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
Pure Cycle Corp
(NQ:
PCYO
)
9.360
+0.160 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 29, 2023
9.710
9.769
9.570
9.600
44,380
-0.03(-0.26%)
Sep 28, 2023
9.660
9.670
9.370
9.625
114,496
+0.01(+0.05%)
Sep 27, 2023
9.590
9.780
9.550
9.620
32,725
+0.05(+0.52%)
Sep 26, 2023
9.710
9.788
9.540
9.570
54,986
-0.14(-1.44%)
Sep 25, 2023
9.440
9.800
9.530
9.710
163,008
+0.20(+2.10%)
Sep 22, 2023
9.540
9.600
9.475
9.510
95,976
-0.02(-0.21%)
Sep 21, 2023
9.530
9.730
9.480
9.530
53,610
-0.13(-1.35%)
Sep 20, 2023
9.970
9.970
9.630
9.660
72,060
-0.24(-2.42%)
Sep 19, 2023
9.980
9.990
9.850
9.900
27,036
-0.07(-0.70%)
Sep 18, 2023
9.940
10.06
9.840
9.970
88,628
-0.02(-0.20%)
Sep 15, 2023
10.29
10.37
9.910
9.990
154,123
-0.29(-2.82%)
Sep 14, 2023
10.33
10.41
10.23
10.28
42,321
-0.07(-0.68%)
Sep 13, 2023
10.31
10.40
10.22
10.35
31,703
-0.02(-0.19%)
Sep 12, 2023
10.49
10.60
10.33
10.37
18,877
-0.12(-1.14%)
Sep 11, 2023
10.67
10.67
10.38
10.49
30,682
-0.13(-1.22%)
Sep 08, 2023
10.77
10.78
10.51
10.62
27,923
-0.19(-1.76%)
Sep 07, 2023
10.69
10.89
10.65
10.81
59,972
+0.12(+1.12%)
Sep 06, 2023
10.76
10.98
10.51
10.69
23,440
-0.03(-0.28%)
Sep 05, 2023
10.97
11.00
10.64
10.72
95,831
-0.36(-3.25%)
Sep 01, 2023
11.04
11.25
11.01
11.08
46,360
+0.09(+0.82%)
Aug 31, 2023
11.15
11.31
10.96
10.99
75,780
-0.05(-0.45%)
Aug 30, 2023
11.17
11.23
10.61
11.04
77,420
-0.18(-1.60%)
Aug 29, 2023
11.29
11.29
11.07
11.22
25,800
-0.03(-0.27%)
Aug 28, 2023
11.29
11.31
11.16
11.25
19,884
+0.09(+0.81%)
Aug 25, 2023
11.45
11.45
11.08
11.16
21,724
-0.20(-1.76%)
Aug 24, 2023
11.33
11.46
11.32
11.36
21,986
-0.02(-0.18%)
Aug 23, 2023
11.62
11.69
11.25
11.38
47,719
-0.17(-1.47%)
Aug 22, 2023
11.53
11.69
11.40
11.55
57,928
-0.05(-0.43%)
Aug 21, 2023
11.85
11.85
11.54
11.60
32,036
-0.22(-1.86%)
Aug 18, 2023
11.72
11.93
11.69
11.82
27,775
+0.00(+0.00%)
Aug 17, 2023
12.05
12.09
11.79
11.82
17,079
-0.18(-1.50%)
Aug 16, 2023
12.14
12.14
11.97
12.00
41,501
-0.08(-0.66%)
Aug 15, 2023
12.01
12.25
11.84
12.08
24,682
+0.05(+0.42%)
Aug 14, 2023
12.14
12.15
11.98
12.03
29,045
-0.11(-0.91%)
Aug 11, 2023
12.11
12.28
12.11
12.14
17,010
+0.10(+0.83%)
Aug 10, 2023
12.21
12.31
12.00
12.04
47,795
-0.14(-1.15%)
Aug 09, 2023
12.12
12.26
12.11
12.18
21,046
+0.04(+0.33%)
Aug 08, 2023
12.20
12.20
12.06
12.14
20,871
-0.11(-0.90%)
Aug 07, 2023
12.25
12.30
12.12
12.25
31,785
+0.08(+0.66%)
Aug 04, 2023
12.53
12.58
11.93
12.17
45,470
