600
490,127
+0.09(+3.59%)
Jul 24, 2023
2.520
2.540
2.490
2.510
296,051
+0.01(+0.40%)
Jul 21, 2023
2.520
2.545
2.485
2.500
497,926
-0.01(-0.40%)
Jul 20, 2023
2.520
2.520
2.470
2.510
390,983
+0.03(+1.21%)
Jul 19, 2023
2.510
2.520
2.460
2.480
198,162
-0.03(-1.20%)
Jul 18, 2023
2.540
2.600
2.495
2.510
367,281
-0.03(-1.18%)
Jul 17, 2023
2.540
2.580
2.510
2.540
445,523
+0.02(+0.79%)
Jul 14, 2023
2.540
2.550
2.490
2.520
776,402
+0.02(+0.80%)
Jul 13, 2023
2.430
2.530
2.410
2.500
754,473
+0.09(+3.73%)
Jul 12, 2023
2.460
2.480
2.390
2.410
509,514
+0.03(+1.26%)
Jul 11, 2023
2.360
2.445
2.340
2.380
656,697
+0.02(+0.85%)
Jul 10, 2023
2.360
2.400
2.340
2.360
352,121
+0.00(+0.00%)
Jul 07, 2023
2.310
2.390
2.310
2.360
384,363
+0.05(+2.16%)
Jul 06, 2023
2.290
2.340
2.265
2.310
198,973
-0.02(-0.86%)
Jul 05, 2023
2.390
2.420
2.310
2.330
368,854
-0.03(-1.27%)
Jul 03, 2023
2.310
2.390
2.310
2.360
321,884
+0.02(+0.85%)
Jun 30, 2023
2.350
2.390
2.310
2.340
549,748
+0.01(+0.43%)
Jun 29, 2023
2.340
2.380
2.320
2.330
178,486
-0.03(-1.27%)
Jun 28, 2023
2.340
2.375
2.330
2.360
458,877
+0.01(+0.43%)
Jun 27, 2023
2.280
2.370
2.280
2.350
443,775
+0.07(+3.07%)
Jun 26, 2023
2.220
2.340
2.200
2.280
420,387
+0.04(+1.79%)
Jun 23, 2023
2.190
2.320
2.180
2.240
2,007,685
+0.03(+1.36%)
Jun 22, 2023
2.210
2.220
2.160
2.210
200,295
+0.01(+0.45%)
Jun 21, 2023
2.200
2.240
2.165
2.200
278,450
+0.01(+0.46%)
Jun 20, 2023
2.150
2.225
2.110
2.190
244,978
+0.04(+1.86%)
Jun 16, 2023
2.220
2.220
2.140
2.150
589,980
-0.05(-2.27%)
Jun 15, 2023
2.110
2.200
2.100
2.200
409,125
+0.91(+70.54%)
May 08, 2023
1.290
1.290
1.230
1.290
203,363
+0.06(+4.88%)
May 05, 2023
1.190
1.250
1.180
1.230
210,674
+0.04(+3.36%)
May 04, 2023
1.200
1.217
1.170
1.190
274,274
+0.01(+0.85%)
May 03, 2023
1.210
1.240
1.180
1.180
267,069
-0.02(-1.67%)
May 02, 2023
1.290
1.290
1.200
1.200
313,316
-0.11(-8.40%)
May 01, 2023
1.300
1.330
1.240
1.310
191,926
+0.03(+2.34%)
Apr 28, 2023
1.200
1.290
1.200
1.280
307,956
+0.08(+6.67%)
Apr 27, 2023
1.180
1.200
1.130
1.200
276,372
+0.03(+2.56%)
Apr 26, 2023
1.200
1.200
1.130
1.170
237,026
-0.02(-1.68%)
Apr 25, 2023
1.220
1.235
1.180
1.190
257,860
-0.04(-3.25%)
Apr 24, 2023
1.150
1.230
1.150
1.230
447,570
+0.08(+6.96%)
Apr 21, 2023
1.190
1.220
1.150
1.150
454,767
-0.06(-4.96%)
Apr 20, 2023
1.300
1.310
1.190
1.210
539,045
+0.03(+2.54%)
Apr 19, 2023
