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
Bark Inc
(NY:
BARK
)
1.670
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 19, 2024
1.740
1.740
1.660
1.670
474,965
-0.03(-1.76%)
Sep 18, 2024
1.720
1.770
1.700
1.700
590,060
-0.04(-2.30%)
Sep 17, 2024
1.750
1.750
1.695
1.740
449,742
+0.02(+1.16%)
Sep 16, 2024
1.730
1.730
1.694
1.720
372,834
-0.01(-0.58%)
Sep 13, 2024
1.710
1.750
1.690
1.730
589,131
+0.02(+1.17%)
Sep 12, 2024
1.700
1.710
1.690
1.710
350,249
+0.02(+1.18%)
Sep 11, 2024
1.650
1.710
1.650
1.690
325,301
+0.03(+1.81%)
Sep 10, 2024
1.680
1.700
1.655
1.660
528,278
-0.02(-1.19%)
Sep 09, 2024
1.630
1.705
1.630
1.680
298,169
+0.06(+3.70%)
Sep 06, 2024
1.680
1.690
1.620
1.620
493,143
-0.07(-4.14%)
Sep 05, 2024
1.670
1.690
1.630
1.690
255,864
+0.04(+2.42%)
Sep 04, 2024
1.650
1.720
1.570
1.650
595,093
-0.02(-1.20%)
Sep 03, 2024
1.630
1.700
1.560
1.670
475,874
+0.00(+0.00%)
Aug 30, 2024
1.770
1.790
1.640
1.670
696,335
-0.16(-8.74%)
Aug 29, 2024
1.730
1.830
1.710
1.830
676,159
+0.09(+5.17%)
Aug 28, 2024
1.780
1.780
1.680
1.740
434,525
-0.05(-2.79%)
Aug 27, 2024
1.730
1.805
1.710
1.790
943,402
+0.01(+0.56%)
Aug 26, 2024
1.750
1.780
1.680
1.780
734,782
+0.03(+1.71%)
Aug 23, 2024
1.650
1.750
1.580
1.750
721,473
+0.09(+5.42%)
Aug 22, 2024
1.720
1.740
1.660
1.660
240,943
-0.06(-3.49%)
Aug 21, 2024
1.670
1.740
1.660
1.720
526,901
+0.09(+5.52%)
Aug 20, 2024
1.660
1.700
1.620
1.630
244,506
-0.05(-2.98%)
Aug 19, 2024
1.630
1.700
1.620
1.680
361,774
+0.01(+0.60%)
Aug 16, 2024
1.620
1.690
1.620
1.670
339,558
+0.03(+1.83%)
Aug 15, 2024
1.590
1.660
1.575
1.640
1,110,303
+0.09(+5.81%)
Aug 14, 2024
1.570
1.580
1.540
1.550
259,702
-0.01(-0.64%)
Aug 13, 2024
1.520
1.560
1.510
1.560
480,282
+0.03(+1.96%)
Aug 12, 2024
1.610
1.620
1.500
1.530
531,896
-0.04(-2.55%)
Aug 09, 2024
1.530
1.590
1.520
1.570
354,009
+0.04(+2.61%)
Aug 08, 2024
1.360
1.580
1.350
1.530
1,013,073
+0.22(+16.79%)
Aug 07, 2024
1.380
1.395
1.300
1.310
591,907
-0.06(-4.38%)
Aug 06, 2024
1.290
1.380
1.260
1.370
518,571
+0.11(+8.73%)
Aug 05, 2024
1.280
1.320
1.221
1.260
710,682
-0.09(-6.67%)
Aug 02, 2024
1.400
1.410
1.340
1.350
693,847
-0.09(-6.25%)
Aug 01, 2024
1.550
1.560
1.410
1.440
559,415
-0.11(-7.10%)
Jul 31, 2024
1.520
1.600
1.510
1.550
480,145
+0.03(+1.97%)
Jul 30, 2024
1.490
1.520
1.470
1.520
314,424
+0.03(+2.01%)
Jul 29, 2024
1.510
1.525
1.470
1.490
319,143
-0.03(-1.97%)
Jul 26, 2024
1.540
1.540
1.480
1.520
307,266
+0.00(+0.00%)
Jul 25, 2024
1.490
1.560
1.460
1.520
370,123