-0.30(-2.41%)
Aug 03, 2023
12.47
12.58
12.26
12.47
60,417
+0.00(+0.00%)
Aug 02, 2023
12.39
12.52
12.19
12.47
31,805
+0.03(+0.24%)
Aug 01, 2023
12.32
12.49
12.20
12.44
24,726
+0.12(+0.97%)
Jul 31, 2023
12.35
12.39
12.23
12.32
42,409
+0.04(+0.33%)
Jul 28, 2023
12.45
12.52
12.24
12.28
23,397
-0.05(-0.41%)
Jul 27, 2023
13.06
13.06
12.27
12.33
46,097
-0.68(-5.23%)
Jul 26, 2023
12.70
13.07
12.59
13.01
61,754
+0.21(+1.64%)
Jul 25, 2023
12.82
12.86
12.69
12.80
43,888
-0.08(-0.62%)
Jul 24, 2023
12.54
12.99
12.54
12.88
131,375
+0.35(+2.79%)
Jul 21, 2023
12.65
12.68
12.45
12.53
44,756
-0.01(-0.08%)
Jul 20, 2023
12.54
12.72
12.43
12.54
115,498
-0.04(-0.32%)
Jul 19, 2023
12.50
12.91
12.40
12.58
119,444
+0.08(+0.64%)
Jul 18, 2023
11.91
12.67
11.91
12.50
117,900
+0.61(+5.13%)
Jul 17, 2023
11.14
11.95
11.13
11.89
80,670
+0.69(+6.16%)
Jul 14, 2023
11.07
11.43
11.00
11.20
38,943
+0.12(+1.08%)
Jul 13, 2023
11.11
11.43
10.75
11.08
84,035
-0.02(-0.18%)
Jul 12, 2023
11.24
11.29
11.00
11.10
65,209
-0.02(-0.18%)
Jul 11, 2023
11.01
11.25
10.83
11.12
66,918
+0.12(+1.09%)
Jul 10, 2023
11.05
11.06
10.91
11.00
55,548
-0.02(-0.18%)
Jul 07, 2023
11.11
11.20
10.94
11.02
80,564
-0.08(-0.72%)
Jul 06, 2023
11.19
11.25
11.02
11.10
55,856
-0.14(-1.25%)
Jul 05, 2023
10.94
11.28
10.85
11.24
66,892
+0.24(+2.18%)
Jul 03, 2023
11.07
11.07
11.00
11.00
9,367
+0.00(+0.00%)
Jun 30, 2023
11.01
11.15
10.99
11.00
45,799
+0.04(+0.36%)
Jun 29, 2023
10.86
11.03
10.77
10.96
41,128
+0.11(+1.01%)
Jun 28, 2023
10.74
10.95
10.74
10.85
66,557
+0.03(+0.28%)
Jun 27, 2023
10.50
10.95
10.46
10.82
49,663
+0.37(+3.54%)
Jun 26, 2023
10.57
10.59
10.30
10.45
72,993
-0.17(-1.60%)
Jun 23, 2023
10.73
10.75
10.52
10.62
150,463
-0.18(-1.67%)
Jun 22, 2023
10.72
10.96
10.71
10.80
57,968
-0.01(-0.09%)
Jun 21, 2023
11.05
11.05
10.75
10.81
70,765
-0.30(-2.70%)
Jun 20, 2023
11.36
11.41
11.03
11.11
106,080
-0.25(-2.20%)
Jun 16, 2023
10.35
11.37
10.24
11.36
364,081
+1.01(+9.76%)
Jun 15, 2023
10.22
10.35
10.06
10.35
52,632
+0.15(+1.47%)
Jun 14, 2023
10.35
10.38
10.16
10.20
64,575
-0.14(-1.35%)
Jun 13, 2023
10.26
10.46
10.08
10.34
55,318
+0.14(+1.37%)
Jun 12, 2023
10.25
10.35
10.12
10.20
72,754
-0.01(-0.10%)
Jun 09, 2023
10.30
10.30
10.13
10.21
33,937
-0.12(-1.16%)
Jun 08, 2023
10.45
10.45
10.28
10.33
40,395
-0.07(-0.67%)
Jun 07, 2023
10.33
10.47
10.20
10.40
81,839
+0.12(+1.17%)
Jun 06, 2023
10.00
10.38
10.00
10.28
68,099
+0.31(+3.11%)
Jun 05, 2023
10.00
10.08
9.780
9.970
37,858
