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
Loop Industries Inc
(NQ:
LOOP
)
2.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2023
3.510
3.580
3.450
3.570
90,676
+0.06(+1.71%)
Sep 28, 2023
3.530
3.590
3.390
3.510
18,331
+0.00(+0.00%)
Sep 27, 2023
3.660
3.660
3.442
3.510
20,429
-0.19(-5.14%)
Sep 26, 2023
3.700
3.750
3.620
3.700
12,189
+0.04(+1.09%)
Sep 25, 2023
3.530
3.730
3.660
3.660
13,791
+0.06(+1.67%)
Sep 22, 2023
3.250
3.600
3.250
3.600
30,464
+0.35(+10.77%)
Sep 21, 2023
3.460
3.460
3.250
3.250
7,686
-0.20(-5.80%)
Sep 20, 2023
3.650
3.670
3.390
3.450
28,486
-0.14(-3.90%)
Sep 19, 2023
3.800
3.800
3.490
3.590
204,273
-0.16(-4.27%)
Sep 18, 2023
3.550
3.800
3.450
3.750
38,825
+0.24(+6.84%)
Sep 15, 2023
3.180
3.510
3.180
3.510
47,344
+0.30(+9.35%)
Sep 14, 2023
3.310
3.430
3.180
3.210
22,620
-0.12(-3.60%)
Sep 13, 2023
3.180
3.400
3.130
3.330
44,439
+0.15(+4.72%)
Sep 12, 2023
3.090
3.180
3.090
3.180
12,760
+0.06(+1.92%)
Sep 11, 2023
2.950
3.140
2.950
3.120
43,611
+0.16(+5.41%)
Sep 08, 2023
3.030
3.050
2.960
2.960
3,053
-0.11(-3.58%)
Sep 07, 2023
3.020
3.100
2.951
3.070
24,593
-0.02(-0.65%)
Sep 06, 2023
2.920
3.190
2.870
3.090
44,992
+0.15(+5.10%)
Sep 05, 2023
2.660
2.950
2.650
2.940
39,920
+0.24(+8.89%)
Sep 01, 2023
2.800
2.814
2.690
2.700
9,761
-0.11(-3.91%)
Aug 31, 2023
2.780
2.860
2.770
2.810
13,905
+0.05(+1.81%)
Aug 30, 2023
2.830
2.890
2.680
2.760
62,169
-0.04(-1.43%)
Aug 29, 2023
2.850
2.961
2.770
2.800
77,342
-0.06(-1.96%)
Aug 28, 2023
2.890
2.891
2.816
2.856
9,524
-0.00(-0.14%)
Aug 25, 2023
2.770
2.870
2.650
2.860
35,147
+0.23(+8.75%)
Aug 24, 2023
2.810
2.811
2.590
2.630
32,686
-0.17(-6.07%)
Aug 23, 2023
2.820
2.930
2.800
2.800
10,342
-0.04(-1.41%)
Aug 22, 2023
2.800
2.850
2.780
2.840
11,772
+0.04(+1.43%)
Aug 21, 2023
2.910
2.945
2.800
2.800
27,134
-0.16(-5.41%)
Aug 18, 2023
3.000
3.080
2.950
2.960
17,943
-0.06(-1.99%)
Aug 17, 2023
2.960
3.065
2.950
3.020
18,462
+0.04(+1.34%)
Aug 16, 2023
3.070
3.080
2.980
2.980
6,579
-0.11(-3.56%)
Aug 15, 2023
3.130
3.130
3.020
3.090
9,994
-0.09(-2.83%)
Aug 14, 2023
3.200
3.227
3.069
3.180
7,699
-0.07(-2.15%)
Aug 11, 2023
3.150
3.250
3.130
3.250
27,563
+0.10(+3.17%)
Aug 10, 2023
3.120
3.200
3.079
3.150
29,801
-0.03(-0.94%)
Aug 09, 2023
3.250
3.250
3.115
3.180
16,340
+0.01(+0.32%)
Aug 08, 2023
3.060
3.260
2.970
3.170
37,015
+0.12(+3.93%)
Aug 07, 2023
3.050
3.100
3.000
3.050
20,901
-0.01(-0.33%)
Aug 04, 2023
3.000
3.069
2.950
3.060
26,563
+0.11(+3.73%)
