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
Sequans Communications S A ADR
(NY:
SQNS
)
0.7800
+0.0450 (+6.12%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2022
3.560
3.590
3.462
3.570
27,079
+0.04(+1.13%)
Sep 29, 2022
3.500
3.620
3.400
3.530
47,085
-0.03(-0.84%)
Sep 28, 2022
3.530
3.640
3.370
3.560
28,857
+0.00(+0.00%)
Sep 27, 2022
3.650
3.730
3.500
3.560
60,621
-0.15(-4.08%)
Sep 26, 2022
3.670
3.786
3.600
3.712
30,942
-0.05(-1.29%)
Sep 23, 2022
3.700
3.760
3.570
3.760
71,057
-0.04(-1.05%)
Sep 22, 2022
3.900
3.900
3.610
3.800
50,170
-0.10(-2.56%)
Sep 21, 2022
3.900
3.940
3.820
3.900
14,352
-0.03(-0.76%)
Sep 20, 2022
3.870
4.060
3.870
3.930
10,836
+0.07(+1.81%)
Sep 19, 2022
3.820
4.000
3.800
3.860
14,002
+0.00(+0.00%)
Sep 16, 2022
3.860
3.870
3.767
3.860
33,606
-0.01(-0.26%)
Sep 15, 2022
3.950
3.950
3.820
3.870
16,256
-0.09(-2.27%)
Sep 14, 2022
3.880
3.963
3.760
3.960
40,351
+0.00(+0.00%)
Sep 13, 2022
3.990
4.025
3.850
3.960
77,179
-0.03(-0.75%)
Sep 12, 2022
3.930
4.050
3.921
3.990
30,160
+0.00(+0.00%)
Sep 09, 2022
4.040
4.100
3.990
3.990
203,129
-0.06(-1.48%)
Sep 08, 2022
4.000
4.130
4.000
4.050
119,392
-0.03(-0.74%)
Sep 07, 2022
4.140
4.140
3.910
4.080
112,891
-0.02(-0.49%)
Sep 06, 2022
4.000
4.138
3.960
4.100
94,410
+0.05(+1.23%)
Sep 02, 2022
3.960
4.150
3.830
4.050
150,378
+0.00(+0.00%)
Sep 01, 2022
3.960
4.060
3.880
4.050
203,759
+0.06(+1.50%)
Aug 31, 2022
3.950
4.100
3.770
3.990
253,931
+0.09(+2.31%)
Aug 30, 2022
3.760
3.940
3.600
3.900
698,162
+0.50(+14.71%)
Aug 29, 2022
3.410
3.530
3.310
3.400
29,545
-0.03(-0.87%)
Aug 26, 2022
3.630
3.630
3.300
3.430
149,614
-0.26(-7.05%)
Aug 25, 2022
3.460
3.750
3.440
3.690
68,366
+0.24(+6.96%)
Aug 24, 2022
3.300
3.730
3.290
3.450
65,177
+0.17(+5.18%)
Aug 23, 2022
3.170
3.330
3.170
3.280
43,066
+0.20(+6.49%)
Aug 22, 2022
3.050
3.220
3.000
3.080
31,996
-0.02(-0.65%)
Aug 19, 2022
3.240
3.300
3.050
3.100
54,840
-0.17(-5.20%)
Aug 18, 2022
3.210
3.390
3.210
3.270
23,731
+0.06(+1.87%)
Aug 17, 2022
3.300
3.480
3.150
3.210
89,460
-0.13(-3.89%)
Aug 16, 2022
3.320
3.495
3.320
3.340
18,057
-0.06(-1.76%)
Aug 15, 2022
3.360
3.550
3.360
3.400
47,739
+0.00(+0.00%)
Aug 12, 2022
3.400
3.540
3.390
3.400
36,879
-0.05(-1.45%)
Aug 11, 2022
3.620
3.660
3.360
3.450
175,338
-0.21(-5.74%)
Aug 10, 2022
3.720
3.811
3.630
3.660
56,724
+0.11(+3.10%)
Aug 09, 2022
3.570
3.620
3.340
3.550
114,347
-0.03(-0.84%)
Aug 08, 2022
3.690
3.710
3.510
3.580
62,553
-0.06(-1.65%)
Aug 05, 2022
3.690
3.863
