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
American Rebel Holdings
(NQ:
AREB
)
0.3215
-0.0174 (-5.13%)
Streaming Delayed Price
Updated: 12:18 PM EDT, Jun 11, 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
0.6888
0.7090
0.6580
0.6990
45,277
+0.04(+6.21%)
Sep 28, 2023
0.6700
0.6900
0.6501
0.6581
36,798
-0.01(-1.78%)
Sep 27, 2023
0.6709
0.6999
0.6400
0.6700
111,393
+0.02(+2.60%)
Sep 26, 2023
0.6600
0.6985
0.6500
0.6530
88,048
-0.02(-2.65%)
Sep 25, 2023
0.7086
0.7088
0.6700
0.6708
119,664
-0.02(-2.78%)
Sep 22, 2023
0.7150
0.7399
0.6609
0.6900
152,238
-0.02(-2.78%)
Sep 21, 2023
0.7150
0.7694
0.6450
0.7097
343,893
-0.04(-5.60%)
Sep 20, 2023
0.8100
0.8105
0.7400
0.7518
304,230
-0.03(-3.62%)
Sep 19, 2023
0.9300
0.9390
0.7700
0.7800
490,751
-0.12(-12.95%)
Sep 18, 2023
0.8400
0.9400
0.8111
0.8960
778,330
+0.10(+13.16%)
Sep 15, 2023
0.8500
0.8700
0.7700
0.7918
568,629
+0.03(+4.14%)
Sep 14, 2023
0.7920
0.8700
0.7500
0.7603
517,063
-0.03(-3.80%)
Sep 13, 2023
0.8717
0.8861
0.7900
0.7903
300,858
-0.07(-8.14%)
Sep 12, 2023
0.9000
0.9300
0.8600
0.8603
380,502
-0.07(-7.49%)
Sep 11, 2023
0.9999
0.9999
0.8700
0.9300
1,384,037
-0.12(-11.43%)
Sep 08, 2023
1.190
1.290
1.020
1.050
3,135,087
-0.20(-16.00%)
Sep 07, 2023
1.230
2.170
1.170
1.250
110,747,840
+0.35(+38.89%)
Sep 06, 2023
0.9000
0.9425
0.8801
0.9000
714,555
-0.01(-1.50%)
Sep 05, 2023
0.9471
0.9869
0.8900
0.9137
88,345
-0.04(-3.82%)
Sep 01, 2023
0.9335
0.9949
0.9335
0.9500
32,536
-0.01(-0.78%)
Aug 31, 2023
0.9498
0.9600
0.9301
0.9575
36,398
+0.03(+3.69%)
Aug 30, 2023
0.9100
0.9500
0.9120
0.9234
46,207
-0.01(-1.24%)
Aug 29, 2023
0.9480
0.9600
0.8810
0.9350
122,862
-0.01(-1.24%)
Aug 28, 2023
1.040
1.040
0.9400
0.9467
88,402
-0.05(-5.33%)
Aug 25, 2023
1.180
1.180
1.000
1.000
237,414
-0.15(-13.04%)
Aug 24, 2023
1.180
1.180
1.119
1.150
46,279
-0.01(-0.86%)
Aug 23, 2023
1.130
1.170
1.120
1.160
42,311
+0.00(+0.00%)
Aug 22, 2023
1.150
1.219
1.150
1.160
107,056
+0.00(+0.00%)
Aug 21, 2023
1.130
1.210
1.120
1.160
121,517
+0.02(+1.75%)
Aug 18, 2023
1.190
1.240
1.130
1.140
102,905
-0.08(-6.56%)
Aug 17, 2023
1.260
1.290
1.200
1.220
87,556
-0.04(-3.17%)
Aug 16, 2023
1.380
1.380
1.260
1.260
196,389
-0.13(-9.35%)
Aug 15, 2023
1.410
1.470
1.380
1.390
206,063
+0.02(+1.70%)
Aug 14, 2023
1.400
1.400
1.360
1.367
298,725
+0.01(+0.49%)
Aug 11, 2023
1.360
1.429
1.360
1.360
158,579
-0.02(-1.45%)
Aug 10, 2023
1.451
1.500
1.380
1.380
166,505
-0.10(-6.76%)
Aug 09, 2023
1.620
1.660
1.440
1.480
338,461
-0.16(-9.76%)
