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
Duos Technologies Group Inc
(NQ:
DUOT
)
2.340
-0.020 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.800
4.225
3.800
4.060
4,561
+0.41(+11.23%)
Sep 29, 2022
3.650
3.650
3.650
3.650
565
-0.26(-6.65%)
Sep 27, 2022
3.910
307
+0.14(+3.74%)
Sep 26, 2022
3.710
3.784
3.710
3.769
1,407
+0.09(+2.56%)
Sep 23, 2022
3.530
3.700
3.530
3.675
717
-0.12(-3.03%)
Sep 22, 2022
3.780
3.790
3.725
3.790
2,137
+0.00(+0.00%)
Sep 21, 2022
3.860
3.860
3.790
3.790
3,199
-0.11(-2.82%)
Sep 20, 2022
4.080
4.080
3.900
3.900
6,451
-0.18(-4.29%)
Sep 19, 2022
4.140
4.140
4.010
4.075
4,151
-0.09(-2.28%)
Sep 16, 2022
4.053
4.170
4.053
4.170
3,484
+0.02(+0.48%)
Sep 15, 2022
4.070
4.260
4.050
4.150
4,920
+0.09(+2.22%)
Sep 14, 2022
4.240
4.320
4.060
4.060
6,251
-0.27(-6.23%)
Sep 13, 2022
4.308
4.375
4.100
4.330
10,479
-0.02(-0.46%)
Sep 12, 2022
4.150
4.390
4.150
4.350
2,296
+0.32(+7.94%)
Sep 09, 2022
4.200
4.200
4.030
4.030
698
-0.22(-5.20%)
Sep 08, 2022
4.020
4.251
4.020
4.251
642
-0.00(-0.09%)
Sep 07, 2022
4.255
4.255
4.255
4.255
208
+0.08(+2.04%)
Sep 06, 2022
4.170
4.170
4.170
4.170
298
+0.07(+1.71%)
Sep 02, 2022
4.010
4.100
4.010
4.100
2,098
-0.05(-1.20%)
Sep 01, 2022
4.150
4.150
4.150
4.150
391
-0.03(-0.72%)
Aug 31, 2022
4.220
4.330
4.120
4.180
2,646
+0.01(+0.24%)
Aug 30, 2022
4.340
4.340
4.070
4.170
3,454
-0.13(-3.02%)
Aug 29, 2022
4.350
4.350
4.300
4.300
382
-0.05(-1.15%)
Aug 26, 2022
4.425
4.425
4.350
4.350
1,464
-0.15(-3.33%)
Aug 25, 2022
4.350
4.840
4.350
4.500
6,394
+0.30(+7.14%)
Aug 24, 2022
4.260
4.260
4.180
4.200
763
-0.30(-6.67%)
Aug 23, 2022
4.340
4.500
4.250
4.500
2,384
+0.11(+2.51%)
Aug 22, 2022
4.460
4.460
4.280
4.390
1,666
+0.01(+0.34%)
Aug 19, 2022
4.290
4.500
4.228
4.375
11,277
+0.04(+0.81%)
Aug 18, 2022
4.140
4.350
4.112
4.340
4,908
+0.18(+4.33%)
Aug 17, 2022
4.040
4.289
4.000
4.160
6,694
+0.15(+3.74%)
Aug 16, 2022
4.120
4.120
3.960
4.010
11,695
+0.07(+1.78%)
Aug 15, 2022
4.450
4.800
3.905
3.940
68,497
-0.51(-11.46%)
Aug 12, 2022
4.060
4.740
4.060
4.450
12,046
+0.26(+6.21%)
Aug 11, 2022
3.928
4.190
3.928
4.190
629
+0.01(+0.22%)
Aug 10, 2022
4.110
4.181
4.110
4.181
1,363
+0.03(+0.75%)
Aug 09, 2022
4.210
4.210
3.885
4.150
1,568
-0.06(-1.43%)
Aug 08, 2022
4.010
4.210
4.010
4.210
6,282
+0.31(+7.95%)
Aug 05, 2022
3.870
4.025
3.870
3.900
1,007
+0.10(+2.63%)
Aug 04, 2022
