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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.570
-0.110 (-6.55%)
Streaming Delayed Price
Updated: 4:00 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
3.140
3.420
3.140
3.310
525,702
+0.06(+1.85%)
Sep 29, 2022
3.360
3.360
3.170
3.250
532,235
-0.15(-4.41%)
Sep 28, 2022
3.450
3.550
3.360
3.400
581,199
+0.01(+0.29%)
Sep 27, 2022
3.190
3.440
3.190
3.390
707,625
+0.25(+7.96%)
Sep 26, 2022
3.190
3.370
3.140
3.140
547,072
-0.08(-2.48%)
Sep 23, 2022
3.340
3.380
3.150
3.220
796,492
-0.11(-3.30%)
Sep 22, 2022
3.390
3.500
3.260
3.330
661,610
-0.11(-3.20%)
Sep 21, 2022
3.700
3.700
3.380
3.440
1,016,708
-0.23(-6.27%)
Sep 20, 2022
3.660
3.700
3.530
3.670
600,231
-0.03(-0.81%)
Sep 19, 2022
3.810
3.900
3.660
3.700
583,312
-0.16(-4.15%)
Sep 16, 2022
4.040
4.080
3.785
3.860
706,196
-0.28(-6.76%)
Sep 15, 2022
4.000
4.170
3.960
4.140
287,237
+0.14(+3.50%)
Sep 14, 2022
3.960
4.030
3.870
4.000
450,281
+0.02(+0.50%)
Sep 13, 2022
4.250
4.250
3.940
3.980
898,714
-0.31(-7.23%)
Sep 12, 2022
4.380
4.520
4.210
4.290
535,047
-0.06(-1.38%)
Sep 09, 2022
4.340
4.401
4.260
4.350
323,746
+0.06(+1.40%)
Sep 08, 2022
4.280
4.395
4.205
4.290
444,421
+0.00(+0.00%)
Sep 07, 2022
4.200
4.350
4.120
4.290
462,155
+0.08(+1.90%)
Sep 06, 2022
4.430
4.450
4.160
4.210
1,416,434
-0.15(-3.44%)
Sep 02, 2022
4.400
4.440
4.280
4.360
572,586
-0.03(-0.68%)
Sep 01, 2022
4.460
4.489
4.330
4.390
957,214
-0.11(-2.44%)
Aug 31, 2022
4.290
4.540
4.280
4.500
710,734
+0.22(+5.14%)
Aug 30, 2022
4.650
4.720
4.200
4.280
883,779
-0.34(-7.36%)
Aug 29, 2022
4.540
4.790
4.510
4.620
633,396
-0.06(-1.28%)
Aug 26, 2022
4.880
4.960
4.630
4.680
673,469
-0.19(-3.90%)
Aug 25, 2022
4.700
4.910
4.630
4.870
777,471
+0.21(+4.51%)
Aug 24, 2022
4.430
4.670
4.370
4.660
786,969
+0.24(+5.43%)
Aug 23, 2022
4.320
4.510
4.250
4.420
690,206
+0.10(+2.31%)
Aug 22, 2022
4.410
4.465
4.220
4.320
961,727
-0.20(-4.42%)
Aug 19, 2022
4.690
4.841
4.470
4.520
870,749
-0.24(-5.04%)
Aug 18, 2022
4.500
4.780
4.420
4.760
1,065,752
+0.23(+5.08%)
Aug 17, 2022
4.700
4.960
4.510
4.530
649,899
-0.24(-5.03%)
Aug 16, 2022
4.760
4.800
4.500
4.770
727,461
+0.09(+1.92%)
Aug 15, 2022
4.630
4.800
4.470
4.680
747,748
+0.10(+2.18%)
Aug 12, 2022
4.450
4.680
4.430
4.580
420,576
+0.15(+3.39%)
Aug 11, 2022
4.680
4.750
4.380
4.430
613,346
-0.25(-5.34%)
Aug 10, 2022
4.560
4.780
4.460
4.680
623,465
+0.27(+6.12%)
Aug 09, 2022
4.410
4.650
4.320
4.410
676,035
-0.02(-0.45%)
Aug 08, 2022
4.500
4.860
4.390
4.430
1,752,831
+0.05(+1.14%)
