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
Calyxt Inc
(NQ:
CLXT
)
6.300
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 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, 2021
3.950
4.080
3.890
3.930
158,673
+0.00(+0.00%)
Aug 30, 2021
4.100
4.160
3.900
3.930
223,480
-0.13(-3.20%)
Aug 27, 2021
4.000
4.200
3.960
4.060
92,896
+0.06(+1.50%)
Aug 26, 2021
4.010
4.200
3.910
4.000
68,106
-0.10(-2.44%)
Aug 25, 2021
3.890
4.140
3.750
4.100
165,688
+0.15(+3.80%)
Aug 24, 2021
3.540
3.980
3.540
3.950
210,302
+0.55(+16.18%)
Aug 23, 2021
3.330
3.510
3.330
3.400
89,841
+0.08(+2.41%)
Aug 20, 2021
3.180
3.360
3.160
3.320
62,468
+0.14(+4.40%)
Aug 19, 2021
3.320
3.320
3.110
3.180
105,008
-0.15(-4.50%)
Aug 18, 2021
3.290
3.428
3.220
3.330
85,085
+0.04(+1.22%)
Aug 17, 2021
3.320
3.390
3.259
3.290
79,215
-0.10(-2.95%)
Aug 16, 2021
3.490
3.490
3.380
3.390
111,414
-0.16(-4.51%)
Aug 13, 2021
3.730
3.760
3.550
3.550
95,919
-0.20(-5.33%)
Aug 12, 2021
3.800
3.800
3.610
3.750
82,186
-0.03(-0.79%)
Aug 11, 2021
4.040
4.040
3.780
3.780
127,399
-0.26(-6.44%)
Aug 10, 2021
4.090
4.180
4.000
4.040
81,682
-0.06(-1.46%)
Aug 09, 2021
3.960
4.140
3.920
4.100
143,680
+0.17(+4.33%)
Aug 06, 2021
3.840
3.970
3.680
3.930
156,646
+0.27(+7.38%)
Aug 05, 2021
3.480
3.690
3.440
3.660
157,858
+0.15(+4.27%)
Aug 04, 2021
3.650
3.720
3.500
3.510
100,706
-0.18(-4.88%)
Aug 03, 2021
3.780
3.780
3.600
3.690
187,799
-0.08(-2.12%)
Aug 02, 2021
3.800
3.840
3.650
3.770
187,635
-0.01(-0.26%)
Jul 30, 2021
3.720
3.855
3.700
3.780
138,447
+0.00(+0.00%)
Jul 29, 2021
3.780
3.812
3.700
3.780
83,093
+0.00(+0.00%)
Jul 28, 2021
3.670
3.790
3.598
3.780
123,874
+0.13(+3.56%)
Jul 27, 2021
3.580
3.650
3.426
3.650
146,355
+0.09(+2.53%)
Jul 26, 2021
3.730
3.870
3.560
3.560
116,356
-0.21(-5.57%)
Jul 23, 2021
3.910
3.978
3.590
3.770
370,222
-0.16(-4.07%)
Jul 22, 2021
4.050
4.075
3.830
3.930
173,481
-0.11(-2.72%)
Jul 21, 2021
4.060
4.180
4.040
4.040
143,392
-0.05(-1.22%)
Jul 20, 2021
4.150
4.170
3.960
4.090
94,482
+0.09(+2.25%)
Jul 19, 2021
4.010
4.100
3.900
4.000
184,235
-0.07(-1.72%)
Jul 16, 2021
4.280
4.310
4.070
4.070
137,196
-0.16(-3.78%)
Jul 15, 2021
4.250
4.260
4.110
4.230
146,474
-0.09(-2.08%)
Jul 14, 2021
4.430
4.550
4.310
4.320
127,515
-0.11(-2.48%)
Jul 13, 2021
4.900
4.900
4.420
4.430
271,739
-0.49(-9.96%)
Jul 12, 2021
4.880
4.941
4.650
4.920
209,447
+0.11(+2.29%)
Jul 09, 2021
5.170
5.245
4.650
4.810
648,740
-0.27(-5.31%)
Jul 08, 2021
4.150
5.418
4.050
5.080
1,768,821
+1.05(+26.05%)
Jul 07, 2021
4.400
4.440