-0.03(-0.30%)
Jun 02, 2023
9.740
10.07
9.700
10.00
58,359
+0.33(+3.41%)
Jun 01, 2023
9.770
9.790
9.490
9.670
61,098
-0.05(-0.51%)
May 31, 2023
9.690
9.800
9.490
9.720
36,266
+0.05(+0.52%)
May 30, 2023
9.590
9.750
9.590
9.670
16,931
+0.13(+1.36%)
May 26, 2023
9.800
9.800
9.470
9.540
25,649
-0.28(-2.85%)
May 25, 2023
9.790
9.910
9.650
9.820
32,273
+0.02(+0.20%)
May 24, 2023
9.780
9.855
9.680
9.800
78,164
+0.00(+0.00%)
May 23, 2023
9.810
9.870
9.740
9.800
32,926
-0.02(-0.20%)
May 22, 2023
10.05
10.05
9.740
9.820
33,068
-0.20(-2.00%)
May 19, 2023
10.18
10.18
9.970
10.02
50,373
-0.07(-0.69%)
May 18, 2023
9.900
10.09
9.784
10.09
28,664
+0.15(+1.51%)
May 17, 2023
9.890
9.980
9.790
9.940
43,945
+0.10(+1.02%)
May 16, 2023
9.870
9.930
9.780
9.840
36,359
-0.05(-0.51%)
May 15, 2023
9.589
9.950
9.525
9.890
112,693
+0.19(+1.96%)
May 12, 2023
9.550
9.770
9.550
9.700
29,645
+0.12(+1.25%)
May 11, 2023
9.810
9.810
9.360
9.580
62,046
-0.26(-2.64%)
May 10, 2023
9.770
9.889
9.530
9.840
107,223
+0.15(+1.55%)
May 09, 2023
9.150
9.700
9.150
9.690
123,914
+0.51(+5.56%)
May 08, 2023
9.410
9.665
9.100
9.180
40,827
-0.23(-2.44%)
May 05, 2023
9.680
9.800
9.360
9.410
32,225
-0.21(-2.18%)
May 04, 2023
9.580
9.665
9.550
9.620
49,642
-0.01(-0.10%)
May 03, 2023
9.580
9.770
9.447
9.630
73,472
+0.03(+0.31%)
May 02, 2023
9.680
9.690
9.480
9.600
95,328
-0.11(-1.13%)
May 01, 2023
9.860
9.860
9.395
9.710
119,886
-0.16(-1.62%)
Apr 28, 2023
9.660
10.06
9.660
9.870
70,855
+0.17(+1.75%)
Apr 27, 2023
9.530
9.800
9.495
9.700
30,528
+0.16(+1.68%)
Apr 26, 2023
9.650
9.700
9.380
9.540
88,659
-0.14(-1.45%)
Apr 25, 2023
9.560
9.820
9.560
9.680
25,673
-0.04(-0.41%)
Apr 24, 2023
9.800
9.800
9.600
9.720
25,763
-0.06(-0.61%)
Apr 21, 2023
9.540
9.810
9.350
9.780
109,391
+0.20(+2.09%)
Apr 20, 2023
9.440
9.640
9.380
9.580
35,843
+0.09(+0.95%)
Apr 19, 2023
9.580
9.635
9.430
9.490
120,590
-0.15(-1.56%)
Apr 18, 2023
9.550
9.750
9.450
9.640
110,299
+0.08(+0.84%)
Apr 17, 2023
9.560
9.615
9.400
9.560
58,165
-0.05(-0.52%)
Apr 14, 2023
9.550
9.680
9.475
9.610
79,784
+0.07(+0.73%)
Apr 13, 2023
9.300
9.600
9.300
9.540
43,894
+0.28(+3.02%)
Apr 12, 2023
9.450
9.470
9.230
9.260
24,993
-0.17(-1.80%)
Apr 11, 2023
9.390
9.480
9.340
9.430
94,485
+0.03(+0.32%)
Apr 10, 2023
9.290
9.410
9.210
9.400
44,098
+0.09(+0.97%)
Apr 06, 2023
9.250
9.370
9.190
9.310
27,432
+0.09(+0.98%)
Apr 05, 2023
9.230
9.330
9.200
9.220
37,486
-0.06(-0.65%)
Apr 04, 2023
9.320
9.320
9.090
9.280
34,414
+0.01(+0.11%)
