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
Finvolution Group ADR
(NY:
FINV
)
5.410
-0.040 (-0.73%)
Streaming Delayed Price
Updated: 11:56 AM EDT, Sep 20, 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 19, 2024
5.430
5.490
5.400
5.450
625,067
+0.09(+1.68%)
Sep 18, 2024
5.390
5.435
5.330
5.360
535,890
-0.02(-0.37%)
Sep 17, 2024
5.330
5.440
5.290
5.380
734,187
+0.05(+0.94%)
Sep 16, 2024
5.330
5.440
5.310
5.330
482,151
+0.03(+0.57%)
Sep 13, 2024
5.220
5.320
5.190
5.300
528,488
+0.10(+1.92%)
Sep 12, 2024
5.270
5.280
5.200
5.200
354,812
-0.06(-1.14%)
Sep 11, 2024
5.200
5.295
5.190
5.260
377,185
+0.07(+1.35%)
Sep 10, 2024
5.250
5.250
5.150
5.190
332,473
-0.06(-1.14%)
Sep 09, 2024
5.180
5.290
5.150
5.250
471,883
+0.06(+1.16%)
Sep 06, 2024
5.190
5.205
5.140
5.190
374,138
-0.02(-0.38%)
Sep 05, 2024
5.230
5.240
5.170
5.210
425,312
-0.03(-0.57%)
Sep 04, 2024
5.270
5.300
5.190
5.240
329,607
-0.02(-0.38%)
Sep 03, 2024
5.250
5.280
5.180
5.260
478,457
-0.04(-0.75%)
Aug 30, 2024
5.310
5.310
5.220
5.300
1,049,064
+0.01(+0.19%)
Aug 29, 2024
5.190
5.350
5.175
5.290
449,016
+0.11(+2.12%)
Aug 28, 2024
5.300
5.310
5.160
5.180
465,552
-0.15(-2.81%)
Aug 27, 2024
5.340
5.390
5.310
5.330
498,345
-0.01(-0.19%)
Aug 26, 2024
5.250
5.385
5.230
5.340
677,490
+0.02(+0.38%)
Aug 23, 2024
5.500
5.520
5.190
5.320
1,177,053
-0.27(-4.83%)
Aug 22, 2024
5.520
5.650
5.460
5.590
562,013
+0.09(+1.64%)
Aug 21, 2024
5.560
5.700
5.340
5.500
726,231
-0.20(-3.51%)
Aug 20, 2024
5.750
5.800
5.675
5.700
605,747
-0.09(-1.55%)
Aug 19, 2024
5.680
5.800
5.650
5.790
628,876
+0.09(+1.58%)
Aug 16, 2024
5.620
5.705
5.613
5.700
419,333
+0.09(+1.60%)
Aug 15, 2024
5.670
5.685
5.595
5.610
345,487
-0.01(-0.18%)
Aug 14, 2024
5.560
5.660
5.550
5.620
466,111
+0.07(+1.26%)
Aug 13, 2024
5.540
5.580
5.470
5.550
319,173
+0.01(+0.18%)
Aug 12, 2024
5.480
5.570
5.440
5.540
330,444
+0.08(+1.47%)
Aug 09, 2024
5.510
5.515
5.395
5.460
273,600
-0.04(-0.73%)
Aug 08, 2024
5.370
5.550
5.340
5.500
646,384
+0.17(+3.19%)
Aug 07, 2024
5.500
5.545
5.320
5.330
363,507
-0.09(-1.66%)
Aug 06, 2024
5.260
5.478
5.260
5.420
504,558
+0.14(+2.65%)
Aug 05, 2024
5.040
5.310
4.975
5.280
720,485
+0.02(+0.38%)
Aug 02, 2024
5.370
5.370
5.250
5.260
465,881
-0.12(-2.23%)
Aug 01, 2024
5.600
5.640
5.315
5.380
658,712
-0.20(-3.58%)
Jul 31, 2024
5.500
5.665
5.400
5.580
1,422,581
+0.11(+2.01%)
Jul 30, 2024
5.460
5.480
5.370
5.470
518,948
+0.02(+0.37%)
Jul 29, 2024
5.440
5.510
5.340
5.450
1,406,701
