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
Purple Innovation Inc
(NQ:
PRPL
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.660
1.765
1.660
1.710
876,643
+0.06(+3.64%)
Sep 28, 2023
1.510
1.655
1.505
1.650
990,675
+0.14(+9.27%)
Sep 27, 2023
1.670
1.670
1.510
1.510
767,046
-0.06(-3.82%)
Sep 26, 2023
1.650
1.650
1.560
1.570
1,044,555
-0.06(-3.98%)
Sep 25, 2023
1.720
1.720
1.630
1.635
670,193
-0.09(-5.49%)
Sep 22, 2023
2.000
2.020
1.655
1.730
1,625,988
-0.14(-7.24%)
Sep 21, 2023
2.120
2.120
1.860
1.865
1,347,108
-0.26(-12.03%)
Sep 20, 2023
2.200
2.210
2.120
2.120
582,197
-0.06(-2.75%)
Sep 19, 2023
2.240
2.240
2.170
2.180
901,685
-0.03(-1.36%)
Sep 18, 2023
2.260
2.260
2.190
2.210
798,364
-0.04(-1.78%)
Sep 15, 2023
2.290
2.310
2.210
2.250
2,274,650
-0.05(-2.17%)
Sep 14, 2023
2.340
2.370
2.260
2.300
1,120,727
-0.01(-0.43%)
Sep 13, 2023
2.170
2.320
2.150
2.310
414,774
+0.13(+5.96%)
Sep 12, 2023
2.210
2.285
2.150
2.180
350,632
-0.02(-0.91%)
Sep 11, 2023
2.240
2.270
2.170
2.200
426,018
-0.02(-0.90%)
Sep 08, 2023
2.180
2.240
2.150
2.220
503,477
+0.03(+1.37%)
Sep 07, 2023
2.250
2.260
2.100
2.190
733,753
-0.06(-2.67%)
Sep 06, 2023
2.250
2.310
2.160
2.250
493,519
-0.02(-0.66%)
Sep 05, 2023
2.230
2.300
2.180
2.265
743,993
-0.03(-1.52%)
Sep 01, 2023
2.240
2.510
2.200
2.300
1,706,030
+0.13(+5.99%)
Aug 31, 2023
2.220
2.232
2.140
2.170
393,423
-0.05(-2.25%)
Aug 30, 2023
2.210
2.280
2.130
2.220
619,534
+0.01(+0.45%)
Aug 29, 2023
2.180
2.280
2.140
2.210
326,187
+0.02(+0.91%)
Aug 28, 2023
2.190
2.220
2.150
2.190
328,031
+0.02(+0.92%)
Aug 25, 2023
2.040
2.210
2.020
2.170
1,110,812
+0.13(+6.37%)
Aug 24, 2023
2.140
2.200
2.030
2.040
901,491
-0.11(-5.12%)
Aug 23, 2023
2.170
2.260
2.065
2.150
1,628,046
-0.07(-3.15%)
Aug 22, 2023
2.290
2.290
2.080
2.220
1,148,857
-0.06(-2.63%)
Aug 21, 2023
2.340
2.359
2.230
2.280
1,262,659
-0.06(-2.56%)
Aug 18, 2023
2.290
2.365
2.260
2.340
928,727
+0.01(+0.43%)
Aug 17, 2023
2.390
2.480
2.330
2.330
635,720
-0.02(-0.85%)
Aug 16, 2023
2.380
2.415
2.305
2.350
856,292
+0.00(+0.00%)
Aug 15, 2023
2.350
2.370
2.240
2.350
827,366
+0.03(+1.29%)
Aug 14, 2023
2.410
2.422
2.275
2.320
821,424
-0.12(-4.92%)
Aug 11, 2023
2.400
2.510
2.220
2.440
1,136,064
+0.07(+2.95%)
Aug 10, 2023
2.400
2.520
2.250
2.370
2,152,274
-0.36(-13.19%)
Aug 09, 2023
3.050
3.054
2.635
2.730
2,296,778
-0.34(-11.07%)
Aug 08, 2023
3.240
3.240
3.015
3.070
658,361
-0.23(-6.97%)
Aug 07, 2023
3.250
3.310
3.170
3.300
662,429
+0.10(+3.12%)
Aug 04, 2023
3.180
3.325
3.150
3.200
546,987
