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
Clearsign Combustion
(NQ:
CLIR
)
0.7200
+0.0007 (+0.10%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 14, 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
0.8900
0.9600
0.8900
0.9180
47,738
+0.05(+5.47%)
Sep 29, 2022
0.9400
0.9512
0.8500
0.8704
51,931
-0.06(-6.43%)
Sep 28, 2022
0.9900
0.9900
0.9302
0.9302
18,729
-0.02(-2.08%)
Sep 27, 2022
0.9900
0.9900
0.9000
0.9500
23,018
+0.06(+6.74%)
Sep 26, 2022
0.9000
0.9480
0.8622
0.8900
16,326
-0.04(-4.71%)
Sep 23, 2022
0.9500
0.9500
0.9000
0.9340
50,348
+0.02(+2.64%)
Sep 22, 2022
0.9100
1.110
0.9100
0.9100
40,926
-0.06(-6.41%)
Sep 21, 2022
0.9955
1.040
0.9720
0.9723
13,448
+0.01(+1.28%)
Sep 20, 2022
0.9900
1.050
0.9200
0.9600
77,628
-0.06(-5.88%)
Sep 19, 2022
1.020
1.070
1.000
1.020
81,061
+0.07(+7.37%)
Sep 16, 2022
1.270
1.270
0.9500
0.9500
118,751
-0.30(-24.00%)
Sep 15, 2022
1.200
1.300
1.200
1.250
40,855
+0.02(+1.63%)
Sep 14, 2022
1.190
1.250
1.180
1.230
31,460
+0.03(+2.50%)
Sep 13, 2022
1.180
1.240
1.170
1.200
31,730
+0.02(+1.69%)
Sep 12, 2022
1.250
1.250
1.160
1.180
35,088
-0.05(-4.07%)
Sep 09, 2022
1.140
1.250
1.140
1.230
38,567
+0.05(+4.24%)
Sep 08, 2022
1.140
1.200
1.030
1.180
66,609
+0.04(+3.51%)
Sep 07, 2022
1.140
1.140
1.080
1.140
31,435
+0.08(+7.55%)
Sep 06, 2022
1.070
1.130
1.010
1.060
38,263
+0.03(+2.91%)
Sep 02, 2022
1.080
1.150
1.010
1.030
34,957
-0.03(-2.83%)
Sep 01, 2022
1.000
1.080
0.9700
1.060
34,339
+0.07(+7.07%)
Aug 31, 2022
0.9800
0.9999
0.9558
0.9900
8,752
+0.04(+4.21%)
Aug 30, 2022
0.9600
0.9999
0.9500
0.9500
48,266
+0.00(+0.00%)
Aug 29, 2022
0.9900
0.9880
0.9322
0.9500
30,004
+0.00(+0.00%)
Aug 26, 2022
0.9618
0.9940
0.9500
0.9500
50,192
+0.01(+0.53%)
Aug 25, 2022
0.9600
0.9720
0.9100
0.9450
21,158
+0.09(+10.55%)
Aug 24, 2022
0.9500
1.010
0.8400
0.8548
74,829
-0.08(-8.09%)
Aug 23, 2022
0.9798
0.9799
0.8901
0.9300
33,668
-0.03(-3.12%)
Aug 22, 2022
0.9400
0.9700
0.8400
0.9600
154,188
-0.01(-1.03%)
Aug 19, 2022
0.9401
0.9863
0.9208
0.9700
38,821
+0.03(+3.18%)
Aug 18, 2022
0.9560
0.9868
0.9401
0.9401
16,708
-0.01(-0.83%)
Aug 17, 2022
0.9900
1.010
0.8200
0.9480
108,662
+0.01(+0.85%)
Aug 16, 2022
1.150
1.150
0.9100
0.9400
197,204
-0.20(-17.54%)
Aug 15, 2022
1.160
1.180
1.140
1.140
15,012
-0.01(-0.87%)
Aug 12, 2022
1.150
1.155
1.140
1.150
21,031
+0.03(+2.68%)
Aug 11, 2022
1.110
1.150
1.104
1.120
22,183
+0.01(+0.90%)
Aug 10, 2022
1.090
1.110
1.081
1.110
24,847
+0.02(+1.83%)
Aug 09, 2022
1.080
1.110
1.040
1.090
33,795
