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
Uranium Energy
(NY:
UEC
)
7.140
-0.130 (-1.79%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
3.530
3.665
3.445
3.500
10,010,604
-0.07(-1.96%)
Sep 29, 2022
3.620
3.655
3.500
3.570
5,623,789
-0.13(-3.51%)
Sep 28, 2022
3.470
3.740
3.402
3.700
10,870,867
+0.27(+7.87%)
Sep 27, 2022
3.380
3.500
3.310
3.430
9,443,156
+0.21(+6.52%)
Sep 26, 2022
3.210
3.400
3.180
3.220
7,326,568
-0.06(-1.83%)
Sep 23, 2022
3.500
3.500
3.200
3.280
14,389,628
-0.27(-7.61%)
Sep 22, 2022
3.670
3.745
3.540
3.550
7,125,130
-0.08(-2.20%)
Sep 21, 2022
3.750
3.850
3.615
3.630
8,140,486
-0.09(-2.42%)
Sep 20, 2022
3.820
3.900
3.670
3.720
7,296,793
-0.18(-4.62%)
Sep 19, 2022
3.820
3.920
3.710
3.900
8,856,148
+0.02(+0.52%)
Sep 16, 2022
3.750
3.910
3.650
3.880
19,674,548
+0.06(+1.57%)
Sep 15, 2022
4.120
4.125
3.780
3.820
11,383,286
-0.31(-7.51%)
Sep 14, 2022
4.100
4.230
4.030
4.130
10,445,479
+0.04(+0.98%)
Sep 13, 2022
4.180
4.370
4.070
4.090
12,229,968
-0.32(-7.26%)
Sep 12, 2022
4.550
4.570
4.325
4.410
8,021,166
-0.03(-0.68%)
Sep 09, 2022
4.470
4.620
4.375
4.440
15,597,464
+0.07(+1.60%)
Sep 08, 2022
4.150
4.420
4.130
4.370
11,897,626
+0.15(+3.55%)
Sep 07, 2022
4.310
4.310
4.005
4.220
9,502,772
+0.02(+0.48%)
Sep 06, 2022
4.360
4.585
4.180
4.200
14,981,352
+0.06(+1.45%)
Sep 02, 2022
4.400
4.420
4.120
4.140
8,678,616
-0.08(-1.90%)
Sep 01, 2022
4.410
4.440
4.060
4.220
12,806,259
-0.30(-6.64%)
Aug 31, 2022
4.400
4.650
4.370
4.520
16,695,236
+0.00(+0.00%)
Aug 30, 2022
4.500
4.575
4.200
4.520
17,376,528
+0.05(+1.12%)
Aug 29, 2022
3.820
4.495
3.765
4.470
20,903,602
+0.55(+14.03%)
Aug 26, 2022
4.080
4.085
3.880
3.920
10,135,309
-0.21(-5.08%)
Aug 25, 2022
4.280
4.390
3.930
4.130
14,950,865
-0.13(-3.05%)
Aug 24, 2022
3.840
4.290
3.830
4.260
28,351,880
+0.59(+16.08%)
Aug 23, 2022
3.460
3.700
3.430
3.670
8,905,719
+0.29(+8.58%)
Aug 22, 2022
3.400
3.450
3.330
3.380
6,740,713
-0.15(-4.25%)
Aug 19, 2022
3.620
3.640
3.420
3.530
12,772,905
-0.21(-5.61%)
Aug 18, 2022
3.720
3.750
3.620
3.740
6,732,641
+0.08(+2.19%)
Aug 17, 2022
3.900
3.920
3.620
3.660
11,665,544
-0.30(-7.58%)
Aug 16, 2022
4.110
4.120
3.860
3.960
9,728,171
-0.17(-4.12%)
Aug 15, 2022
4.200
4.200
4.000
4.130
6,422,926