3.547
3.640
70,334
-0.14(-3.70%)
Aug 04, 2022
3.930
4.090
3.600
3.780
145,806
-0.13(-3.32%)
Aug 03, 2022
3.460
4.170
3.460
3.910
508,269
+0.45(+13.01%)
Aug 02, 2022
2.960
3.600
2.960
3.460
259,731
+0.46(+15.33%)
Aug 01, 2022
3.060
3.335
2.980
3.000
64,849
+0.00(+0.00%)
Jul 29, 2022
2.790
3.200
2.680
3.000
158,160
+0.37(+14.07%)
Jul 28, 2022
2.780
2.820
2.630
2.630
32,752
-0.11(-4.01%)
Jul 27, 2022
2.710
2.770
2.646
2.740
8,365
+0.06(+2.24%)
Jul 26, 2022
2.800
2.800
2.400
2.680
67,356
-0.14(-4.96%)
Jul 25, 2022
2.900
2.920
2.770
2.820
11,422
-0.13(-4.41%)
Jul 22, 2022
2.890
2.990
2.890
2.950
11,512
+0.01(+0.34%)
Jul 21, 2022
2.750
2.990
2.620
2.940
33,164
+0.19(+6.87%)
Jul 20, 2022
2.800
2.920
2.720
2.751
40,674
-0.02(-0.69%)
Jul 19, 2022
2.560
2.800
2.550
2.770
39,721
+0.22(+8.63%)
Jul 18, 2022
2.450
2.600
2.420
2.550
56,259
+0.14(+5.81%)
Jul 15, 2022
2.420
2.450
2.390
2.410
22,040
-0.01(-0.41%)
Jul 14, 2022
2.410
2.482
2.310
2.420
43,360
-0.01(-0.44%)
Jul 13, 2022
2.440
2.570
2.416
2.431
19,358
-0.03(-1.19%)
Jul 12, 2022
2.490
2.600
2.430
2.460
5,395
+0.00(+0.00%)
Jul 11, 2022
2.530
2.600
2.460
2.460
8,632
-0.05(-2.14%)
Jul 08, 2022
2.500
2.550
2.460
2.514
22,725
-0.01(-0.25%)
Jul 07, 2022
2.590
2.600
2.500
2.520
40,548
-0.03(-1.04%)
Jul 06, 2022
2.520
2.650
2.500
2.546
28,142
-0.02(-0.92%)
Jul 05, 2022
2.520
2.670
2.480
2.570
27,896
-0.06(-2.28%)
Jul 01, 2022
2.580
2.730
2.580
2.630
8,823
-0.06(-2.23%)
Jun 30, 2022
2.460
2.740
2.460
2.690
54,971
+0.23(+9.35%)
Jun 29, 2022
2.620
2.620
2.450
2.460
41,858
-0.23(-8.72%)
Jun 28, 2022
2.650
2.800
2.614
2.695
58,263
+0.08(+3.20%)
Jun 27, 2022
2.560
2.620
2.470
2.611
24,056
+0.00(+0.06%)
Jun 24, 2022
2.376
2.667
2.376
2.610
26,239
+0.14(+5.67%)
Jun 23, 2022
2.520
2.520
2.410
2.470
34,418
-0.05(-1.98%)
Jun 22, 2022
2.400
2.540
2.370
2.520
31,153
+0.12(+5.00%)
Jun 21, 2022
2.350
2.480
2.290
2.400
34,716
+0.11(+4.80%)
Jun 17, 2022
2.400
2.460
2.290
2.290
41,382
-0.02(-0.87%)
Jun 16, 2022
2.600
2.620
2.300
2.310
551,848
-0.40(-14.76%)
Jun 15, 2022
2.800
2.835
2.570
2.710
94,357
-0.10(-3.56%)
Jun 14, 2022
3.000
3.000
2.800
2.810
39,163
-0.17(-5.70%)
Jun 13, 2022
3.120
3.120
2.950
2.980
64,673
-0.31(-9.42%)
Jun 10, 2022
3.250
3.300
3.210
3.290
58,119
+0.03(+0.92%)
Jun 09, 2022
3.250
3.340
3.180
3.260
106,608
-0.01(-0.31%)
Jun 08, 2022
3.150
3.290
2.980
3.270
96,041
+0.11(+3.48%)
Jun 07, 2022
3.180
3.250
3.040
3.160
61,103
-0.06(-1.86%)
Jun 06, 2022
3.210
3.290
3.188
3.220
42,326