-0.02(-1.80%)
Aug 08, 2022
1.140
1.150
1.050
1.110
44,211
+0.01(+0.91%)
Aug 05, 2022
1.110
1.149
1.080
1.100
22,553
+0.00(+0.00%)
Aug 04, 2022
1.060
1.110
1.040
1.100
24,493
+0.03(+2.80%)
Aug 03, 2022
1.120
1.150
1.040
1.070
55,344
-0.07(-5.88%)
Aug 02, 2022
1.080
1.137
1.050
1.137
38,707
+0.09(+8.28%)
Aug 01, 2022
1.020
1.060
1.020
1.050
41,903
+0.05(+5.00%)
Jul 29, 2022
1.050
1.050
0.9900
1.000
156,512
-0.02(-1.96%)
Jul 28, 2022
1.020
1.090
0.9800
1.020
120,916
-0.01(-0.97%)
Jul 27, 2022
1.150
1.150
1.030
1.030
64,313
-0.02(-1.90%)
Jul 26, 2022
1.090
1.099
1.050
1.050
37,065
-0.08(-7.08%)
Jul 25, 2022
1.120
1.190
1.104
1.130
19,518
+0.02(+1.80%)
Jul 22, 2022
1.190
1.192
1.090
1.110
49,769
-0.08(-6.72%)
Jul 21, 2022
1.150
1.200
1.121
1.190
14,312
+0.03(+2.59%)
Jul 20, 2022
1.200
1.210
1.130
1.160
88,611
+0.00(+0.00%)
Jul 19, 2022
1.150
1.200
1.100
1.160
90,907
-0.02(-1.69%)
Jul 18, 2022
1.180
1.300
1.150
1.180
35,134
+0.02(+1.45%)
Jul 15, 2022
1.200
1.210
1.140
1.163
32,106
-0.02(-1.43%)
Jul 14, 2022
1.160
1.250
1.160
1.180
23,266
+0.00(+0.00%)
Jul 13, 2022
1.220
1.340
1.140
1.180
192,585
+0.02(+1.72%)
Jul 12, 2022
1.200
1.220
1.160
1.160
35,151
-0.02(-1.69%)
Jul 11, 2022
1.140
1.220
1.140
1.180
4,439
+0.00(+0.00%)
Jul 08, 2022
1.234
1.234
1.160
1.180
12,290
-0.03(-2.48%)
Jul 07, 2022
1.150
1.240
1.120
1.210
59,833
+0.01(+0.83%)
Jul 06, 2022
1.250
1.300
1.200
1.200
4,767
+0.00(+0.00%)
Jul 05, 2022
1.290
1.290
1.160
1.200
46,386
-0.06(-4.76%)
Jul 01, 2022
1.300
1.300
1.240
1.260
5,277
+0.05(+4.13%)
Jun 30, 2022
1.160
1.230
1.140
1.210
34,207
+0.03(+2.54%)
Jun 29, 2022
1.190
1.200
1.050
1.180
48,172
-0.05(-4.07%)
Jun 28, 2022
1.230
1.320
1.210
1.230
28,828
-0.01(-0.81%)
Jun 27, 2022
1.190
1.290
1.160
1.240
58,227
+0.07(+5.98%)
Jun 24, 2022
1.090
1.175
1.090
1.170
4,434
+0.03(+2.63%)
Jun 23, 2022
1.190
1.270
1.120
1.140
75,105
-0.02(-1.72%)
Jun 22, 2022
1.220
1.291
1.110
1.160
35,061
-0.06(-4.92%)
Jun 21, 2022
1.130
1.290
1.086
1.220
54,129
+0.08(+7.02%)
Jun 17, 2022
1.080
1.220
1.080
1.140
47,528
+0.09(+8.57%)
Jun 16, 2022
1.090
1.110
1.022
1.050
145,187
-0.05(-4.55%)
Jun 15, 2022
1.100
1.150
1.090
1.100
9,407
-0.02(-1.79%)
Jun 14, 2022
1.120
1.150
1.005
1.120
226,127
+0.00(+0.00%)
Jun 13, 2022
1.150
1.200
1.120
1.120
64,886
-0.12(-9.68%)
Jun 10, 2022
1.210
1.290
1.210
1.240
25,409
+0.05(+4.20%)
Jun 09, 2022
1.315
1.315
1.170
1.190
54,177
-0.13(-9.85%)
Jun 08, 2022
1.260
1.330
1.250
1.320
26,267
+0.06(+4.76%)
Jun 07, 2022
1.300
1.310
1.200