+0.02(+0.63%)
Aug 03, 2023
3.100
3.260
3.080
3.180
519,167
+0.08(+2.58%)
Aug 02, 2023
3.100
3.130
3.050
3.100
532,007
-0.05(-1.59%)
Aug 01, 2023
3.090
3.160
3.050
3.150
614,482
+0.03(+0.96%)
Jul 31, 2023
3.140
3.205
3.070
3.120
737,766
+0.00(+0.00%)
Jul 28, 2023
3.020
3.150
3.000
3.120
541,810
+0.04(+1.30%)
Jul 27, 2023
3.190
3.280
3.070
3.080
1,485,627
-0.10(-3.14%)
Jul 26, 2023
2.940
3.190
2.935
3.180
864,439
+0.24(+8.16%)
Jul 25, 2023
2.880
2.965
2.845
2.940
397,075
+0.01(+0.34%)
Jul 24, 2023
2.930
3.010
2.870
2.930
490,577
+0.03(+1.03%)
Jul 21, 2023
2.840
2.930
2.810
2.900
571,119
+0.07(+2.47%)
Jul 20, 2023
2.860
2.940
2.800
2.830
451,527
-0.04(-1.39%)
Jul 19, 2023
2.860
2.930
2.850
2.870
688,213
+0.03(+1.06%)
Jul 18, 2023
2.800
2.960
2.790
2.840
1,014,911
+0.03(+1.07%)
Jul 17, 2023
2.870
2.900
2.780
2.810
634,754
-0.05(-1.75%)
Jul 14, 2023
3.110
3.110
2.840
2.860
669,085
-0.25(-8.04%)
Jul 13, 2023
3.200
3.310
3.040
3.110
838,952
-0.06(-1.89%)
Jul 12, 2023
3.120
3.190
3.050
3.170
517,212
+0.13(+4.28%)
Jul 11, 2023
3.020
3.135
2.980
3.040
531,385
+0.04(+1.33%)
Jul 10, 2023
2.730
3.030
2.700
3.000
859,621
+0.25(+9.09%)
Jul 07, 2023
2.560
2.760
2.560
2.750
519,703
+0.18(+7.00%)
Jul 06, 2023
2.650
2.650
2.560
2.570
701,424
-0.14(-5.17%)
Jul 05, 2023
2.770
2.790
2.650
2.710
757,643
-0.05(-1.81%)
Jul 03, 2023
2.790
2.835
2.720
2.760
390,453
-0.02(-0.72%)
Jun 30, 2023
2.940
2.940
2.760
2.780
745,655
-0.12(-4.14%)
Jun 29, 2023
2.880
2.910
2.820
2.900
703,532
+0.01(+0.35%)
Jun 28, 2023
2.850
2.945
2.790
2.890
702,106
+0.02(+0.70%)
Jun 27, 2023
2.720
2.920
2.670
2.870
754,453
+0.21(+7.89%)
Jun 26, 2023
2.650
2.728
2.600
2.660
807,053
+0.07(+2.70%)
Jun 23, 2023
2.530
2.600
2.510
2.590
1,407,862
+0.05(+1.97%)
Jun 22, 2023
2.670
2.670
2.540
2.540
1,002,031
-0.13(-4.87%)
Jun 21, 2023
2.750
2.750
2.625
2.670
714,073
-0.05(-1.84%)
Jun 20, 2023
2.810
2.850
2.720
2.720
679,212
-0.12(-4.23%)
Jun 16, 2023
2.920
2.925
2.730
2.840
1,822,621
-0.12(-4.05%)
Jun 15, 2023
2.920
2.967
2.872
2.960
851,434
+0.02(+0.68%)
Jun 14, 2023
3.090
3.130
2.930
2.940
810,811
-0.12(-3.92%)
Jun 13, 2023
3.070
3.160
3.000
3.060
843,621
+0.03(+0.99%)
Jun 12, 2023
3.010
3.080
2.940
3.030
877,881
+0.04(+1.34%)
Jun 09, 2023
3.120
3.140
2.990
2.990
610,937
-0.14(-4.47%)
Jun 08, 2023
3.200
3.280
3.090
3.130
935,544
-0.09(-2.80%)
Jun 07, 2023
3.040
3.290
3.040
3.220
1,364,255
+0.26(+8.78%)
Jun 06, 2023
2.850
3.110
2.840
2.960
1,749,137
+0.09(+3.14%)
Jun 05, 2023
2.960
3.080
2.845
2.870
798,607
-0.08(-2.71%)