Aug 03, 2023
3.000
3.130
2.940
2.950
17,051
-0.06(-1.99%)
Aug 02, 2023
3.020
3.090
2.900
3.010
55,758
-0.08(-2.59%)
Aug 01, 2023
3.140
3.270
3.060
3.090
36,363
-0.02(-0.64%)
Jul 31, 2023
3.020
3.260
3.020
3.110
13,813
+0.09(+2.98%)
Jul 28, 2023
3.050
3.100
3.010
3.020
30,723
-0.04(-1.31%)
Jul 27, 2023
3.030
3.180
3.000
3.060
45,901
+0.05(+1.66%)
Jul 26, 2023
3.000
3.040
2.860
3.010
34,264
+0.03(+1.01%)
Jul 25, 2023
2.700
2.980
2.700
2.980
68,197
+0.31(+11.61%)
Jul 24, 2023
2.810
2.810
2.600
2.670
29,678
-0.13(-4.64%)
Jul 21, 2023
2.850
2.850
2.750
2.800
20,063
-0.05(-1.75%)
Jul 20, 2023
2.920
2.960
2.850
2.850
29,798
-0.11(-3.72%)
Jul 19, 2023
3.060
3.060
2.920
2.960
14,326
-0.08(-2.63%)
Jul 18, 2023
2.880
3.203
2.800
3.040
45,047
+0.11(+3.75%)
Jul 17, 2023
3.090
3.090
2.900
2.930
49,059
-0.12(-3.93%)
Jul 14, 2023
3.060
3.103
3.020
3.050
24,619
+0.00(+0.00%)
Jul 13, 2023
3.110
3.233
3.000
3.050
83,970
-0.15(-4.69%)
Jul 12, 2023
3.280
3.290
3.110
3.200
58,351
-0.07(-2.14%)
Jul 11, 2023
3.280
3.320
3.210
3.270
14,228
+0.04(+1.24%)
Jul 10, 2023
3.300
3.370
3.200
3.230
26,704
-0.12(-3.58%)
Jul 07, 2023
3.300
3.420
3.210
3.350
13,581
+0.11(+3.40%)
Jul 06, 2023
3.470
3.470
3.190
3.240
30,501
-0.23(-6.63%)
Jul 05, 2023
3.540
3.620
3.420
3.470
33,077
-0.02(-0.57%)
Jul 03, 2023
3.280
3.500
3.230
3.490
39,239
+0.28(+8.72%)
Jun 30, 2023
3.150
3.270
3.125
3.210
20,280
+0.08(+2.56%)
Jun 29, 2023
3.170
3.255
3.130
3.130
14,326
-0.04(-1.26%)
Jun 28, 2023
3.550
3.620
3.150
3.170
104,389
-0.48(-13.15%)
Jun 27, 2023
3.370
3.693
3.370
3.650
54,777
+0.34(+10.27%)
Jun 26, 2023
3.180
3.330
3.030
3.310
163,521
+0.13(+4.09%)
Jun 23, 2023
3.150
3.300
3.150
3.180
25,118
+0.03(+0.95%)
Jun 22, 2023
3.160
3.380
3.150
3.150
67,628
+0.00(+0.00%)
Jun 21, 2023
3.210
3.230
3.150
3.150
47,056
-0.06(-2.02%)
Jun 20, 2023
3.170
3.230
3.100
3.215
98,569
+0.08(+2.72%)
Jun 16, 2023
3.150
3.150
3.030
3.130
51,279
+0.03(+0.97%)
Jun 15, 2023
3.170
3.250
3.100
3.100
14,245
-0.04(-1.27%)
Jun 14, 2023
3.310
3.374
3.100
3.140
36,347
-0.19(-5.71%)
Jun 13, 2023
3.700
3.750
3.320
3.330
96,089
-0.30(-8.26%)
Jun 12, 2023
3.240
3.650
3.190
3.630
130,567
+0.45(+14.15%)
Jun 09, 2023
2.970
3.265
2.970
3.180
71,496
+0.09(+2.91%)
Jun 08, 2023
3.040
3.090
3.030
3.090
11,188
+0.06(+1.98%)
Jun 07, 2023
3.072
3.130
3.000
3.030
11,926
-0.03(-0.98%)
Jun 06, 2023
2.990
3.090
2.970
3.060
13,952
+0.05(+1.66%)
Jun 05, 2023
3.000
3.090
2.980
3.010
9,303
-0.02(-0.66%)
Jun 02, 2023
