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
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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
3.180
3.315
3.130
3.130
110,844
-0.07(-2.19%)
Sep 29, 2022
3.230
3.250
3.130
3.200
106,854
-0.09(-2.74%)
Sep 28, 2022
3.190
3.340
3.180
3.290
80,519
+0.11(+3.46%)
Sep 27, 2022
3.240
3.330
3.150
3.180
93,156
-0.02(-0.63%)
Sep 26, 2022
3.180
3.335
3.160
3.200
146,079
-0.01(-0.31%)
Sep 23, 2022
3.290
3.300
3.120
3.210
117,586
-0.14(-4.18%)
Sep 22, 2022
3.390
3.420
3.300
3.350
149,439
-0.06(-1.76%)
Sep 21, 2022
3.430
3.500
3.385
3.410
122,890
+0.00(+0.00%)
Sep 20, 2022
3.420
3.450
3.390
3.410
145,113
-0.05(-1.45%)
Sep 19, 2022
3.480
3.550
3.420
3.460
129,685
-0.06(-1.70%)
Sep 16, 2022
3.440
3.535
3.380
3.520
275,043
+0.04(+1.15%)
Sep 15, 2022
3.540
3.600
3.450
3.480
125,202
-0.10(-2.79%)
Sep 14, 2022
3.370
3.590
3.360
3.580
308,086
+0.24(+7.19%)
Sep 13, 2022
3.530
3.582
3.340
3.340
182,461
-0.33(-8.99%)
Sep 12, 2022
3.810
3.875
3.660
3.670
253,433
-0.10(-2.65%)
Sep 09, 2022
3.680
3.905
3.680
3.770
164,864
+0.13(+3.57%)
Sep 08, 2022
3.680
3.730
3.570
3.640
129,389
-0.10(-2.67%)
Sep 07, 2022
3.720
3.770
3.700
3.740
123,223
+0.05(+1.36%)
Sep 06, 2022
3.760
3.760
3.620
3.690
194,494
-0.06(-1.60%)
Sep 02, 2022
3.830
3.830
3.690
3.750
97,048
-0.03(-0.79%)
Sep 01, 2022
3.810
3.820
3.660
3.780
276,145
-0.10(-2.58%)
Aug 31, 2022
3.920
3.970
3.820
3.880
1,008,184
-0.01(-0.26%)
Aug 30, 2022
3.960
3.970
3.860
3.890
141,562
-0.05(-1.27%)
Aug 29, 2022
3.830
4.010
3.830
3.940
173,702
+0.04(+1.03%)
Aug 26, 2022
4.200
4.250
3.833
3.900
370,120
-0.30(-7.14%)
Aug 25, 2022
4.210
4.320
4.170
4.200
194,353
+0.01(+0.24%)
Aug 24, 2022
4.040
4.230
3.992
4.190
249,338
+0.12(+2.95%)
Aug 23, 2022
4.330
4.490
4.050
4.070
270,142
+0.01(+0.25%)
Aug 22, 2022
4.050
4.100
3.980
4.060
206,310
-0.11(-2.64%)
Aug 19, 2022
4.240
4.350
4.135
4.170
221,236
-0.15(-3.47%)
Aug 18, 2022
4.260
4.340
4.210
4.320
219,053
+0.09(+2.13%)
Aug 17, 2022
4.260
4.290
4.175
4.230
185,320
-0.07(-1.63%)
Aug 16, 2022
4.280
4.340
4.240
4.300
244,621
-0.02(-0.46%)
Aug 15, 2022
4.320
4.370
4.280
4.320
258,472
-0.05(-1.14%)
Aug 12, 2022
4.220
4.380
4.200
4.370
214,772
+0.15(+3.55%)
Aug 11, 2022
4.430
4.430
4.210
4.220
245,197
-0.18(-4.09%)
Aug 10, 2022
4.600
4.600
4.380
4.400
383,201
+0.05(+1.15%)
Aug 09, 2022
4.390
4.400
4.280
4.350
331,539
-0.11(-2.47%)
Aug 08, 2022
4.500
4.550
4.350
4.460
557,707
-0.15(-3.25%)
Aug 05, 2022
4.480
4.640
4.430
4.610
397,881