Jun 02, 2023
2.950
3.020
2.775
2.950
1,536,698
+0.04(+1.37%)
Jun 01, 2023
3.470
3.520
2.880
2.910
2,581,681
-0.55(-15.90%)
May 31, 2023
3.620
3.685
3.430
3.460
2,137,346
-0.16(-4.42%)
May 30, 2023
3.510
3.660
3.450
3.620
617,728
+0.12(+3.43%)
May 26, 2023
3.310
3.520
3.280
3.500
798,480
+0.17(+5.11%)
May 25, 2023
3.450
3.450
3.165
3.330
547,509
-0.13(-3.76%)
May 24, 2023
3.560
3.570
3.320
3.460
539,370
-0.11(-3.08%)
May 23, 2023
3.580
3.780
3.545
3.570
852,506
-0.03(-0.83%)
May 22, 2023
3.460
3.675
3.395
3.600
699,936
+0.15(+4.35%)
May 19, 2023
3.640
3.640
3.370
3.450
805,535
-0.16(-4.43%)
May 18, 2023
3.510
3.640
3.471
3.610
856,340
+0.06(+1.69%)
May 17, 2023
3.160
3.590
3.110
3.550
2,145,229
+0.57(+19.13%)
May 16, 2023
3.060
3.230
2.935
2.980
1,322,690
-0.02(-0.67%)
May 15, 2023
2.940
3.040
2.890
3.000
911,665
+0.07(+2.39%)
May 12, 2023
3.020
3.290
2.930
2.930
1,260,367
-0.05(-1.68%)
May 11, 2023
2.990
3.370
2.930
2.980
6,489,547
+0.48(+19.20%)
May 10, 2023
2.650
2.730
2.490
2.500
2,004,168
-0.08(-3.10%)
May 09, 2023
2.820
2.835
2.465
2.580
1,381,188
-0.41(-13.71%)
May 08, 2023
2.770
3.025
2.700
2.990
1,352,432
+0.24(+8.73%)
May 05, 2023
2.680
2.860
2.670
2.750
697,022
+0.09(+3.38%)
May 04, 2023
2.790
2.945
2.645
2.660
708,218
-0.15(-5.34%)
May 03, 2023
2.800
2.940
2.770
2.810
808,438
+0.01(+0.36%)
May 02, 2023
2.850
2.870
2.690
2.800
544,917
-0.07(-2.44%)
May 01, 2023
2.970
2.970
2.785
2.870
691,140
-0.10(-3.37%)
Apr 28, 2023
2.860
3.000
2.855
2.970
448,356
+0.06(+2.06%)
Apr 27, 2023
2.870
2.950
2.790
2.910
477,524
+0.07(+2.46%)
Apr 26, 2023
2.730
2.850
2.675
2.840
885,913
+0.08(+2.90%)
Apr 25, 2023
2.730
2.850
2.710
2.760
602,575
+0.01(+0.36%)
Apr 24, 2023
2.710
2.760
2.630
2.750
506,084
+0.05(+1.85%)
Apr 21, 2023
2.680
2.735
2.605
2.700
840,573
+0.01(+0.37%)
Apr 20, 2023
2.690
2.780
2.660
2.690
534,953
-0.10(-3.58%)
Apr 19, 2023
2.770
2.849
2.705
2.790
1,170,600
-0.07(-2.45%)
Apr 18, 2023
2.660
2.880
2.620
2.860
1,972,955
+0.21(+7.92%)
Apr 17, 2023
2.530
2.690
2.440
2.650
1,260,421
+0.11(+4.33%)
Apr 14, 2023
2.530
2.750
2.490
2.540
2,280,748
+0.30(+13.39%)
Apr 13, 2023
2.260
2.260
2.200
2.240
708,286
+0.02(+0.90%)
Apr 12, 2023
2.330
2.390
2.210
2.220
685,117
-0.10(-4.31%)
Apr 11, 2023
2.250
2.345
2.230
2.320
1,022,085
+0.05(+2.20%)
Apr 10, 2023
2.290
2.340
2.230
2.270
809,357
-0.03(-1.30%)
Apr 06, 2023
2.350
2.350
2.290
2.300
763,125
-0.05(-2.13%)
Apr 05, 2023
2.430
2.490
2.330
2.350
1,426,163
-0.12(-4.86%)
Apr 04, 2023
2.550
2.550
2.405
2.470
931,575