1.230
1.235
1.170
1.180
429,777
-0.07(-5.60%)
Apr 18, 2023
1.290
1.300
1.240
1.250
426,799
-0.01(-0.79%)
Apr 17, 2023
1.330
1.350
1.250
1.260
608,376
-0.09(-6.67%)
Apr 14, 2023
1.370
1.420
1.340
1.350
433,592
-0.02(-1.46%)
Apr 13, 2023
1.410
1.430
1.360
1.370
580,186
-0.01(-0.72%)
Apr 12, 2023
1.440
1.490
1.370
1.380
372,421
-0.08(-5.48%)
Apr 11, 2023
1.490
1.500
1.430
1.460
378,104
-0.03(-2.01%)
Apr 10, 2023
1.560
1.630
1.470
1.490
4,052,868
-0.09(-5.70%)
Apr 06, 2023
1.620
1.730
1.540
1.580
558,018
+0.07(+4.64%)
Apr 05, 2023
1.560
1.560
1.400
1.510
487,264
-0.05(-3.21%)
Apr 04, 2023
1.670
1.670
1.540
1.560
701,907
-0.13(-7.69%)
Apr 03, 2023
1.570
1.710
1.540
1.690
377,979
+0.11(+6.96%)
Mar 31, 2023
1.620
1.660
1.560
1.580
672,744
-0.04(-2.47%)
Mar 30, 2023
1.690
1.690
1.600
1.620
470,710
-0.02(-1.22%)
Mar 29, 2023
1.710
1.710
1.630
1.640
219,512
-0.04(-2.38%)
Mar 28, 2023
1.750
1.780
1.670
1.680
323,531
-0.07(-4.00%)
Mar 27, 2023
1.760
1.780
1.680
1.750
350,144
-0.02(-1.13%)
Mar 24, 2023
1.860
1.860
1.750
1.770
273,753
-0.07(-3.80%)
Mar 23, 2023
1.920
1.920
1.810
1.840
395,839
-0.07(-3.66%)
Mar 22, 2023
1.920
1.990
1.890
1.910
477,378
-0.01(-0.52%)
Mar 21, 2023
1.880
1.950
1.865
1.920
378,878
+0.10(+5.49%)
Mar 20, 2023
1.790
1.850
1.730
1.820
482,348
+0.08(+4.60%)
Mar 17, 2023
1.780
1.800
1.660
1.740
1,144,962
-0.08(-4.40%)
Mar 16, 2023
1.830
1.850
1.790
1.820
237,287
-0.05(-2.67%)
Mar 15, 2023
1.810
1.885
1.700
1.870
403,126
-0.02(-1.06%)
Mar 14, 2023
1.970
1.985
1.870
1.890
495,409
-0.03(-1.56%)
Mar 13, 2023
2.020
2.030
1.900
1.920
398,951
-0.10(-4.95%)
Mar 10, 2023
2.100
2.100
1.920
2.020
578,376
-0.05(-2.42%)
Mar 09, 2023
2.190
2.210
2.070
2.070
441,870
-0.13(-5.91%)
Mar 08, 2023
2.290
2.330
2.170
2.200
608,171
-0.06(-2.65%)
Mar 07, 2023
2.390
2.440
2.240
2.260
362,591
-0.11(-4.64%)
Mar 06, 2023
2.480
2.538
2.370
2.370
417,035
-0.10(-4.05%)
Mar 03, 2023
2.610
2.700
2.400
2.470
988,012
-0.14(-5.36%)
Mar 02, 2023
2.250
2.820
2.200
2.610
1,765,459
+0.38(+17.04%)
Mar 01, 2023
2.200
2.280
2.200
2.230
265,517
+0.03(+1.36%)
Feb 28, 2023
2.290
2.315
2.180
2.200
648,952
-0.09(-3.93%)
Feb 27, 2023
2.380
2.400
2.285
2.290
282,443
-0.09(-3.78%)
Feb 24, 2023
2.380
2.420
2.280
2.380
416,495
-0.05(-2.06%)
Feb 23, 2023
2.420
2.505
2.390
2.430
292,764
+0.01(+0.41%)
Feb 22, 2023
2.430
2.490
2.345
2.420