-0.19(-4.40%)
Aug 12, 2022
4.340
4.430
4.200
4.320
6,528,335
+0.04(+0.93%)
Aug 11, 2022
4.330
4.460
4.270
4.280
6,856,887
+0.02(+0.47%)
Aug 10, 2022
4.200
4.290
4.085
4.260
5,418,455
+0.14(+3.40%)
Aug 09, 2022
4.190
4.370
4.060
4.120
7,956,875
-0.12(-2.83%)
Aug 08, 2022
4.150
4.260
4.080
4.240
8,812,556
-0.02(-0.47%)
Aug 05, 2022
4.060
4.370
4.025
4.260
6,462,832
+0.11(+2.65%)
Aug 04, 2022
4.190
4.240
4.110
4.150
5,499,799
-0.03(-0.72%)
Aug 03, 2022
4.250
4.270
4.050
4.180
6,591,800
+0.01(+0.24%)
Aug 02, 2022
4.030
4.245
4.020
4.170
7,017,171
+0.12(+2.96%)
Aug 01, 2022
4.100
4.120
3.940
4.050
5,489,253
-0.15(-3.57%)
Jul 29, 2022
4.000
4.250
3.970
4.200
13,789,299
+0.22(+5.53%)
Jul 28, 2022
3.950
3.990
3.680
3.980
8,679,723
+0.10(+2.58%)
Jul 27, 2022
3.640
3.900
3.550
3.880
9,524,673
+0.37(+10.54%)
Jul 26, 2022
3.630
3.670
3.442
3.510
6,070,547
-0.05(-1.40%)
Jul 25, 2022
3.440
3.570
3.240
3.560
9,701,606
+0.33(+10.22%)
Jul 22, 2022
3.510
3.560
3.230
3.230
7,700,873
-0.26(-7.45%)
Jul 21, 2022
3.600
3.640
3.410
3.490
7,463,014
-0.21(-5.68%)
Jul 20, 2022
3.600
3.700
3.495
3.700
6,962,731
+0.11(+3.06%)
Jul 19, 2022
3.460
3.605
3.390
3.590
6,891,530
+0.17(+4.97%)
Jul 18, 2022
3.480
3.590
3.395
3.420
6,363,141
+0.05(+1.48%)
Jul 15, 2022
3.370
3.420
3.190
3.370
5,949,613
+0.08(+2.43%)
Jul 14, 2022
3.190
3.320
3.070
3.290
6,365,861
+0.02(+0.61%)
Jul 13, 2022
3.170
3.335
3.140
3.270
4,322,069
+0.03(+0.93%)
Jul 12, 2022
3.250
3.340
3.130
3.240
5,226,418
-0.01(-0.31%)
Jul 11, 2022
3.280
3.340
3.230
3.250
5,761,490
-0.17(-4.97%)
Jul 08, 2022
3.340
3.500
3.303
3.420
5,630,677
+0.04(+1.18%)
Jul 07, 2022
3.100
3.400
3.090
3.380
9,931,088
+0.35(+11.55%)
Jul 06, 2022
3.160
3.210
2.920
3.030
9,837,537
-0.05(-1.62%)
Jul 05, 2022
3.130
3.200
3.000
3.080
10,777,713
-0.23(-6.95%)
Jul 01, 2022
3.030
3.330
3.020
3.310
8,284,279
+0.23(+7.47%)
Jun 30, 2022
3.130
3.185
3.010
3.080
9,193,658
-0.10(-3.14%)
Jun 29, 2022
3.350
3.380
3.140
3.180
10,883,173
-0.19(-5.64%)
Jun 28, 2022
3.650
3.680
3.350
3.370
7,632,883
-0.24(-6.65%)
Jun 27, 2022
3.610
3.720
3.500
3.610
7,570,395
+0.04(+1.12%)
Jun 24, 2022
3.300
3.595
3.280
3.570
12,593,509
+0.29(+8.84%)
Jun 23, 2022
3.280
3.355
3.110
3.280
9,103,005
+0.02(+0.61%)
Jun 22, 2022