Aug 05, 2022
4.120
4.380
3.990
4.380
1,815,414
+0.27(+6.57%)
Aug 04, 2022
4.060
4.115
4.020
4.110
497,841
+0.11(+2.75%)
Aug 03, 2022
3.930
4.090
3.860
4.000
503,400
+0.18(+4.71%)
Aug 02, 2022
3.510
3.820
3.510
3.820
696,935
+0.27(+7.61%)
Aug 01, 2022
3.860
3.860
3.520
3.550
852,560
-0.31(-8.03%)
Jul 29, 2022
3.920
4.090
3.820
3.860
912,217
-0.06(-1.53%)
Jul 28, 2022
3.940
3.975
3.790
3.920
933,208
+0.03(+0.77%)
Jul 27, 2022
3.740
3.910
3.710
3.890
736,956
+0.19(+5.14%)
Jul 26, 2022
3.750
3.790
3.560
3.700
840,146
-0.08(-2.12%)
Jul 25, 2022
3.970
3.980
3.680
3.780
797,031
-0.11(-2.83%)
Jul 22, 2022
4.000
4.030
3.890
3.890
1,112,927
-0.14(-3.47%)
Jul 21, 2022
4.400
4.400
4.020
4.030
819,444
-0.32(-7.36%)
Jul 20, 2022
4.400
4.410
4.260
4.350
1,261,123
-0.06(-1.36%)
Jul 19, 2022
4.300
4.510
4.200
4.410
916,817
+0.21(+5.00%)
Jul 18, 2022
4.330
4.350
4.145
4.200
1,007,284
-0.05(-1.18%)
Jul 15, 2022
4.210
4.280
4.060
4.250
803,076
+0.10(+2.41%)
Jul 14, 2022
4.180
4.260
4.070
4.150
638,982
-0.04(-0.95%)
Jul 13, 2022
4.110
4.330
4.060
4.190
740,238
+0.01(+0.24%)
Jul 12, 2022
4.230
4.230
3.980
4.180
1,069,312
-0.04(-0.95%)
Jul 11, 2022
4.270
4.290
4.138
4.220
824,945
-0.09(-2.09%)
Jul 08, 2022
4.230
4.380
4.100
4.310
664,288
+0.04(+0.94%)
Jul 07, 2022
4.000
4.290
3.900
4.270
1,221,540
+0.29(+7.29%)
Jul 06, 2022
3.700
4.080
3.650
3.980
1,275,737
+0.30(+8.15%)
Jul 05, 2022
3.610
3.710
3.500
3.680
785,406
+0.03(+0.82%)
Jul 01, 2022
3.640
3.710
3.600
3.650
360,659
+0.01(+0.27%)
Jun 30, 2022
3.610
3.680
3.500
3.640
431,112
-0.04(-1.09%)
Jun 29, 2022
3.590
3.710
3.500
3.680
429,154
+0.06(+1.66%)
Jun 28, 2022
3.670
3.720
3.540
3.620
444,419
-0.04(-1.09%)
Jun 27, 2022
3.810
3.810
3.600
3.660
526,036
-0.13(-3.43%)
Jun 24, 2022
3.690
3.805
3.570
3.790
689,051
+0.14(+3.84%)
Jun 23, 2022
3.550
3.660
3.455
3.650
346,046
+0.15(+4.29%)
Jun 22, 2022
3.280
3.600
3.280
3.500
993,713
+0.14(+4.17%)
Jun 21, 2022
3.360
3.470
3.310
3.360
633,579
+0.11(+3.38%)
Jun 17, 2022
3.120
3.350
3.120
3.250
813,952
+0.14(+4.50%)
Jun 16, 2022
3.220
3.270
3.040
3.110
1,009,300
-0.20(-6.04%)
Jun 15, 2022
3.310
3.400
3.230
3.310
1,014,255
+0.08(+2.48%)
Jun 14, 2022
3.020
3.250
2.950
3.230
801,197
+0.20(+6.60%)
Jun 13, 2022
3.120
3.140
2.970
3.030
856,051
-0.26(-7.90%)
Jun 10, 2022
3.310
3.367
3.160
3.290
695,179
-0.08(-2.37%)
Jun 09, 2022
3.620
3.620
3.330
3.370
851,146
-0.27(-7.42%)
Jun 08, 2022
3.640
3.840
3.620
3.640
432,763
-0.06(-1.62%)
Jun 07, 2022
3.410
3.700
3.400
3.700
633,790
+0.30(+8.82%)
Jun 06, 2022
3.760
3.790