Aug 08, 2023
1.550
1.760
1.503
1.640
458,745
+0.12(+7.89%)
Aug 07, 2023
1.550
1.580
1.500
1.520
136,363
-0.05(-3.18%)
Aug 04, 2023
1.650
1.700
1.510
1.570
259,464
-0.04(-2.48%)
Aug 03, 2023
1.540
1.630
1.500
1.610
421,748
+0.05(+3.21%)
Aug 02, 2023
1.420
1.720
1.410
1.560
537,700
+0.15(+10.64%)
Aug 01, 2023
1.480
1.500
1.380
1.410
261,280
-0.10(-6.62%)
Jul 31, 2023
1.590
1.640
1.490
1.510
284,327
-0.10(-6.21%)
Jul 28, 2023
1.500
1.790
1.480
1.610
633,970
+0.12(+8.05%)
Jul 27, 2023
1.630
1.680
1.470
1.490
395,158
-0.20(-11.83%)
Jul 26, 2023
1.660
1.730
1.630
1.690
108,233
+0.02(+1.20%)
Jul 25, 2023
1.710
1.797
1.611
1.670
347,948
-0.04(-2.34%)
Jul 24, 2023
1.900
1.990
1.700
1.710
442,353
-0.33(-16.18%)
Jul 21, 2023
2.080
2.140
1.950
2.040
259,168
-0.06(-2.86%)
Jul 20, 2023
1.990
2.130
1.870
2.100
413,630
+0.12(+6.06%)
Jul 19, 2023
1.910
2.080
1.871
1.980
536,112
+0.08(+4.19%)
Jul 18, 2023
1.820
2.000
1.800
1.900
534,442
+0.06(+3.28%)
Jul 17, 2023
1.830
1.990
1.810
1.840
467,640
+0.02(+1.10%)
Jul 14, 2023
2.010
2.034
1.820
1.820
772,164
-0.39(-17.65%)
Jul 13, 2023
2.170
2.560
2.170
2.210
891,041
+0.00(+0.00%)
Jul 12, 2023
2.180
2.379
2.100
2.210
1,019,849
-0.04(-1.78%)
Jul 11, 2023
2.400
2.454
2.090
2.250
1,069,000
-0.50(-18.18%)
Jul 10, 2023
2.620
2.870
2.580
2.750
89,946
+0.12(+4.56%)
Jul 07, 2023
2.670
2.730
2.590
2.630
49,329
-0.10(-3.66%)
Jul 06, 2023
2.800
2.810
2.620
2.730
112,546
-0.13(-4.55%)
Jul 05, 2023
2.590
3.100
2.530
2.860
561,872
+0.33(+13.04%)
Jul 03, 2023
2.620
2.680
2.481
2.530
162,875
-0.19(-6.99%)
Jun 30, 2023
3.000
3.120
2.650
2.720
380,703
-0.32(-10.53%)
Jun 29, 2023
3.200
3.420
2.920
3.040
382,591
-0.51(-14.37%)
Jun 28, 2023
3.570
3.870
3.320
3.550
872,686
-1.95(-35.45%)
Jun 27, 2023
5.230
6.490
4.730
5.500
6,902,455
+0.81(+17.21%)
Jun 26, 2023
3.650
5.125
3.375
4.692
456,899
+0.82(+21.25%)
Jun 23, 2023
3.750
3.980
3.578
3.870
39,403
+0.29(+8.18%)
Jun 22, 2023
3.527
3.660
3.498
3.578
10,597
+0.02(+0.49%)
Jun 21, 2023
3.500
3.685
3.500
3.560
11,893
-0.06(-1.79%)
Jun 20, 2023
3.565
3.725
3.565
3.625
11,969
-0.11(-3.01%)
Jun 16, 2023
3.750
3.873
3.570
3.737
38,528
+0.14(+3.96%)
Jun 15, 2023
3.750
3.750
3.425
3.595
25,580
-0.09(-2.51%)
Jun 14, 2023
3.845
3.845
3.570
3.688
20,191
-0.09(-2.45%)
Jun 13, 2023
3.875
3.875
3.692
3.780
15,751
+0.00(+0.13%)
Jun 12, 2023
3.837
3.837
3.652
3.775
13,636
+0.02(+0.67%)
Jun 09, 2023
3.700
3.975
3.650
3.750
19,607
-0.03(-0.79%)
Jun 08, 2023
3.755
4.150
3.663
3.780
47,853
-0.07(-1.69%)