3.980
4.030
462,975
-0.37(-8.41%)
Jul 06, 2021
4.080
4.420
4.080
4.400
531,030
+0.45(+11.39%)
Jul 02, 2021
4.150
4.180
3.930
3.950
175,088
-0.12(-2.95%)
Jul 01, 2021
4.100
4.200
4.020
4.070
245,336
+0.05(+1.24%)
Jun 30, 2021
3.980
4.170
3.920
4.020
203,666
+0.04(+1.01%)
Jun 29, 2021
4.060
4.180
3.950
3.980
182,429
-0.12(-2.93%)
Jun 28, 2021
4.200
4.250
4.050
4.100
122,976
+0.05(+1.23%)
Jun 25, 2021
4.120
4.250
4.030
4.050
1,657,503
-0.08(-1.94%)
Jun 24, 2021
4.340
4.381
4.100
4.130
189,331
-0.21(-4.84%)
Jun 23, 2021
4.100
4.750
4.100
4.340
768,103
+0.23(+5.60%)
Jun 22, 2021
4.090
4.299
3.970
4.110
329,144
-0.01(-0.24%)
Jun 21, 2021
4.430
4.430
4.050
4.120
160,281
-0.30(-6.79%)
Jun 18, 2021
4.570
4.610
4.270
4.420
244,593
-0.21(-4.54%)
Jun 17, 2021
4.140
4.840
4.140
4.630
428,025
+0.43(+10.24%)
Jun 16, 2021
4.220
4.330
4.040
4.200
174,409
-0.07(-1.64%)
Jun 15, 2021
4.470
4.510
4.220
4.270
97,161
-0.21(-4.69%)
Jun 14, 2021
4.690
4.740
4.460
4.480
116,888
-0.18(-3.86%)
Jun 11, 2021
4.600
4.740
4.470
4.660
87,203
+0.05(+1.08%)
Jun 10, 2021
4.520
4.690
4.440
4.610
142,965
+0.08(+1.77%)
Jun 09, 2021
4.580
4.670
4.500
4.530
146,794
-0.01(-0.22%)
Jun 08, 2021
4.820
4.960
4.430
4.540
179,759
-0.24(-5.02%)
Jun 07, 2021
4.280
4.977
4.280
4.780
317,825
+0.50(+11.68%)
Jun 04, 2021
4.320
4.460
4.220
4.280
78,596
+0.06(+1.42%)
Jun 03, 2021
4.350
4.350
4.170
4.220
76,472
-0.14(-3.21%)
Jun 02, 2021
4.420
4.486
4.310
4.360
99,401
-0.02(-0.46%)
Jun 01, 2021
4.340
4.390
4.220
4.380
130,482
+0.07(+1.62%)
May 28, 2021
4.240
4.570
4.240
4.310
143,923
+0.09(+2.13%)
May 27, 2021
4.330
4.390
4.220
4.220
198,541
-0.06(-1.40%)
May 26, 2021
4.030
4.380
3.979
4.280
129,025
+0.27(+6.73%)
May 25, 2021
4.090
4.170
3.920
4.010
163,069
-0.06(-1.47%)
May 24, 2021
4.460
4.460
4.030
4.070
115,154
-0.20(-4.68%)
May 21, 2021
4.310
4.450
4.220
4.270
87,874
+0.05(+1.18%)
May 20, 2021
4.260
4.330
4.100
4.220
81,254
-0.03(-0.71%)
May 19, 2021
4.320
4.400
4.160
4.250
91,319
-0.18(-4.06%)
May 18, 2021
4.655
4.655
4.370
4.430
109,181
-0.09(-1.99%)
May 17, 2021
4.290
4.580
4.150
4.520
170,626
+0.27(+6.35%)
May 14, 2021
3.960
4.320
3.930
4.250
210,553
+0.42(+10.97%)
May 13, 2021
3.900
4.070
3.690
3.830
203,372
-0.08(-2.05%)
May 12, 2021
3.790
4.170
3.790
3.910
273,981
+0.06(+1.56%)
May 11, 2021
3.700
3.990
3.590
3.850
375,791
-0.11(-2.78%)
May 10, 2021
4.350
4.370
3.916
3.960
331,052
-0.38(-8.76%)
May 07, 2021
4.280
4.590
4.260
4.340
223,709
-0.14(-3.13%)
May 06, 2021
4.750
4.754
4.330
4.480
190,965