3.320
3.400
837,556
-0.29(-7.86%)
Jun 03, 2022
3.730
3.750
3.570
3.690
713,942
-0.05(-1.34%)
Jun 02, 2022
3.640
3.800
3.570
3.740
684,289
+0.09(+2.47%)
Jun 01, 2022
3.980
3.980
3.625
3.650
711,546
-0.33(-8.29%)
May 31, 2022
4.100
4.460
3.860
3.980
3,143,446
-0.09(-2.21%)
May 27, 2022
3.930
4.090
3.930
4.070
873,231
+0.17(+4.36%)
May 26, 2022
3.830
4.050
3.825
3.900
503,318
+0.06(+1.56%)
May 25, 2022
3.720
3.890
3.680
3.840
935,283
+0.07(+1.86%)
May 24, 2022
3.820
3.840
3.670
3.770
482,207
-0.10(-2.58%)
May 23, 2022
4.030
4.080
3.835
3.870
328,560
-0.13(-3.25%)
May 20, 2022
4.002
4.090
3.835
4.000
648,465
+0.03(+0.76%)
May 19, 2022
3.900
4.145
3.900
3.970
474,285
+0.05(+1.28%)
May 18, 2022
4.080
4.190
3.860
3.920
686,236
-0.20(-4.85%)
May 17, 2022
4.150
4.220
3.980
4.120
616,225
+0.08(+1.98%)
May 16, 2022
3.700
4.130
3.550
4.040
965,151
+0.40(+10.99%)
May 13, 2022
3.330
3.730
3.330
3.640
1,027,297
+0.39(+12.00%)
May 12, 2022
3.060
3.350
3.050
3.250
1,692,012
+0.12(+3.83%)
May 11, 2022
3.380
3.400
3.050
3.130
1,488,747
-0.26(-7.67%)
May 10, 2022
3.490
3.600
3.310
3.390
1,545,787
+0.05(+1.50%)
May 09, 2022
3.780
3.780
3.330
3.340
1,024,127
-0.52(-13.47%)
May 06, 2022
4.000
4.050
3.670
3.860
599,262
-0.15(-3.74%)
May 05, 2022
4.350
4.350
3.975
4.010
1,089,654
-0.37(-8.45%)
May 04, 2022
4.430
4.440
4.120
4.380
871,765
-0.02(-0.45%)
May 03, 2022
4.760
4.800
4.290
4.400
1,080,038
-0.18(-3.93%)
May 02, 2022
4.300
4.600
4.190
4.580
1,172,087
+0.29(+6.76%)
Apr 29, 2022
4.430
4.660
4.280
4.290
495,119
-0.13(-2.94%)
Apr 28, 2022
4.600
4.640
4.220
4.420
623,866
-0.18(-3.91%)
Apr 27, 2022
4.640
4.770
4.530
4.600
345,308
+0.00(+0.00%)
Apr 26, 2022
4.960
5.000
4.580
4.600
631,191
-0.37(-7.44%)
Apr 25, 2022
4.720
5.000
4.711
4.970
790,187
+0.19(+3.97%)
Apr 22, 2022
4.880
4.900
4.760
4.780
656,891
-0.10(-2.05%)
Apr 21, 2022
5.180
5.200
4.870
4.880
830,885
-0.21(-4.13%)
Apr 20, 2022
5.220
5.220
5.010
5.090
720,670
-0.10(-1.93%)
Apr 19, 2022
5.160
5.290
5.000
5.190
1,022,653
+0.08(+1.57%)
Apr 18, 2022
5.340
5.410
5.060
5.110
466,668
-0.21(-3.95%)
Apr 14, 2022
5.220
5.440
5.130
5.320
491,073
+0.13(+2.50%)
Apr 13, 2022
5.110
5.310
5.060
5.190
1,105,932
+0.27(+5.49%)
Apr 12, 2022
4.850
4.990
4.840
4.920
607,560
+0.11(+2.29%)
Apr 11, 2022
4.920
4.960
4.770
4.810
678,678
-0.14(-2.83%)
Apr 08, 2022
4.890
5.020
4.695
4.950
754,430
+0.08(+1.64%)
Apr 07, 2022
4.950
4.950
4.620
4.870
700,116
-0.05(-1.02%)
Apr 06, 2022
4.960
5.050
4.835
4.920
836,427
-0.15(-2.86%)
Apr 05, 2022
5.270
5.420
4.970
5.065