+0.05(+3.40%)
Jul 24, 2024
1.540
1.540
1.470
1.470
396,732
-0.07(-4.55%)
Jul 23, 2024
1.500
1.560
1.500
1.540
376,578
+0.03(+1.99%)
Jul 22, 2024
1.630
1.630
1.480
1.510
930,510
-0.12(-7.36%)
Jul 19, 2024
1.670
1.690
1.620
1.630
277,926
-0.03(-1.81%)
Jul 18, 2024
1.730
1.740
1.620
1.660
451,148
-0.05(-2.92%)
Jul 17, 2024
1.760
1.775
1.680
1.710
615,404
-0.07(-3.93%)
Jul 16, 2024
1.760
1.780
1.735
1.780
585,182
+0.03(+1.71%)
Jul 15, 2024
1.740
1.750
1.680
1.750
373,314
+0.06(+3.55%)
Jul 12, 2024
1.690
1.750
1.670
1.690
484,403
-0.01(-0.59%)
Jul 11, 2024
1.660
1.700
1.620
1.700
589,015
+0.06(+3.66%)
Jul 10, 2024
1.650
1.680
1.605
1.640
444,512
-0.01(-0.61%)
Jul 09, 2024
1.650
1.670
1.595
1.650
344,476
-0.02(-1.20%)
Jul 08, 2024
1.650
1.740
1.650
1.670
594,384
+0.03(+1.83%)
Jul 05, 2024
1.690
1.690
1.600
1.640
643,443
-0.05(-2.96%)
Jul 03, 2024
1.760
1.778
1.680
1.690
295,791
-0.04(-2.31%)
Jul 02, 2024
1.720
1.790
1.700
1.730
561,926
-0.01(-0.57%)
Jul 01, 2024
1.840
1.880
1.670
1.740
1,243,959
-0.07(-3.87%)
Jun 28, 2024
1.830
1.830
1.750
1.810
2,103,399
+0.01(+0.56%)
Jun 27, 2024
1.760
1.910
1.690
1.800
2,561,681
+0.06(+3.45%)
Jun 26, 2024
1.700
1.810
1.670
1.740
1,502,339
+0.08(+4.82%)
Jun 25, 2024
1.430
1.730
1.370
1.660
3,496,370
+0.20(+13.70%)
Jun 24, 2024
1.410
1.490
1.410
1.460
640,052
+0.03(+2.10%)
Jun 21, 2024
1.390
1.478
1.390
1.430
709,732
+0.05(+3.62%)
Jun 20, 2024
1.400
1.465
1.360
1.380
428,220
-0.04(-2.82%)
Jun 18, 2024
1.450
1.510
1.410
1.420
600,044
-0.03(-2.07%)
Jun 17, 2024
1.550
1.560
1.440
1.450
640,909
-0.09(-5.84%)
Jun 14, 2024
1.580
1.580
1.490
1.540
736,138
-0.02(-1.28%)
Jun 13, 2024
1.640
1.640
1.550
1.560
568,169
-0.07(-4.29%)
Jun 12, 2024
1.620
1.640
1.450
1.630
1,231,021
+0.01(+0.62%)
Jun 11, 2024
1.400
1.630
1.400
1.620
1,455,104
+0.20(+14.08%)
Jun 10, 2024
1.300
1.420
1.300
1.420
790,243
+0.09(+6.77%)
Jun 07, 2024
1.380
1.420
1.320
1.330
1,082,170
-0.14(-9.52%)
Jun 06, 2024
1.430
1.520
1.370
1.470
1,809,307
+0.05(+3.52%)
Jun 05, 2024
1.300
1.435
1.300
1.420
1,309,997
+0.11(+8.40%)
Jun 04, 2024
1.210
1.390
1.200
1.310
2,379,867
-0.09(-6.43%)
Jun 03, 2024
1.340
1.470
1.310
1.400
2,592,474
+0.10(+7.69%)
May 31, 2024
1.390
1.390
1.280
1.300
1,794,091
-0.05(-3.70%)
May 30, 2024
1.340
1.365
1.300
1.350
1,038,190
+0.08(+6.30%)
May 29, 2024
1.210
1.290
1.200
1.270
1,055,580
+0.03(+2.42%)
May 28, 2024
1.190
1.240
1.140
1.240
819,535
+0.08(+6.90%)
May 24, 2024
1.230
1.240
1.140
1.160
1,016,978
-0.04(-3.33%)
May 23, 2024