1.260
67,121
-0.03(-2.33%)
Jun 06, 2022
1.240
1.350
1.240
1.290
69,865
-0.06(-4.44%)
Jun 03, 2022
1.330
1.400
1.270
1.350
135,366
+0.11(+8.87%)
Jun 02, 2022
1.296
1.327
1.150
1.240
70,319
+0.01(+0.81%)
Jun 01, 2022
1.270
1.420
1.210
1.230
67,694
+0.00(+0.00%)
May 31, 2022
1.200
1.330
1.190
1.230
55,972
-0.02(-1.60%)
May 27, 2022
1.110
1.420
1.110
1.250
251,670
-0.06(-4.58%)
May 26, 2022
1.340
1.380
1.250
1.310
78,097
+0.07(+5.65%)
May 25, 2022
1.190
1.280
1.190
1.240
14,517
+0.05(+4.20%)
May 24, 2022
1.170
1.230
1.160
1.190
31,877
+0.01(+0.85%)
May 23, 2022
1.150
1.230
1.150
1.180
32,470
+0.02(+1.72%)
May 20, 2022
1.200
1.210
1.114
1.160
39,093
-0.05(-4.13%)
May 19, 2022
1.150
1.257
1.150
1.210
8,036
+0.03(+2.54%)
May 18, 2022
1.270
1.300
1.166
1.180
28,955
-0.03(-2.48%)
May 17, 2022
1.200
1.270
1.200
1.210
18,823
-0.02(-1.63%)
May 16, 2022
1.240
1.280
1.230
1.230
4,536
+0.00(+0.00%)
May 13, 2022
1.240
1.300
1.200
1.230
40,561
-0.01(-0.81%)
May 12, 2022
1.170
1.255
1.150
1.240
59,820
+0.02(+1.64%)
May 11, 2022
1.200
1.250
1.190
1.220
49,456
+0.01(+0.54%)
May 10, 2022
1.290
1.367
1.090
1.213
76,078
-0.01(-0.54%)
May 09, 2022
1.350
1.405
1.200
1.220
65,499
-0.18(-12.86%)
May 06, 2022
1.360
1.420
1.350
1.400
14,881
+0.01(+0.72%)
May 05, 2022
1.355
1.430
1.344
1.390
10,091
-0.02(-1.42%)
May 04, 2022
1.280
1.420
1.260
1.410
27,680
+0.11(+8.46%)
May 03, 2022
1.380
1.380
1.270
1.300
18,914
-0.03(-2.26%)
May 02, 2022
1.350
1.350
1.328
1.330
21,653
+0.02(+1.53%)
Apr 29, 2022
1.320
1.350
1.270
1.310
22,181
+0.01(+0.77%)
Apr 28, 2022
1.260
1.360
1.230
1.300
34,817
+0.04(+3.17%)
Apr 27, 2022
1.180
1.310
1.180
1.260
24,057
+0.07(+5.88%)
Apr 26, 2022
1.230
1.250
1.180
1.190
46,189
-0.08(-6.30%)
Apr 25, 2022
1.250
1.310
1.250
1.270
15,975
-0.01(-1.14%)
Apr 22, 2022
1.350
1.408
1.260
1.285
25,654
-0.11(-7.58%)
Apr 21, 2022
1.390
1.430
1.370
1.390
29,798
+0.01(+0.72%)
Apr 20, 2022
1.370
1.398
1.350
1.380
9,063
+0.01(+0.74%)
Apr 19, 2022
1.310
1.370
1.300
1.370
26,911
+0.01(+0.73%)
Apr 18, 2022
1.410
1.470
1.300
1.360
66,606
-0.07(-4.90%)
Apr 14, 2022
1.360
1.498
1.360
1.430
40,645
+0.05(+3.62%)
Apr 13, 2022
1.330
1.405
1.318
1.380
32,888
+0.07(+5.34%)
Apr 12, 2022
1.310
1.400
1.310
1.310
26,831
-0.02(-1.50%)
Apr 11, 2022
1.400
1.420
1.300
1.330
49,543
-0.12(-8.28%)
Apr 08, 2022
1.530
1.680
1.380
1.450
76,649
-0.05(-3.33%)
Apr 07, 2022
1.600
1.610
1.500
1.500
154,977
-0.12(-7.41%)
Apr 06, 2022
1.580
1.681
1.550
1.620
64,170
-0.03(-1.70%)
Apr 05, 2022
1.750