3.080
3.130
3.020
3.030
15,803
-0.03(-0.98%)
Jun 01, 2023
3.050
3.127
3.050
3.060
8,327
+0.05(+1.66%)
May 31, 2023
3.100
3.100
3.000
3.010
15,565
-0.09(-2.90%)
May 30, 2023
3.080
3.130
3.010
3.100
21,339
+0.06(+1.97%)
May 26, 2023
2.940
3.140
2.940
3.040
66,220
+0.09(+3.05%)
May 25, 2023
2.850
3.000
2.800
2.950
20,339
+0.11(+3.87%)
May 24, 2023
2.830
2.980
2.800
2.840
46,394
-0.15(-5.02%)
May 23, 2023
3.100
3.210
2.905
2.990
50,422
-0.11(-3.55%)
May 22, 2023
3.120
3.120
3.050
3.100
24,871
+0.00(+0.00%)
May 19, 2023
3.120
3.150
3.036
3.100
23,861
+0.01(+0.32%)
May 18, 2023
3.040
3.140
2.980
3.090
14,248
+0.08(+2.66%)
May 17, 2023
2.960
3.030
2.881
3.010
4,767
+0.01(+0.33%)
May 16, 2023
2.940
3.100
2.940
3.000
26,517
+0.06(+2.04%)
May 15, 2023
2.930
3.140
2.910
2.940
25,292
+0.01(+0.34%)
May 12, 2023
2.920
3.042
2.920
2.930
16,421
-0.02(-0.68%)
May 11, 2023
3.160
3.170
2.925
2.950
18,411
-0.20(-6.35%)
May 10, 2023
3.170
3.170
3.060
3.150
31,187
+0.05(+1.61%)
May 09, 2023
3.160
3.160
3.050
3.100
11,758
-0.05(-1.59%)
May 08, 2023
3.060
3.160
3.030
3.150
26,252
+0.13(+4.30%)
May 05, 2023
2.830
3.060
2.700
3.020
44,863
+0.24(+8.63%)
May 04, 2023
2.840
2.840
2.740
2.780
27,202
+0.00(+0.00%)
May 03, 2023
3.000
3.090
2.700
2.780
30,877
-0.23(-7.64%)
May 02, 2023
3.170
3.270
2.980
3.010
27,374
-0.13(-4.14%)
May 01, 2023
3.250
3.250
3.080
3.140
28,985
-0.13(-3.98%)
Apr 28, 2023
3.140
3.330
3.060
3.270
66,267
+0.17(+5.48%)
Apr 27, 2023
3.160
3.200
2.940
3.100
101,655
-0.03(-0.96%)
Apr 26, 2023
3.350
3.360
2.960
3.130
98,213
-0.15(-4.57%)
Apr 25, 2023
3.050
3.470
3.010
3.280
204,628
+0.26(+8.61%)
Apr 24, 2023
2.910
3.030
2.905
3.020
39,876
+0.14(+4.86%)
Apr 21, 2023
2.870
2.970
2.865
2.880
37,231
-0.03(-1.03%)
Apr 20, 2023
2.870
3.069
2.810
2.910
18,357
+0.03(+1.04%)
Apr 19, 2023
2.810
2.960
2.680
2.880
38,326
+0.01(+0.35%)
Apr 18, 2023
2.910
2.930
2.820
2.870
33,445
-0.06(-2.05%)
Apr 17, 2023
3.010
3.010
2.900
2.930
34,484
-0.09(-2.98%)
Apr 14, 2023
3.110
3.110
2.850
3.020
143,766
-0.01(-0.33%)
Apr 13, 2023
3.150
3.250
3.000
3.030
77,110
-0.07(-2.26%)
Apr 12, 2023
3.070
3.170
3.070
3.100
48,434
+0.02(+0.65%)
Apr 11, 2023
3.150
3.390
3.050
3.080
75,334
-0.04(-1.28%)
Apr 10, 2023
2.840
3.170
2.825
3.120
41,055
+0.29(+10.25%)
Apr 06, 2023
3.040
3.040
2.690
2.830
86,787
-0.19(-6.29%)
Apr 05, 2023
2.960
3.064
2.940
3.020
30,694
+0.08(+2.72%)
Apr 04, 2023
3.190
3.190
2.860
2.940
54,832
-0.24(-7.55%)
Apr 03, 2023
3.390