-0.04(-0.86%)
Aug 04, 2022
4.770
4.880
4.640
4.650
306,731
-0.09(-1.90%)
Aug 03, 2022
4.440
4.750
4.320
4.740
314,785
+0.34(+7.73%)
Aug 02, 2022
4.350
4.485
4.350
4.400
130,770
+0.01(+0.23%)
Aug 01, 2022
4.350
4.460
4.280
4.390
127,811
-0.03(-0.68%)
Jul 29, 2022
4.470
4.550
4.390
4.420
162,436
-0.07(-1.56%)
Jul 28, 2022
4.390
4.505
4.210
4.490
434,812
+0.09(+2.05%)
Jul 27, 2022
4.190
4.400
4.145
4.400
197,169
+0.24(+5.77%)
Jul 26, 2022
4.180
4.220
4.130
4.160
131,303
-0.06(-1.42%)
Jul 25, 2022
4.210
4.290
4.110
4.220
251,717
+0.08(+1.93%)
Jul 22, 2022
4.220
4.220
4.040
4.140
165,922
-0.07(-1.66%)
Jul 21, 2022
4.120
4.220
4.060
4.210
141,184
+0.07(+1.69%)
Jul 20, 2022
4.060
4.220
4.052
4.140
244,881
+0.08(+1.97%)
Jul 19, 2022
4.040
4.131
4.020
4.060
239,872
+0.08(+2.01%)
Jul 18, 2022
4.170
4.230
3.960
3.980
200,338
-0.14(-3.40%)
Jul 15, 2022
4.040
4.140
3.955
4.120
208,361
+0.15(+3.78%)
Jul 14, 2022
3.950
4.010
3.880
3.970
157,073
-0.04(-1.00%)
Jul 13, 2022
3.820
4.040
3.760
4.010
198,247
+0.08(+2.04%)
Jul 12, 2022
3.950
4.035
3.920
3.930
126,883
-0.02(-0.51%)
Jul 11, 2022
4.060
4.100
3.940
3.950
206,547
-0.15(-3.66%)
Jul 08, 2022
4.000
4.130
3.986
4.100
115,807
+0.05(+1.23%)
Jul 07, 2022
3.940
4.090
3.940
4.050
188,160
+0.14(+3.58%)
Jul 06, 2022
3.960
4.018
3.870
3.910
155,676
-0.04(-1.01%)
Jul 05, 2022
3.800
3.960
3.680
3.950
333,448
+0.04(+1.02%)
Jul 01, 2022
3.910
4.020
3.850
3.910
191,757
-0.02(-0.51%)
Jun 30, 2022
3.940
4.000
3.880
3.930
182,471
-0.10(-2.48%)
Jun 29, 2022
4.100
4.236
3.960
4.030
203,413
-0.07(-1.71%)
Jun 28, 2022
4.240
4.310
4.065
4.100
285,232
-0.14(-3.30%)
Jun 27, 2022
4.290
4.310
4.130
4.240
324,756
-0.02(-0.47%)
Jun 24, 2022
4.150
4.270
4.120
4.260
584,956
+0.17(+4.16%)
Jun 23, 2022
3.940
4.110
3.910
4.090
358,301
+0.18(+4.60%)
Jun 22, 2022
3.750
3.980
3.750
3.910
364,847
+0.05(+1.30%)
Jun 21, 2022
3.710
3.920
3.710
3.860
619,522
+0.22(+6.04%)
Jun 17, 2022
3.570
3.960
3.530
3.640
1,078,678
+0.08(+2.25%)
Jun 16, 2022
3.760
3.850
3.520
3.560
360,920
-0.32(-8.25%)
Jun 15, 2022
3.800
3.970
3.740
3.880
395,813
+0.15(+4.02%)
Jun 14, 2022
3.860
4.030
3.730
3.730
291,328
-0.12(-3.12%)
Jun 13, 2022
4.020
4.080
3.840
3.850
440,796
-0.36(-8.55%)
Jun 10, 2022
4.290
4.390
4.170
4.210
203,744
-0.17(-3.88%)
Jun 09, 2022
4.500
4.590
4.370
4.380
488,103
-0.18(-3.95%)
Jun 08, 2022
4.610
4.680
4.420
4.560
280,031
-0.12(-2.56%)
Jun 07, 2022
4.400
4.740
4.400
4.680
491,025
+0.24(+5.41%)
Jun 06, 2022
4.500
4.590
4.350
4.440
380,865
+0.01(+0.23%)