Jun 07, 2023
3.650
4.247
3.650
3.845
54,501
+0.14(+3.85%)
Jun 06, 2023
3.833
3.833
3.627
3.703
20,244
-0.10(-2.76%)
Jun 05, 2023
3.790
3.868
3.703
3.808
10,846
+0.02(+0.40%)
Jun 02, 2023
4.160
4.200
3.250
3.792
48,745
-0.28(-6.93%)
Jun 01, 2023
3.667
4.500
3.667
4.075
38,839
+0.30(+7.80%)
May 31, 2023
4.000
4.000
3.675
3.780
33,038
-0.42(-9.95%)
May 30, 2023
5.050
5.050
3.877
4.197
45,532
-0.60(-12.55%)
May 26, 2023
5.000
5.175
4.590
4.800
50,982
+0.24(+5.21%)
May 25, 2023
4.612
5.428
4.250
4.562
117,353
+0.25(+5.80%)
May 24, 2023
4.150
4.633
4.032
4.312
107,736
+0.36(+9.18%)
May 23, 2023
4.000
4.100
3.875
3.950
30,561
+0.08(+2.00%)
May 22, 2023
3.922
3.950
3.645
3.873
14,072
+0.14(+3.61%)
May 19, 2023
3.750
3.848
3.583
3.737
27,592
-0.13(-3.30%)
May 18, 2023
4.000
4.000
3.700
3.865
17,586
-0.18(-4.39%)
May 17, 2023
4.348
4.348
3.763
4.043
58,771
-0.48(-10.61%)
May 16, 2023
3.975
4.625
3.675
4.522
150,756
+0.90(+24.84%)
May 15, 2023
3.500
3.625
3.310
3.623
90,881
+0.04(+1.26%)
May 12, 2023
3.630
3.995
3.275
3.578
60,181
-0.06(-1.78%)
May 11, 2023
3.697
3.797
3.500
3.643
25,465
-0.18(-4.77%)
May 10, 2023
4.465
4.500
3.513
3.825
142,642
-0.27(-6.65%)
May 09, 2023
3.500
4.250
3.458
4.098
287,462
+0.61(+17.58%)
May 08, 2023
3.502
3.507
3.280
3.485
9,637
-0.01(-0.14%)
May 05, 2023
3.562
3.562
3.428
3.490
6,561
+0.08(+2.35%)
May 04, 2023
3.575
3.575
3.395
3.410
8,061
+0.10(+2.87%)
May 03, 2023
3.625
3.625
3.300
3.315
13,170
-0.19(-5.29%)
May 02, 2023
3.587
3.745
3.433
3.500
12,087
+0.03(+0.94%)
May 01, 2023
3.458
3.650
3.438
3.467
9,922
+0.04(+1.17%)
Apr 28, 2023
3.650
4.125
3.125
3.428
38,074
-0.20(-5.51%)
Apr 27, 2023
3.550
3.750
3.255
3.627
31,148
-0.22(-5.78%)
Apr 26, 2023
3.422
5.152
3.292
3.850
214,134
+0.46(+13.57%)
Apr 25, 2023
3.500
3.500
3.288
3.390
7,386
-0.11(-3.14%)
Apr 24, 2023
3.288
3.623
3.250
3.500
5,659
-0.02(-0.71%)
Apr 21, 2023
3.620
3.965
3.525
3.525
14,591
-0.43(-10.76%)
Apr 20, 2023
3.825
3.975
3.750
3.950
5,633
+0.08(+1.94%)
Apr 19, 2023
4.435
4.435
3.700
3.875
33,205
-0.88(-18.42%)
Apr 18, 2023
4.000
5.495
3.975
4.750
205,913
+1.00(+26.58%)
Apr 17, 2023
4.058
4.062
3.625
3.752
19,690
-0.31(-7.52%)
Apr 14, 2023
3.995
4.143
3.875
4.058
9,342
+0.15(+3.91%)
Apr 13, 2023
4.225
4.353
3.770
3.905
15,633
-0.45(-10.33%)
Apr 12, 2023
4.000
4.405
3.953
4.355
12,370
+0.31(+7.60%)
Apr 11, 2023
3.810
4.423
3.810
4.048
32,261
-0.55(-12.01%)
Apr 10, 2023
4.250
5.200
3.970
4.600
239,904
+0.92(+25.17%)
Apr 06, 2023
3.250
4.750
3.250
3.675