-0.05(-1.98%)
Apr 03, 2023
2.620
2.650
2.500
2.520
1,032,071
-0.12(-4.55%)
Mar 31, 2023
2.590
2.710
2.580
2.640
999,259
+0.05(+1.93%)
Mar 30, 2023
2.600
2.679
2.550
2.590
903,400
+0.03(+1.17%)
Mar 29, 2023
2.730
2.750
2.520
2.560
921,529
-0.15(-5.54%)
Mar 28, 2023
2.640
3.000
2.620
2.710
1,683,721
+0.20(+7.97%)
Mar 27, 2023
2.680
2.680
2.500
2.510
752,844
-0.17(-6.34%)
Mar 24, 2023
2.850
2.850
2.600
2.680
1,328,195
-0.22(-7.59%)
Mar 23, 2023
2.750
2.915
2.730
2.900
1,381,368
+0.13(+4.69%)
Mar 22, 2023
2.550
2.880
2.500
2.770
1,591,481
+0.22(+8.63%)
Mar 21, 2023
2.570
2.640
2.360
2.550
2,633,473
-0.05(-1.92%)
Mar 20, 2023
2.750
2.750
2.510
2.600
1,069,470
-0.05(-1.89%)
Mar 17, 2023
3.140
3.190
2.325
2.650
5,104,183
-0.65(-19.70%)
Mar 16, 2023
3.210
3.325
3.090
3.300
1,208,911
+0.05(+1.54%)
Mar 15, 2023
3.200
3.339
3.131
3.250
916,696
-0.01(-0.31%)
Mar 14, 2023
3.370
3.380
3.120
3.260
981,415
+0.10(+3.16%)
Mar 13, 2023
3.380
3.380
3.055
3.160
1,304,658
-0.34(-9.71%)
Mar 10, 2023
3.550
3.620
3.339
3.500
835,422
-0.05(-1.41%)
Mar 09, 2023
4.120
4.135
3.500
3.550
1,538,176
-0.60(-14.46%)
Mar 08, 2023
4.130
4.165
3.970
4.150
688,033
+0.02(+0.48%)
Mar 07, 2023
4.050
4.180
3.960
4.130
801,053
+0.10(+2.48%)
Mar 06, 2023
4.150
4.220
3.960
4.030
629,036
-0.12(-2.89%)
Mar 03, 2023
4.110
4.190
4.050
4.150
649,795
+0.06(+1.47%)
Mar 02, 2023
4.220
4.220
4.065
4.090
656,443
-0.17(-3.99%)
Mar 01, 2023
4.340
4.385
4.230
4.260
421,014
-0.06(-1.39%)
Feb 28, 2023
4.300
4.380
4.235
4.320
717,115
+0.00(+0.00%)
Feb 27, 2023
4.370
4.495
4.280
4.320
535,706
-0.14(-3.14%)
Feb 24, 2023
4.280
4.490
4.250
4.460
563,058
+0.04(+0.90%)
Feb 23, 2023
4.110
4.430
4.110
4.420
693,975
+0.32(+7.80%)
Feb 22, 2023
4.210
4.305
4.070
4.100
1,220,669
-0.13(-3.07%)
Feb 21, 2023
4.420
4.520
4.160
4.230
930,798
-0.24(-5.37%)
Feb 17, 2023
4.430
4.500
4.340
4.470
771,624
+0.02(+0.45%)
Feb 16, 2023
4.500
4.620
4.341
4.450
1,433,581
-0.07(-1.55%)
Feb 15, 2023
4.660
4.710
4.500
4.520
1,087,483
-0.11(-2.38%)
Feb 14, 2023
4.925
4.925
4.500
4.630
1,729,826
+0.15(+3.35%)
Feb 13, 2023
4.500
4.580
4.380
4.480
1,983,971
-0.08(-1.75%)
Feb 10, 2023
4.570
4.770
4.510
4.560
936,062
+0.02(+0.44%)
Feb 09, 2023
4.710
4.950
4.500
4.540
5,497,335
-1.10(-19.57%)
Feb 08, 2023
5.600
5.810
5.520
5.645
416,197
-0.02(-0.27%)
Feb 07, 2023
5.750
5.750
5.235
5.660
523,359
-0.16(-2.75%)
Feb 06, 2023
6.150
6.170
5.720
5.820
496,014
-0.33(-5.37%)
Feb 03, 2023
6.119
6.700
6.115
6.150
449,439
-0.22(-3.45%)
Feb 02, 2023
6.340
6.760
6.040
6.370