+0.06(+1.90%)
Jun 03, 2022
3.210
3.250
3.140
3.160
21,787
-0.09(-2.77%)
Jun 02, 2022
3.140
3.350
3.140
3.250
76,647
+0.07(+2.20%)
Jun 01, 2022
3.300
3.340
3.160
3.180
15,762
-0.12(-3.64%)
May 31, 2022
3.200
3.300
3.070
3.300
109,269
+0.10(+3.12%)
May 27, 2022
3.040
3.242
3.040
3.200
85,162
+0.17(+5.61%)
May 26, 2022
2.700
3.040
2.695
3.030
101,165
+0.25(+8.99%)
May 25, 2022
2.920
2.990
2.750
2.780
52,541
-0.14(-4.79%)
May 24, 2022
2.930
3.050
2.690
2.920
108,613
-0.03(-1.02%)
May 23, 2022
3.010
3.010
2.880
2.950
61,226
-0.06(-1.99%)
May 20, 2022
2.900
3.010
2.692
3.010
47,300
+0.08(+2.73%)
May 19, 2022
2.940
3.030
2.910
2.930
47,650
-0.09(-2.93%)
May 18, 2022
3.000
3.150
2.998
3.018
55,799
-0.01(-0.38%)
May 17, 2022
2.890
3.080
2.852
3.030
86,241
+0.20(+7.07%)
May 16, 2022
2.820
2.870
2.790
2.830
9,999
-0.04(-1.39%)
May 13, 2022
2.800
2.900
2.777
2.870
45,836
+0.08(+2.87%)
May 12, 2022
2.840
2.870
2.600
2.790
207,666
-0.13(-4.45%)
May 11, 2022
2.930
3.015
2.635
2.920
248,646
+0.00(+0.00%)
May 10, 2022
3.060
3.060
2.690
2.920
146,097
-0.09(-2.99%)
May 09, 2022
3.010
3.110
2.850
3.010
278,027
-0.10(-3.22%)
May 06, 2022
2.700
3.110
2.570
3.110
277,433
+0.41(+15.19%)
May 05, 2022
2.700
2.800
2.605
2.700
90,213
-0.05(-1.82%)
May 04, 2022
2.770
2.833
2.540
2.750
139,696
+0.00(+0.00%)
May 03, 2022
2.600
2.840
2.568
2.750
154,124
+0.27(+10.87%)
May 02, 2022
2.390
2.480
2.351
2.480
28,951
+0.06(+2.49%)
Apr 29, 2022
2.460
2.473
2.350
2.420
54,541
-0.05(-2.02%)
Apr 28, 2022
2.370
2.480
2.285
2.470
52,268
+0.07(+2.92%)
Apr 27, 2022
2.420
2.490
2.370
2.400
64,654
+0.02(+0.84%)
Apr 26, 2022
2.450
2.480
2.350
2.380
183,299
-0.03(-1.24%)
Apr 25, 2022
2.390
2.460
2.390
2.410
36,475
-0.02(-0.82%)
Apr 22, 2022
2.400
2.610
2.400
2.430
127,078
+0.03(+1.25%)
Apr 21, 2022
2.440
2.590
2.400
2.400
218,012
-0.05(-2.04%)
Apr 20, 2022
2.610
2.660
2.450
2.450
133,750
-0.15(-5.77%)
Apr 19, 2022
2.580
2.680
2.580
2.600
47,864
-0.01(-0.38%)
Apr 18, 2022
2.640
2.670
2.600
2.610
32,071
-0.02(-0.76%)
Apr 14, 2022
2.730
2.730
2.630
2.630
19,989
-0.07(-2.59%)
Apr 13, 2022
2.630
2.710
2.560
2.700
87,502
+0.09(+3.45%)
Apr 12, 2022
2.660
2.710
2.600
2.610
154,727
-0.03(-1.14%)
Apr 11, 2022
2.690
2.703
2.610
2.640
65,015
-0.07(-2.58%)
Apr 08, 2022
2.800
2.800
2.690
2.710
51,489
-0.09(-3.21%)
Apr 07, 2022
2.770
2.860
2.690
2.800
77,456
+0.06(+2.19%)
Apr 06, 2022
2.840
2.850
2.740
2.740
98,535
-0.18(-6.16%)
Apr 05, 2022
3.010
3.018
2.870
2.920
84,961
-0.09(-2.99%)