3.360
3.390
3.230
3.260
7,744,554
-0.25(-7.12%)
Jun 21, 2022
3.520
3.705
3.405
3.510
11,878,481
+0.18(+5.41%)
Jun 17, 2022
3.300
3.520
3.280
3.330
16,951,676
+0.00(+0.00%)
Jun 16, 2022
3.190
3.375
3.140
3.330
11,994,869
-0.06(-1.77%)
Jun 15, 2022
3.340
3.465
3.190
3.390
13,821,156
+0.14(+4.31%)
Jun 14, 2022
3.640
3.640
3.200
3.250
11,950,478
-0.28(-7.93%)
Jun 13, 2022
3.720
3.720
3.410
3.530
15,481,723
-0.49(-12.19%)
Jun 10, 2022
3.960
4.025
3.820
4.020
11,173,302
-0.01(-0.25%)
Jun 09, 2022
4.400
4.440
4.000
4.030
16,020,533
-0.44(-9.84%)
Jun 08, 2022
4.650
4.720
4.420
4.470
26,770,026
-0.10(-2.19%)
Jun 07, 2022
3.920
4.610
3.785
4.570
36,357,680
+0.61(+15.40%)
Jun 06, 2022
4.110
4.119
3.850
3.960
18,154,954
+0.02(+0.51%)
Jun 03, 2022
4.050
4.100
3.900
3.940
16,138,766
-0.25(-5.97%)
Jun 02, 2022
3.610
4.220
3.580
4.190
24,644,570
+0.64(+18.03%)
Jun 01, 2022
3.830
3.930
3.520
3.550
16,278,336
-0.27(-7.07%)
May 31, 2022
3.930
4.020
3.761
3.820
21,583,864
-0.06(-1.55%)
May 27, 2022
3.810
3.910
3.720
3.880
14,735,361
+0.13(+3.47%)
May 26, 2022
3.560
3.810
3.540
3.750
19,559,758
+0.17(+4.75%)
May 25, 2022
3.340
3.585
3.330
3.580
18,209,978
+0.20(+5.92%)
May 24, 2022
3.530
3.540
3.310
3.380
15,077,178
-0.23(-6.37%)
May 23, 2022
3.400
3.620
3.285
3.610
16,645,698
+0.24(+7.12%)
May 20, 2022
3.480
3.550
3.190
3.370
11,408,538
-0.05(-1.46%)
May 19, 2022
3.330
3.520
3.250
3.420
10,590,443
+0.06(+1.79%)
May 18, 2022
3.680
3.760
3.300
3.360
12,811,419
-0.37(-9.92%)
May 17, 2022
3.700
3.790
3.510
3.730
20,629,260
+0.29(+8.43%)
May 16, 2022
3.480
3.520
3.340
3.440
16,173,711
+0.00(+0.00%)
May 13, 2022
3.200
3.595
3.190
3.440
22,773,224
+0.36(+11.69%)
May 12, 2022
3.050
3.270
2.950
3.080
20,604,146
-0.13(-4.05%)
May 11, 2022
3.600
3.620
3.190
3.210
15,865,405
-0.17(-5.03%)
May 10, 2022
3.590
3.660
3.250
3.380
13,859,613
-0.10(-2.87%)
May 09, 2022
3.930
3.950
3.410
3.480
16,445,563
-0.65(-15.74%)
May 06, 2022
4.240
4.275
3.990
4.130
11,587,463
-0.13(-3.05%)
May 05, 2022
4.800
4.910
4.170
4.260
15,735,790
-0.51(-10.69%)
May 04, 2022
4.580
4.800
4.300
4.770
14,437,543
+0.20(+4.38%)
May 03, 2022
4.180
4.640
4.165
4.570
11,217,082
+0.35(+8.29%)
May 02, 2022
4.190
4.240
4.025
4.220
13,831,177
-0.03(-0.71%)