1,205,177
+0.18(+2.91%)
Feb 01, 2023
5.990
6.250
5.510
6.190
1,302,166
+0.39(+6.72%)
Jan 31, 2023
5.610
5.985
5.520
5.800
622,589
+0.20(+3.57%)
Jan 30, 2023
5.700
5.880
5.385
5.600
528,806
-0.29(-4.92%)
Jan 27, 2023
5.550
5.970
5.520
5.890
393,579
+0.33(+5.94%)
Jan 26, 2023
5.620
5.700
5.410
5.560
318,614
+0.00(+0.00%)
Jan 25, 2023
5.540
5.600
5.352
5.560
284,925
-0.06(-1.07%)
Jan 24, 2023
5.710
5.920
5.565
5.620
341,537
-0.19(-3.27%)
Jan 23, 2023
5.150
5.990
5.100
5.810
883,617
+0.73(+14.37%)
Jan 20, 2023
5.560
5.560
5.020
5.080
575,133
-0.43(-7.80%)
Jan 19, 2023
5.650
5.870
5.495
5.510
458,487
-0.26(-4.51%)
Jan 18, 2023
5.840
6.020
5.760
5.770
514,242
-0.01(-0.17%)
Jan 17, 2023
5.760
5.850
5.690
5.780
444,483
+0.02(+0.35%)
Jan 13, 2023
5.900
5.900
5.495
5.760
312,888
-0.14(-2.37%)
Jan 12, 2023
5.850
5.945
5.610
5.900
373,503
+0.23(+4.06%)
Jan 11, 2023
5.390
5.800
5.336
5.670
597,792
+0.30(+5.59%)
Jan 10, 2023
5.070
5.425
5.030
5.370
345,570
+0.32(+6.34%)
Jan 09, 2023
5.110
5.210
4.950
5.050
299,348
+0.02(+0.40%)
Jan 06, 2023
4.990
5.090
4.865
5.030
226,078
+0.03(+0.60%)
Jan 05, 2023
4.710
5.070
4.620
5.000
230,787
+0.19(+3.95%)
Jan 04, 2023
4.490
4.860
4.480
4.810
325,856
+0.08(+1.69%)
Jan 03, 2023
4.810
4.990
4.700
4.730
358,042
-0.06(-1.25%)
Dec 30, 2022
4.690
4.850
4.440
4.790
452,120
+0.04(+0.84%)
Dec 29, 2022
4.650
4.770
4.650
4.750
303,340
+0.06(+1.28%)
Dec 28, 2022
4.880
4.980
4.620
4.690
372,845
-0.19(-3.89%)
Dec 27, 2022
4.770
4.917
4.545
4.880
532,694
+0.05(+1.04%)
Dec 23, 2022
4.920
5.000
4.720
4.830
328,812
-0.12(-2.42%)
Dec 22, 2022
4.840
4.970
4.640
4.950
419,950
+0.08(+1.64%)
Dec 21, 2022
4.550
4.970
4.510
4.870
554,551
+0.36(+7.98%)
Dec 20, 2022
4.830
4.830
4.480
4.510
360,803
-0.22(-4.65%)
Dec 19, 2022
4.860
4.990
4.715
4.730
360,172
-0.16(-3.27%)
Dec 16, 2022
4.840
5.050
4.730
4.890
1,041,894
-0.06(-1.21%)
Dec 15, 2022
4.650
5.218
4.640
4.950
882,764
+0.16(+3.34%)
Dec 14, 2022
4.660
4.860
4.610
4.790
543,002
+0.11(+2.35%)
Dec 13, 2022
5.420
5.495
4.640
4.680
728,068
-0.54(-10.34%)
Dec 12, 2022
5.260
5.500
5.070
5.220
709,583
-0.09(-1.69%)
Dec 09, 2022
5.180
5.619
5.120
5.310
619,648
+0.11(+2.12%)
Dec 08, 2022
4.880
5.200
4.740
5.200
358,035
+0.30(+6.12%)
Dec 07, 2022
4.580
4.955
4.504
4.900
427,153
+0.23(+4.93%)
Dec 06, 2022
5.190
5.235
4.610
4.670
593,763
-0.54(-10.36%)
Dec 05, 2022
5.190
5.330
5.130
5.210
651,500
+0.06(+1.17%)
Dec 02, 2022
5.060
5.290
4.910
5.150
794,086
+0.06(+1.18%)
Dec 01, 2022
5.140
5.200
5.070
5.090
461,902