+0.04(+0.74%)
Jul 26, 2024
5.210
5.465
5.190
5.410
769,720
+0.21(+4.04%)
Jul 25, 2024
5.080
5.280
5.080
5.200
675,323
+0.13(+2.56%)
Jul 24, 2024
5.050
5.115
5.014
5.070
544,103
+0.02(+0.40%)
Jul 23, 2024
5.040
5.070
5.000
5.050
340,123
+0.00(+0.00%)
Jul 22, 2024
5.030
5.060
5.015
5.050
467,348
+0.05(+1.00%)
Jul 19, 2024
4.960
5.040
4.930
5.000
414,831
+0.04(+0.81%)
Jul 18, 2024
4.990
5.065
4.945
4.960
569,073
-0.01(-0.20%)
Jul 17, 2024
5.020
5.020
4.965
4.970
158,169
-0.04(-0.80%)
Jul 16, 2024
4.970
5.025
4.970
5.010
273,737
+0.04(+0.80%)
Jul 15, 2024
5.040
5.040
4.940
4.970
171,318
-0.05(-1.00%)
Jul 12, 2024
5.050
5.075
5.005
5.020
272,327
+0.00(+0.00%)
Jul 11, 2024
4.980
5.120
4.960
5.020
984,703
+0.11(+2.24%)
Jul 10, 2024
4.920
5.010
4.900
4.910
719,370
+0.01(+0.20%)
Jul 09, 2024
4.810
4.905
4.770
4.900
1,004,762
+0.11(+2.30%)
Jul 08, 2024
4.820
4.880
4.780
4.790
410,177
-0.07(-1.44%)
Jul 05, 2024
4.870
4.900
4.820
4.860
452,757
+0.00(+0.00%)
Jul 03, 2024
4.880
4.990
4.835
4.860
631,914
+0.02(+0.41%)
Jul 02, 2024
4.820
4.850
4.795
4.840
459,273
+0.04(+0.83%)
Jul 01, 2024
4.790
4.900
4.780
4.800
626,080
+0.03(+0.63%)
Jun 28, 2024
4.680
4.780
4.640
4.770
841,246
+0.13(+2.80%)
Jun 27, 2024
4.740
4.750
4.630
4.640
907,720
-0.13(-2.73%)
Jun 26, 2024
4.770
4.795
4.745
4.770
555,516
+0.01(+0.21%)
Jun 25, 2024
4.750
4.795
4.730
4.760
535,315
-0.03(-0.63%)
Jun 24, 2024
4.810
4.840
4.770
4.790
657,709
-0.01(-0.21%)
Jun 21, 2024
4.780
4.825
4.770
4.800
775,531
-0.03(-0.62%)
Jun 20, 2024
4.800
4.855
4.770
4.830
579,515
+0.06(+1.26%)
Jun 18, 2024
4.750
4.800
4.740
4.770
429,153
+0.01(+0.21%)
Jun 17, 2024
4.680
4.770
4.670
4.760
414,738
+0.07(+1.49%)
Jun 14, 2024
4.680
4.730
4.670
4.690
402,427
-0.01(-0.21%)
Jun 13, 2024
4.670
4.730
4.655
4.700
644,975
+0.01(+0.21%)
Jun 12, 2024
4.700
4.765
4.680
4.690
577,559
-0.02(-0.42%)
Jun 11, 2024
4.660
4.710
4.630
4.710
649,865
+0.03(+0.64%)
Jun 10, 2024
4.690
4.745
4.670
4.680
251,473
-0.02(-0.43%)
Jun 07, 2024
4.740
4.780
4.700
4.700
597,363
-0.08(-1.67%)
Jun 06, 2024
4.790
4.802
4.752
4.780
533,705
+0.00(+0.00%)
Jun 05, 2024
4.700
4.790
4.700
4.780
626,686
+0.08(+1.70%)
Jun 04, 2024
4.720
4.770
4.670
4.700
904,275
-0.03(-0.63%)
Jun 03, 2024
4.780
4.830
4.705
4.730
476,793
-0.05(-1.05%)
May 31, 2024
4.700
4.790
4.650
4.780
970,363
+0.05(+1.06%)
May 30, 2024
4.720
4.800
4.715
4.730
834,474
+0.00(+0.00%)
May 29, 2024
4.710
4.759
4.700
4.730
408,157
-0.04(-0.84%)
May 28, 2024