Apr 29, 2022
4.400
4.690
4.230
4.250
14,565,498
-0.19(-4.28%)
Apr 28, 2022
4.300
4.525
4.080
4.440
17,859,108
+0.14(+3.26%)
Apr 27, 2022
4.450
4.580
4.270
4.300
15,173,276
-0.11(-2.49%)
Apr 26, 2022
4.640
4.690
4.395
4.410
13,854,475
-0.19(-4.13%)
Apr 25, 2022
4.330
4.640
4.263
4.600
12,181,790
+0.07(+1.55%)
Apr 22, 2022
5.110
5.245
4.460
4.530
20,469,776
-0.60(-11.70%)
Apr 21, 2022
5.980
6.000
5.060
5.130
20,732,922
-0.98(-16.04%)
Apr 20, 2022
5.850
6.140
5.560
6.110
18,313,016
+0.41(+7.19%)
Apr 19, 2022
5.790
5.820
5.520
5.700
11,825,246
-0.04(-0.70%)
Apr 18, 2022
6.450
6.470
5.710
5.740
16,218,008
-0.66(-10.31%)
Apr 14, 2022
6.510
6.520
6.140
6.400
18,493,796
-0.14(-2.14%)
Apr 13, 2022
5.890
6.600
5.770
6.540
25,140,292
+0.79(+13.74%)
Apr 12, 2022
5.700
5.980
5.560
5.750
16,084,793
+0.12(+2.13%)
Apr 11, 2022
5.360
5.650
5.220
5.630
14,447,673
+0.13(+2.36%)
Apr 08, 2022
5.550
5.889
5.340
5.500
18,550,826
-0.02(-0.36%)
Apr 07, 2022
4.770
5.549
4.750
5.520
32,175,536
+0.71(+14.76%)
Apr 06, 2022
4.750
4.880
4.570
4.810
16,256,679
+0.08(+1.69%)
Apr 05, 2022
4.760
5.310
4.700
4.730
20,282,980
+0.04(+0.85%)
Apr 04, 2022
4.810
4.945
4.600
4.690
8,777,435
+0.01(+0.21%)
Apr 01, 2022
4.710
4.810
4.560
4.680
9,431,979
+0.09(+1.96%)
Mar 31, 2022
4.670
4.979
4.555
4.590
12,027,315
-0.05(-1.08%)
Mar 30, 2022
4.600
4.960
4.570
4.640
11,233,270
+0.10(+2.20%)
Mar 29, 2022
4.550
4.755
4.320
4.540
11,783,486
-0.19(-4.02%)
Mar 28, 2022
4.760
4.835
4.550
4.730
11,382,117
-0.15(-3.07%)
Mar 25, 2022
5.050
5.050
4.790
4.880
10,447,397
-0.20(-3.94%)
Mar 24, 2022
5.050
5.125
4.760
5.080
13,626,906
+0.02(+0.40%)
Mar 23, 2022
5.060
5.350
5.020
5.060
14,873,227
-0.01(-0.20%)
Mar 22, 2022
5.050
5.190
4.850
5.070
14,755,475
+0.03(+0.60%)
Mar 21, 2022
4.700
5.250
4.690
5.040
21,516,692
+0.46(+10.04%)
Mar 18, 2022
4.630
4.700
4.440
4.580
16,724,328
-0.04(-0.87%)
Mar 17, 2022
4.000
4.700
3.980
4.620
18,792,904
+0.68(+17.26%)
Mar 16, 2022
4.130
4.205
3.780
3.940
13,735,754
-0.02(-0.51%)
Mar 15, 2022
3.980
4.125
3.700
3.960
16,052,224
-0.14(-3.41%)
Mar 14, 2022
4.780
4.805
4.040
4.100
20,076,906
-0.86(-17.34%)
Mar 11, 2022
5.070
5.280
4.860
4.960
20,621,312
-0.25(-4.80%)
Mar 10, 2022
5.090
4.915
5.210
25,085,716