Jun 03, 2022
4.600
4.600
4.410
4.430
411,075
-0.23(-4.94%)
Jun 02, 2022
4.390
4.670
4.360
4.660
441,524
+0.32(+7.37%)
Jun 01, 2022
4.470
4.580
4.340
4.340
557,095
-0.06(-1.36%)
May 31, 2022
4.530
4.575
4.380
4.400
807,567
+0.00(+0.00%)
May 27, 2022
4.220
4.440
4.220
4.400
570,503
+0.22(+5.26%)
May 26, 2022
4.090
4.245
3.910
4.180
303,807
+0.10(+2.45%)
May 25, 2022
3.880
4.100
3.850
4.080
524,486
+0.10(+2.51%)
May 24, 2022
3.950
3.980
3.810
3.980
422,821
-0.06(-1.49%)
May 23, 2022
4.020
4.100
3.930
4.040
305,714
+0.05(+1.25%)
May 20, 2022
4.480
4.480
3.920
3.990
665,750
-0.45(-10.14%)
May 19, 2022
4.170
4.540
4.120
4.440
685,003
+0.22(+5.21%)
May 18, 2022
4.350
4.446
4.145
4.220
705,562
-0.11(-2.54%)
May 17, 2022
4.220
4.390
4.140
4.330
846,494
+0.24(+5.87%)
May 16, 2022
4.090
4.170
3.950
4.090
680,511
+0.02(+0.49%)
May 13, 2022
3.900
4.190
3.850
4.070
840,030
+0.22(+5.71%)
May 12, 2022
3.470
3.870
3.390
3.850
1,200,039
+0.30(+8.45%)
May 11, 2022
3.620
3.670
3.500
3.550
1,854,385
-0.08(-2.20%)
May 10, 2022
3.690
3.720
3.520
3.630
899,077
+0.03(+0.83%)
May 09, 2022
3.930
3.960
3.590
3.600
1,154,125
-0.39(-9.77%)
May 06, 2022
4.160
4.360
3.960
3.990
1,102,744
-0.17(-4.09%)
May 05, 2022
4.480
4.575
4.090
4.160
2,179,396
-1.09(-20.76%)
May 04, 2022
5.050
5.320
4.940
5.250
998,783
+0.30(+6.06%)
May 03, 2022
5.080
5.180
4.900
4.950
955,225
-0.22(-4.26%)
May 02, 2022
4.810
5.180
4.800
5.170
998,914
+0.27(+5.51%)
Apr 29, 2022
4.990
5.130
4.842
4.900
884,669
-0.20(-3.92%)
Apr 28, 2022
4.760
5.110
4.690
5.100
940,179
+0.40(+8.51%)
Apr 27, 2022
4.840
4.900
4.670
4.700
818,896
-0.12(-2.49%)
Apr 26, 2022
5.030
5.052
4.780
4.820
688,518
-0.25(-4.93%)
Apr 25, 2022
4.720
5.170
4.700
5.070
2,137,729
+0.30(+6.29%)
Apr 22, 2022
5.050
5.300
4.740
4.770
2,150,034
-0.22(-4.41%)
Apr 21, 2022
5.760
5.877
4.970
4.990
3,463,851
-0.75(-13.07%)
Apr 20, 2022
6.540
6.670
5.720
5.740
8,546,208
-0.80(-12.23%)
Apr 19, 2022
6.580
6.950
6.020
6.540
36,767,000
-0.56(-7.89%)
Apr 18, 2022
6.040
7.180
5.630
7.100
182,872,800
+3.21(+82.52%)
Apr 14, 2022
3.960
3.960
3.790
3.890
86,467
-0.04(-1.02%)
Apr 13, 2022
3.800
3.990
3.790
3.930
89,432
+0.13(+3.42%)
Apr 12, 2022
3.890
4.150
3.790
3.800
65,781
+0.00(+0.00%)
Apr 11, 2022
3.890
3.920
3.780
3.800
90,356
-0.12(-3.06%)
Apr 08, 2022
4.040
4.040
3.910
3.920
79,167
-0.10(-2.49%)
Apr 07, 2022
4.200
4.203
3.900
4.020
218,523
-0.18(-4.29%)
Apr 06, 2022
4.320
4.350
4.200
4.200
85,243
-0.15(-3.45%)
Apr 05, 2022
4.670
4.750
4.270
4.350
184,293