459,791
-0.03(-1.22%)
Feb 21, 2023
2.560
2.585
2.440
2.450
375,502
-0.11(-4.30%)
Feb 17, 2023
2.610
2.620
2.515
2.560
268,970
-0.03(-1.16%)
Feb 16, 2023
2.580
2.650
2.570
2.590
248,608
-0.07(-2.63%)
Feb 15, 2023
2.420
2.680
2.420
2.660
279,316
+0.20(+8.13%)
Feb 14, 2023
2.410
2.460
2.350
2.460
370,002
+0.05(+2.07%)
Feb 13, 2023
2.680
2.680
2.350
2.410
706,203
-0.27(-10.07%)
Feb 10, 2023
2.510
2.680
2.490
2.680
293,702
+0.17(+6.77%)
Feb 09, 2023
2.590
2.620
2.510
2.510
280,300
-0.06(-2.33%)
Feb 08, 2023
2.610
2.615
2.550
2.570
263,789
-0.03(-1.15%)
Feb 07, 2023
2.660
2.660
2.540
2.600
511,391
-0.09(-3.35%)
Feb 06, 2023
2.760
2.780
2.645
2.690
649,246
-0.11(-3.93%)
Feb 03, 2023
2.760
2.830
2.735
2.800
354,140
-0.05(-1.75%)
Feb 02, 2023
2.690
2.900
2.685
2.850
1,307,079
+0.20(+7.55%)
Feb 01, 2023
2.600
2.660
2.545
2.650
357,056
+0.06(+2.32%)
Jan 31, 2023
2.580
2.630
2.550
2.590
339,733
+0.01(+0.39%)
Jan 30, 2023
2.590
2.660
2.580
2.580
597,709
-0.09(-3.37%)
Jan 27, 2023
2.510
2.690
2.505
2.670
299,618
+0.14(+5.53%)
Jan 26, 2023
2.500
2.578
2.465
2.530
948,853
+0.11(+4.55%)
Jan 25, 2023
2.340
2.420
2.320
2.420
251,101
+0.05(+2.11%)
Jan 24, 2023
2.400
2.440
2.350
2.370
190,303
-0.07(-2.87%)
Jan 23, 2023
2.500
2.540
2.420
2.440
320,560
-0.06(-2.40%)
Jan 20, 2023
2.450
2.525
2.400
2.500
901,643
+0.10(+4.17%)
Jan 19, 2023
2.160
2.425
2.140
2.400
426,146
+0.21(+9.59%)
Jan 18, 2023
2.300
2.310
2.180
2.190
239,718
-0.08(-3.52%)
Jan 17, 2023
2.340
2.375
2.266
2.270
320,682
-0.10(-4.22%)
Jan 13, 2023
2.280
2.380
2.280
2.370
138,688
+0.06(+2.60%)
Jan 12, 2023
2.230
2.315
2.180
2.310
285,494
+0.10(+4.52%)
Jan 11, 2023
2.170
2.250
2.170
2.210
175,748
+0.03(+1.38%)
Jan 10, 2023
2.160
2.190
2.120
2.180
247,906
+0.03(+1.40%)
Jan 09, 2023
2.140
2.197
2.120
2.150
375,303
+0.01(+0.47%)
Jan 06, 2023
2.150
2.160
2.110
2.140
151,374
+0.01(+0.47%)
Jan 05, 2023
2.160
2.210
2.100
2.130
253,289
-0.06(-2.74%)
Jan 04, 2023
2.220
2.250
2.180
2.190
305,530
+0.00(+0.00%)
Jan 03, 2023
2.110
2.228
2.110
2.190
448,358
+0.11(+5.29%)
Dec 30, 2022
2.040
2.100
1.990
2.080
327,397
+0.03(+1.46%)
Dec 29, 2022
1.880
2.090
1.880
2.050
584,613
+0.19(+10.22%)
Dec 28, 2022
1.900
1.940
1.850
1.860
373,360
-0.05(-2.62%)
Dec 27, 2022
1.900
1.930
1.830
1.910
290,416
+0.04(+2.14%)
Dec 23, 2022
1.900
1.950
1.850
1.870
239,726
-0.03(-1.58%)
Dec 22, 2022