1.761
1.600
1.648
84,535
-0.09(-5.29%)
Apr 04, 2022
1.770
1.770
1.580
1.740
147,639
+0.09(+5.45%)
Apr 01, 2022
1.640
1.700
1.600
1.650
46,495
+0.02(+1.23%)
Mar 31, 2022
1.670
1.780
1.600
1.630
43,178
-0.04(-2.40%)
Mar 30, 2022
1.690
1.750
1.610
1.670
78,908
+0.01(+0.60%)
Mar 29, 2022
1.600
1.740
1.590
1.660
293,376
+0.16(+10.67%)
Mar 28, 2022
1.510
1.540
1.460
1.500
38,716
-0.03(-1.96%)
Mar 25, 2022
1.430
1.600
1.410
1.530
90,978
+0.09(+6.25%)
Mar 24, 2022
1.430
1.540
1.400
1.440
66,892
+0.01(+0.70%)
Mar 23, 2022
1.410
1.430
1.320
1.430
38,744
+0.00(+0.00%)
Mar 22, 2022
1.340
1.430
1.330
1.430
19,318
+0.09(+6.72%)
Mar 21, 2022
1.390
1.390
1.290
1.340
46,576
-0.04(-2.90%)
Mar 18, 2022
1.470
1.470
1.330
1.380
61,531
-0.05(-3.50%)
Mar 17, 2022
1.280
1.430
1.260
1.430
36,040
+0.17(+13.49%)
Mar 16, 2022
1.260
1.290
1.200
1.260
40,067
+0.00(+0.00%)
Mar 15, 2022
1.300
1.300
1.230
1.260
18,322
+0.00(+0.00%)
Mar 14, 2022
1.430
1.430
1.230
1.260
85,919
-0.19(-13.10%)
Mar 11, 2022
1.580
1.580
1.400
1.450
77,606
-0.09(-5.84%)
Mar 10, 2022
1.400
1.570
1.310
1.540
121,665
+0.15(+10.79%)
Mar 09, 2022
1.310
1.405
1.260
1.390
75,139
+0.11(+8.59%)
Mar 08, 2022
1.370
1.410
1.230
1.280
181,986
-0.06(-4.48%)
Mar 07, 2022
1.420
1.470
1.270
1.340
91,812
-0.03(-2.19%)
Mar 04, 2022
1.310
1.420
1.260
1.370
62,706
+0.02(+1.48%)
Mar 03, 2022
1.360
1.410
1.290
1.350
50,825
-0.01(-0.74%)
Mar 02, 2022
1.270
1.410
1.240
1.360
158,145
+0.11(+8.80%)
Mar 01, 2022
1.290
1.290
1.200
1.250
75,393
-0.02(-1.57%)
Feb 28, 2022
1.240
1.290
1.200
1.270
150,326
+0.08(+6.72%)
Feb 25, 2022
1.150
1.240
1.160
1.190
209,937
+0.06(+5.31%)
Feb 24, 2022
1.170
1.170
1.070
1.130
601,159
+0.07(+6.15%)
Feb 23, 2022
1.110
1.160
1.050
1.065
23,224
+0.00(+0.42%)
Feb 22, 2022
1.180
1.180
1.060
1.060
82,345
-0.14(-11.67%)
Feb 18, 2022
1.200
0
+0.01(+0.84%)
Feb 17, 2022
1.223
1.260
1.150
1.190
45,079
+0.01(+0.85%)
Feb 16, 2022
1.160
1.230
1.160
1.180
35,270
-0.01(-0.84%)
Feb 15, 2022
1.190
1.210
1.160
1.190
85,139
+0.05(+4.39%)
Feb 14, 2022
1.160
1.185
1.114
1.140
12,057
+0.00(+0.00%)
Feb 11, 2022
1.160
1.190
1.110
1.140
41,248
+0.00(+0.00%)
Feb 10, 2022
1.130
1.210
1.130
1.140
24,277
-0.03(-2.56%)
Feb 09, 2022
1.240
1.240
1.140
1.170
34,509
+0.01(+0.86%)
Feb 08, 2022
1.190
1.200
1.140
1.160
20,419
-0.06(-4.92%)
Feb 07, 2022
1.250
1.250
1.180
1.220
11,421
+0.04(+3.42%)
Feb 04, 2022
1.230
1.290
1.100
1.180
94,378
-0.04(-3.30%)
Feb 03, 2022
1.240
1.120
1.220
60,550
-0.05(-3.94%)
Feb 02, 2022
1.260