85,834
+0.33(+9.78%)
Apr 05, 2023
3.500
3.540
3.275
3.348
2,376
-0.19(-5.44%)
Apr 04, 2023
3.450
3.623
3.210
3.540
8,295
+0.13(+3.74%)
Apr 03, 2023
3.445
3.498
3.288
3.413
4,091
-0.14(-3.94%)
Mar 31, 2023
3.275
3.752
3.223
3.553
21,842
-0.32(-8.32%)
Mar 30, 2023
3.750
3.895
3.525
3.875
5,455
+0.19(+5.23%)
Mar 29, 2023
3.525
3.750
3.525
3.683
6,055
+0.14(+3.81%)
Mar 28, 2023
3.527
3.750
3.500
3.547
3,082
-0.25(-6.58%)
Mar 27, 2023
3.700
3.877
3.513
3.797
5,204
-0.04(-0.98%)
Mar 24, 2023
3.975
4.122
3.627
3.835
3,989
+0.01(+0.26%)
Mar 23, 2023
4.032
4.120
3.755
3.825
3,850
-0.15(-3.65%)
Mar 22, 2023
4.000
4.223
3.875
3.970
2,529
+0.05(+1.15%)
Mar 21, 2023
4.228
4.250
3.750
3.925
4,806
-0.42(-9.77%)
Mar 20, 2023
3.425
4.350
3.320
4.350
14,933
+0.94(+27.47%)
Mar 17, 2023
3.600
3.600
3.402
3.413
7,751
-0.19(-5.21%)
Mar 16, 2023
3.527
3.700
3.375
3.600
7,460
+0.04(+1.27%)
Mar 15, 2023
4.150
4.207
3.127
3.555
33,876
-0.60(-14.34%)
Mar 14, 2023
4.468
4.468
4.125
4.150
8,094
-0.32(-7.16%)
Mar 13, 2023
4.562
4.662
4.250
4.470
4,979
-0.03(-0.67%)
Mar 10, 2023
4.500
4.747
4.275
4.500
6,066
+0.07(+1.58%)
Mar 09, 2023
4.607
4.737
4.295
4.430
9,205
-0.32(-6.74%)
Mar 08, 2023
4.875
5.000
4.375
4.750
12,659
-0.21(-4.19%)
Mar 07, 2023
5.100
5.100
4.890
4.957
3,722
-0.14(-2.79%)
Mar 06, 2023
5.000
5.125
4.900
5.100
2,347
-0.04(-0.87%)
Mar 03, 2023
5.035
5.150
4.888
5.145
6,414
-0.00(-0.05%)
Mar 02, 2023
5.050
5.247
4.750
5.147
5,811
-0.07(-1.29%)
Mar 01, 2023
5.210
5.225
4.950
5.215
7,947
-0.08(-1.60%)
Feb 28, 2023
5.240
5.497
5.000
5.300
14,225
+0.10(+1.92%)
Feb 27, 2023
5.125
5.250
4.875
5.200
5,886
+0.09(+1.76%)
Feb 24, 2023
5.225
5.250
4.867
5.110
4,109
-0.08(-1.64%)
Feb 23, 2023
5.030
5.375
4.867
5.195
14,195
-0.14(-2.72%)
Feb 22, 2023
5.375
5.500
5.260
5.340
3,550
-0.02(-0.28%)
Feb 21, 2023
5.450
5.525
5.250
5.355
6,578
-0.01(-0.14%)
Feb 17, 2023
5.325
5.555
5.250
5.362
5,390
+0.06(+1.13%)
Feb 16, 2023
5.535
5.548
5.255
5.303
8,201
-0.23(-4.20%)
Feb 15, 2023
5.375
5.700
5.250
5.535
6,644
+0.04(+0.64%)
Feb 14, 2023
5.750
5.750
5.375
5.500
6,968
-0.13(-2.35%)
Feb 13, 2023
5.750
5.825
5.380
5.633
4,112
+0.01(+0.13%)
Feb 10, 2023
5.500
5.780
5.375
5.625
8,979
+0.04(+0.72%)
Feb 09, 2023
5.575
5.800
5.378
5.585
16,750
+0.05(+0.95%)
Feb 08, 2023
5.700
5.997
5.375
5.532
13,027
-0.19(-3.28%)
Feb 07, 2023
6.025
6.147
5.545
5.720
19,843
-0.43(-6.95%)
Feb 06, 2023
6.000
6.360
5.875
6.147
38,408
+0.28(+4.77%)
Feb 03, 2023
5.527
6.225
5.378
5.867
42,453
+0.17(+2.98%)