+0.13(+2.56%)
Mar 09, 2022
4.470
5.240
4.360
5.080
23,410,036
+0.36(+7.63%)
Mar 08, 2022
4.600
4.900
4.350
4.720
22,046,596
+0.14(+3.06%)
Mar 07, 2022
3.940
4.580
3.930
4.580
22,084,188
+0.72(+18.65%)
Mar 04, 2022
3.890
4.075
3.540
3.860
17,736,804
-0.35(-8.31%)
Mar 03, 2022
4.230
4.240
3.950
4.210
14,628,483
+0.01(+0.24%)
Mar 02, 2022
4.080
4.270
4.015
4.200
14,026,795
+0.13(+3.19%)
Mar 01, 2022
4.170
4.190
3.830
4.070
18,946,880
+0.08(+2.01%)
Feb 28, 2022
3.620
4.019
3.520
3.990
23,502,632
+0.52(+14.99%)
Feb 25, 2022
3.490
3.475
3.240
3.470
10,856,928
+0.09(+2.66%)
Feb 24, 2022
2.750
3.380
2.740
3.380
16,538,247
+0.41(+13.80%)
Feb 23, 2022
3.080
3.210
2.950
2.970
8,615,692
-0.04(-1.33%)
Feb 22, 2022
2.830
3.050
2.810
3.010
7,445,530
+0.13(+4.51%)
Feb 18, 2022
2.880
0
-0.13(-4.32%)
Feb 17, 2022
3.250
3.250
2.960
3.010
6,055,380
-0.22(-6.81%)
Feb 16, 2022
3.270
3.325
3.170
3.230
5,837,103
-0.03(-0.92%)
Feb 15, 2022
3.100
3.290
3.045
3.260
8,297,077
+0.22(+7.24%)
Feb 14, 2022
2.970
3.130
2.930
3.040
7,039,283
+0.02(+0.66%)
Feb 11, 2022
2.980
3.160
2.925
3.020
8,560,921
-0.07(-2.27%)
Feb 10, 2022
3.110
3.330
3.040
3.090
10,153,282
-0.13(-4.04%)
Feb 09, 2022
2.980
3.220
2.970
3.220
13,693,562
+0.29(+9.90%)
Feb 08, 2022
2.780
2.960
2.720
2.930
7,052,318
+0.16(+5.78%)
Feb 07, 2022
2.750
2.880
2.730
2.770
6,794,407
+0.07(+2.59%)
Feb 04, 2022
2.550
2.720
2.520
2.700
11,002,372
+0.15(+5.88%)
Feb 03, 2022
2.600
2.530
2.550
6,756,487
-0.14(-5.20%)
Feb 02, 2022
2.860
2.880
2.610
2.690
8,447,197
-0.07(-2.54%)
Feb 01, 2022
2.640
2.830
2.540
2.760
8,435,467
+0.15(+5.75%)
Jan 31, 2022
2.510
2.630
2.610
7,594,080
+0.12(+4.82%)
Jan 28, 2022
2.430
2.490
2.340
2.490
9,059,386
+0.07(+2.89%)
Jan 27, 2022
2.710
2.750
2.385
2.420
15,334,089
-0.23(-8.68%)
Jan 26, 2022
2.850
2.930
2.615
2.650
12,041,258
-0.16(-5.69%)
Jan 25, 2022
2.750
2.830
2.590
2.810
9,526,046
+0.00(+0.00%)
Jan 24, 2022
2.520
2.810
2.410
2.810
17,817,000
+0.08(+2.93%)
Jan 21, 2022
2.900
2.960
2.690
2.730
15,400,761
-0.22(-7.46%)
Jan 20, 2022
3.150
3.230
2.920
2.950
10,686,883
-0.19(-6.05%)
Jan 19, 2022
3.180
3.300
3.100
3.140
7,509,314
-0.02(-0.63%)
Jan 18, 2022
3.300
3.330
3.130
3.160
6,959,094
-0.16(-4.82%)
Jan 14, 2022
3.320
0
+0.04(+1.22%)