3.800
3.810
3.800
3.800
682
+0.06(+1.74%)
Aug 03, 2022
3.870
3.870
3.520
3.735
6,625
-0.17(-4.23%)
Aug 02, 2022
4.100
4.103
3.900
3.900
4,027
-0.26(-6.25%)
Aug 01, 2022
4.100
4.161
4.100
4.160
5,417
+0.16(+4.00%)
Jul 29, 2022
4.400
4.410
4.000
4.000
3,063
-0.06(-1.48%)
Jul 28, 2022
4.120
4.120
4.035
4.060
2,019
+0.06(+1.50%)
Jul 27, 2022
4.000
4.037
4.000
4.000
2,409
+0.00(+0.00%)
Jul 26, 2022
4.000
4.000
3.971
4.000
3,361
+0.01(+0.25%)
Jul 25, 2022
3.880
4.000
3.880
3.990
2,129
+0.19(+4.86%)
Jul 22, 2022
3.900
3.900
3.710
3.805
2,344
-0.00(-0.13%)
Jul 21, 2022
3.750
3.900
3.733
3.810
5,959
+0.01(+0.26%)
Jul 20, 2022
3.800
3.800
3.800
3.800
426
-0.12(-3.06%)
Jul 19, 2022
3.810
3.920
3.800
3.920
1,368
+0.21(+5.66%)
Jul 18, 2022
3.710
3.710
3.710
3.710
512
+0.06(+1.64%)
Jul 15, 2022
3.650
3.650
3.650
3.650
186
-0.00(-0.00%)
Jul 14, 2022
3.650
3.650
3.650
3.650
1,460
+0.01(+0.14%)
Jul 13, 2022
3.570
3.840
3.540
3.645
1,566
+0.10(+2.68%)
Jul 12, 2022
3.550
3.550
3.550
3.550
534
-0.30(-7.79%)
Jul 11, 2022
3.850
3.850
3.850
3.850
704
+0.00(+0.00%)
Jul 08, 2022
3.730
3.850
3.730
3.850
772
-0.03(-0.77%)
Jul 07, 2022
3.880
3.880
3.880
3.880
733
+0.19(+5.15%)
Jul 06, 2022
3.690
3.690
3.690
3.690
306
-0.03(-0.81%)
Jul 05, 2022
4.000
4.000
3.720
3.720
1,277
-0.39(-9.49%)
Jul 01, 2022
4.110
4.110
4.110
4.110
209
+0.28(+7.31%)
Jun 30, 2022
3.750
3.830
3.750
3.830
1,201
+0.08(+2.13%)
Jun 29, 2022
3.790
4.050
3.620
3.750
8,363
+0.00(+0.00%)
Jun 28, 2022
3.750
3.925
3.536
3.750
19,393
-0.15(-3.97%)
Jun 27, 2022
4.050
4.050
3.905
3.905
994
-0.01(-0.13%)
Jun 24, 2022
4.300
4.340
3.910
3.910
13,114
-0.24(-5.78%)
Jun 23, 2022
4.145
4.195
4.050
4.150
3,669
+0.19(+4.80%)
Jun 22, 2022
3.960
3.960
3.960
3.960
319
-0.32(-7.48%)
Jun 21, 2022
4.320
4.350
4.280
4.280
1,735
+0.13(+3.13%)
Jun 17, 2022
4.130
4.150
3.950
4.150
3,084
+0.15(+3.75%)
Jun 16, 2022
4.020
4.390
3.750
4.000
10,655
-0.04(-0.99%)
Jun 15, 2022
4.160
4.450
4.040
4.040
1,955
-0.07(-1.70%)
Jun 14, 2022
4.600
4.600
4.110
4.110
13,445
-0.14(-3.30%)
Jun 13, 2022
4.500
4.673
4.250
4.250
1,166
-0.20(-4.49%)
Jun 09, 2022
4.450
99
-0.05(-1.11%)
Jun 08, 2022
4.590
4.690
4.399
4.500
2,650
+0.01(+0.22%)
Jun 07, 2022
4.513
4.578
4.490
4.490
1,904
+0.01(+0.22%)
Jun 06, 2022
4.525
4.525
4.480
4.480
596
+0.26(+6.16%)
Jun 03, 2022
4.200
4.220
4.200
4.220
456
+0.04(+0.84%)
Jun 02, 2022