4.780
4.800
4.720
4.770
1,095,573
-0.03(-0.63%)
May 24, 2024
4.750
4.850
4.735
4.800
613,506
+0.06(+1.27%)
May 23, 2024
4.760
4.770
4.685
4.740
526,733
-0.03(-0.63%)
May 22, 2024
4.730
4.870
4.730
4.770
808,833
+0.05(+1.06%)
May 21, 2024
4.770
4.790
4.650
4.720
833,839
-0.10(-2.07%)
May 20, 2024
4.940
4.960
4.815
4.820
1,206,402
-0.23(-4.55%)
May 17, 2024
5.050
5.110
4.985
5.050
361,435
+0.00(+0.00%)
May 16, 2024
5.180
5.190
4.750
5.050
1,258,941
-0.11(-2.13%)
May 15, 2024
5.220
5.240
5.070
5.160
650,241
+0.00(+0.00%)
May 14, 2024
5.140
5.170
5.085
5.160
562,680
+0.03(+0.58%)
May 13, 2024
5.130
5.250
5.110
5.130
721,872
+0.02(+0.39%)
May 10, 2024
5.120
5.139
5.050
5.110
292,871
+0.02(+0.39%)
May 09, 2024
5.190
5.230
5.080
5.090
279,667
-0.01(-0.20%)
May 08, 2024
4.990
5.160
4.990
5.100
612,781
+0.10(+2.00%)
May 07, 2024
5.060
5.080
4.940
5.000
677,829
-0.07(-1.38%)
May 06, 2024
5.030
5.110
5.030
5.070
338,906
+0.06(+1.20%)
May 03, 2024
5.050
5.050
4.975
5.010
394,584
-0.02(-0.40%)
May 02, 2024
4.970
5.140
4.970
5.030
862,385
+0.16(+3.29%)
May 01, 2024
4.790
4.900
4.765
4.870
444,055
+0.10(+2.10%)
Apr 30, 2024
4.820
4.870
4.740
4.770
903,634
-0.09(-1.85%)
Apr 29, 2024
4.890
4.935
4.780
4.860
479,200
-0.03(-0.61%)
Apr 26, 2024
4.890
4.970
4.850
4.890
311,867
+0.04(+0.82%)
Apr 25, 2024
4.900
4.900
4.835
4.850
180,433
-0.05(-1.02%)
Apr 24, 2024
4.900
4.965
4.860
4.900
569,017
+0.07(+1.45%)
Apr 23, 2024
4.780
4.870
4.775
4.830
541,618
+0.07(+1.47%)
Apr 22, 2024
4.750
4.850
4.730
4.760
643,433
+0.02(+0.42%)
Apr 19, 2024
4.720
4.770
4.682
4.740
525,416
+0.01(+0.21%)
Apr 18, 2024
4.720
4.810
4.700
4.730
593,280
+0.05(+1.07%)
Apr 17, 2024
4.730
4.765
4.640
4.680
793,118
-0.03(-0.64%)
Apr 16, 2024
4.840
4.840
4.640
4.710
1,049,976
-0.12(-2.48%)
Apr 15, 2024
4.820
4.960
4.750
4.830
917,304
+0.07(+1.41%)
Apr 12, 2024
4.915
4.915
4.763
4.763
567,405
-0.18(-3.66%)
Apr 11, 2024
5.030
5.097
4.925
4.944
642,166
-0.07(-1.33%)
Apr 10, 2024
5.068
5.154
5.001
5.011
683,858
-0.06(-1.13%)
Apr 09, 2024
5.058
5.111
4.936
5.068
998,394
+0.04(+0.76%)
Apr 08, 2024
5.030
5.073
4.982
5.030
759,803
+0.05(+0.96%)
Apr 05, 2024
4.925
5.011
4.925
4.982
609,435
+0.06(+1.16%)
Apr 04, 2024
4.896
5.044
4.887
4.925
1,063,469
+0.07(+1.37%)
Apr 03, 2024
4.839
4.896
4.763
4.858
567,436
+0.02(+0.39%)
Apr 02, 2024
4.849
4.896
4.792
4.839
603,300
-0.01(-0.20%)
Apr 01, 2024
4.849
4.973
4.801
4.849
781,360
+0.05(+0.99%)
Mar 28, 2024
4.687
4.820
4.820