1.900
1.910
1.780
1.900
431,421
-0.01(-0.52%)
Dec 21, 2022
1.950
1.950
1.890
1.910
388,042
-0.02(-1.04%)
Dec 20, 2022
1.900
2.050
1.860
1.930
685,487
+0.06(+3.21%)
Dec 19, 2022
1.930
1.950
1.860
1.870
582,774
-0.02(-1.06%)
Dec 16, 2022
1.950
1.970
1.860
1.890
871,682
-0.05(-2.58%)
Dec 15, 2022
2.050
2.050
1.920
1.940
461,042
-0.16(-7.62%)
Dec 14, 2022
2.180
2.190
2.100
2.100
392,733
-0.11(-4.98%)
Dec 13, 2022
2.150
2.280
2.120
2.210
1,485,843
+0.13(+6.25%)
Dec 12, 2022
2.150
2.215
2.050
2.080
360,275
-0.09(-4.15%)
Dec 09, 2022
2.050
2.180
2.030
2.170
433,471
+0.12(+5.85%)
Dec 08, 2022
2.170
2.180
2.015
2.050
501,718
-0.09(-4.21%)
Dec 07, 2022
2.180
2.195
2.040
2.140
490,695
-0.04(-1.83%)
Dec 06, 2022
2.190
2.210
2.170
2.180
291,301
+0.03(+1.16%)
Dec 05, 2022
2.430
2.430
2.150
2.155
431,466
-0.26(-10.58%)
Dec 02, 2022
2.510
2.510
2.400
2.410
345,245
-0.07(-2.82%)
Dec 01, 2022
2.450
2.580
2.445
2.480
587,392
+0.00(+0.00%)
Nov 30, 2022
2.330
2.490
2.330
2.480
338,749
+0.13(+5.53%)
Nov 29, 2022
2.400
2.400
2.300
2.350
351,546
+0.00(+0.00%)
Nov 28, 2022
2.510
2.560
2.325
2.350
349,151
-0.15(-6.00%)
Nov 25, 2022
2.480
2.510
2.475
2.500
112,418
+0.03(+1.21%)
Nov 23, 2022
2.390
2.490
2.360
2.470
242,526
+0.08(+3.35%)
Nov 22, 2022
2.520
2.615
2.380
2.390
240,832
-0.10(-4.02%)
Nov 21, 2022
2.640
2.645
2.490
2.490
315,888
-0.15(-5.68%)
Nov 18, 2022
2.650
2.735
2.498
2.640
916,041
+0.06(+2.33%)
Nov 17, 2022
2.560
2.620
2.480
2.580
517,906
+0.00(+0.00%)
Nov 16, 2022
2.680
2.680
2.510
2.580
307,993
-0.07(-2.64%)
Nov 15, 2022
2.750
2.800
2.630
2.650
1,229,476
-0.04(-1.49%)
Nov 14, 2022
2.710
2.890
2.660
2.690
1,321,290
-0.06(-2.18%)
Nov 11, 2022
2.750
2.919
2.705
2.750
1,355,494
+0.15(+5.77%)
Nov 10, 2022
2.560
2.697
2.370
2.600
849,126
-0.65(-20.00%)
Nov 09, 2022
3.180
3.290
3.080
3.250
389,538
-0.01(-0.31%)
Nov 08, 2022
3.400
3.448
3.220
3.260
502,420
-0.12(-3.55%)
Nov 07, 2022
3.310
3.470
3.310
3.380
554,635
+0.05(+1.50%)
Nov 04, 2022
3.300
3.355
3.200
3.330
383,974
+0.06(+1.83%)
Nov 03, 2022
3.370
3.380
3.240
3.270
267,171
-0.13(-3.82%)
Nov 02, 2022
3.350
3.550
3.220
3.400
441,592
-0.01(-0.29%)
Nov 01, 2022
3.430
3.490
3.330
3.410
449,585
+0.03(+0.89%)
Oct 31, 2022
3.290
3.425
3.200
3.380
406,641
+0.05(+1.50%)
Oct 28, 2022
3.260
3.330
3.130
3.330
493,036
+0.08(+2.46%)
Oct 27, 2022
3.100
3.335
3.075
3.250