Apr 03, 2023
9.370
9.370
9.050
9.270
160,624
-0.18(-1.90%)
Mar 31, 2023
9.380
9.460
9.370
9.450
58,872
+0.11(+1.18%)
Mar 30, 2023
9.350
9.360
9.160
9.340
64,478
+0.02(+0.21%)
Mar 29, 2023
9.280
9.420
9.240
9.320
44,174
+0.10(+1.08%)
Mar 28, 2023
9.300
9.440
9.200
9.220
43,579
-0.08(-0.86%)
Mar 27, 2023
9.220
9.390
9.220
9.300
52,084
+0.09(+0.98%)
Mar 24, 2023
9.050
9.240
8.930
9.210
55,886
+0.10(+1.10%)
Mar 23, 2023
9.090
9.250
9.060
9.110
52,889
+0.05(+0.55%)
Mar 22, 2023
9.140
9.215
8.940
9.060
75,736
-0.04(-0.44%)
Mar 21, 2023
8.900
9.230
8.760
9.100
240,573
+0.28(+3.17%)
Mar 20, 2023
8.660
9.010
8.590
8.820
285,556
+0.16(+1.85%)
Mar 17, 2023
8.880
8.940
8.470
8.660
285,383
-0.29(-3.24%)
Mar 16, 2023
8.910
9.180
8.800
8.950
263,253
-0.04(-0.44%)
Mar 15, 2023
9.050
9.210
8.870
8.990
219,010
-0.17(-1.86%)
Mar 14, 2023
9.010
9.200
8.980
9.160
62,144
+0.15(+1.66%)
Mar 13, 2023
8.740
9.030
8.685
9.010
93,884
+0.16(+1.81%)
Mar 10, 2023
9.010
9.130
8.780
8.850
165,967
-0.17(-1.88%)
Mar 09, 2023
9.010
9.160
9.010
9.020
38,058
-0.09(-0.99%)
Mar 08, 2023
9.090
9.130
8.975
9.110
56,273
+0.02(+0.22%)
Mar 07, 2023
9.000
9.155
8.900
9.090
71,914
+0.09(+1.00%)
Mar 06, 2023
9.090
9.090
8.860
9.000
134,973
-0.07(-0.77%)
Mar 03, 2023
8.800
9.110
8.660
9.070
101,972
+0.31(+3.54%)
Mar 02, 2023
8.610
8.800
8.540
8.760
52,542
+0.11(+1.27%)
Mar 01, 2023
8.810
8.830
8.570
8.650
83,071
-0.18(-2.04%)
Feb 28, 2023
8.850
8.930
8.730
8.830
89,113
+0.04(+0.46%)
Feb 27, 2023
9.140
9.200
8.750
8.790
44,875
-0.27(-2.98%)
Feb 24, 2023
9.040
9.150
8.850
9.060
107,335
-0.06(-0.66%)
Feb 23, 2023
9.080
9.185
8.990
9.120
41,522
+0.08(+0.88%)
Feb 22, 2023
9.140
9.145
8.910
9.040
161,709
-0.08(-0.88%)
Feb 21, 2023
8.800
9.150
8.800
9.120
167,377
+0.26(+2.93%)
Feb 17, 2023
8.910
8.910
8.760
8.860
59,164
-0.04(-0.45%)
Feb 16, 2023
9.000
9.100
8.800
8.900
62,983
-0.18(-1.98%)
Feb 15, 2023
9.030
9.260
9.030
9.080
52,977
-0.04(-0.44%)
Feb 14, 2023
9.040
9.130
8.880
9.120
76,783
+0.10(+1.11%)
Feb 13, 2023
8.710
9.040
8.710
9.020
76,032
+0.14(+1.58%)
Feb 10, 2023
8.830
8.920
8.750
8.880
107,688
-0.04(-0.45%)
Feb 09, 2023
8.920
8.950
8.660
8.920
78,956
+0.00(+0.00%)
Feb 08, 2023
9.100
9.100
8.820
8.920
64,956
-0.19(-2.09%)
Feb 07, 2023
9.020
9.170
8.900
9.110
47,631
+0.05(+0.55%)
Feb 06, 2023
9.520
9.520
9.020
9.060
53,603
-0.49(-5.13%)
Feb 03, 2023
9.300
9.580
9.110
9.550
162,661
+0.18(+1.92%)
Feb 02, 2023
9.170
9.490
9.170
9.370
162,019
+0.24(+2.63%)