-0.22(-4.68%)
May 05, 2021
4.890
5.210
4.640
4.700
178,323
-0.10(-2.08%)
May 04, 2021
4.840
4.910
4.560
4.800
262,862
-0.06(-1.23%)
May 03, 2021
4.990
5.000
4.705
4.860
195,403
-0.12(-2.41%)
Apr 30, 2021
5.120
5.320
4.800
4.980
247,900
-0.20(-3.86%)
Apr 29, 2021
5.440
5.480
5.070
5.180
143,681
-0.21(-3.90%)
Apr 28, 2021
5.630
5.630
5.250
5.390
92,144
+0.01(+0.19%)
Apr 27, 2021
5.650
5.720
5.360
5.380
105,584
-0.20(-3.58%)
Apr 26, 2021
5.760
5.760
5.440
5.580
110,543
+0.07(+1.27%)
Apr 23, 2021
5.530
5.595
5.360
5.510
97,100
+0.07(+1.29%)
Apr 22, 2021
5.480
5.590
5.300
5.440
138,977
+0.01(+0.18%)
Apr 21, 2021
5.250
5.555
5.150
5.430
108,542
+0.20(+3.82%)
Apr 20, 2021
5.360
5.370
4.930
5.230
200,304
-0.12(-2.24%)
Apr 19, 2021
5.370
5.520
5.200
5.350
99,236
-0.23(-4.12%)
Apr 16, 2021
5.540
5.660
5.310
5.580
260,500
-0.03(-0.53%)
Apr 15, 2021
5.930
5.930
5.450
5.610
225,647
-0.31(-5.24%)
Apr 14, 2021
5.880
6.010
5.750
5.920
143,778
+0.02(+0.34%)
Apr 13, 2021
5.920
6.080
5.750
5.900
133,986
+0.06(+1.03%)
Apr 12, 2021
5.940
5.960
5.620
5.840
144,943
-0.13(-2.18%)
Apr 09, 2021
6.060
6.160
5.810
5.970
91,200
-0.09(-1.49%)
Apr 08, 2021
5.940
6.150
5.820
6.060
122,126
+0.23(+3.95%)
Apr 07, 2021
5.880
5.980
5.760
5.830
151,278
-0.18(-3.00%)
Apr 06, 2021
6.300
6.370
6.000
6.010
141,966
-0.22(-3.53%)
Apr 05, 2021
6.400
6.580
6.070
6.230
163,955
-0.08(-1.27%)
Apr 01, 2021
6.120
6.340
5.970
6.310
166,600
+0.29(+4.82%)
Mar 31, 2021
6.100
6.370
5.810
6.020
280,671
-0.01(-0.17%)
Mar 30, 2021
5.800
6.230
5.770
6.030
161,539
+0.12(+2.03%)
Mar 29, 2021
6.540
6.540
5.720
5.910
275,182
-0.73(-10.99%)
Mar 26, 2021
6.930
7.060
6.290
6.640
169,400
-0.17(-2.50%)
Mar 25, 2021
6.530
6.880
6.400
6.810
223,650
-0.04(-0.58%)
Mar 24, 2021
7.280
7.280
6.800
6.850
147,568
-0.25(-3.52%)
Mar 23, 2021
7.510
7.510
6.930
7.100
207,108
-0.48(-6.33%)
Mar 22, 2021
8.000
8.110
7.540
7.580
127,908
-0.35(-4.41%)
Mar 19, 2021
7.410
8.000
7.400
7.930
214,900
+0.37(+4.89%)
Mar 18, 2021
8.020
8.060
7.510
7.560
103,848
-0.54(-6.67%)
Mar 17, 2021
7.320
8.240
7.200
8.100
128,985
+0.60(+8.00%)
Mar 16, 2021
7.700
7.910
7.330
7.500
138,804
-0.20(-2.60%)
Mar 15, 2021
8.210
8.400
7.630
7.700
155,016
-0.35(-4.35%)
Mar 12, 2021
8.220
8.240
7.650
8.050
136,800
-0.21(-2.54%)
Mar 11, 2021
7.800
8.280
7.710
8.260
174,115
+0.63(+8.26%)
Mar 10, 2021
7.770
8.130
7.470
7.630
239,278
+0.25(+3.39%)
Mar 09, 2021
6.850
7.670
6.840
7.380
222,030
+0.76(+11.48%)
Mar 08, 2021
7.310
7.560
6.440
6.620
311,746
-0.72(-9.81%)
Mar 05, 2021
8.420