4.250
4.435
4.121
4.185
2,819
+0.16(+3.98%)
Jun 01, 2022
3.520
4.025
3.520
4.025
3,107
+0.51(+14.35%)
May 31, 2022
3.520
3.930
3.520
3.520
6,964
+0.00(+0.00%)
May 26, 2022
3.520
77
+0.06(+1.85%)
May 25, 2022
3.300
3.485
3.300
3.456
4,950
+0.20(+6.01%)
May 24, 2022
3.470
3.470
3.260
3.260
1,086
-0.19(-5.51%)
May 20, 2022
3.450
391
+0.14(+4.23%)
May 19, 2022
3.400
3.590
3.310
3.310
2,649
-0.05(-1.49%)
May 18, 2022
3.470
3.470
3.360
3.360
1,683
-0.12(-3.54%)
May 17, 2022
3.410
3.483
3.390
3.483
1,821
-0.13(-3.51%)
May 16, 2022
3.600
3.610
3.600
3.610
635
+0.19(+5.71%)
May 13, 2022
3.503
3.565
3.371
3.415
2,210
+0.06(+1.64%)
May 12, 2022
3.660
3.660
3.300
3.360
11,594
-0.24(-6.67%)
May 11, 2022
3.454
3.600
3.450
3.600
979
+0.15(+4.35%)
May 10, 2022
3.450
3.550
3.450
3.450
2,601
+0.15(+4.55%)
May 09, 2022
3.785
3.785
3.300
3.300
3,912
-0.44(-11.85%)
May 06, 2022
3.630
3.744
3.350
3.744
3,097
+0.20(+5.61%)
May 05, 2022
3.323
3.545
3.323
3.545
6,914
+0.10(+3.04%)
May 04, 2022
3.410
3.511
3.300
3.440
1,980
+0.09(+2.69%)
May 03, 2022
3.100
3.400
3.100
3.350
4,513
+0.25(+8.06%)
May 02, 2022
3.500
3.898
3.100
3.100
11,676
-0.55(-15.07%)
Apr 29, 2022
3.752
3.770
3.395
3.650
7,460
-0.14(-3.69%)
Apr 28, 2022
4.000
4.000
3.705
3.790
8,277
-0.21(-5.25%)
Apr 27, 2022
4.140
4.140
3.950
4.000
5,758
-0.21(-4.99%)
Apr 26, 2022
4.140
4.254
4.140
4.210
970
-0.05(-1.17%)
Apr 25, 2022
4.140
4.260
4.140
4.260
4,508
+0.12(+2.90%)
Apr 22, 2022
4.150
4.150
4.140
4.140
907
-0.23(-5.26%)
Apr 21, 2022
4.275
4.370
4.260
4.370
1,787
+0.12(+2.82%)
Apr 20, 2022
4.315
4.315
4.250
4.250
1,443
-0.27(-5.97%)
Apr 19, 2022
4.682
4.682
4.350
4.520
5,926
-0.18(-3.77%)
Apr 18, 2022
4.550
4.785
4.550
4.697
12,566
+0.15(+3.23%)
Apr 14, 2022
4.640
4.700
4.550
4.550
6,082
-0.02(-0.44%)
Apr 13, 2022
4.550
4.660
4.550
4.570
3,660
+0.02(+0.44%)
Apr 12, 2022
4.675
4.675
4.540
4.550
7,507
-0.25(-5.21%)
Apr 11, 2022
4.860
4.950
4.800
4.800
4,459
+0.04(+0.73%)
Apr 08, 2022
4.700
4.765
4.550
4.765
2,578
+0.06(+1.38%)
Apr 07, 2022
5.030
5.095
4.700
4.700
5,396
-0.47(-9.09%)
Apr 06, 2022
5.220
5.270
5.130
5.170
3,289
-0.18(-3.36%)
Apr 05, 2022
5.460
5.460
5.350
5.350
2,498
+0.08(+1.52%)
Apr 04, 2022
5.230
5.400
5.230
5.270
20,876
-0.09(-1.68%)
Apr 01, 2022
5.310
5.610
5.281
5.360
23,106
-0.14(-2.55%)
Mar 31, 2022
6.030
6.030
5.000
5.500
10,688
-0.36(-6.09%)