3.460
3.170
3.180
61,918
-0.26(-7.56%)
Mar 31, 2023
3.600
3.600
3.090
3.440
180,041
-0.14(-3.78%)
Mar 30, 2023
3.050
3.690
3.050
3.575
278,470
+0.48(+15.32%)
Mar 29, 2023
3.170
3.170
2.810
3.100
276,748
-0.01(-0.32%)
Mar 28, 2023
2.510
3.160
2.430
3.110
462,029
+0.59(+23.41%)
Mar 27, 2023
2.000
2.580
1.950
2.520
420,633
+0.62(+32.63%)
Mar 24, 2023
2.050
2.080
1.845
1.900
208,174
-0.13(-6.40%)
Mar 23, 2023
2.140
2.140
2.030
2.030
132,372
-0.08(-3.79%)
Mar 22, 2023
2.180
2.250
2.100
2.110
99,874
-0.04(-1.63%)
Mar 21, 2023
2.160
2.190
2.100
2.145
243,753
+0.02(+0.70%)
Mar 20, 2023
2.250
2.330
2.120
2.130
87,927
-0.07(-3.18%)
Mar 17, 2023
2.290
2.314
2.150
2.200
347,769
-0.14(-5.98%)
Mar 16, 2023
2.220
2.350
2.200
2.340
41,369
+0.09(+4.00%)
Mar 15, 2023
2.350
2.355
2.200
2.250
99,610
-0.08(-3.43%)
Mar 14, 2023
2.550
2.590
2.330
2.330
44,463
-0.21(-8.27%)
Mar 13, 2023
2.640
2.640
2.500
2.540
65,371
-0.07(-2.68%)
Mar 10, 2023
2.740
2.740
2.510
2.610
52,621
-0.11(-4.04%)
Mar 09, 2023
2.750
2.770
2.680
2.720
8,521
-0.01(-0.37%)
Mar 08, 2023
2.700
2.740
2.645
2.730
15,394
+0.04(+1.49%)
Mar 07, 2023
2.640
2.696
2.600
2.690
17,016
+0.04(+1.51%)
Mar 06, 2023
2.700
2.715
2.618
2.650
76,541
-0.05(-1.85%)
Mar 03, 2023
2.680
2.800
2.660
2.700
162,869
-0.01(-0.37%)
Mar 02, 2023
2.770
2.770
2.570
2.710
54,736
-0.06(-2.17%)
Mar 01, 2023
2.650
2.800
2.550
2.770
162,272
+0.17(+6.54%)
Feb 28, 2023
2.430
2.650
2.420
2.600
35,374
+0.18(+7.44%)
Feb 27, 2023
2.470
2.490
2.300
2.420
19,551
-0.05(-2.02%)
Feb 24, 2023
2.410
2.500
2.300
2.470
22,442
+0.03(+1.23%)
Feb 23, 2023
2.360
2.440
2.360
2.440
73,087
+0.09(+3.83%)
Feb 22, 2023
2.190
2.360
2.190
2.350
136,838
+0.16(+7.31%)
Feb 21, 2023
2.170
2.290
2.160
2.190
110,807
-0.01(-0.45%)
Feb 17, 2023
2.260
2.290
2.180
2.200
86,720
-0.06(-2.65%)
Feb 16, 2023
2.220
2.300
2.220
2.260
81,118
+0.01(+0.44%)
Feb 15, 2023
2.190
2.250
2.178
2.250
59,237
+0.05(+2.27%)
Feb 14, 2023
2.130
2.210
2.130
2.200
213,163
+0.06(+2.80%)
Feb 13, 2023
2.090
2.190
2.090
2.140
69,132
+0.02(+0.94%)
Feb 10, 2023
2.140
2.212
2.080
2.120
242,767
-0.02(-0.93%)
Feb 09, 2023
2.200
2.250
2.140
2.140
286,893
-0.06(-2.73%)
Feb 08, 2023
2.230
2.280
2.180
2.200
416,429
-0.05(-2.22%)
Feb 07, 2023
2.490
2.500
2.212
2.250
288,379
-0.23(-9.27%)
Feb 06, 2023
2.390
2.480
2.390
2.480
34,663
+0.05(+2.06%)
Feb 03, 2023
2.500
2.530
2.385
2.430
104,261
-0.06(-2.41%)
Feb 02, 2023
2.500
2.600
2.480
2.490
95,223
+0.01(+0.40%)
Feb 01, 2023