1.288
1.250
1.270
8,309
+0.02(+1.60%)
Feb 01, 2022
1.230
1.300
1.190
1.250
56,984
+0.02(+1.63%)
Jan 31, 2022
1.120
1.051
1.230
47,996
+0.11(+9.82%)
Jan 28, 2022
1.050
1.150
1.000
1.120
77,912
+0.08(+7.18%)
Jan 27, 2022
1.150
1.150
1.045
1.045
60,350
-0.08(-6.70%)
Jan 26, 2022
1.210
1.220
1.050
1.120
122,799
-0.02(-1.75%)
Jan 25, 2022
1.150
1.190
1.010
1.140
92,678
+0.01(+0.88%)
Jan 24, 2022
1.090
1.264
1.050
1.130
165,008
+0.04(+3.67%)
Jan 21, 2022
1.200
1.290
1.064
1.090
161,588
-0.14(-11.38%)
Jan 20, 2022
1.230
1.440
1.230
1.230
65,720
-0.04(-3.15%)
Jan 19, 2022
1.280
1.330
1.200
1.270
78,567
-0.03(-2.31%)
Jan 18, 2022
1.320
1.320
1.250
1.300
39,297
-0.02(-1.52%)
Jan 14, 2022
1.320
0
-0.02(-1.49%)
Jan 13, 2022
1.370
1.390
1.330
1.340
32,552
+0.01(+0.75%)
Jan 12, 2022
1.370
1.433
1.330
1.330
35,220
-0.05(-3.97%)
Jan 11, 2022
1.390
1.410
1.350
1.385
22,664
+0.03(+2.21%)
Jan 10, 2022
1.430
1.430
1.320
1.355
56,063
-0.08(-5.90%)
Jan 07, 2022
1.390
1.460
1.343
1.440
56,660
+0.05(+3.60%)
Jan 06, 2022
1.450
1.470
1.380
1.390
77,349
-0.06(-4.14%)
Jan 05, 2022
1.420
1.475
1.408
1.450
50,939
+0.00(+0.00%)
Jan 04, 2022
1.440
1.540
1.400
1.450
124,292
+0.01(+0.69%)
Jan 03, 2022
1.380
1.480
1.370
1.440
41,142
+0.06(+4.35%)
Dec 31, 2021
1.400
1.450
1.380
1.380
89,825
-0.03(-2.13%)
Dec 30, 2021
1.370
1.450
1.360
1.410
71,076
+0.02(+1.44%)
Dec 29, 2021
1.320
1.440
1.310
1.390
139,859
+0.04(+2.96%)
Dec 28, 2021
1.410
1.450
1.310
1.350
152,681
-0.07(-4.93%)
Dec 27, 2021
1.450
1.510
1.380
1.420
81,057
-0.03(-2.07%)
Dec 23, 2021
1.470
1.550
1.380
1.450
104,063
-0.01(-0.68%)
Dec 22, 2021
1.400
1.500
1.380
1.460
100,255
+0.07(+5.04%)
Dec 21, 2021
1.240
1.430
1.240
1.390
141,528
+0.13(+10.32%)
Dec 20, 2021
1.250
1.300
1.190
1.260
187,933
+0.02(+1.61%)
Dec 17, 2021
1.350
1.440
1.240
1.240
279,952
-0.14(-10.14%)
Dec 16, 2021
1.400
1.450
1.370
1.380
112,453
-0.01(-0.72%)
Dec 15, 2021
1.390
1.460
1.262
1.390
89,549
-0.03(-2.11%)
Dec 14, 2021
1.350
1.500
1.240
1.420
192,170
+0.07(+5.19%)
Dec 13, 2021
1.420
1.450
1.310
1.350
140,937
-0.09(-6.25%)
Dec 10, 2021
1.540
1.540
1.420
1.440
60,746
-0.03(-2.04%)
Dec 09, 2021
1.470
1.550
1.410
1.470
115,344
-0.04(-2.65%)
Dec 08, 2021
1.550
1.580
1.480
1.510
138,055
-0.01(-0.66%)
Dec 07, 2021
1.470
1.600
1.470
1.520
83,776
+0.10(+7.04%)
Dec 06, 2021
1.310
1.460
1.230
1.420
205,194
+0.08(+5.97%)
Dec 03, 2021
1.530
1.550
1.280
1.340
328,442
-0.20(-12.99%)
Dec 02, 2021
1.580
1.628
1.450
1.540
170,141
-0.06(-3.75%)
Dec 01, 2021
1.660