1.250
1.260
1.170
1.200
624,824
-0.02(-1.64%)
May 22, 2024
1.240
1.260
1.150
1.220
611,594
-0.03(-2.40%)
May 21, 2024
1.250
1.270
1.240
1.250
196,554
-0.01(-0.79%)
May 20, 2024
1.210
1.280
1.200
1.260
487,600
+0.02(+1.61%)
May 17, 2024
1.240
1.260
1.210
1.240
238,897
+0.00(+0.00%)
May 16, 2024
1.270
1.298
1.210
1.240
484,334
-0.03(-2.36%)
May 15, 2024
1.320
1.350
1.210
1.270
512,157
-0.04(-3.05%)
May 14, 2024
1.260
1.400
1.240
1.310
815,717
+0.09(+7.38%)
May 13, 2024
1.200
1.340
1.170
1.220
703,901
+0.04(+3.39%)
May 10, 2024
1.200
1.230
1.150
1.180
241,209
-0.02(-1.67%)
May 09, 2024
1.190
1.200
1.170
1.200
216,469
+0.03(+2.56%)
May 08, 2024
1.150
1.190
1.150
1.170
147,306
-0.01(-0.85%)
May 07, 2024
1.190
1.220
1.180
1.180
270,974
-0.03(-2.48%)
May 06, 2024
1.180
1.210
1.180
1.210
316,896
+0.04(+3.42%)
May 03, 2024
1.170
1.185
1.140
1.170
256,711
+0.01(+0.86%)
May 02, 2024
1.160
1.170
1.130
1.160
265,378
+0.01(+0.87%)
May 01, 2024
1.110
1.170
1.070
1.150
515,564
+0.05(+4.55%)
Apr 30, 2024
1.090
1.110
1.080
1.100
236,859
+0.00(+0.00%)
Apr 29, 2024
1.050
1.100
1.050
1.100
253,086
+0.00(+0.00%)
Apr 26, 2024
1.090
1.100
1.050
1.100
264,079
+0.03(+2.80%)
Apr 25, 2024
1.090
1.110
1.010
1.070
657,659
-0.03(-2.73%)
Apr 24, 2024
1.120
1.120
1.090
1.100
174,133
-0.02(-1.79%)
Apr 23, 2024
1.110
1.140
1.100
1.120
198,492
+0.02(+1.82%)
Apr 22, 2024
1.090
1.100
1.070
1.100
270,795
+0.03(+2.80%)
Apr 19, 2024
1.040
1.080
1.040
1.070
384,912
+0.01(+0.94%)
Apr 18, 2024
1.090
1.100
1.050
1.060
575,722
-0.01(-0.93%)
Apr 17, 2024
1.080
1.100
1.060
1.070
221,102
+0.02(+1.90%)
Apr 16, 2024
1.060
1.110
1.030
1.050
255,123
-0.01(-0.94%)
Apr 15, 2024
1.130
1.130
1.020
1.060
633,957
-0.04(-3.64%)
Apr 12, 2024
1.180
1.180
1.100
1.100
505,189
-0.07(-5.98%)
Apr 11, 2024
1.200
1.200
1.130
1.170
518,599
-0.01(-0.85%)
Apr 10, 2024
1.180
1.205
1.170
1.180
227,151
-0.02(-1.67%)
Apr 09, 2024
1.230
1.250
1.190
1.200
179,048
-0.03(-2.44%)
Apr 08, 2024
1.220
1.280
1.210
1.230
386,166
+0.01(+0.82%)
Apr 05, 2024
1.190
1.240
1.150
1.220
571,611
+0.01(+0.83%)
Apr 04, 2024
1.230
1.260
1.195
1.210
292,490
+0.00(+0.00%)
Apr 03, 2024
1.170
1.250
1.160
1.210
575,027
+0.03(+2.54%)
Apr 02, 2024
1.210
1.220
1.170
1.180
547,728
-0.05(-4.07%)
Apr 01, 2024
1.230
1.250
1.220
1.230
480,719
-0.01(-0.81%)
Mar 28, 2024
1.230
1.245
1.245
1.240
426,886
+0.00(+0.00%)
Mar 27, 2024
1.220
1.250
1.210
1.240
838,166
+0.00(+0.00%)
Mar 26, 2024
1.270
1.280
1.220
1.240
388,629
-0.03(-2.36%)
Mar 25, 2024