Feb 01, 2023
8.990
9.160
8.750
9.130
119,404
+0.16(+1.78%)
Jan 31, 2023
8.830
8.995
8.820
8.970
125,331
+0.13(+1.47%)
Jan 30, 2023
9.090
9.240
8.810
8.840
61,402
-0.39(-4.23%)
Jan 27, 2023
9.150
9.310
9.120
9.230
31,574
+0.02(+0.22%)
Jan 26, 2023
9.430
9.500
9.090
9.210
49,426
-0.15(-1.60%)
Jan 25, 2023
8.900
9.412
8.840
9.360
101,406
+0.46(+5.17%)
Jan 24, 2023
8.850
9.020
8.780
8.900
170,477
+0.00(+0.00%)
Jan 23, 2023
8.850
8.965
8.750
8.900
59,660
+0.01(+0.11%)
Jan 20, 2023
9.090
9.090
8.810
8.890
85,161
-0.12(-1.33%)
Jan 19, 2023
9.110
9.300
9.000
9.010
82,145
-0.19(-2.07%)
Jan 18, 2023
9.770
9.830
9.170
9.200
68,502
-0.58(-5.93%)
Jan 17, 2023
9.780
10.04
9.760
9.780
97,479
-0.06(-0.61%)
Jan 13, 2023
9.780
9.930
9.690
9.840
211,838
+0.09(+0.92%)
Jan 12, 2023
9.890
10.04
9.720
9.750
110,829
-0.14(-1.42%)
Jan 11, 2023
9.640
10.24
9.540
9.890
109,913
+0.36(+3.78%)
Jan 10, 2023
9.200
10.06
9.200
9.530
171,855
-0.92(-8.80%)
Jan 09, 2023
10.67
10.71
10.38
10.45
45,014
-0.09(-0.85%)
Jan 06, 2023
10.30
10.54
10.23
10.54
44,897
+0.26(+2.53%)
Jan 05, 2023
10.35
10.38
10.05
10.28
44,316
-0.13(-1.25%)
Jan 04, 2023
10.37
10.50
10.24
10.41
51,437
+0.14(+1.36%)
Jan 03, 2023
10.56
10.64
10.14
10.27
94,402
-0.21(-2.00%)
Dec 30, 2022
10.42
10.62
10.42
10.48
56,033
-0.01(-0.10%)
Dec 29, 2022
10.09
10.57
10.09
10.49
54,941
+0.48(+4.80%)
Dec 28, 2022
10.06
10.09
9.935
10.01
54,208
-0.02(-0.20%)
Dec 27, 2022
9.940
10.09
9.880
10.03
74,450
+0.09(+0.91%)
Dec 23, 2022
9.985
10.05
9.880
9.940
36,887
-0.09(-0.90%)
Dec 22, 2022
10.15
10.15
9.890
10.03
115,305
-0.14(-1.38%)
Dec 21, 2022
10.13
10.25
10.04
10.17
74,511
+0.07(+0.69%)
Dec 20, 2022
10.05
10.16
10.02
10.10
150,801
+0.04(+0.40%)
Dec 19, 2022
10.46
10.46
10.01
10.06
34,834
-0.42(-4.01%)
Dec 16, 2022
10.31
10.52
10.23
10.48
94,723
+0.03(+0.29%)
Dec 15, 2022
10.95
10.95
10.23
10.45
55,744
-0.54(-4.91%)
Dec 14, 2022
10.86
11.30
10.84
10.99
68,618
+0.13(+1.20%)
Dec 13, 2022
10.74
11.05
10.60
10.86
141,988
+0.14(+1.31%)
Dec 12, 2022
10.47
10.74
10.43
10.72
99,821
+0.22(+2.10%)
Dec 09, 2022
10.66
10.66
10.42
10.50
72,689
-0.17(-1.59%)
Dec 08, 2022
10.25
10.73
10.25
10.67
110,395
+0.40(+3.89%)
Dec 07, 2022
10.32
10.47
10.13
10.27
134,838
-0.14(-1.34%)
Dec 06, 2022
10.41
10.48
10.15
10.41
125,093
+0.02(+0.19%)
Dec 05, 2022
10.29
10.44
9.970
10.39
140,468
+0.05(+0.48%)
Dec 02, 2022
10.41
10.49
10.20
10.34
416,495
-0.18(-1.71%)
Dec 01, 2022
10.61
10.71
10.25
10.52
76,477
-0.09(-0.85%)