1,313,184
-0.24(-4.61%)
Apr 04, 2022
5.330
5.400
5.160
5.310
1,758,598
-0.01(-0.19%)
Apr 01, 2022
5.080
5.340
5.050
5.320
801,319
+0.23(+4.52%)
Mar 31, 2022
5.300
5.340
5.025
5.090
778,092
-0.25(-4.68%)
Mar 30, 2022
5.210
5.600
5.090
5.340
1,278,792
-0.08(-1.48%)
Mar 29, 2022
5.020
5.440
5.010
5.420
1,297,062
+0.45(+9.05%)
Mar 28, 2022
5.140
5.190
4.820
4.970
782,869
-0.10(-1.97%)
Mar 25, 2022
5.200
5.200
4.950
5.070
696,662
-0.07(-1.36%)
Mar 24, 2022
5.200
5.250
4.960
5.140
828,853
-0.02(-0.39%)
Mar 23, 2022
5.430
5.490
5.150
5.160
1,005,943
-0.39(-7.03%)
Mar 22, 2022
5.300
5.580
5.250
5.550
812,499
+0.27(+5.11%)
Mar 21, 2022
5.740
5.740
5.060
5.280
1,170,114
-0.37(-6.55%)
Mar 18, 2022
5.420
5.798
5.420
5.650
952,256
+0.12(+2.17%)
Mar 17, 2022
5.220
5.580
5.030
5.530
731,629
+0.33(+6.35%)
Mar 16, 2022
5.010
5.280
4.970
5.200
1,174,349
+0.26(+5.26%)
Mar 15, 2022
5.010
5.100
4.810
4.940
677,177
-0.13(-2.56%)
Mar 14, 2022
5.220
5.230
4.970
5.070
749,010
-0.15(-2.87%)
Mar 11, 2022
5.400
5.400
5.170
5.220
498,824
-0.14(-2.61%)
Mar 10, 2022
5.460
5.530
5.200
5.360
851,948
-0.20(-3.60%)
Mar 09, 2022
5.150
5.570
5.150
5.560
624,075
+0.52(+10.32%)
Mar 08, 2022
4.970
5.260
4.830
5.040
658,036
+0.07(+1.41%)
Mar 07, 2022
5.060
5.190
4.920
4.970
547,063
-0.15(-2.93%)
Mar 04, 2022
5.450
5.500
5.080
5.120
589,836
-0.44(-7.91%)
Mar 03, 2022
5.770
5.810
5.450
5.560
749,290
-0.09(-1.59%)
Mar 02, 2022
5.800
5.800
5.430
5.650
439,528
-0.15(-2.59%)
Mar 01, 2022
5.700
5.990
5.660
5.800
491,145
+0.06(+1.05%)
Feb 28, 2022
5.490
5.800
5.400
5.740
770,445
+0.21(+3.80%)
Feb 25, 2022
5.440
5.560
5.440
5.530
548,451
+0.11(+2.03%)
Feb 24, 2022
4.930
5.450
4.810
5.420
643,237
+0.20(+3.83%)
Feb 23, 2022
5.660
5.660
5.200
5.220
803,706
-0.26(-4.74%)
Feb 22, 2022
5.700
5.890
5.420
5.480
1,125,376
-0.31(-5.35%)
Feb 18, 2022
5.790
0
+0.08(+1.40%)
Feb 17, 2022
6.060
6.180
5.580
5.710
1,792,823
-0.53(-8.49%)
Feb 16, 2022
5.780
6.320
5.710
6.240
980,874
+0.34(+5.76%)
Feb 15, 2022
5.940
6.070
5.500
5.900
1,070,794
+0.29(+5.17%)
Feb 14, 2022
5.560
5.800
5.520
5.610
794,560
+0.07(+1.26%)
Feb 11, 2022
5.740
5.970
5.520
5.540
878,589
-0.21(-3.65%)
Feb 10, 2022
5.990
6.140
5.670
5.750
2,078,022
-0.01(-0.17%)
Feb 09, 2022
5.150
5.860
5.080
5.760
1,600,287
+0.72(+14.29%)
Feb 08, 2022
5.420
5.420
4.990
5.040
655,743
-0.18(-3.45%)
Feb 07, 2022
5.180
5.300
5.080
5.220
288,603
+0.09(+1.75%)
Feb 04, 2022
5.060
5.150
4.900
5.130
789,016
+0.08(+1.58%)
Feb 03, 2022
5.070
5.050
806,177
-0.27(-5.08%)
Feb 02, 2022
5.580
5.670