Mar 30, 2022
5.800
5.932
5.752
5.857
2,203
+0.05(+0.81%)
Mar 29, 2022
5.900
5.957
5.810
5.810
37,356
-0.04(-0.68%)
Mar 28, 2022
6.000
6.000
5.800
5.850
6,230
+0.00(+0.00%)
Mar 25, 2022
5.960
5.970
5.850
5.850
5,621
-0.11(-1.85%)
Mar 24, 2022
6.069
6.069
5.930
5.960
9,724
+0.10(+1.71%)
Mar 23, 2022
6.090
6.090
5.860
5.860
8,605
-0.18(-2.98%)
Mar 22, 2022
6.040
6.050
5.975
6.040
11,096
+0.12(+2.03%)
Mar 21, 2022
5.770
6.000
5.771
5.920
4,350
+0.22(+3.86%)
Mar 18, 2022
5.890
6.100
5.650
5.700
44,932
-0.06(-1.04%)
Mar 17, 2022
6.000
6.200
5.750
5.760
69,399
-0.08(-1.37%)
Mar 16, 2022
6.040
6.040
5.840
5.840
5,696
-0.02(-0.34%)
Mar 15, 2022
6.000
6.100
5.850
5.860
15,994
-0.05(-0.85%)
Mar 14, 2022
6.100
6.100
5.892
5.910
19,319
-0.09(-1.50%)
Mar 11, 2022
6.100
6.100
5.820
6.000
2,905
+0.04(+0.67%)
Mar 10, 2022
6.003
6.003
5.560
5.960
4,582
-0.07(-1.16%)
Mar 09, 2022
5.630
6.080
5.532
6.030
18,643
-0.06(-0.99%)
Mar 08, 2022
5.450
6.090
5.300
6.090
19,132
+0.17(+2.78%)
Mar 07, 2022
6.000
6.040
5.580
5.925
9,534
+0.38(+6.95%)
Mar 04, 2022
5.527
5.540
5.397
5.540
4,404
+0.01(+0.18%)
Mar 03, 2022
5.790
5.790
5.530
5.530
8,482
-0.09(-1.60%)
Mar 02, 2022
5.410
5.620
5.410
5.620
6,032
-0.03(-0.53%)
Mar 01, 2022
5.700
5.825
5.547
5.650
20,584
-0.19(-3.25%)
Feb 28, 2022
5.950
5.970
5.560
5.840
10,977
+0.14(+2.46%)
Feb 25, 2022
5.700
5.750
5.500
5.700
27,723
-0.40(-6.56%)
Feb 24, 2022
4.780
6.240
4.725
6.100
75,132
+1.25(+25.77%)
Feb 23, 2022
4.732
4.900
4.732
4.850
6,720
-0.14(-2.81%)
Feb 18, 2022
4.990
327
+0.29(+6.17%)
Feb 17, 2022
4.710
4.710
4.700
4.700
2,793
+0.02(+0.43%)
Feb 16, 2022
4.810
4.810
4.665
4.680
1,536
+0.09(+1.96%)
Feb 15, 2022
5.020
5.020
4.590
4.590
16,235
-0.16(-3.37%)
Feb 14, 2022
5.530
5.530
4.670
4.750
21,611
-0.46(-8.83%)
Feb 11, 2022
5.200
5.425
5.200
5.210
13,619
+0.01(+0.19%)
Feb 10, 2022
5.100
5.200
4.990
5.200
26,043
+0.13(+2.56%)
Feb 09, 2022
5.210
5.210
4.970
5.070
21,207
+0.13(+2.63%)
Feb 08, 2022
4.800
5.095
4.650
4.940
65,810
+0.30(+6.47%)
Feb 07, 2022
4.870
4.900
4.615
4.640
14,046
+0.02(+0.43%)
Feb 04, 2022
5.000
5.000
4.500
4.620
63,386
-1.00(-17.79%)
Feb 03, 2022
5.050
5.620
5.620
11,818
+0.55(+10.85%)
Feb 02, 2022
5.250
5.534
5.070
5.070
20,147
-0.30(-5.59%)
Feb 01, 2022
5.350
5.370
5.250
5.370
1,359
+0.11(+2.09%)
Jan 31, 2022
5.790
5.790
5.260
5.260
2,609
-0.18(-3.31%)
Jan 28, 2022