Nov 30, 2022
10.27
10.62
10.10
10.61
97,910
+0.36(+3.51%)
Nov 29, 2022
10.18
10.32
9.950
10.25
102,066
+0.00(+0.00%)
Nov 28, 2022
10.58
10.64
10.18
10.25
155,961
-0.37(-3.48%)
Nov 25, 2022
10.58
10.68
10.52
10.62
21,286
+0.11(+1.05%)
Nov 23, 2022
10.65
10.70
10.41
10.51
81,910
-0.09(-0.85%)
Nov 22, 2022
10.70
10.82
10.15
10.60
90,257
-0.03(-0.28%)
Nov 21, 2022
10.37
10.76
10.37
10.63
102,948
+0.26(+2.51%)
Nov 18, 2022
10.58
10.60
10.32
10.37
119,811
-0.02(-0.19%)
Nov 17, 2022
10.01
10.69
9.900
10.39
148,097
+0.38(+3.80%)
Nov 16, 2022
9.430
10.20
9.407
10.01
145,846
+0.56(+5.93%)
Nov 15, 2022
8.650
9.805
8.555
9.450
147,978
+0.98(+11.57%)
Nov 14, 2022
8.490
8.635
8.295
8.470
75,059
-0.05(-0.59%)
Nov 11, 2022
8.600
8.630
8.380
8.520
92,115
-0.14(-1.62%)
Nov 10, 2022
8.460
8.730
8.460
8.660
188,431
+0.39(+4.72%)
Nov 09, 2022
8.430
8.568
8.240
8.270
49,553
-0.25(-2.93%)
Nov 08, 2022
8.410
8.580
8.040
8.520
56,796
+0.09(+1.07%)
Nov 07, 2022
8.540
8.600
8.360
8.430
49,976
-0.06(-0.71%)
Nov 04, 2022
8.160
8.535
8.160
8.490
48,942
+0.15(+1.80%)
Nov 03, 2022
8.210
8.370
7.980
8.340
85,038
+0.05(+0.60%)
Nov 02, 2022
8.500
8.650
8.290
8.290
103,676
-0.27(-3.15%)
Nov 01, 2022
8.690
8.690
8.520
8.560
49,950
-0.07(-0.81%)
Oct 31, 2022
8.520
8.760
8.185
8.630
112,280
+0.13(+1.53%)
Oct 28, 2022
8.510
8.570
8.490
8.500
86,182
+0.01(+0.12%)
Oct 27, 2022
8.620
8.700
8.390
8.490
79,209
-0.05(-0.59%)
Oct 26, 2022
8.470
8.580
8.280
8.540
78,633
+0.12(+1.43%)
Oct 25, 2022
8.200
8.550
8.200
8.420
136,769
+0.21(+2.56%)
Oct 24, 2022
8.240
8.400
8.170
8.210
67,552
-0.05(-0.61%)
Oct 21, 2022
8.190
8.310
8.100
8.260
545,379
+0.08(+0.98%)
Oct 20, 2022
8.370
8.490
8.140
8.180
85,170
-0.23(-2.73%)
Oct 19, 2022
8.290
8.440
8.100
8.410
103,387
+0.05(+0.60%)
Oct 18, 2022
8.350
8.400
8.230
8.360
90,964
+0.13(+1.58%)
Oct 17, 2022
7.840
8.250
7.770
8.230
164,870
+0.42(+5.38%)
Oct 14, 2022
8.220
8.220
7.800
7.810
65,358
-0.35(-4.29%)
Oct 13, 2022
7.940
8.210
7.850
8.160
53,862
+0.08(+0.99%)
Oct 12, 2022
7.960
8.100
7.782
8.080
65,861
+0.13(+1.64%)
Oct 11, 2022
8.290
8.340
7.870
7.950
72,035
-0.31(-3.75%)
Oct 10, 2022
8.010
8.305
7.915
8.260
60,572
+0.30(+3.77%)
Oct 07, 2022
7.990
8.010
7.810
7.960
83,965
-0.08(-1.00%)
Oct 06, 2022
8.190
8.190
7.960
8.040
57,966
-0.13(-1.59%)
Oct 05, 2022
8.200
8.235
8.030
8.170
82,961
-0.07(-0.85%)
Oct 04, 2022
8.320
8.430
8.050
8.240
114,470
+0.01(+0.12%)
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.