2.500
2.500
2.480
2.480
60,166
-0.02(-0.60%)
Jan 31, 2023
2.470
2.500
2.470
2.495
39,457
+0.02(+0.60%)
Jan 30, 2023
2.500
2.510
2.480
2.480
25,082
-0.03(-1.20%)
Jan 27, 2023
2.500
2.510
2.490
2.510
54,635
+0.00(+0.00%)
Jan 26, 2023
2.510
2.540
2.490
2.510
45,052
+0.03(+1.21%)
Jan 25, 2023
2.550
2.550
2.480
2.480
361,027
-0.07(-2.75%)
Jan 24, 2023
2.550
2.570
2.500
2.550
173,582
+0.00(+0.00%)
Jan 23, 2023
2.540
2.570
2.500
2.550
56,170
+0.03(+1.19%)
Jan 20, 2023
2.550
2.590
2.500
2.520
61,665
+0.02(+0.80%)
Jan 19, 2023
2.580
2.590
2.500
2.500
539,102
-0.09(-3.47%)
Jan 18, 2023
2.560
2.630
2.550
2.590
123,944
+0.02(+0.78%)
Jan 17, 2023
2.600
2.620
2.510
2.570
144,708
+0.00(+0.00%)
Jan 13, 2023
2.570
2.590
2.550
2.570
98,328
-0.02(-0.77%)
Jan 12, 2023
2.630
2.630
2.560
2.590
66,805
-0.01(-0.38%)
Jan 11, 2023
2.610
2.630
2.560
2.600
65,924
+0.01(+0.39%)
Jan 10, 2023
2.700
2.700
2.520
2.590
102,831
-0.15(-5.47%)
Jan 09, 2023
2.780
2.830
2.550
2.740
109,915
+0.03(+1.11%)
Jan 06, 2023
2.610
2.980
2.610
2.710
101,390
+0.10(+3.83%)
Jan 05, 2023
2.650
2.650
2.563
2.610
114,149
-0.02(-0.76%)
Jan 04, 2023
2.500
2.640
2.400
2.630
197,559
+0.13(+5.20%)
Jan 03, 2023
2.400
2.510
2.370
2.500
47,523
+0.11(+4.60%)
Dec 30, 2022
2.370
2.430
2.370
2.390
35,800
-0.03(-1.24%)
Dec 29, 2022
2.480
2.540
2.403
2.420
129,127
-0.09(-3.59%)
Dec 28, 2022
2.620
2.640
2.350
2.510
76,408
-0.11(-4.20%)
Dec 27, 2022
2.380
2.640
2.350
2.620
48,219
+0.27(+11.49%)
Dec 23, 2022
2.200
2.390
2.130
2.350
146,836
+0.04(+1.73%)
Dec 22, 2022
2.310
2.380
2.260
2.310
88,814
-0.03(-1.28%)
Dec 21, 2022
2.100
2.400
2.100
2.340
101,305
+0.21(+9.86%)
Dec 20, 2022
2.100
2.220
2.050
2.130
153,064
+0.00(+0.00%)
Dec 19, 2022
2.210
2.240
2.050
2.130
191,053
-0.11(-4.91%)
Dec 16, 2022
2.280
2.280
2.159
2.240
66,686
-0.01(-0.44%)
Dec 15, 2022
2.260
2.325
2.150
2.250
140,041
+0.02(+0.90%)
Dec 14, 2022
2.440
2.440
2.224
2.230
116,105
-0.22(-8.98%)
Dec 13, 2022
2.500
2.596
2.420
2.450
131,234
-0.02(-0.81%)
Dec 12, 2022
2.500
2.540
2.430
2.470
116,600
-0.04(-1.59%)
Dec 09, 2022
2.540
2.585
2.500
2.510
58,252
-0.04(-1.57%)
Dec 08, 2022
2.710
2.730
2.500
2.550
119,606
-0.14(-5.20%)
Dec 07, 2022
2.640
2.690
2.640
2.690
19,691
+0.02(+0.75%)
Dec 06, 2022
2.710
2.770
2.650
2.670
23,752
-0.06(-2.20%)
Dec 05, 2022
2.770
2.850
2.720
2.730
20,779
-0.02(-0.73%)
Dec 02, 2022
2.700
2.750
2.660
2.750
20,093
+0.03(+1.10%)
Dec 01, 2022
2.800
2.857
2.670
2.720
19,457
-0.08(-2.86%)