5.250
5.320
737,149
-0.16(-2.92%)
Feb 01, 2022
5.500
5.510
5.210
5.480
773,705
+0.15(+2.81%)
Jan 31, 2022
4.910
5.330
749,848
+0.39(+7.89%)
Jan 28, 2022
4.750
5.000
4.620
4.940
993,564
+0.28(+6.01%)
Jan 27, 2022
4.960
5.070
4.635
4.660
655,099
-0.22(-4.51%)
Jan 26, 2022
5.220
5.400
4.850
4.880
1,034,374
-0.18(-3.56%)
Jan 25, 2022
5.030
5.125
4.790
5.060
1,232,020
-0.08(-1.56%)
Jan 24, 2022
5.030
5.150
4.660
5.140
1,203,969
-0.12(-2.28%)
Jan 21, 2022
5.500
5.550
5.200
5.260
697,410
-0.29(-5.23%)
Jan 20, 2022
5.580
5.888
5.410
5.550
1,538,978
-0.03(-0.54%)
Jan 19, 2022
5.450
5.930
5.450
5.580
1,074,994
+0.19(+3.53%)
Jan 18, 2022
5.810
5.870
5.290
5.390
1,975,556
-0.57(-9.56%)
Jan 14, 2022
5.960
0
-0.26(-4.18%)
Jan 13, 2022
6.610
6.650
6.110
6.220
866,687
-0.44(-6.61%)
Jan 12, 2022
6.960
6.980
6.470
6.660
1,453,174
-0.08(-1.19%)
Jan 11, 2022
6.840
7.020
6.460
6.740
851,943
+0.36(+5.64%)
Jan 10, 2022
6.390
6.430
5.900
6.380
1,280,635
-0.04(-0.62%)
Jan 07, 2022
6.565
6.900
6.390
6.420
1,336,470
-0.18(-2.73%)
Jan 06, 2022
6.570
6.690
6.020
6.600
1,593,798
+0.16(+2.48%)
Jan 05, 2022
7.130
7.230
6.350
6.440
1,002,276
-0.79(-10.93%)
Jan 04, 2022
7.710
7.715
7.125
7.230
1,128,677
-0.43(-5.61%)
Jan 03, 2022
7.700
7.980
7.365
7.660
706,371
+0.03(+0.39%)
Dec 31, 2021
7.260
7.660
7.260
7.630
1,230,391
+0.28(+3.81%)
Dec 30, 2021
7.630
7.800
7.330
7.350
969,629
-0.14(-1.87%)
Dec 29, 2021
7.330
7.580
7.230
7.490
685,866
+0.16(+2.18%)
Dec 28, 2021
7.800
7.960
7.290
7.330
772,231
-0.66(-8.26%)
Dec 27, 2021
7.380
8.150
7.380
7.990
1,200,958
+0.27(+3.50%)
Dec 23, 2021
7.830
7.850
7.270
7.720
1,665,945
-0.11(-1.40%)
Dec 22, 2021
8.290
8.450
7.810
7.830
950,278
-0.51(-6.12%)
Dec 21, 2021
8.020
8.550
7.710
8.340
1,224,888
+0.31(+3.86%)
Dec 20, 2021
8.030
8.590
7.940
8.030
1,267,051
+0.04(+0.50%)
Dec 17, 2021
7.500
8.250
7.130
7.990
3,616,816
+0.41(+5.41%)
Dec 16, 2021
7.500
8.040
7.100
7.580
3,855,852
+0.76(+11.14%)
Dec 15, 2021
10.10
10.10
6.600
6.820
7,775,170
-3.20(-31.94%)
Dec 14, 2021
10.69
11.02
10.00
10.02
662,477
-1.00(-9.07%)
Dec 13, 2021
11.03
11.46
10.65
11.02
296,069
+0.19(+1.75%)
Dec 10, 2021
10.70
11.20
10.70
10.83
333,059
+0.03(+0.28%)
Dec 09, 2021
11.49
11.82
10.73
10.80
306,783
-0.58(-5.10%)
Dec 08, 2021
11.08
11.47
10.79
11.38
268,366
+0.20(+1.79%)
Dec 07, 2021
10.60
11.33
10.60
11.18
444,505
+0.60(+5.67%)
Dec 06, 2021
10.63
10.90
10.25
10.58
410,164
+0.00(+0.00%)
Dec 03, 2021
11.14
11.32
10.29
10.58
585,955
-0.56(-5.03%)
Dec 02, 2021
10.76
11.92
10.76
11.14
473,118
+0.22(+2.01%)