4.801
1,283,930
+0.11(+2.44%)
Mar 27, 2024
4.668
4.720
4.668
4.687
416,735
+0.00(+0.00%)
Mar 26, 2024
4.715
4.715
4.625
4.687
671,313
-0.01(-0.20%)
Mar 25, 2024
4.668
4.715
4.611
4.696
701,997
+0.03(+0.61%)
Mar 22, 2024
4.668
4.725
4.625
4.668
642,920
-0.09(-1.80%)
Mar 21, 2024
4.753
4.820
4.677
4.753
607,791
+0.05(+1.01%)
Mar 20, 2024
4.611
4.858
4.601
4.706
1,017,453
+0.09(+1.86%)
Mar 19, 2024
4.706
4.706
4.239
4.620
1,260,304
-0.13(-2.81%)
Mar 18, 2024
4.830
4.830
4.696
4.753
1,086,653
-0.06(-1.19%)
Mar 15, 2024
4.839
4.934
4.763
4.811
1,273,812
-0.12(-2.51%)
Mar 14, 2024
5.058
5.058
4.792
4.934
1,836,342
-0.16(-3.18%)
Mar 13, 2024
4.982
5.115
4.982
5.096
1,624,558
+0.11(+2.29%)
Mar 12, 2024
4.811
5.020
4.782
4.982
1,562,098
+0.20(+4.18%)
Mar 11, 2024
4.801
4.934
4.773
4.782
636,112
+0.01(+0.20%)
Mar 08, 2024
4.753
4.782
4.639
4.773
1,203,305
+0.01(+0.20%)
Mar 07, 2024
4.944
4.982
4.696
4.763
1,322,700
-0.19(-3.85%)
Mar 06, 2024
5.087
5.115
4.925
4.954
1,129,625
-0.13(-2.62%)
Mar 05, 2024
5.001
5.096
4.934
5.087
751,250
+0.09(+1.71%)
Mar 04, 2024
5.115
5.115
4.973
5.001
670,732
-0.13(-2.60%)
Mar 01, 2024
4.992
5.206
4.992
5.135
1,162,713
+0.15(+3.06%)
Feb 29, 2024
5.001
5.054
4.963
4.982
1,168,487
+0.00(+0.00%)
Feb 28, 2024
4.934
4.982
4.858
4.982
278,194
-0.01(-0.19%)
Feb 27, 2024
4.915
5.015
4.849
4.992
523,087
+0.10(+1.95%)
Feb 26, 2024
4.963
4.996
4.839
4.896
402,896
-0.09(-1.72%)
Feb 23, 2024
4.954
5.020
4.934
4.982
669,175
+0.07(+1.36%)
Feb 22, 2024
4.839
4.982
4.811
4.915
758,769
+0.08(+1.57%)
Feb 21, 2024
4.782
4.944
4.782
4.839
658,699
+0.08(+1.60%)
Feb 20, 2024
4.811
4.811
4.725
4.763
589,443
-0.04(-0.79%)
Feb 16, 2024
4.849
4.896
4.734
4.801
835,049
+0.02(+0.40%)
Feb 15, 2024
4.696
4.792
4.696
4.782
783,777
+0.07(+1.41%)
Feb 14, 2024
4.611
4.720
4.587
4.715
892,487
+0.17(+3.77%)
Feb 13, 2024
4.439
4.592
4.439
4.544
953,069
+0.03(+0.63%)
Feb 12, 2024
4.496
4.563
4.468
4.515
1,004,845
+0.06(+1.28%)
Feb 09, 2024
4.525
4.525
4.406
4.458
547,044
-0.03(-0.64%)
Feb 08, 2024
4.544
4.549
4.391
4.487
1,341,026
-0.11(-2.48%)
Feb 07, 2024
4.611
4.668
4.572
4.601
784,238
-0.03(-0.62%)
Feb 06, 2024
4.582
4.682
4.544
4.630
1,364,306
+0.13(+2.97%)
Feb 05, 2024
4.572
4.572
4.430
4.496
673,231
-0.04(-0.84%)
Feb 02, 2024
4.572
4.606
4.506
4.534
578,040
-0.07(-1.45%)
Feb 01, 2024
4.620
4.647
4.553
4.601
649,384
+0.02(+0.42%)
Jan 31, 2024
4.487
4.687
4.487
4.582
1,224,242
+0.05(+1.05%)
Jan 30, 2024
4.525
4.563