8.700
6.100
7.340
839,700
-1.59(-17.81%)
Mar 04, 2021
10.00
10.14
8.900
8.930
356,916
-0.87(-8.88%)
Mar 03, 2021
9.410
9.960
9.190
9.800
202,498
+0.64(+6.99%)
Mar 02, 2021
10.03
10.42
9.100
9.160
335,039
-0.49(-5.08%)
Mar 01, 2021
9.870
9.960
9.570
9.650
133,711
+0.11(+1.15%)
Feb 26, 2021
9.250
9.710
8.740
9.540
235,600
+0.28(+3.02%)
Feb 25, 2021
10.05
10.12
9.160
9.260
174,051
-1.00(-9.75%)
Feb 24, 2021
8.990
10.80
8.990
10.26
286,265
+1.02(+11.04%)
Feb 23, 2021
9.270
9.670
8.240
9.240
334,695
-1.26(-12.00%)
Feb 22, 2021
11.80
11.89
10.29
10.50
261,704
-0.94(-8.22%)
Feb 19, 2021
10.82
11.50
10.78
11.44
178,600
+0.84(+7.92%)
Feb 18, 2021
10.69
11.21
10.42
10.60
218,043
-0.40(-3.64%)
Feb 17, 2021
11.80
11.95
10.46
11.00
289,612
-0.74(-6.30%)
Feb 16, 2021
11.13
11.97
10.73
11.74
284,652
+1.06(+9.93%)
Feb 12, 2021
11.26
11.26
10.61
10.68
179,800
-0.62(-5.49%)
Feb 11, 2021
11.97
12.07
10.86
11.30
383,591
-0.46(-3.91%)
Feb 10, 2021
12.38
12.43
11.31
11.76
302,146
-0.25(-2.08%)
Feb 09, 2021
11.63
12.35
11.63
12.01
276,048
+0.45(+3.89%)
Feb 08, 2021
11.00
11.98
11.00
11.56
362,958
+0.83(+7.74%)
Feb 05, 2021
11.20
11.82
10.07
10.73
759,100
-0.19(-1.74%)
Feb 04, 2021
10.00
11.11
9.939
10.92
558,758
+1.07(+10.86%)
Feb 03, 2021
9.930
10.30
9.700
9.850
304,185
+0.02(+0.20%)
Feb 02, 2021
10.83
10.90
9.170
9.830
469,789
-0.69(-6.56%)
Feb 01, 2021
9.160
10.65
9.050
10.52
467,142
+1.64(+18.47%)
Jan 29, 2021
9.180
9.350
8.530
8.880
312,800
-0.27(-2.95%)
Jan 28, 2021
9.570
9.980
8.960
9.150
278,824
-0.20(-2.14%)
Jan 27, 2021
10.41
10.84
9.300
9.350
569,731
-1.53(-14.06%)
Jan 26, 2021
10.02
11.00
9.470
10.88
747,617
+1.50(+15.99%)
Jan 25, 2021
8.620
10.45
8.480
9.380
1,136,248
+1.47(+18.58%)
Jan 22, 2021
7.800
8.050
7.520
7.910
188,400
+0.19(+2.46%)
Jan 21, 2021
7.500
8.090
7.190
7.720
287,706
+0.18(+2.39%)
Jan 20, 2021
7.920
8.120
6.680
7.540
850,001
-0.57(-7.03%)
Jan 19, 2021
7.350
8.660
7.300
8.110
1,990,162
+2.04(+33.72%)
Jan 15, 2021
5.140
6.190
5.120
6.065
708,300
+1.03(+20.34%)
Jan 14, 2021
4.770
5.200
4.700
5.040
257,332
+0.28(+5.88%)
Jan 13, 2021
4.780
4.830
4.650
4.760
88,990
+0.02(+0.42%)
Jan 12, 2021
4.480
4.760
4.430
4.740
153,446
+0.31(+7.00%)
Jan 11, 2021
4.590
4.650
4.360
4.430
106,803
-0.23(-4.94%)
Jan 08, 2021
4.690
4.780
4.607
4.660
97,800
+0.05(+1.08%)
Jan 07, 2021
4.330
4.720
4.330
4.610
121,567
+0.33(+7.71%)
Jan 06, 2021
4.550
4.550
4.260
4.280
175,171
-0.26(-5.73%)
Jan 05, 2021
4.250
4.670
4.223
4.540
246,576
+0.29(+6.82%)
Jan 04, 2021
4.200
4.270
4.020