1.780
1.530
1.600
149,500
-0.06(-3.61%)
Nov 30, 2021
1.700
1.778
1.550
1.660
304,762
-0.06(-3.49%)
Nov 29, 2021
1.900
1.980
1.661
1.720
323,093
-0.12(-6.52%)
Nov 26, 2021
1.800
1.850
1.710
1.840
206,648
-0.03(-1.60%)
Nov 24, 2021
2.020
2.030
1.640
1.870
615,644
+0.02(+1.08%)
Nov 23, 2021
2.100
2.198
1.820
1.850
855,445
-0.33(-15.14%)
Nov 22, 2021
1.880
2.270
1.790
2.180
1,146,693
+0.25(+12.95%)
Nov 19, 2021
1.870
1.955
1.790
1.930
1,240,898
-0.13(-6.08%)
Nov 18, 2021
1.850
2.680
1.930
2.055
17,839,868
+0.55(+36.09%)
Nov 17, 2021
1.560
1.570
1.420
1.510
198,487
-0.09(-5.63%)
Nov 16, 2021
1.720
1.750
1.530
1.600
228,877
-0.18(-10.11%)
Nov 15, 2021
1.830
1.830
1.730
1.780
84,401
-0.05(-2.73%)
Nov 12, 2021
1.680
1.830
1.653
1.830
229,911
+0.17(+10.24%)
Nov 11, 2021
1.600
1.680
1.580
1.660
64,080
+0.04(+2.47%)
Nov 10, 2021
1.600
1.620
94,450
+0.02(+1.25%)
Nov 09, 2021
1.570
1.620
1.530
1.600
137,830
+0.00(+0.00%)
Nov 08, 2021
1.510
1.600
1.410
1.600
441,802
+0.07(+4.58%)
Nov 05, 2021
1.640
1.641
1.510
1.530
211,106
-0.08(-4.97%)
Nov 04, 2021
1.550
1.620
1.490
1.610
193,059
+0.06(+3.87%)
Nov 03, 2021
1.600
1.600
1.480
1.550
483,286
-0.05(-3.13%)
Nov 02, 2021
1.640
1.680
1.550
1.600
239,502
-0.06(-3.61%)
Nov 01, 2021
1.660
1.620
1.622
1.660
46,861
+0.04(+2.47%)
Oct 29, 2021
1.630
1.690
1.580
1.620
152,978
-0.02(-1.22%)
Oct 28, 2021
1.690
1.721
1.600
1.640
174,231
-0.07(-4.09%)
Oct 27, 2021
1.810
1.829
1.690
1.710
88,075
-0.10(-5.52%)
Oct 26, 2021
1.880
1.810
84,942
+0.02(+1.12%)
Oct 25, 2021
1.810
1.879
1.750
1.790
76,248
-0.02(-1.10%)
Oct 22, 2021
1.930
1.800
1.810
57,999
-0.16(-8.12%)
Oct 21, 2021
1.860
2.040
1.820
1.970
107,016
+0.11(+5.91%)
Oct 20, 2021
1.830
1.880
1.810
1.860
24,315
+0.02(+1.09%)
Oct 19, 2021
1.820
1.850
1.810
1.840
20,882
+0.01(+0.55%)
Oct 18, 2021
1.850
1.854
1.780
1.830
50,305
-0.04(-2.14%)
Oct 15, 2021
1.860
1.887
1.820
1.870
63,525
+0.01(+0.54%)
Oct 14, 2021
2.050
2.050
1.800
1.860
211,808
-0.13(-6.53%)
Oct 13, 2021
2.030
2.060
1.951
1.990
75,936
-0.03(-1.49%)
Oct 12, 2021
1.760
2.060
1.718
2.020
244,232
+0.29(+16.76%)
Oct 11, 2021
1.800
1.860
1.704
1.730
86,800
-0.08(-4.42%)
Oct 08, 2021
1.810
1.830
1.750
1.810
127,155
+0.04(+2.26%)
Oct 07, 2021
1.830
1.850
1.750
1.770
214,362
+0.01(+0.57%)
Oct 06, 2021
1.900
1.950
1.720
1.760
212,314
-0.19(-9.74%)
Oct 05, 2021
1.990
2.060
1.860
1.950
184,376
-0.05(-2.50%)
Oct 04, 2021
2.040
2.070
1.980
2.000
60,169
-0.04(-1.96%)
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.