1.250
1.300
1.250
1.270
476,155
+0.00(+0.00%)
Mar 22, 2024
1.340
1.350
1.270
1.270
599,084
-0.08(-5.93%)
Mar 21, 2024
1.380
1.400
1.325
1.350
663,958
-0.01(-0.74%)
Mar 20, 2024
1.300
1.400
1.300
1.360
341,503
+0.03(+2.26%)
Mar 19, 2024
1.320
1.360
1.300
1.330
343,675
+0.00(+0.00%)
Mar 18, 2024
1.370
1.430
1.315
1.330
378,451
-0.04(-2.92%)
Mar 15, 2024
1.220
1.400
1.210
1.370
1,750,360
+0.13(+10.48%)
Mar 14, 2024
1.270
1.300
1.210
1.240
480,441
-0.06(-4.62%)
Mar 13, 2024
1.330
1.350
1.261
1.300
586,370
-0.01(-0.76%)
Mar 12, 2024
1.340
1.360
1.290
1.310
439,586
-0.04(-2.96%)
Mar 11, 2024
1.440
1.460
1.268
1.350
1,004,753
-0.04(-2.88%)
Mar 08, 2024
1.420
1.490
1.360
1.390
944,875
-0.02(-1.42%)
Mar 07, 2024
1.490
1.490
1.395
1.410
608,660
-0.06(-4.08%)
Mar 06, 2024
1.300
1.520
1.300
1.470
1,954,593
+0.18(+13.95%)
Mar 05, 2024
1.350
1.460
1.250
1.290
1,473,942
+0.05(+4.03%)
Mar 04, 2024
1.240
1.275
1.205
1.240
492,268
-0.01(-0.80%)
Mar 01, 2024
1.220
1.260
1.190
1.250
557,537
+0.05(+4.17%)
Feb 29, 2024
1.230
1.260
1.190
1.200
410,949
-0.02(-1.64%)
Feb 28, 2024
1.220
1.250
1.220
1.220
489,823
-0.01(-0.81%)
Feb 27, 2024
1.170
1.240
1.170
1.230
469,986
+0.06(+5.13%)
Feb 26, 2024
1.170
1.200
1.160
1.170
276,887
+0.00(+0.00%)
Feb 23, 2024
1.190
1.210
1.150
1.170
479,115
-0.04(-3.31%)
Feb 22, 2024
1.170
1.225
1.152
1.210
720,759
+0.03(+2.54%)
Feb 21, 2024
1.130
1.190
1.110
1.180
980,589
+0.05(+4.42%)
Feb 20, 2024
1.100
1.160
1.070
1.130
779,143
+0.01(+0.89%)
Feb 16, 2024
1.160
1.180
1.120
1.120
935,154
-0.04(-3.45%)
Feb 15, 2024
1.140
1.170
1.120
1.160
1,051,961
+0.00(+0.00%)
Feb 14, 2024
1.140
1.180
1.125
1.160
629,068
+0.05(+4.50%)
Feb 13, 2024
1.090
1.180
1.080
1.110
828,543
-0.05(-4.31%)
Feb 12, 2024
1.060
1.180
1.060
1.160
1,314,778
+0.09(+8.41%)
Feb 09, 2024
1.020
1.130
1.020
1.070
4,310,876
+0.03(+2.88%)
Feb 08, 2024
0.9000
1.080
0.8985
1.040
2,931,141
+0.14(+15.56%)
Feb 07, 2024
0.9000
0.9359
0.8818
0.9000
1,012,792
-0.02(-1.88%)
Feb 06, 2024
0.8700
0.9230
0.8700
0.9172
414,922
+0.05(+5.99%)
Feb 05, 2024
0.9000
0.9225
0.8650
0.8654
844,059
-0.06(-6.22%)
Feb 02, 2024
0.9600
0.9800
0.9020
0.9228
548,936
-0.05(-4.83%)
Feb 01, 2024
1.050
1.050
0.9480
0.9696
1,050,473
-0.06(-5.86%)
Jan 31, 2024
0.9700
1.080
0.9642
1.030
1,088,465
+0.06(+6.55%)
Jan 30, 2024
0.9456
0.9769
0.9450
0.9667
403,119
+0.01(+0.86%)
Jan 29, 2024
0.9700
0.9799
0.9291
0.9585
383,362
-0.02(-1.71%)
Jan 26, 2024
0.9621
0.9788
0.9522
0.9752
508,743
+0.01(+1.39%)
Jan 25, 2024