4.250
156,836
+0.03(+0.71%)
Dec 31, 2020
4.220
4.220
4.220
201,503
-0.05(-1.17%)
Dec 30, 2020
4.180
4.330
4.090
4.270
201,503
+0.17(+4.15%)
Dec 29, 2020
4.330
4.330
3.940
4.100
252,511
-0.25(-5.75%)
Dec 28, 2020
4.400
4.500
4.320
4.350
100,763
+0.04(+0.93%)
Dec 24, 2020
4.620
4.620
4.230
4.310
119,800
-0.05(-1.15%)
Dec 23, 2020
4.570
4.570
4.340
4.360
174,193
-0.15(-3.33%)
Dec 22, 2020
4.600
4.680
4.410
4.510
138,966
-0.06(-1.31%)
Dec 21, 2020
4.190
4.630
4.170
4.570
171,289
+0.34(+8.04%)
Dec 18, 2020
4.640
4.734
4.230
4.230
307,500
-0.37(-8.04%)
Dec 17, 2020
4.870
4.870
4.460
4.600
254,545
-0.21(-4.37%)
Dec 16, 2020
4.360
4.830
4.360
4.810
385,766
+0.49(+11.34%)
Dec 15, 2020
4.580
4.580
4.070
4.320
307,653
+0.07(+1.65%)
Dec 14, 2020
3.990
4.590
3.860
4.250
487,766
+0.48(+12.73%)
Dec 11, 2020
3.740
3.850
3.675
3.770
132,700
+0.05(+1.34%)
Dec 10, 2020
3.880
3.900
3.680
3.720
346,993
+0.13(+3.62%)
Dec 09, 2020
3.660
3.680
3.540
3.590
140,954
-0.06(-1.64%)
Dec 08, 2020
3.720
3.720
3.610
3.650
90,424
-0.05(-1.35%)
Dec 07, 2020
3.550
3.790
3.530
3.700
155,743
+0.15(+4.23%)
Dec 04, 2020
3.520
3.600
3.450
3.550
94,100
+0.05(+1.43%)
Dec 03, 2020
3.470
3.630
3.450
3.500
117,309
+0.08(+2.34%)
Dec 02, 2020
3.670
3.740
3.410
3.420
276,518
-0.27(-7.32%)
Dec 01, 2020
3.800
3.930
3.670
3.690
161,396
-0.03(-0.81%)
Nov 30, 2020
3.900
3.950
3.700
3.720
126,094
-0.18(-4.62%)
Nov 27, 2020
3.930
3.930
3.790
3.900
32,800
+0.01(+0.26%)
Nov 25, 2020
3.850
3.950
3.790
3.890
113,000
+0.06(+1.57%)
Nov 24, 2020
3.840
3.895
3.680
3.830
128,082
+0.05(+1.32%)
Nov 23, 2020
3.750
3.910
3.670
3.780
174,207
+0.03(+0.80%)
Nov 20, 2020
3.570
3.750
3.550
3.750
137,100
+0.16(+4.46%)
Nov 19, 2020
3.550
3.650
3.470
3.590
108,608
+0.09(+2.57%)
Nov 18, 2020
3.420
3.640
3.420
3.500
130,039
+0.08(+2.34%)
Nov 17, 2020
3.600
3.607
3.380
3.420
127,381
-0.16(-4.47%)
Nov 16, 2020
3.370
3.640
3.300
3.580
147,672
+0.20(+5.92%)
Nov 13, 2020
3.370
3.423
3.280
3.380
113,100
+0.04(+1.20%)
Nov 12, 2020
3.430
3.480
3.310
3.340
98,615
-0.14(-4.02%)
Nov 11, 2020
3.360
3.490
3.270
3.480
233,979
+0.19(+5.78%)
Nov 10, 2020
3.330
3.452
3.240
3.290
108,003
-0.01(-0.30%)
Nov 09, 2020
3.520
3.760
3.210
3.300
199,638
-0.19(-5.44%)
Nov 06, 2020
3.570
3.820
3.360
3.490
451,400
-0.10(-2.79%)
Nov 05, 2020
3.440
3.610
3.370
3.590
88,048
+0.17(+4.97%)
Nov 04, 2020
3.420
3.495
3.345
3.420
101,494
-0.01(-0.29%)
Nov 03, 2020
3.400
3.470
3.280
3.430
65,946
+0.10(+3.00%)
Nov 02, 2020
3.260
3.340
3.190
3.330
72,889
+0.12(+3.74%)
Oct 30, 2020