578,611
+0.18(+5.86%)
Oct 26, 2022
3.130
3.135
3.060
3.070
408,356
-0.03(-0.97%)
Oct 25, 2022
2.890
3.100
2.890
3.100
448,552
+0.20(+6.90%)
Oct 24, 2022
2.860
2.970
2.790
2.900
561,134
+0.04(+1.40%)
Oct 21, 2022
2.800
2.950
2.740
2.860
500,394
+0.09(+3.25%)
Oct 20, 2022
2.680
2.800
2.590
2.770
539,350
+0.13(+4.92%)
Oct 19, 2022
2.690
2.690
2.555
2.640
605,332
-0.02(-0.75%)
Oct 18, 2022
2.660
2.720
2.630
2.660
460,800
+0.05(+1.92%)
Oct 17, 2022
2.530
2.635
2.490
2.610
579,875
+0.15(+6.10%)
Oct 14, 2022
2.460
2.515
2.420
2.460
526,492
+0.03(+1.23%)
Oct 13, 2022
2.270
2.445
2.270
2.430
1,138,442
+0.09(+3.85%)
Oct 12, 2022
2.430
2.430
2.330
2.340
349,646
-0.06(-2.50%)
Oct 11, 2022
2.370
2.500
2.360
2.400
546,579
+0.01(+0.42%)
Oct 10, 2022
2.300
2.480
2.280
2.390
670,225
+0.07(+3.02%)
Oct 07, 2022
2.330
2.335
2.220
2.320
1,510,369
+0.02(+0.87%)
Oct 06, 2022
2.370
2.425
2.290
2.300
433,279
-0.09(-3.77%)
Oct 05, 2022
2.470
2.500
2.360
2.390
432,194
-0.12(-4.78%)
Oct 04, 2022
2.330
2.620
2.330
2.510
1,478,132
+0.27(+12.05%)
Oct 03, 2022
2.150
2.305
2.120
2.240
1,498,986
+0.11(+5.16%)
Sep 30, 2022
2.110
2.190
2.110
2.130
2,513,723
+0.02(+0.95%)
Sep 29, 2022
2.250
2.260
1.945
2.110
3,115,937
-0.16(-7.05%)
Sep 28, 2022
2.220
2.290
2.165
2.270
757,455
+0.02(+0.89%)
Sep 27, 2022
2.460
2.460
2.235
2.250
941,562
-0.13(-5.46%)
Sep 26, 2022
2.380
2.470
2.380
2.380
773,829
-0.02(-0.83%)
Sep 23, 2022
2.500
2.520
2.375
2.400
844,719
-0.10(-4.00%)
Sep 22, 2022
2.610
2.630
2.490
2.500
514,290
-0.08(-3.10%)
Sep 21, 2022
2.610
2.690
2.545
2.580
783,811
+0.13(+5.31%)
Sep 20, 2022
2.490
2.490
2.430
2.450
433,735
-0.06(-2.39%)
Sep 19, 2022
2.420
2.560
2.390
2.510
883,787
+0.05(+2.03%)
Sep 16, 2022
2.600
2.640
2.430
2.460
1,253,869
-0.19(-7.17%)
Sep 15, 2022
2.730
2.810
2.620
2.650
708,869
-0.12(-4.33%)
Sep 14, 2022
2.950
2.955
2.740
2.770
481,431
-0.17(-5.78%)
Sep 13, 2022
3.030
3.060
2.910
2.940
618,337
-0.16(-5.16%)
Sep 12, 2022
3.050
3.120
3.020
3.100
496,963
+0.06(+1.97%)
Sep 09, 2022
2.910
3.090
2.890
3.040
668,126
+0.11(+3.75%)
Sep 08, 2022
3.060
3.070
2.900
2.930
534,414
-0.19(-6.09%)
Sep 07, 2022
3.350
3.390
3.110
3.120
1,552,598
-0.27(-8.10%)
Sep 06, 2022
3.450
3.460
3.320
3.395
352,222
-0.06(-1.59%)
Sep 02, 2022
3.610
3.620
3.440
3.450
288,182
-0.11(-3.09%)
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.