Apr 04, 2022
2.980
3.050
2.940
3.010
41,419
+0.04(+1.35%)
Apr 01, 2022
2.990
3.080
2.900
2.970
231,782
-0.07(-2.30%)
Mar 31, 2022
3.000
3.060
2.900
3.040
181,555
+0.14(+4.83%)
Mar 30, 2022
3.080
3.080
2.870
2.900
202,202
-0.18(-5.84%)
Mar 29, 2022
3.090
3.110
3.020
3.080
165,168
+0.03(+0.98%)
Mar 28, 2022
3.260
3.260
2.950
3.050
221,573
-0.21(-6.44%)
Mar 25, 2022
3.300
3.300
3.190
3.260
319,721
+0.04(+1.24%)
Mar 24, 2022
3.220
3.350
3.131
3.220
341,674
+0.06(+1.74%)
Mar 23, 2022
3.100
3.210
3.100
3.165
52,760
+0.00(+0.16%)
Mar 22, 2022
3.090
3.220
3.060
3.160
173,889
+0.08(+2.60%)
Mar 21, 2022
3.180
3.180
3.060
3.080
109,865
-0.11(-3.45%)
Mar 18, 2022
3.120
3.270
3.120
3.190
171,139
-0.01(-0.31%)
Mar 17, 2022
3.190
3.210
3.140
3.200
66,581
+0.05(+1.59%)
Mar 16, 2022
3.150
3.200
3.060
3.150
93,937
+0.05(+1.61%)
Mar 15, 2022
3.030
3.170
3.030
3.100
85,355
+0.07(+2.31%)
Mar 14, 2022
3.000
3.110
2.990
3.030
624,343
+0.03(+1.00%)
Mar 11, 2022
3.100
3.100
3.000
3.000
2,337,534
-0.30(-9.09%)
Mar 10, 2022
3.400
3.560
3.240
3.300
71,453
-0.14(-4.07%)
Mar 09, 2022
3.400
3.450
3.400
3.440
44,594
+0.02(+0.58%)
Mar 08, 2022
3.360
3.460
3.360
3.420
60,573
+0.10(+3.01%)
Mar 07, 2022
3.450
3.520
3.300
3.320
89,881
-0.15(-4.32%)
Mar 04, 2022
3.470
3.540
3.425
3.470
63,140
-0.05(-1.42%)
Mar 03, 2022
3.630
3.660
3.485
3.520
137,247
-0.09(-2.49%)
Mar 02, 2022
3.690
3.790
3.600
3.610
42,283
-0.08(-2.17%)
Mar 01, 2022
3.820
3.888
3.680
3.690
44,081
-0.18(-4.65%)
Feb 28, 2022
3.850
3.990
3.760
3.870
46,610
-0.07(-1.78%)
Feb 25, 2022
4.030
3.970
3.825
3.940
27,149
-0.07(-1.75%)
Feb 24, 2022
3.530
4.060
3.410
4.010
78,358
+0.28(+7.51%)
Feb 23, 2022
3.780
3.940
3.720
3.730
24,800
-0.04(-1.06%)
Feb 22, 2022
3.680
3.830
3.680
3.770
53,071
-0.03(-0.79%)
Feb 18, 2022
3.800
0
-0.14(-3.55%)
Feb 17, 2022
4.020
4.080
3.920
3.940
59,870
-0.17(-4.14%)
Feb 16, 2022
4.210
4.250
4.090
4.110
88,741
-0.08(-1.91%)
Feb 15, 2022
4.150
4.360
4.110
4.190
86,402
+0.13(+3.20%)
Feb 14, 2022
4.110
4.200
4.010
4.060
56,348
-0.05(-1.22%)
Feb 11, 2022
4.330
4.400
4.070
4.110
62,591
-0.26(-5.95%)
Feb 10, 2022
4.300
4.425
4.270
4.370
53,166
-0.04(-0.91%)
Feb 09, 2022
4.440
4.440
4.320
4.410
61,289
-0.01(-0.23%)
Feb 08, 2022
3.880
4.435
3.880
4.420
143,347
+0.39(+9.68%)
Feb 07, 2022
4.140
4.220
4.030
4.030
100,574
-0.07(-1.71%)
Feb 04, 2022
4.020
4.140
4.020
4.100
52,990
+0.08(+1.99%)
Feb 03, 2022
4.240
3.990
4.020
60,537
-0.30(-6.94%)
Feb 02, 2022
4.410
4.410
4.270
4.320
25,529