+0.04(+0.79%)
Nov 30, 2022
4.800
5.120
4.640
5.050
724,279
+0.39(+8.37%)
Nov 29, 2022
4.370
4.660
4.250
4.660
491,626
+0.35(+8.12%)
Nov 28, 2022
4.550
4.670
4.280
4.310
559,418
-0.24(-5.27%)
Nov 25, 2022
4.480
4.570
4.355
4.550
198,004
+0.12(+2.71%)
Nov 23, 2022
4.420
4.490
4.365
4.430
377,238
+0.02(+0.45%)
Nov 22, 2022
4.550
4.575
4.360
4.410
489,768
-0.17(-3.71%)
Nov 21, 2022
4.690
4.695
4.400
4.580
687,439
-0.22(-4.58%)
Nov 18, 2022
5.080
5.160
4.765
4.800
553,598
-0.12(-2.44%)
Nov 17, 2022
5.010
5.080
4.730
4.920
643,154
-0.18(-3.53%)
Nov 16, 2022
5.310
5.430
5.055
5.100
744,454
-0.34(-6.25%)
Nov 15, 2022
5.460
5.520
5.296
5.440
1,083,724
+0.12(+2.26%)
Nov 14, 2022
5.240
5.365
5.090
5.320
1,533,899
+0.04(+0.76%)
Nov 11, 2022
4.590
5.320
4.520
5.280
3,245,030
+0.81(+18.12%)
Nov 10, 2022
4.050
4.660
4.035
4.470
4,127,510
+1.06(+31.09%)
Nov 09, 2022
3.800
3.920
3.360
3.410
1,110,617
-0.42(-10.97%)
Nov 08, 2022
3.640
3.950
3.640
3.830
575,898
+0.10(+2.68%)
Nov 07, 2022
3.530
3.745
3.450
3.730
533,067
+0.22(+6.27%)
Nov 04, 2022
3.540
3.550
3.363
3.510
495,128
+0.04(+1.15%)
Nov 03, 2022
3.500
3.555
3.400
3.470
515,465
-0.03(-0.86%)
Nov 02, 2022
3.560
3.710
3.459
3.500
771,150
-0.06(-1.69%)
Nov 01, 2022
3.560
3.660
3.535
3.560
529,371
+0.04(+1.14%)
Oct 31, 2022
3.610
3.620
3.490
3.520
815,318
-0.07(-1.95%)
Oct 28, 2022
3.710
3.740
3.580
3.590
620,082
-0.11(-2.97%)
Oct 27, 2022
3.770
3.830
3.670
3.700
547,448
-0.07(-1.86%)
Oct 26, 2022
3.910
4.010
3.770
3.770
641,351
-0.15(-3.83%)
Oct 25, 2022
3.760
4.000
3.760
3.920
947,073
+0.16(+4.26%)
Oct 24, 2022
3.740
3.800
3.575
3.760
663,604
+0.05(+1.35%)
Oct 21, 2022
3.710
3.750
3.545
3.710
550,086
+0.03(+0.82%)
Oct 20, 2022
3.710
3.800
3.650
3.680
550,526
+0.00(+0.00%)
Oct 19, 2022
3.870
3.870
3.660
3.680
874,786
-0.21(-5.40%)
Oct 18, 2022
3.950
4.000
3.840
3.890
886,288
+0.04(+1.04%)
Oct 17, 2022
3.830
3.930
3.795
3.850
903,160
+0.06(+1.58%)
Oct 14, 2022
3.870
3.876
3.735
3.790
836,234
-0.05(-1.30%)
Oct 13, 2022
3.870
4.000
3.800
3.840
1,463,706
-0.13(-3.27%)
Oct 12, 2022
3.910
4.015
3.815
3.970
654,560
+0.05(+1.28%)
Oct 11, 2022
3.870
3.987
3.800
3.920
1,093,406
+0.07(+1.82%)
Oct 10, 2022
3.940
3.950
3.840
3.850
1,203,892
-0.07(-1.79%)
Oct 07, 2022
3.910
4.000
3.880
3.920
910,978
+0.01(+0.26%)
Oct 06, 2022
4.000
4.125
3.910
3.910
784,171
-0.13(-3.22%)
Oct 05, 2022
4.010
4.060
3.895
4.040
691,680
+0.02(+0.50%)
Oct 04, 2022
4.000
4.090
3.915
4.020
1,786,198
+0.12(+3.08%)
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.