Jan 13, 2022
3.610
3.640
3.280
3.280
9,608,363
-0.33(-9.14%)
Jan 12, 2022
3.730
3.945
3.590
3.610
9,171,162
-0.11(-2.96%)
Jan 11, 2022
3.740
3.795
3.530
3.720
7,961,325
-0.04(-1.06%)
Jan 10, 2022
3.810
3.830
3.620
3.760
7,607,515
-0.12(-3.09%)
Jan 07, 2022
3.630
3.940
3.502
3.880
8,571,237
+0.20(+5.43%)
Jan 06, 2022
4.170
4.260
3.575
3.680
12,788,236
-0.18(-4.66%)
Jan 05, 2022
4.020
4.290
3.795
3.860
19,107,740
+0.05(+1.31%)
Jan 04, 2022
3.850
3.850
3.625
3.810
8,158,521
+0.11(+2.97%)
Jan 03, 2022
3.560
3.840
3.520
3.700
10,718,525
+0.35(+10.45%)
Dec 31, 2021
3.390
3.480
3.340
3.350
4,046,389
-0.03(-0.89%)
Dec 30, 2021
3.550
3.590
3.370
3.380
5,959,716
-0.17(-4.79%)
Dec 29, 2021
3.630
3.675
3.480
3.550
4,771,568
-0.10(-2.74%)
Dec 28, 2021
3.930
3.950
3.550
3.650
9,265,423
-0.21(-5.44%)
Dec 27, 2021
3.430
3.900
3.422
3.860
8,400,983
+0.44(+12.87%)
Dec 23, 2021
3.460
3.500
3.300
3.420
4,559,889
-0.02(-0.58%)
Dec 22, 2021
3.480
3.590
3.360
3.440
6,766,534
-0.03(-0.86%)
Dec 21, 2021
3.340
3.489
3.240
3.470
8,235,371
+0.15(+4.52%)
Dec 20, 2021
3.160
3.320
3.110
3.320
6,690,443
+0.04(+1.22%)
Dec 17, 2021
3.300
3.380
3.160
3.280
29,924,954
-0.13(-3.81%)
Dec 16, 2021
3.720
3.760
3.350
3.410
10,577,219
-0.16(-4.48%)
Dec 15, 2021
3.210
3.580
3.070
3.570
13,240,478
+0.34(+10.53%)
Dec 14, 2021
3.300
3.390
3.200
3.230
5,789,891
-0.14(-4.15%)
Dec 13, 2021
3.470
3.690
3.310
3.370
8,052,108
-0.10(-2.88%)
Dec 10, 2021
3.530
3.570
3.430
3.470
3,903,715
-0.08(-2.25%)
Dec 09, 2021
3.740
3.750
3.505
3.550
4,869,867
-0.19(-5.08%)
Dec 08, 2021
3.700
3.830
3.570
3.740
6,697,814
+0.14(+3.89%)
Dec 07, 2021
3.450
3.667
3.350
3.600
8,482,147
+0.33(+10.09%)
Dec 06, 2021
3.350
3.390
3.060
3.270
9,270,347
-0.07(-2.10%)
Dec 03, 2021
3.660
3.730
3.250
3.340
9,390,187
-0.31(-8.49%)
Dec 02, 2021
3.510
3.748
3.500
3.650
7,424,025
+0.10(+2.82%)
Dec 01, 2021
4.060
4.090
3.510
3.550
12,194,899
-0.37(-9.44%)
Nov 30, 2021
4.160
4.270
3.695
3.920
16,982,728
-0.37(-8.62%)
Nov 29, 2021
4.160
4.345
4.150
4.290
6,056,712
+0.15(+3.62%)
Nov 26, 2021
4.140
4.150
3.885
4.140
6,300,606
-0.18(-4.17%)
Nov 24, 2021
4.500
4.518
4.190
4.320
4,605,987
-0.05(-1.14%)
Nov 23, 2021
4.190
4.600
4.190
4.370
9,311,872
+0.27(+6.59%)
Nov 22, 2021