4.501
4.534
396,443
-0.02(-0.42%)
Jan 29, 2024
4.563
4.572
4.458
4.553
492,883
+0.02(+0.42%)
Jan 26, 2024
4.563
4.577
4.515
4.534
550,419
-0.02(-0.42%)
Jan 25, 2024
4.544
4.563
4.458
4.553
635,563
+0.00(+0.00%)
Jan 24, 2024
4.534
4.572
4.511
4.553
797,616
+0.09(+1.92%)
Jan 23, 2024
4.430
4.530
4.430
4.468
813,294
+0.10(+2.40%)
Jan 22, 2024
4.391
4.406
4.315
4.363
823,441
-0.05(-1.08%)
Jan 19, 2024
4.439
4.439
4.315
4.411
640,299
-0.02(-0.43%)
Jan 18, 2024
4.430
4.453
4.353
4.430
578,203
+0.04(+0.87%)
Jan 17, 2024
4.277
4.458
4.277
4.391
926,993
+0.07(+1.54%)
Jan 16, 2024
4.515
4.525
4.239
4.325
1,645,685
-0.25(-5.42%)
Jan 12, 2024
4.639
4.649
4.553
4.572
1,188,962
-0.06(-1.23%)
Jan 11, 2024
4.525
4.668
4.487
4.630
1,245,201
+0.11(+2.53%)
Jan 10, 2024
4.525
4.663
4.525
4.515
802,249
+0.00(+0.00%)
Jan 09, 2024
4.544
4.544
4.468
4.515
929,929
-0.07(-1.46%)
Jan 08, 2024
4.620
4.620
4.515
4.582
765,515
-0.06(-1.23%)
Jan 05, 2024
4.630
4.658
4.587
4.639
389,516
+0.00(+0.00%)
Jan 04, 2024
4.639
4.692
4.611
4.639
423,653
-0.03(-0.61%)
Jan 03, 2024
4.611
4.696
4.581
4.668
572,215
+0.08(+1.66%)
Jan 02, 2024
4.649
4.653
4.492
4.592
688,857
-0.08(-1.63%)
Dec 29, 2023
4.706
4.725
4.649
4.668
718,956
-0.04(-0.81%)
Dec 28, 2023
4.553
4.725
4.553
4.706
931,227
+0.15(+3.35%)
Dec 27, 2023
4.563
4.563
4.506
4.553
355,993
+0.01(+0.21%)
Dec 26, 2023
4.611
4.615
4.515
4.544
273,804
-0.06(-1.24%)
Dec 22, 2023
4.601
4.634
4.572
4.601
510,692
+0.00(+0.00%)
Dec 21, 2023
4.515
4.601
4.496
4.601
640,240
+0.12(+2.77%)
Dec 20, 2023
4.515
4.592
4.468
4.477
687,997
-0.05(-1.05%)
Dec 19, 2023
4.477
4.568
4.477
4.525
905,112
+0.08(+1.71%)
Dec 18, 2023
4.572
4.572
4.415
4.449
698,903
-0.07(-1.48%)
Dec 15, 2023
4.411
4.572
4.344
4.515
2,446,865
+0.12(+2.82%)
Dec 14, 2023
4.296
4.477
4.296
4.391
1,053,931
+0.10(+2.22%)
Dec 13, 2023
4.258
4.325
4.191
4.296
920,876
+0.03(+0.67%)
Dec 12, 2023
4.296
4.306
4.253
4.268
873,026
+0.01(+0.22%)
Dec 11, 2023
4.344
4.377
4.258
4.258
731,609
-0.11(-2.61%)
Dec 08, 2023
4.315
4.430
4.315
4.372
646,870
+0.05(+1.10%)
Dec 07, 2023
4.268
4.334
4.258
4.325
424,698
+0.07(+1.57%)
Dec 06, 2023
4.201
4.306
4.201
4.258
816,627
+0.06(+1.36%)
Dec 05, 2023
4.249
4.263
4.201
4.201
674,444
-0.07(-1.56%)
Dec 04, 2023
4.191
4.311
4.191
4.268
904,707
+0.02(+0.45%)
Dec 01, 2023
4.220
4.287
4.144
4.249
893,667
+0.03(+0.68%)
Nov 30, 2023
4.277
4.339
4.201
4.220
1,662,257
-0.02(-0.45%)
Nov 29, 2023
4.191
4.249
4.134
4.239
775,791