5.740
5.740
5.259
5.440
5,970
-0.30(-5.23%)
Jan 27, 2022
5.500
5.900
5.300
5.740
45,057
+0.16(+2.87%)
Jan 26, 2022
5.650
5.580
5.580
5.580
845
+0.45(+8.84%)
Jan 25, 2022
5.140
5.476
4.950
5.127
4,415
-0.00(-0.06%)
Jan 24, 2022
5.000
5.130
4.650
5.130
12,929
-0.02(-0.39%)
Jan 21, 2022
5.290
5.425
5.000
5.150
28,610
-0.45(-8.04%)
Jan 20, 2022
5.648
5.648
5.600
5.600
451
+0.21(+3.90%)
Jan 19, 2022
5.770
5.770
5.300
5.390
4,681
-0.24(-4.26%)
Jan 18, 2022
5.835
5.886
5.630
5.630
2,101
-0.46(-7.62%)
Jan 14, 2022
6.094
0
+0.49(+8.83%)
Jan 13, 2022
5.460
5.600
5.460
5.600
2,654
+0.13(+2.38%)
Jan 12, 2022
5.470
5.470
5.470
5.470
158
+0.09(+1.67%)
Jan 11, 2022
5.450
5.460
5.160
5.380
4,542
+0.03(+0.56%)
Jan 10, 2022
5.250
5.355
5.250
5.350
3,777
+0.33(+6.57%)
Jan 07, 2022
5.050
5.538
5.020
5.020
1,062
-0.36(-6.69%)
Jan 06, 2022
5.265
5.597
5.000
5.380
6,471
+0.26(+5.08%)
Jan 05, 2022
5.010
5.185
5.010
5.120
3,463
-0.08(-1.54%)
Jan 04, 2022
5.138
5.450
5.138
5.200
2,725
+0.10(+1.96%)
Jan 03, 2022
5.120
5.120
5.000
5.100
3,684
-0.03(-0.58%)
Dec 31, 2021
5.385
5.600
5.010
5.130
17,380
-0.29(-5.35%)
Dec 30, 2021
5.940
6.090
5.420
5.420
15,989
-0.67(-11.07%)
Dec 29, 2021
6.095
6.095
6.095
6.095
428
-0.07(-1.06%)
Dec 28, 2021
6.100
6.400
6.040
6.160
10,224
-0.03(-0.48%)
Dec 27, 2021
6.090
6.190
6.027
6.190
3,200
-0.20(-3.13%)
Dec 23, 2021
6.190
6.500
5.845
6.390
19,766
+0.54(+9.23%)
Dec 22, 2021
5.790
5.850
5.750
5.850
2,775
-0.02(-0.34%)
Dec 21, 2021
6.276
6.297
5.690
5.870
3,333
+0.37(+6.73%)
Dec 20, 2021
5.910
6.235
5.500
5.500
7,394
-0.38(-6.46%)
Dec 17, 2021
5.745
5.900
5.745
5.880
2,997
-0.08(-1.40%)
Dec 16, 2021
6.300
6.399
5.884
5.964
11,187
-0.36(-5.64%)
Dec 15, 2021
5.810
6.330
5.710
6.320
25,240
+0.51(+8.78%)
Dec 14, 2021
5.380
5.820
5.250
5.810
13,182
+0.51(+9.62%)
Dec 13, 2021
4.900
5.475
4.900
5.300
8,869
+0.40(+8.16%)
Dec 10, 2021
5.500
5.500
4.875
4.900
8,784
-0.09(-1.80%)
Dec 09, 2021
4.270
5.250
4.260
4.990
21,180
+0.66(+15.24%)
Dec 08, 2021
4.260
4.353
4.250
4.330
20,178
-0.02(-0.46%)
Dec 07, 2021
4.350
4.435
4.250
4.350
13,737
+0.00(+0.00%)
Dec 06, 2021
4.270
4.350
4.170
4.350
13,033
+0.11(+2.59%)
Dec 03, 2021
4.300
4.300
4.195
4.240
6,683
-0.11(-2.53%)
Dec 02, 2021
4.540
4.540
4.300
4.350
21,433
-0.37(-7.84%)
Dec 01, 2021
4.770
4.910
4.720
4.720
14,632
+0.04(+0.86%)
Nov 30, 2021
5.080
5.080
5.000
4.680