-0.06(-1.37%)
Feb 01, 2022
4.340
4.440
4.301
4.380
56,938
+0.09(+2.10%)
Jan 31, 2022
4.060
4.290
4.290
83,244
+0.33(+8.33%)
Jan 28, 2022
3.670
4.000
3.570
3.960
80,230
+0.21(+5.60%)
Jan 27, 2022
3.940
3.950
3.740
3.750
121,913
-0.16(-4.09%)
Jan 26, 2022
4.080
4.140
3.850
3.910
164,055
-0.05(-1.26%)
Jan 25, 2022
4.060
4.340
3.734
3.960
369,454
-0.23(-5.49%)
Jan 24, 2022
4.120
4.280
3.910
4.190
121,366
-0.05(-1.18%)
Jan 21, 2022
4.210
4.500
4.090
4.240
147,153
-0.06(-1.40%)
Jan 20, 2022
4.480
4.630
4.270
4.300
26,153
-0.12(-2.71%)
Jan 19, 2022
4.800
4.890
4.370
4.420
54,338
-0.35(-7.34%)
Jan 18, 2022
4.830
4.930
4.680
4.770
51,147
-0.12(-2.45%)
Jan 14, 2022
4.890
0
-0.16(-3.17%)
Jan 13, 2022
5.210
5.281
4.990
5.050
119,430
-0.09(-1.75%)
Jan 12, 2022
5.241
5.325
5.097
5.140
48,023
-0.08(-1.53%)
Jan 11, 2022
5.000
5.220
4.850
5.220
71,695
+0.27(+5.45%)
Jan 10, 2022
4.960
4.970
4.700
4.950
34,686
-0.04(-0.80%)
Jan 07, 2022
5.030
5.065
4.985
4.990
23,123
-0.04(-0.80%)
Jan 06, 2022
5.010
5.220
4.900
5.030
127,615
-0.04(-0.79%)
Jan 05, 2022
4.830
5.800
4.770
5.070
364,106
+0.23(+4.75%)
Jan 04, 2022
4.990
5.010
4.714
4.840
65,213
-0.06(-1.22%)
Jan 03, 2022
4.860
4.950
4.760
4.900
57,952
+0.16(+3.38%)
Dec 31, 2021
4.590
4.740
4.500
4.740
160,121
+0.10(+2.16%)
Dec 30, 2021
4.630
4.750
4.560
4.640
76,103
-0.01(-0.22%)
Dec 29, 2021
4.720
4.745
4.530
4.650
95,437
-0.07(-1.48%)
Dec 28, 2021
4.830
4.884
4.650
4.720
72,251
-0.19(-3.87%)
Dec 27, 2021
4.800
4.970
4.779
4.910
77,908
+0.11(+2.29%)
Dec 23, 2021
4.480
4.920
4.390
4.800
93,912
+0.31(+6.90%)
Dec 22, 2021
4.510
4.590
4.360
4.490
50,023
-0.02(-0.44%)
Dec 21, 2021
4.400
4.640
4.400
4.510
57,295
+0.07(+1.58%)
Dec 20, 2021
4.350
4.506
4.320
4.440
41,233
-0.07(-1.55%)
Dec 17, 2021
4.210
4.596
4.210
4.510
80,989
+0.13(+2.97%)
Dec 16, 2021
4.450
4.610
4.285
4.380
129,986
-0.20(-4.37%)
Dec 15, 2021
4.260
4.680
4.210
4.580
75,884
+0.26(+6.02%)
Dec 14, 2021
4.240
4.360
4.240
4.320
59,181
-0.06(-1.37%)
Dec 13, 2021
4.450
4.492
4.260
4.380
131,180
-0.13(-2.88%)
Dec 10, 2021
4.580
4.710
4.420
4.510
139,093
-0.24(-5.05%)
Dec 09, 2021
4.900
5.130
4.620
4.750
125,366
-0.17(-3.46%)
Dec 08, 2021
4.780
5.160
4.740
4.920
123,134
+0.19(+4.02%)
Dec 07, 2021
4.360
4.790
4.230
4.730
285,988
+0.31(+7.01%)
Dec 06, 2021
4.390
4.500
4.200
4.420
285,788
+0.02(+0.45%)
Dec 03, 2021
4.900
4.950
4.320
4.400
246,150
-0.59(-11.82%)
Dec 02, 2021
5.090
5.165
4.770
4.990
186,102
-0.14(-2.73%)
Dec 01, 2021
5.500
5.600