-0.36(-7.64%)
Apr 04, 2022
4.530
4.760
4.530
4.710
124,571
+0.21(+4.67%)
Apr 01, 2022
4.530
4.620
4.440
4.500
93,047
-0.02(-0.44%)
Mar 31, 2022
4.510
4.640
4.510
4.520
125,402
-0.01(-0.22%)
Mar 30, 2022
4.610
4.740
4.530
4.530
207,996
-0.12(-2.58%)
Mar 29, 2022
4.610
4.730
4.530
4.650
114,373
+0.08(+1.75%)
Mar 28, 2022
4.680
4.730
4.490
4.570
86,477
-0.15(-3.18%)
Mar 25, 2022
4.980
4.980
4.600
4.720
212,166
-0.21(-4.26%)
Mar 24, 2022
5.000
5.010
4.830
4.930
374,325
-0.07(-1.40%)
Mar 23, 2022
4.870
5.000
4.810
5.000
370,362
+0.04(+0.81%)
Mar 22, 2022
4.810
4.995
4.790
4.960
318,589
+0.16(+3.33%)
Mar 21, 2022
4.680
4.810
4.645
4.800
149,280
+0.14(+3.00%)
Mar 18, 2022
4.630
4.710
4.530
4.660
315,820
+0.01(+0.22%)
Mar 17, 2022
4.400
4.690
4.370
4.650
201,634
+0.25(+5.68%)
Mar 16, 2022
4.100
4.410
4.050
4.400
158,411
+0.31(+7.58%)
Mar 15, 2022
4.050
4.140
3.990
4.090
122,885
+0.09(+2.25%)
Mar 14, 2022
4.230
4.230
3.955
4.000
88,161
-0.18(-4.31%)
Mar 11, 2022
4.270
4.380
4.140
4.180
138,937
-0.08(-1.88%)
Mar 10, 2022
4.200
4.290
4.090
4.260
137,730
-0.02(-0.47%)
Mar 09, 2022
4.210
4.355
4.210
4.280
141,930
+0.14(+3.38%)
Mar 08, 2022
4.370
4.370
4.120
4.140
172,119
-0.18(-4.17%)
Mar 07, 2022
4.390
4.480
4.300
4.320
183,911
-0.03(-0.69%)
Mar 04, 2022
4.380
4.440
4.290
4.350
203,962
-0.08(-1.81%)
Mar 03, 2022
4.390
4.510
4.370
4.430
178,320
+0.05(+1.14%)
Mar 02, 2022
4.250
4.380
4.200
4.380
140,101
+0.15(+3.55%)
Mar 01, 2022
4.170
4.280
4.160
4.230
236,378
+0.07(+1.68%)
Feb 28, 2022
4.080
4.200
3.970
4.160
392,353
+0.06(+1.46%)
Feb 25, 2022
4.040
4.250
4.000
4.100
223,961
+0.06(+1.49%)
Feb 24, 2022
3.770
4.080
3.680
4.040
300,877
+0.21(+5.48%)
Feb 23, 2022
3.990
4.060
3.830
3.830
243,520
-0.13(-3.28%)
Feb 22, 2022
4.110
4.180
3.910
3.960
195,731
-0.18(-4.35%)
Feb 18, 2022
4.140
0
-0.18(-4.17%)
Feb 17, 2022
4.340
4.450
4.310
4.320
132,189
-0.03(-0.69%)
Feb 16, 2022
4.290
4.400
4.210
4.350
184,074
+0.05(+1.16%)
Feb 15, 2022
4.230
4.420
4.230
4.300
182,042
+0.14(+3.37%)
Feb 14, 2022
4.210
4.265
4.120
4.160
150,842
-0.03(-0.72%)
Feb 11, 2022
4.390
4.480
4.180
4.190
189,353
-0.20(-4.56%)
Feb 10, 2022
4.430
4.600
4.370
4.390
242,360
-0.11(-2.44%)
Feb 09, 2022
4.460
4.580
4.430
4.500
234,270
+0.05(+1.12%)
Feb 08, 2022
4.360
4.480
4.330
4.450
93,039
+0.08(+1.83%)
Feb 07, 2022
4.360
4.500
4.350
4.370
114,120
+0.02(+0.46%)
Feb 04, 2022
4.400
4.445
4.250
4.350
198,559
-0.04(-0.91%)
Feb 03, 2022
4.350
4.470
4.390
179,593
-0.05(-1.13%)
Feb 02, 2022
4.470
4.505
4.390