Dec 01, 2021
11.02
11.34
10.80
10.92
254,002
-0.06(-0.55%)
Nov 30, 2021
11.18
11.27
10.85
10.98
484,117
-0.01(-0.09%)
Nov 29, 2021
11.25
11.40
10.69
10.99
576,742
-0.20(-1.79%)
Nov 26, 2021
11.38
11.54
10.87
11.19
338,730
-0.12(-1.06%)
Nov 24, 2021
10.91
11.43
10.45
11.31
792,234
+0.46(+4.24%)
Nov 23, 2021
11.26
11.40
10.60
10.85
1,851,912
-0.32(-2.86%)
Nov 22, 2021
11.87
12.27
10.87
11.17
719,004
-0.48(-4.12%)
Nov 19, 2021
11.40
11.91
11.20
11.65
393,275
+0.39(+3.46%)
Nov 18, 2021
12.20
11.28
11.12
11.26
969,030
-0.94(-7.70%)
Nov 17, 2021
12.35
12.43
12.01
12.20
814,832
-0.08(-0.65%)
Nov 16, 2021
13.00
13.32
12.25
12.28
689,434
-0.57(-4.44%)
Nov 15, 2021
14.75
15.12
12.38
12.85
1,541,472
-2.07(-13.87%)
Nov 12, 2021
14.50
15.03
14.36
14.92
427,716
+0.35(+2.40%)
Nov 11, 2021
14.96
15.30
14.02
14.57
413,163
-0.28(-1.89%)
Nov 10, 2021
15.48
14.85
381,860
-0.52(-3.38%)
Nov 09, 2021
16.23
16.36
13.80
15.37
1,550,447
-1.33(-7.96%)
Nov 08, 2021
17.23
17.66
16.64
16.70
364,198
-0.48(-2.79%)
Nov 05, 2021
17.64
17.75
16.73
17.18
424,881
-0.62(-3.48%)
Nov 04, 2021
17.21
17.81
17.06
17.80
418,992
+0.55(+3.19%)
Nov 03, 2021
17.44
17.81
16.55
17.25
1,072,045
+0.25(+1.47%)
Nov 02, 2021
16.21
17.11
15.06
17.00
765,040
+1.48(+9.54%)
Nov 01, 2021
14.62
15.72
14.96
15.52
852,368
+0.93(+6.37%)
Oct 29, 2021
14.12
14.99
14.07
14.59
293,669
+0.41(+2.89%)
Oct 28, 2021
14.22
14.40
14.00
14.18
228,289
-0.14(-0.98%)
Oct 27, 2021
13.77
14.46
13.50
14.32
294,427
+0.58(+4.22%)
Oct 26, 2021
14.43
13.74
542,646
-0.38(-2.69%)
Oct 25, 2021
15.34
15.38
13.70
14.12
554,182
-1.13(-7.41%)
Oct 22, 2021
15.00
15.31
14.02
15.25
356,361
+0.08(+0.53%)
Oct 21, 2021
14.70
15.29
14.68
15.17
255,506
+0.53(+3.62%)
Oct 20, 2021
14.54
14.85
14.18
14.64
164,562
-0.02(-0.14%)
Oct 19, 2021
14.39
14.68
13.76
14.66
347,667
+0.67(+4.79%)
Oct 18, 2021
13.99
14.16
13.34
13.99
622,330
+0.49(+3.63%)
Oct 15, 2021
13.18
13.50
13.00
13.50
174,526
+0.53(+4.09%)
Oct 14, 2021
13.12
13.26
12.76
12.97
144,129
+0.21(+1.65%)
Oct 13, 2021
12.59
12.84
12.12
12.76
176,987
+0.33(+2.65%)
Oct 12, 2021
12.69
12.95
12.39
12.43
141,694
-0.15(-1.19%)
Oct 11, 2021
12.60
12.88
12.36
12.58
220,345
+0.03(+0.24%)
Oct 08, 2021
13.19
13.35
12.35
12.55
361,174
-0.62(-4.71%)
Oct 07, 2021
13.01
13.31
12.85
13.17
247,194
+0.17(+1.31%)
Oct 06, 2021
13.48
13.52
12.95
13.00
179,869
-0.49(-3.63%)
Oct 05, 2021
13.19
13.57
12.85
13.49
440,255
+0.21(+1.58%)
Oct 04, 2021
13.90
13.98
13.02
13.28
295,925
-0.58(-4.18%)
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.