0.9000
0.9759
0.8898
0.9618
1,027,840
+0.07(+7.27%)
Jan 24, 2024
0.9300
0.9455
0.8900
0.8966
638,299
-0.03(-3.34%)
Jan 23, 2024
0.9380
0.9669
0.9127
0.9276
744,535
-0.00(-0.03%)
Jan 22, 2024
0.9045
0.9300
0.8900
0.9279
575,754
+0.02(+2.76%)
Jan 19, 2024
0.9300
0.9300
0.8600
0.9030
682,009
-0.01(-1.00%)
Jan 18, 2024
0.9200
0.9200
0.8820
0.9121
863,907
-0.01(-0.87%)
Jan 17, 2024
0.8044
0.9300
0.7901
0.9201
1,397,615
+0.10(+11.53%)
Jan 16, 2024
0.8800
0.8800
0.8200
0.8250
695,844
-0.06(-6.78%)
Jan 12, 2024
0.9484
0.9484
0.8700
0.8850
1,200,223
-0.06(-6.04%)
Jan 11, 2024
0.9126
0.9500
0.8700
0.9419
1,305,907
+0.02(+1.86%)
Jan 10, 2024
0.9800
0.9818
0.8618
0.9247
1,874,829
-0.04(-3.68%)
Jan 09, 2024
0.8400
1.015
0.7811
0.9600
6,890,103
+0.19(+24.00%)
Jan 08, 2024
0.7500
0.7871
0.7400
0.7742
2,989,450
+0.02(+3.09%)
Jan 05, 2024
0.7491
0.7699
0.7351
0.7510
616,894
+0.00(+0.13%)
Jan 04, 2024
0.7800
0.7800
0.7491
0.7500
479,174
-0.01(-1.67%)
Jan 03, 2024
0.7537
0.7783
0.7404
0.7627
514,259
+0.01(+1.36%)
Jan 02, 2024
0.8000
0.8005
0.7525
0.7525
740,194
-0.05(-6.58%)
Dec 29, 2023
0.8158
0.8415
0.7920
0.8055
990,172
-0.03(-3.64%)
Dec 28, 2023
0.7800
0.8388
0.7800
0.8359
1,196,656
+0.03(+3.50%)
Dec 27, 2023
0.8200
0.8446
0.7912
0.8076
1,255,506
-0.02(-2.75%)
Dec 26, 2023
0.8330
0.8600
0.8070
0.8304
1,644,491
-0.00(-0.43%)
Dec 22, 2023
0.7700
0.8376
0.7699
0.8340
1,506,759
+0.06(+7.59%)
Dec 21, 2023
0.7900
0.7998
0.7608
0.7752
667,384
+0.01(+1.93%)
Dec 20, 2023
0.7300
0.8000
0.7300
0.7605
2,719,463
+0.03(+4.46%)
Dec 19, 2023
0.7300
0.7500
0.7200
0.7280
1,073,148
+0.01(+1.14%)
Dec 18, 2023
0.7334
0.7600
0.7100
0.7198
1,807,867
-0.01(-1.40%)
Dec 15, 2023
0.7600
0.7795
0.7300
0.7300
1,506,982
-0.02(-2.16%)
Dec 14, 2023
0.7500
0.7650
0.7442
0.7461
1,117,552
+0.00(+0.28%)
Dec 13, 2023
0.7718
0.7810
0.7341
0.7440
1,125,176
-0.04(-4.62%)
Dec 12, 2023
0.8000
0.8000
0.7650
0.7800
303,923
-0.02(-2.03%)
Dec 11, 2023
0.7700
0.8021
0.7670
0.7962
353,174
-0.00(-0.04%)
Dec 08, 2023
0.7726
0.8154
0.7510
0.7965
780,532
+0.02(+3.00%)
Dec 07, 2023
0.7462
0.7765
0.7010
0.7733
694,732
+0.03(+4.18%)
Dec 06, 2023
0.7503
0.7752
0.7353
0.7423
698,644
-0.01(-1.04%)
Dec 05, 2023
0.7900
0.8069
0.7500
0.7501
598,375
-0.05(-6.25%)
Dec 04, 2023
0.8039
0.8200
0.7850
0.8001
568,784
-0.01(-0.89%)
Dec 01, 2023
0.8046
0.8237
0.7971
0.8073
624,650
-0.01(-1.76%)
Nov 30, 2023
0.8226
0.8286
0.7980
0.8218
467,370
+0.00(+0.21%)
Nov 29, 2023
0.7760
0.8326
0.7760
0.8201
844,725
+0.04(+4.82%)