+0.04(+0.91%)
Nov 28, 2023
4.239
4.334
4.206
4.201
1,036,347
-0.04(-0.90%)
Nov 27, 2023
4.296
4.334
4.201
4.239
1,163,699
-0.13(-3.05%)
Nov 24, 2023
4.315
4.444
4.268
4.372
816,734
+0.05(+1.10%)
Nov 22, 2023
4.630
4.630
4.249
4.325
1,255,543
-0.31(-6.78%)
Nov 21, 2023
4.572
4.792
4.020
4.639
3,487,977
-0.26(-5.25%)
Nov 20, 2023
4.801
4.944
4.773
4.896
1,233,172
+0.09(+1.78%)
Nov 17, 2023
4.687
4.830
4.658
4.811
1,541,440
+0.12(+2.64%)
Nov 16, 2023
4.687
4.722
4.592
4.687
907,469
-0.06(-1.20%)
Nov 15, 2023
4.744
4.868
4.734
4.744
721,748
+0.01(+0.20%)
Nov 14, 2023
4.687
4.744
4.639
4.734
799,242
+0.08(+1.64%)
Nov 13, 2023
4.563
4.730
4.553
4.658
1,031,185
+0.11(+2.52%)
Nov 10, 2023
4.582
4.610
4.525
4.544
553,632
-0.03(-0.63%)
Nov 09, 2023
4.572
4.611
4.525
4.572
542,876
-0.02(-0.41%)
Nov 08, 2023
4.658
4.687
4.572
4.592
353,913
-0.06(-1.23%)
Nov 07, 2023
4.668
4.692
4.601
4.649
568,285
-0.04(-0.81%)
Nov 06, 2023
4.668
4.744
4.653
4.687
442,059
+0.07(+1.44%)
Nov 03, 2023
4.649
4.734
4.620
4.620
586,422
+0.03(+0.62%)
Nov 02, 2023
4.601
4.639
4.558
4.592
534,026
+0.03(+0.63%)
Nov 01, 2023
4.525
4.601
4.487
4.563
874,254
+0.06(+1.27%)
Oct 31, 2023
4.430
4.520
4.411
4.506
846,239
+0.04(+0.85%)
Oct 30, 2023
4.525
4.601
4.439
4.468
446,903
+0.00(+0.00%)
Oct 27, 2023
4.458
4.520
4.420
4.468
552,698
+0.07(+1.52%)
Oct 26, 2023
4.525
4.563
4.401
4.401
1,000,208
-0.12(-2.74%)
Oct 25, 2023
4.525
4.568
4.458
4.525
831,219
-0.02(-0.42%)
Oct 24, 2023
4.477
4.592
4.449
4.544
907,299
+0.10(+2.36%)
Oct 23, 2023
4.411
4.511
4.377
4.439
836,489
+0.00(+0.00%)
Oct 20, 2023
4.391
4.468
4.230
4.439
851,203
+0.01(+0.22%)
Oct 19, 2023
4.525
4.592
4.406
4.430
833,293
-0.10(-2.11%)
Oct 18, 2023
4.572
4.572
4.391
4.525
1,620,295
-0.09(-1.86%)
Oct 17, 2023
4.687
4.701
4.563
4.611
710,445
-0.08(-1.63%)
Oct 16, 2023
4.849
4.868
4.620
4.687
1,341,069
-0.12(-2.57%)
Oct 13, 2023
4.773
4.830
4.715
4.811
1,087,315
+0.06(+1.20%)
Oct 12, 2023
4.753
4.774
4.677
4.753
776,302
+0.00(+0.00%)
Oct 11, 2023
4.820
4.887
4.715
4.753
802,601
-0.01(-0.20%)
Oct 10, 2023
4.715
4.877
4.687
4.763
1,116,966
+0.09(+1.83%)
Oct 09, 2023
4.620
4.720
4.572
4.677
978,129
+0.06(+1.24%)
Oct 06, 2023
4.525
4.686
4.525
4.620
1,490,751
+0.10(+2.11%)
Oct 05, 2023
4.525
4.572
4.477
4.525
915,919
-0.02(-0.42%)
Oct 04, 2023
4.592
4.611
4.501
4.544
864,435
-0.06(-1.24%)
Oct 03, 2023
4.677
4.734
4.539
4.601
1,273,105
-0.14(-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.