4.410
4.440
4.080
4.100
7,927,173
-0.19(-4.43%)
Nov 19, 2021
4.800
4.810
4.260
4.290
10,207,497
-0.61(-12.45%)
Nov 18, 2021
4.840
4.920
4.780
4.900
7,834,024
+0.15(+3.16%)
Nov 17, 2021
4.680
5.010
4.662
4.750
7,264,396
-0.13(-2.66%)
Nov 16, 2021
5.160
5.225
4.710
4.880
9,017,366
-0.28(-5.43%)
Nov 15, 2021
5.500
5.510
5.070
5.160
8,323,297
-0.31(-5.67%)
Nov 12, 2021
5.500
5.790
5.350
5.470
8,505,428
-0.02(-0.36%)
Nov 11, 2021
5.170
5.720
5.120
5.490
11,256,297
-0.04(-0.72%)
Nov 10, 2021
5.380
5.530
10,677,018
+0.25(+4.73%)
Nov 09, 2021
5.380
5.540
4.880
5.280
14,792,371
+0.20(+3.94%)
Nov 08, 2021
4.690
5.220
4.640
5.080
11,343,384
+0.50(+10.92%)
Nov 05, 2021
4.550
4.620
4.430
4.580
5,073,888
+0.01(+0.22%)
Nov 04, 2021
4.500
4.580
4.340
4.570
6,085,351
+0.19(+4.34%)
Nov 03, 2021
4.000
4.470
3.990
4.380
10,721,584
+0.38(+9.50%)
Nov 02, 2021
3.900
4.000
3.770
4.000
4,164,662
+0.11(+2.83%)
Nov 01, 2021
3.750
4.050
3.929
3.890
7,145,284
+0.17(+4.57%)
Oct 29, 2021
3.850
3.870
3.530
3.720
6,513,189
-0.13(-3.38%)
Oct 28, 2021
3.880
3.900
3.750
3.850
4,087,146
+0.09(+2.39%)
Oct 27, 2021
3.910
4.035
3.720
3.760
7,309,034
-0.26(-6.47%)
Oct 26, 2021
4.110
4.020
6,406,284
-0.02(-0.50%)
Oct 25, 2021
4.020
4.285
4.010
4.040
9,141,675
+0.12(+3.06%)
Oct 22, 2021
3.900
3.970
3.660
3.920
6,486,788
+0.00(+0.00%)
Oct 21, 2021
3.910
4.010
3.730
3.920
6,388,580
-0.07(-1.75%)
Oct 20, 2021
3.590
4.030
3.482
3.990
12,529,974
+0.43(+12.08%)
Oct 19, 2021
3.590
3.680
3.335
3.560
7,298,237
+0.07(+2.01%)
Oct 18, 2021
3.460
3.725
3.430
3.490
9,475,968
+0.08(+2.35%)
Oct 15, 2021
3.460
3.530
3.280
3.410
5,008,355
-0.01(-0.29%)
Oct 14, 2021
3.590
3.620
3.330
3.420
8,014,460
-0.12(-3.39%)
Oct 13, 2021
3.440
3.650
3.235
3.540
14,099,888
+0.19(+5.67%)
Oct 12, 2021
2.920
3.350
2.900
3.350
15,495,663
+0.43(+14.73%)
Oct 11, 2021
2.950
3.010
2.881
2.920
3,965,386
+0.02(+0.69%)
Oct 08, 2021
3.000
3.150
2.870
2.900
5,308,792
-0.13(-4.29%)
Oct 07, 2021
2.910
3.060
2.880
3.030
4,021,296
+0.14(+4.84%)
Oct 06, 2021
2.980
3.028
2.820
2.890
5,856,186
-0.16(-5.25%)
Oct 05, 2021
3.010
3.090
2.940
3.050
4,943,702
+0.05(+1.67%)
Oct 04, 2021
2.920
3.220
2.920
3.000
7,591,903
-0.01(-0.33%)
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.