Feb 02, 2023
5.300
5.772
5.287
5.697
36,449
+0.48(+9.20%)
Feb 01, 2023
5.620
5.625
5.000
5.218
34,243
-0.28(-5.14%)
Jan 31, 2023
5.610
5.838
5.345
5.500
16,840
-0.28(-4.89%)
Jan 30, 2023
5.662
6.000
5.520
5.782
23,432
+0.26(+4.66%)
Jan 27, 2023
5.965
5.973
5.250
5.525
59,563
-0.82(-12.96%)
Jan 26, 2023
6.742
7.625
5.750
6.348
264,351
+0.35(+5.79%)
Jan 25, 2023
5.250
6.062
5.247
6.000
134,824
+0.87(+16.96%)
Jan 24, 2023
5.175
5.312
5.000
5.130
14,409
-0.09(-1.77%)
Jan 23, 2023
5.500
5.460
4.997
5.223
13,675
+0.04(+0.77%)
Jan 20, 2023
5.067
5.247
4.793
5.183
4,956
+0.36(+7.35%)
Jan 19, 2023
5.250
5.357
4.375
4.827
26,718
-0.60(-10.97%)
Jan 18, 2023
5.750
5.812
5.003
5.423
10,915
-0.13(-2.39%)
Jan 17, 2023
5.500
5.750
5.250
5.555
13,528
-0.20(-3.39%)
Jan 13, 2023
5.750
5.800
5.275
5.750
15,306
+0.04(+0.70%)
Jan 12, 2023
6.000
6.173
5.300
5.710
15,194
-0.07(-1.13%)
Jan 11, 2023
6.000
6.397
5.750
5.775
24,749
+0.12(+2.12%)
Jan 10, 2023
5.750
5.878
5.250
5.655
8,383
+0.22(+4.00%)
Jan 09, 2023
5.750
6.000
5.277
5.438
11,735
-0.01(-0.23%)
Jan 06, 2023
6.250
6.250
5.005
5.450
12,412
-0.50(-8.40%)
Jan 05, 2023
4.985
6.225
4.900
5.950
30,745
+0.46(+8.43%)
Jan 04, 2023
4.800
5.518
4.635
5.487
60,435
+0.86(+18.52%)
Jan 03, 2023
4.725
5.000
4.310
4.630
10,086
-0.20(-4.04%)
Dec 30, 2022
4.850
4.963
4.510
4.825
10,284
+0.08(+1.58%)
Dec 29, 2022
4.650
4.997
4.450
4.750
13,810
+0.13(+2.87%)
Dec 28, 2022
4.915
4.915
4.175
4.617
27,270
-0.38(-7.65%)
Dec 27, 2022
4.750
5.250
4.025
5.000
49,064
+0.38(+8.11%)
Dec 23, 2022
4.250
5.500
4.008
4.625
45,000
+0.53(+12.87%)
Dec 22, 2022
4.125
4.325
3.877
4.098
8,311
-0.15(-3.59%)
Dec 21, 2022
4.225
4.423
3.875
4.250
12,847
+0.25(+6.18%)
Dec 20, 2022
4.250
4.375
4.000
4.003
27,009
-0.50(-11.06%)
Dec 19, 2022
4.875
5.000
4.025
4.500
18,427
-0.38(-7.69%)
Dec 16, 2022
5.250
5.250
4.562
4.875
11,986
-0.28(-5.34%)
Dec 15, 2022
4.963
5.300
4.655
5.150
15,108
+0.04(+0.68%)
Dec 14, 2022
5.000
5.375
4.850
5.115
24,502
+0.33(+6.78%)
Dec 13, 2022
4.875
5.350
4.775
4.790
21,973
+0.07(+1.43%)
Dec 12, 2022
5.218
5.218
4.500
4.723
38,481
-0.40(-7.76%)
Dec 09, 2022
5.705
5.750
5.000
5.120
18,157
-0.61(-10.68%)
Dec 08, 2022
5.850
6.000
5.000
5.732
29,713
-0.23(-3.82%)
Dec 07, 2022
6.000
6.070
5.750
5.960
25,045
-0.11(-1.85%)
Dec 06, 2022
6.053
6.250
6.000
6.072
11,580
-0.02(-0.25%)
Dec 05, 2022
5.987
6.375
5.878
6.088
37,022
+0.09(+1.46%)
Dec 02, 2022
6.000
6.247
5.897
6.000
24,087
-0.15(-2.40%)
Dec 01, 2022
6.000
6.438
5.777
6.147