4.440
201,516
+0.00(+0.00%)
Feb 01, 2022
4.470
4.470
4.290
4.440
238,392
+0.01(+0.23%)
Jan 31, 2022
4.040
4.450
4.430
285,616
+0.34(+8.31%)
Jan 28, 2022
4.200
4.200
3.960
4.090
161,911
-0.05(-1.21%)
Jan 27, 2022
4.210
4.380
4.060
4.140
206,508
-0.18(-4.17%)
Jan 26, 2022
4.550
4.625
4.260
4.320
160,995
-0.15(-3.36%)
Jan 25, 2022
4.510
4.590
4.360
4.470
145,682
-0.06(-1.32%)
Jan 24, 2022
4.410
4.540
4.350
4.530
292,773
+0.08(+1.80%)
Jan 21, 2022
4.540
4.660
4.430
4.450
214,413
-0.04(-0.89%)
Jan 20, 2022
4.780
4.780
4.480
4.490
131,473
-0.20(-4.26%)
Jan 19, 2022
4.930
4.930
4.670
4.690
217,890
-0.19(-3.89%)
Jan 18, 2022
5.050
5.118
4.860
4.880
125,683
-0.26(-5.06%)
Jan 14, 2022
5.140
0
+0.02(+0.39%)
Jan 13, 2022
5.190
5.280
5.100
5.120
66,806
-0.02(-0.39%)
Jan 12, 2022
5.360
5.400
5.140
5.140
131,675
-0.20(-3.75%)
Jan 11, 2022
5.260
5.370
5.210
5.340
100,429
+0.09(+1.71%)
Jan 10, 2022
5.200
5.300
5.130
5.250
96,914
-0.01(-0.19%)
Jan 07, 2022
5.370
5.475
5.200
5.260
133,123
-0.09(-1.68%)
Jan 06, 2022
5.520
5.730
5.310
5.350
129,484
-0.17(-3.08%)
Jan 05, 2022
5.750
5.849
5.490
5.520
171,050
-0.22(-3.83%)
Jan 04, 2022
5.920
5.960
5.740
5.740
202,747
-0.18(-3.04%)
Jan 03, 2022
5.740
5.930
5.710
5.920
196,395
+0.25(+4.41%)
Dec 31, 2021
5.620
5.780
5.620
5.670
207,211
+0.04(+0.71%)
Dec 30, 2021
5.470
5.700
5.470
5.630
236,999
+0.13(+2.36%)
Dec 29, 2021
5.540
5.611
5.490
5.500
209,920
-0.06(-1.08%)
Dec 28, 2021
5.570
5.630
5.510
5.560
206,446
+0.00(+0.00%)
Dec 27, 2021
5.500
5.570
5.470
5.560
423,778
+0.09(+1.65%)
Dec 23, 2021
5.380
5.558
5.380
5.470
184,615
+0.05(+0.92%)
Dec 22, 2021
5.260
5.450
5.160
5.420
208,510
+0.12(+2.26%)
Dec 21, 2021
5.110
5.420
5.110
5.300
449,791
+0.23(+4.54%)
Dec 20, 2021
5.140
5.230
4.900
5.070
213,690
-0.18(-3.43%)
Dec 17, 2021
5.160
5.340
5.040
5.250
1,757,567
+0.10(+1.94%)
Dec 16, 2021
5.380
5.460
5.105
5.150
291,855
-0.21(-3.92%)
Dec 15, 2021
5.180
5.390
5.155
5.360
322,439
+0.15(+2.88%)
Dec 14, 2021
5.210
5.400
4.983
5.210
294,636
-0.08(-1.51%)
Dec 13, 2021
5.000
5.370
4.975
5.290
378,805
+0.24(+4.75%)
Dec 10, 2021
5.180
5.180
4.970
5.050
381,237
-0.03(-0.59%)
Dec 09, 2021
5.090
5.240
5.040
5.080
295,998
-0.08(-1.55%)
Dec 08, 2021
5.170
5.310
5.100
5.160
286,489
+0.01(+0.19%)
Dec 07, 2021
5.100
5.300
5.100
5.150
594,049
+0.11(+2.18%)
Dec 06, 2021
5.090
5.248
5.020
5.040
427,180
-0.04(-0.79%)
Dec 03, 2021
5.140
5.150
5.025
5.080
204,132
-0.06(-1.17%)
Dec 02, 2021
5.010
5.200
5.010
5.140
244,421
+0.13(+2.59%)
Dec 01, 2021