22,317
-0.39(-7.66%)
Nov 29, 2021
5.270
5.270
5.068
5.068
6,612
-0.14(-2.73%)
Nov 26, 2021
5.320
5.450
5.100
5.210
7,049
-0.05(-0.95%)
Nov 24, 2021
5.150
5.430
5.150
5.260
4,658
+0.07(+1.35%)
Nov 23, 2021
5.530
5.720
5.130
5.190
11,145
-0.51(-9.03%)
Nov 22, 2021
6.270
6.415
5.630
5.705
17,958
-0.30(-5.07%)
Nov 19, 2021
5.810
6.165
5.770
6.010
4,619
-0.38(-5.97%)
Nov 18, 2021
6.970
6.560
6.391
6.392
7,833
-0.57(-8.23%)
Nov 17, 2021
7.280
7.280
6.728
6.965
8,280
-0.05(-0.78%)
Nov 16, 2021
6.610
7.020
6.200
7.020
19,154
+0.14(+2.11%)
Nov 15, 2021
6.510
6.900
6.190
6.875
39,192
+0.38(+5.77%)
Nov 12, 2021
6.280
6.577
6.110
6.500
23,171
+0.10(+1.58%)
Nov 11, 2021
6.220
6.535
6.190
6.399
25,959
-0.19(-2.90%)
Nov 10, 2021
6.320
6.590
8,772
+0.18(+2.81%)
Nov 09, 2021
6.500
7.290
6.350
6.410
70,323
+0.24(+3.89%)
Nov 08, 2021
5.120
6.250
5.120
6.170
62,885
+1.07(+20.98%)
Nov 05, 2021
5.190
5.190
5.100
5.100
6,001
-0.11(-2.20%)
Nov 04, 2021
5.360
5.360
5.205
5.215
5,786
-0.21(-3.79%)
Nov 03, 2021
5.530
5.811
5.415
5.420
9,850
+0.04(+0.74%)
Nov 02, 2021
5.400
5.491
5.300
5.380
9,255
+0.02(+0.47%)
Nov 01, 2021
5.200
5.417
5.200
5.355
3,448
+0.01(+0.09%)
Oct 29, 2021
5.830
5.830
5.190
5.350
15,912
-0.30(-5.31%)
Oct 28, 2021
6.080
6.080
5.550
5.650
27,047
-0.38(-6.38%)
Oct 27, 2021
5.910
6.190
5.900
6.035
7,926
+0.12(+2.12%)
Oct 26, 2021
6.080
5.910
5.910
7,634
-0.23(-3.75%)
Oct 25, 2021
6.170
6.320
6.050
6.140
10,123
-0.17(-2.69%)
Oct 22, 2021
6.050
6.492
6.050
6.310
57,696
+0.35(+5.87%)
Oct 21, 2021
5.960
5.960
5.960
5.960
576
-0.04(-0.67%)
Oct 20, 2021
5.863
6.010
5.863
6.000
3,228
-0.01(-0.17%)
Oct 19, 2021
5.860
6.010
5.858
6.010
4,325
+0.15(+2.56%)
Oct 18, 2021
6.060
6.100
5.860
5.860
10,791
-0.18(-2.98%)
Oct 15, 2021
5.961
6.040
5.961
6.040
675
-0.16(-2.58%)
Oct 14, 2021
6.080
6.200
6.080
6.200
6,563
+0.12(+1.97%)
Oct 13, 2021
5.960
6.090
5.950
6.080
4,202
+0.05(+0.89%)
Oct 12, 2021
5.980
6.026
5.850
6.026
3,893
+0.17(+2.84%)
Oct 11, 2021
5.940
6.160
5.860
5.860
3,624
-0.14(-2.33%)
Oct 08, 2021
6.000
6.090
6.000
6.000
8,451
-0.08(-1.32%)
Oct 07, 2021
6.036
6.220
6.019
6.080
2,590
-0.10(-1.70%)
Oct 06, 2021
6.200
6.280
6.185
6.185
1,015
-0.05(-0.74%)
Oct 05, 2021
6.230
6.233
6.230
6.231
899
+0.03(+0.50%)
Oct 04, 2021
6.260
6.260
6.200
6.200
1,296
-0.02(-0.32%)
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.