45,696
+0.01(+0.24%)
Nov 30, 2022
6.702
6.872
6.103
6.133
76,967
-1.12(-15.41%)
Nov 29, 2022
7.725
8.000
6.500
7.250
118,136
-0.42(-5.51%)
Nov 28, 2022
6.710
7.997
6.710
7.673
209,919
+1.18(+18.08%)
Nov 25, 2022
5.817
6.700
5.628
6.497
49,837
+0.50(+8.34%)
Nov 23, 2022
5.730
6.100
5.730
5.997
24,952
+0.16(+2.70%)
Nov 22, 2022
5.812
6.173
5.750
5.840
22,738
+0.01(+0.26%)
Nov 21, 2022
6.500
6.582
5.500
5.825
77,440
-0.76(-11.51%)
Nov 18, 2022
6.500
6.695
6.320
6.582
28,021
+0.07(+1.07%)
Nov 17, 2022
6.500
6.625
6.260
6.513
29,334
+0.06(+0.89%)
Nov 16, 2022
7.250
7.157
6.250
6.455
68,005
-0.79(-10.87%)
Nov 15, 2022
7.750
8.750
6.628
7.242
161,816
-0.91(-11.13%)
Nov 14, 2022
8.000
8.650
7.400
8.150
184,421
+0.28(+3.49%)
Nov 11, 2022
8.000
8.000
7.513
7.875
51,948
+0.17(+2.21%)
Nov 10, 2022
7.000
7.838
7.000
7.705
44,574
+0.71(+10.19%)
Nov 09, 2022
7.152
7.350
6.525
6.992
35,622
-0.26(-3.55%)
Nov 08, 2022
8.252
8.252
6.375
7.250
71,498
-1.11(-13.30%)
Nov 07, 2022
8.250
8.465
7.838
8.363
86,306
+0.36(+4.53%)
Nov 04, 2022
8.000
8.600
7.478
8.000
131,341
+0.54(+7.17%)
Nov 03, 2022
7.000
7.950
7.000
7.465
156,354
+0.56(+8.15%)
Nov 02, 2022
6.500
7.355
6.250
6.902
80,933
+0.28(+4.27%)
Nov 01, 2022
6.520
6.700
6.253
6.620
23,281
+0.15(+2.24%)
Oct 31, 2022
6.280
6.710
6.275
6.475
41,898
+0.00(+0.00%)
Oct 28, 2022
6.857
6.857
6.277
6.475
34,959
-0.18(-2.74%)
Oct 27, 2022
6.700
6.875
6.378
6.657
36,122
+0.08(+1.22%)
Oct 26, 2022
7.000
7.000
6.250
6.577
80,362
-0.67(-9.28%)
Oct 25, 2022
7.500
7.875
6.775
7.250
75,818
-0.30(-4.01%)
Oct 24, 2022
6.978
8.350
5.750
7.553
268,880
+0.77(+11.27%)
Oct 21, 2022
7.350
7.497
6.625
6.787
206,060
-0.46(-6.35%)
Oct 20, 2022
9.900
10.25
7.000
7.247
1,885,990
+0.37(+5.42%)
Oct 19, 2022
6.720
7.003
5.787
6.875
86,855
+0.50(+7.84%)
Oct 18, 2022
7.500
7.500
6.000
6.375
59,060
-0.95(-12.97%)
Oct 17, 2022
6.250
8.000
6.060
7.325
160,949
+1.27(+20.97%)
Oct 14, 2022
6.560
6.750
5.950
6.055
58,257
-0.45(-6.85%)
Oct 13, 2022
6.250
7.200
6.250
6.500
34,955
-0.53(-7.47%)
Oct 12, 2022
7.000
7.500
6.508
7.025
10,771
-0.16(-2.19%)
Oct 11, 2022
7.000
7.625
6.263
7.183
31,735
-0.44(-5.80%)
Oct 10, 2022
8.250
8.675
7.250
7.625
20,081
-1.10(-12.61%)
Oct 07, 2022
9.750
9.750
7.957
8.725
28,881
-0.53(-5.68%)
Oct 06, 2022
11.00
11.25
7.000
9.250
77,687
-3.25(-26.00%)
Oct 05, 2022
12.75
13.65
11.00
12.50
126,777
+1.77(+16.44%)
Oct 04, 2022
8.500
11.00
8.280
10.73
58,177
+1.73(+19.28%)
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.