5.150
5.330
4.970
5.010
351,818
+0.02(+0.40%)
Nov 30, 2021
5.070
5.120
4.830
4.990
318,933
-0.10(-1.96%)
Nov 29, 2021
4.780
5.191
4.590
5.090
719,687
+0.26(+5.38%)
Nov 26, 2021
4.770
4.900
4.760
4.830
139,603
-0.13(-2.62%)
Nov 24, 2021
4.900
5.140
4.870
4.960
292,643
-0.01(-0.20%)
Nov 23, 2021
5.010
5.020
4.815
4.970
413,081
-0.05(-1.00%)
Nov 22, 2021
5.190
5.310
4.850
5.020
494,828
-0.39(-7.21%)
Nov 19, 2021
5.430
5.550
5.380
5.410
316,089
-0.02(-0.37%)
Nov 18, 2021
5.620
5.690
5.390
5.430
434,111
-0.21(-3.72%)
Nov 17, 2021
5.760
5.780
5.640
5.640
84,234
-0.16(-2.76%)
Nov 16, 2021
5.910
5.910
5.780
5.800
198,196
-0.18(-3.01%)
Nov 15, 2021
5.960
6.080
5.920
5.980
250,343
+0.03(+0.50%)
Nov 12, 2021
5.860
6.100
5.850
5.950
221,442
+0.10(+1.71%)
Nov 11, 2021
5.840
5.930
5.650
5.850
372,628
-0.01(-0.17%)
Nov 10, 2021
5.960
5.860
234,245
-0.15(-2.50%)
Nov 09, 2021
5.720
6.070
5.690
6.010
381,917
+0.25(+4.34%)
Nov 08, 2021
5.820
5.940
5.650
5.760
355,417
+0.06(+1.05%)
Nov 05, 2021
5.850
6.050
5.680
5.700
335,155
-0.11(-1.89%)
Nov 04, 2021
6.170
6.170
5.790
5.810
426,559
-0.27(-4.44%)
Nov 03, 2021
6.760
6.760
5.767
6.080
833,689
-0.63(-9.39%)
Nov 02, 2021
6.570
6.850
6.470
6.710
243,765
+0.16(+2.44%)
Nov 01, 2021
6.330
6.580
6.430
6.550
161,404
+0.22(+3.48%)
Oct 29, 2021
6.280
6.350
6.210
6.330
160,382
+0.00(+0.00%)
Oct 28, 2021
6.230
6.360
6.135
6.330
112,212
+0.12(+1.93%)
Oct 27, 2021
6.140
6.265
6.140
6.210
149,628
+0.02(+0.32%)
Oct 26, 2021
6.200
6.190
148,664
+0.09(+1.48%)
Oct 25, 2021
6.240
6.370
6.050
6.100
286,336
-0.14(-2.24%)
Oct 22, 2021
6.480
6.600
6.210
6.240
237,326
-0.36(-5.45%)
Oct 21, 2021
6.620
6.700
6.556
6.600
137,141
+0.00(+0.00%)
Oct 20, 2021
6.650
6.650
6.460
6.600
174,695
-0.05(-0.75%)
Oct 19, 2021
6.500
6.730
6.500
6.650
134,100
+0.19(+2.94%)
Oct 18, 2021
6.530
6.540
6.410
6.460
70,424
-0.11(-1.67%)
Oct 15, 2021
6.830
6.870
6.420
6.570
277,443
-0.08(-1.20%)
Oct 14, 2021
6.550
6.750
6.520
6.650
194,650
+0.15(+2.31%)
Oct 13, 2021
6.480
6.540
6.400
6.500
113,237
+0.07(+1.09%)
Oct 12, 2021
6.310
6.520
6.270
6.430
308,683
+0.12(+1.90%)
Oct 11, 2021
6.360
6.430
6.250
6.310
208,137
-0.09(-1.41%)
Oct 08, 2021
6.620
6.650
6.370
6.400
100,156
-0.22(-3.32%)
Oct 07, 2021
6.530
6.740
6.490
6.620
114,036
+0.14(+2.16%)
Oct 06, 2021
6.490
6.680
6.420
6.480
123,153
-0.11(-1.67%)
Oct 05, 2021
6.720
6.950
6.550
6.590
147,218
-0.09(-1.35%)
Oct 04, 2021
7.000
7.000
6.640
6.680
368,692
-0.26(-3.75%)
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.