3.460
3.480
3.160
3.210
111,400
-0.27(-7.76%)
Oct 29, 2020
3.380
3.590
3.300
3.480
172,662
+0.17(+5.14%)
Oct 28, 2020
3.550
3.550
3.290
3.310
172,645
-0.28(-7.80%)
Oct 27, 2020
3.500
3.590
3.460
3.590
77,613
+0.13(+3.76%)
Oct 26, 2020
3.740
3.740
3.450
3.460
160,427
-0.25(-6.74%)
Oct 23, 2020
3.860
3.860
3.650
3.710
103,800
-0.10(-2.62%)
Oct 22, 2020
3.750
3.880
3.750
3.810
139,098
+0.09(+2.42%)
Oct 21, 2020
3.690
3.750
3.630
3.720
126,720
+0.03(+0.81%)
Oct 20, 2020
3.850
3.850
3.620
3.690
168,364
-0.07(-1.86%)
Oct 19, 2020
3.980
4.030
3.750
3.760
315,661
-0.20(-5.05%)
Oct 16, 2020
4.120
4.170
3.810
3.960
1,091,000
-1.07(-21.27%)
Oct 15, 2020
5.030
5.150
4.880
5.030
73,589
-0.04(-0.79%)
Oct 14, 2020
5.140
5.650
5.050
5.070
54,053
+0.03(+0.60%)
Oct 13, 2020
5.550
5.600
5.030
5.040
262,090
-0.54(-9.68%)
Oct 12, 2020
5.510
5.600
5.400
5.580
56,691
+0.11(+2.01%)
Oct 09, 2020
5.490
5.560
5.348
5.470
80,600
+0.01(+0.18%)
Oct 08, 2020
5.530
5.620
5.400
5.460
29,369
-0.03(-0.55%)
Oct 07, 2020
5.580
5.690
5.360
5.490
42,453
+0.05(+0.92%)
Oct 06, 2020
5.610
5.710
5.410
5.440
64,173
-0.09(-1.63%)
Oct 05, 2020
5.390
5.750
5.390
5.530
88,309
+0.22(+4.14%)
Oct 02, 2020
5.500
5.530
5.210
5.310
158,000
-0.37(-6.51%)
Oct 01, 2020
5.610
5.750
5.350
5.680
66,010
+0.19(+3.46%)
Sep 30, 2020
5.710
5.750
5.450
5.490
37,877
-0.27(-4.69%)
Sep 29, 2020
5.890
5.930
5.590
5.760
74,696
-0.16(-2.70%)
Sep 28, 2020
6.200
6.250
5.850
5.920
46,308
-0.20(-3.27%)
Sep 25, 2020
6.140
6.200
5.960
6.120
46,100
-0.11(-1.77%)
Sep 24, 2020
5.390
6.290
5.250
6.230
162,050
+0.82(+15.16%)
Sep 23, 2020
6.080
6.150
5.360
5.410
65,594
-0.54(-9.15%)
Sep 22, 2020
5.900
5.995
5.680
5.955
52,345
+0.08(+1.28%)
Sep 21, 2020
6.250
6.250
5.810
5.880
82,661
-0.50(-7.84%)
Sep 18, 2020
6.280
6.390
6.040
6.380
124,400
+0.16(+2.57%)
Sep 17, 2020
5.940
6.290
5.920
6.220
54,199
+0.16(+2.64%)
Sep 16, 2020
5.510
6.110
5.430
6.060
132,624
+0.49(+8.80%)
Sep 15, 2020
5.600
5.690
5.470
5.570
72,777
+0.01(+0.18%)
Sep 14, 2020
5.590
5.720
5.420
5.560
87,201
+0.13(+2.39%)
Sep 11, 2020
5.660
6.050
5.270
5.430
79,700
-0.24(-4.23%)
Sep 10, 2020
5.520
5.960
5.520
5.670
90,771
+0.24(+4.42%)
Sep 09, 2020
5.460
5.500
5.320
5.430
34,284
+0.03(+0.56%)
Sep 08, 2020
5.250
5.500
5.200
5.400
39,568
+0.03(+0.56%)
Sep 04, 2020
5.440
5.510
5.215
5.370
108,800
-0.05(-0.92%)
Sep 03, 2020
5.580
5.630
5.250
5.420
165,863
-0.20(-3.56%)
Sep 02, 2020
5.520
5.650
5.310
5.620
105,341
+0.18(+3.31%)
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.