5.040
5.130
93,993
-0.26(-4.82%)
Nov 30, 2021
5.180
5.460
5.080
5.390
81,383
+0.07(+1.32%)
Nov 29, 2021
5.330
5.400
5.190
5.320
52,977
+0.02(+0.38%)
Nov 26, 2021
5.230
5.420
5.091
5.300
35,411
-0.16(-2.84%)
Nov 24, 2021
5.470
5.670
5.390
5.455
20,235
-0.04(-0.82%)
Nov 23, 2021
5.430
5.600
5.340
5.500
87,613
+0.02(+0.36%)
Nov 22, 2021
5.610
5.720
5.360
5.480
123,583
-0.13(-2.32%)
Nov 19, 2021
5.500
5.690
5.500
5.610
97,979
-0.08(-1.41%)
Nov 18, 2021
5.870
5.730
5.610
5.690
131,308
-0.17(-2.90%)
Nov 17, 2021
5.910
6.190
5.860
5.860
124,157
-0.08(-1.35%)
Nov 16, 2021
5.760
6.200
5.640
5.940
291,753
+0.13(+2.24%)
Nov 15, 2021
5.790
5.850
5.680
5.810
71,215
-0.02(-0.34%)
Nov 12, 2021
6.000
6.079
5.810
5.830
90,312
-0.18(-3.00%)
Nov 11, 2021
5.850
6.200
5.550
6.010
117,000
+0.01(+0.17%)
Nov 10, 2021
6.090
6.000
65,912
-0.11(-1.80%)
Nov 09, 2021
5.960
6.200
5.679
6.110
196,680
+0.21(+3.56%)
Nov 08, 2021
5.570
6.000
5.520
5.900
124,728
+0.25(+4.42%)
Nov 05, 2021
5.880
5.990
5.510
5.650
150,763
-0.24(-4.07%)
Nov 04, 2021
5.560
6.060
5.520
5.890
315,652
+0.37(+6.70%)
Nov 03, 2021
5.220
5.680
5.200
5.520
228,960
+0.39(+7.60%)
Nov 02, 2021
4.870
5.510
4.750
5.130
577,595
+0.48(+10.32%)
Nov 01, 2021
4.460
4.700
4.412
4.650
89,475
+0.17(+3.79%)
Oct 29, 2021
4.570
4.570
4.390
4.480
77,051
+0.01(+0.22%)
Oct 28, 2021
4.500
4.515
4.420
4.470
33,113
+0.02(+0.45%)
Oct 27, 2021
4.550
4.579
4.420
4.450
40,999
-0.06(-1.33%)
Oct 26, 2021
4.700
4.500
4.510
45,074
-0.19(-4.04%)
Oct 25, 2021
4.800
4.800
4.660
4.700
37,183
-0.03(-0.63%)
Oct 22, 2021
4.650
4.860
4.650
4.730
114,023
+0.07(+1.50%)
Oct 21, 2021
4.650
4.750
4.650
4.660
23,184
+0.00(+0.00%)
Oct 20, 2021
4.470
4.670
4.470
4.660
48,225
+0.17(+3.79%)
Oct 19, 2021
4.410
4.500
4.410
4.490
33,262
+0.04(+0.90%)
Oct 18, 2021
4.490
4.630
4.430
4.450
71,054
-0.02(-0.45%)
Oct 15, 2021
4.650
4.660
4.460
4.470
57,108
-0.10(-2.19%)
Oct 14, 2021
4.500
4.650
4.497
4.570
49,419
+0.12(+2.70%)
Oct 13, 2021
4.330
4.500
4.290
4.450
38,414
+0.15(+3.49%)
Oct 12, 2021
4.220
4.320
4.200
4.300
45,572
+0.06(+1.42%)
Oct 11, 2021
4.210
4.350
4.190
4.240
41,918
+0.04(+0.95%)
Oct 08, 2021
4.300
4.300
4.170
4.200
58,279
-0.02(-0.47%)
Oct 07, 2021
4.110
4.350
4.110
4.220
121,492
+0.14(+3.43%)
Oct 06, 2021
4.170
4.230
4.050
4.080
248,061
-0.12(-2.86%)
Oct 05, 2021
4.260
4.290
4.120
4.200
159,680
-0.07(-1.64%)
Oct 04, 2021
4.270
4.320
4.270
4.270
64,392
-0.03(-0.70%)
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.