Nov 28, 2023
0.7501
0.7890
0.7400
0.7824
585,303
+0.03(+4.32%)
Nov 27, 2023
0.7900
0.7939
0.7500
0.7500
804,818
-0.04(-4.57%)
Nov 24, 2023
0.7928
0.8080
0.7859
0.7859
411,448
-0.01(-0.87%)
Nov 22, 2023
0.7600
0.8012
0.7600
0.7928
651,077
+0.03(+3.42%)
Nov 21, 2023
0.7800
0.8000
0.7600
0.7666
571,263
-0.03(-3.99%)
Nov 20, 2023
0.7901
0.8125
0.7901
0.7985
648,042
+0.02(+2.07%)
Nov 17, 2023
0.7700
0.8070
0.7700
0.7823
930,286
+0.02(+2.07%)
Nov 16, 2023
0.8100
0.8198
0.7663
0.7664
605,566
-0.03(-4.01%)
Nov 15, 2023
0.8072
0.8131
0.7823
0.7984
938,707
-0.01(-0.92%)
Nov 14, 2023
0.7981
0.8103
0.7566
0.8058
930,814
+0.04(+4.65%)
Nov 13, 2023
0.7348
0.8093
0.7348
0.7700
1,370,063
-0.05(-6.64%)
Nov 10, 2023
0.8000
0.8390
0.7500
0.8248
1,339,090
+0.02(+3.10%)
Nov 09, 2023
0.9001
0.9058
0.7200
0.8000
4,878,453
-0.09(-10.50%)
Nov 08, 2023
0.9800
0.9800
0.8500
0.8939
3,555,203
-0.14(-13.21%)
Nov 07, 2023
1.050
1.110
1.020
1.030
623,038
-0.03(-2.83%)
Nov 06, 2023
1.100
1.130
1.050
1.060
400,272
-0.01(-0.93%)
Nov 03, 2023
1.100
1.110
1.070
1.070
587,437
-0.02(-1.83%)
Nov 02, 2023
1.070
1.100
1.020
1.090
722,312
+0.04(+3.81%)
Nov 01, 2023
1.060
1.090
1.030
1.050
272,302
-0.02(-1.87%)
Oct 31, 2023
1.040
1.090
1.040
1.070
531,259
+0.03(+2.88%)
Oct 30, 2023
1.030
1.080
1.020
1.040
487,566
+0.01(+0.97%)
Oct 27, 2023
1.060
1.085
1.010
1.030
335,507
-0.01(-0.96%)
Oct 26, 2023
1.000
1.070
1.000
1.040
415,094
+0.03(+2.97%)
Oct 25, 2023
1.030
1.060
1.010
1.010
418,753
-0.03(-2.88%)
Oct 24, 2023
1.020
1.110
1.020
1.040
362,836
+0.02(+1.96%)
Oct 23, 2023
1.020
1.060
0.9924
1.020
569,786
-0.01(-0.97%)
Oct 20, 2023
1.030
1.050
1.030
1.030
430,425
-0.01(-0.96%)
Oct 19, 2023
1.060
1.090
1.040
1.040
441,813
-0.02(-1.89%)
Oct 18, 2023
1.120
1.120
1.050
1.060
332,550
-0.05(-4.50%)
Oct 17, 2023
1.130
1.140
1.110
1.110
364,035
+0.00(+0.00%)
Oct 16, 2023
1.100
1.150
1.070
1.110
739,563
+0.05(+4.72%)
Oct 13, 2023
1.060
1.080
1.050
1.060
321,469
+0.01(+0.95%)
Oct 12, 2023
1.090
1.100
1.050
1.050
470,637
-0.04(-3.67%)
Oct 11, 2023
1.130
1.150
1.090
1.090
219,178
-0.02(-1.80%)
Oct 10, 2023
1.120
1.160
1.110
1.110
460,494
-0.01(-0.89%)
Oct 09, 2023
1.140
1.150
1.100
1.120
319,348
-0.03(-2.61%)
Oct 06, 2023
1.150
1.190
1.120
1.150
330,713
-0.01(-0.86%)
Oct 05, 2023
1.150
1.170
1.130
1.160
343,038
+0.00(+0.00%)
Oct 04, 2023
1.140
1.230
1.120
1.160
442,827
+0.01(+0.87%)
Oct 03, 2023
1.170
1.170
1.090
1.150
957,588
-0.02(-1.71%)
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.