Nov 30, 2022
2.750
2.800
2.650
2.800
25,872
+0.09(+3.32%)
Nov 29, 2022
2.700
2.809
2.660
2.710
15,980
+0.03(+1.12%)
Nov 28, 2022
2.690
2.770
2.670
2.680
18,110
-0.07(-2.55%)
Nov 25, 2022
2.770
2.770
2.620
2.750
27,813
+0.01(+0.36%)
Nov 23, 2022
2.720
2.770
2.650
2.740
83,699
-0.01(-0.36%)
Nov 22, 2022
2.850
2.850
2.690
2.750
51,318
-0.09(-3.17%)
Nov 21, 2022
2.720
2.910
2.710
2.840
65,014
+0.10(+3.65%)
Nov 18, 2022
2.820
2.865
2.660
2.740
70,337
-0.06(-2.14%)
Nov 17, 2022
2.920
2.952
2.780
2.800
43,274
-0.11(-3.78%)
Nov 16, 2022
3.060
3.060
2.850
2.910
71,770
-0.12(-3.96%)
Nov 15, 2022
2.840
3.070
2.840
3.030
50,795
+0.19(+6.88%)
Nov 14, 2022
3.120
3.120
2.820
2.835
84,105
-0.25(-7.95%)
Nov 11, 2022
2.800
3.150
2.794
3.080
37,555
+0.25(+8.83%)
Nov 10, 2022
2.790
2.894
2.770
2.830
20,107
+0.08(+2.91%)
Nov 09, 2022
2.820
2.910
2.700
2.750
99,515
-0.07(-2.48%)
Nov 08, 2022
2.900
2.900
2.772
2.820
55,693
-0.08(-2.76%)
Nov 07, 2022
2.880
2.950
2.850
2.900
32,177
+0.04(+1.40%)
Nov 04, 2022
2.720
2.890
2.700
2.860
94,590
+0.16(+5.93%)
Nov 03, 2022
2.630
2.745
2.600
2.700
143,566
+0.09(+3.45%)
Nov 02, 2022
2.910
2.970
2.590
2.610
99,542
-0.32(-10.92%)
Nov 01, 2022
2.990
3.070
2.810
2.930
142,301
-0.04(-1.35%)
Oct 31, 2022
3.100
3.120
2.880
2.970
76,246
-0.16(-5.11%)
Oct 28, 2022
3.090
3.155
2.980
3.130
44,567
+0.03(+0.97%)
Oct 27, 2022
2.750
3.150
2.750
3.100
91,436
+0.30(+10.71%)
Oct 26, 2022
2.620
2.970
2.300
2.800
491,953
+0.20(+7.69%)
Oct 25, 2022
2.710
2.790
2.360
2.600
521,837
-0.15(-5.28%)
Oct 24, 2022
3.250
3.250
2.700
2.745
306,363
-0.50(-15.54%)
Oct 21, 2022
3.460
3.460
3.220
3.250
58,147
-0.23(-6.61%)
Oct 20, 2022
3.460
3.680
3.450
3.480
61,585
-0.03(-0.85%)
Oct 19, 2022
3.760
3.840
3.500
3.510
46,039
-0.22(-5.90%)
Oct 18, 2022
3.790
3.980
3.560
3.730
168,538
-0.05(-1.32%)
Oct 17, 2022
3.880
4.100
3.600
3.780
216,786
-0.06(-1.56%)
Oct 14, 2022
4.110
4.395
3.800
3.840
118,971
-0.32(-7.69%)
Oct 13, 2022
3.650
4.437
3.540
4.160
220,048
+0.48(+13.04%)
Oct 12, 2022
3.540
3.730
3.510
3.680
129,670
+0.11(+3.08%)
Oct 11, 2022
3.540
3.740
3.460
3.570
70,166
-0.02(-0.56%)
Oct 10, 2022
3.590
3.850
3.550
3.590
105,795
+0.08(+2.28%)
Oct 07, 2022
3.614
3.810
3.440
3.510
77,150
-0.21(-5.65%)
Oct 06, 2022
3.770
3.820
3.480
3.720
139,496
-0.05(-1.33%)
Oct 05, 2022
3.980
3.980
3.660
3.770
35,140
-0.17(-4.31%)
Oct 04, 2022
3.980
4.280
3.900
3.940
81,529
+0.05(+1.29%)
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.