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
Ehealth Inc
(NQ:
EHTH
)
5.490
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024
6.860
7.010
6.753
6.800
293,084
-0.10(-1.45%)
Jan 30, 2024
7.090
7.090
6.770
6.900
308,730
-0.24(-3.43%)
Jan 29, 2024
6.700
7.290
6.700
7.145
925,317
+0.40(+6.01%)
Jan 26, 2024
6.370
7.180
6.230
6.740
1,994,575
+1.16(+20.79%)
Jan 25, 2024
5.830
5.870
5.350
5.580
407,699
-0.14(-2.53%)
Jan 24, 2024
6.330
6.330
5.620
5.725
524,807
-0.53(-8.40%)
Jan 23, 2024
6.210
6.360
6.070
6.250
606,664
+0.17(+2.80%)
Jan 22, 2024
6.020
6.105
5.910
6.080
335,222
+0.08(+1.33%)
Jan 19, 2024
5.820
6.070
5.670
6.000
630,379
+0.15(+2.56%)
Jan 18, 2024
6.580
6.730
5.120
5.850
1,905,989
-1.14(-16.31%)
Jan 17, 2024
6.810
7.083
6.720
6.990
198,899
+0.12(+1.75%)
Jan 16, 2024
7.200
7.280
6.770
6.870
346,626
-0.45(-6.15%)
Jan 12, 2024
7.660
7.660
7.270
7.320
167,697
-0.19(-2.53%)
Jan 11, 2024
7.740
7.745
7.440
7.510
191,359
-0.28(-3.59%)
Jan 10, 2024
7.820
7.920
7.640
7.790
191,643
-0.11(-1.39%)
Jan 09, 2024
7.600
8.089
7.510
7.900
275,711
+0.28(+3.67%)
Jan 08, 2024
7.750
7.850
7.600
7.620
202,809
-0.12(-1.55%)
Jan 05, 2024
7.840
8.037
7.620
7.740
263,528
-0.12(-1.53%)
Jan 04, 2024
8.090
8.420
7.800
7.860
350,244
-0.19(-2.36%)
Jan 03, 2024
8.450
8.610
8.050
8.050
278,194
-0.49(-5.74%)
Jan 02, 2024
8.610
8.660
8.370
8.540
274,079
-0.18(-2.06%)
Dec 29, 2023
8.850
9.010
8.500
8.720
150,068
-0.17(-1.91%)
Dec 28, 2023
8.900
9.100
8.850
8.890
68,554
-0.10(-1.11%)
Dec 27, 2023
9.280
9.330
8.760
8.990
230,861
-0.24(-2.60%)
Dec 26, 2023
9.350
9.360
9.090
9.230
121,830
-0.14(-1.49%)
Dec 22, 2023
9.000
9.450
9.000
9.370
194,318
+0.40(+4.46%)
Dec 21, 2023
8.700
9.000
8.660
8.970
162,568
+0.36(+4.18%)
Dec 20, 2023
8.910
9.250
8.590
8.610
219,083
-0.29(-3.26%)
Dec 19, 2023
8.400
8.920
8.400
8.900
158,157
+0.54(+6.46%)
Dec 18, 2023
8.180
8.510
8.144
8.360
133,951
+0.14(+1.70%)
Dec 15, 2023
8.200
8.290
7.970
8.220
317,828
+0.12(+1.48%)
Dec 14, 2023
8.390
8.565
7.940
8.100
168,977
-0.15(-1.82%)
Dec 13, 2023
7.880
8.280
7.750
8.250
195,022
+0.35(+4.43%)
Dec 12, 2023
8.000
8.000
7.810
7.900
97,489
-0.11(-1.37%)
Dec 11, 2023
8.200
8.350
7.940
8.010
231,132
-0.25(-3.03%)
Dec 08, 2023
8.190
8.459
8.140
8.260
194,002
+0.07(+0.85%)
Dec 07, 2023
8.720
8.840
8.100
8.190
178,470
-0.58(-6.61%)
Dec 06, 2023
8.840
9.050
8.700
8.770
157,067
-0.02(-0.23%)
Dec 05, 2023
8.900
9.160
8.750
8.790
365,466
-0.19(-2.12%)
Dec 04, 2023
7.950
9.100
7.720
8.980
772,165
+0.93(+11.55%)
Dec 01, 2023
7.460
8.120
7.370
8.050
462,792
+0.62(+8.34%)
Nov 30, 2023
7.590
7.658
7.400
7.430
188,803
-0.08(-1.07%)
Nov 29, 2023
7.580
7.753
7.450
7.510
155,449
+0.01(+0.13%)
Nov 28, 2023
7.690
7.690
7.430
7.500
98,163
-0.17(-2.22%)
Nov 27, 2023
7.680
7.800
7.610
7.670
108,612
-0.03(-0.39%)
Nov 24, 2023
7.800
7.870
7.700
7.700
34,882
-0.02(-0.26%)
Nov 22, 2023
7.820
7.920
7.700
7.720
64,847
-0.06(-0.77%)
Nov 21, 2023
8.000
8.080
7.780
7.780
93,990
-0.36(-4.42%)
Nov 20, 2023
7.650
8.150
7.650
8.140
119,487
+0.45(+5.85%)
Nov 17, 2023
7.770
7.800
7.630
7.690
110,515
+0.01(+0.13%)
Nov 16, 2023
7.790
7.930
7.540
7.680
146,051
-0.17(-2.17%)
Nov 15, 2023
8.100
8.280
7.830
7.850
173,771
-0.16(-2.00%)
Nov 14, 2023
7.350
8.010
7.330
8.010
327,460
+0.87(+12.18%)
Nov 13, 2023
7.220
7.370
7.120
7.140
160,495
-0.18(-2.46%)
Nov 10, 2023
7.350
7.438
7.000
7.320
344,682
-0.08(-1.08%)
Nov 09, 2023
7.480
7.979
7.090
7.400
256,977
-0.06(-0.80%)
Nov 08, 2023
8.200
8.200
7.321
7.460
408,592
-0.63(-7.79%)
Nov 07, 2023
8.460
8.460
8.020
8.090
225,893
-0.33(-3.92%)
Nov 06, 2023
8.620
8.670
8.223
8.420
215,400
-0.19(-2.21%)
Nov 03, 2023
8.940
9.200
8.590
8.610
248,263
-0.14(-1.60%)
Nov 02, 2023
8.660
8.950
8.480
8.750
180,272
+0.23(+2.70%)
Nov 01, 2023
8.700
8.800
8.430
8.520
186,109
-0.06(-0.70%)
Oct 31, 2023
8.170
8.630
8.111
8.580
175,455
+0.44(+5.41%)
Oct 30, 2023
7.990
8.640
7.985
8.140
251,192
+0.28(+3.56%)
Oct 27, 2023
7.830
7.970
7.718
7.860
104,736
-0.08(-1.01%)
Oct 26, 2023
7.900
8.157
7.840
7.940
141,874
+0.08(+1.02%)
Oct 25, 2023
8.400
8.400
7.860
7.860
161,995
-0.57(-6.76%)
Oct 24, 2023
8.220
8.556
8.210
8.430
119,874
+0.35(+4.33%)
Oct 23, 2023
8.120
8.267
8.023
8.080
111,706
-0.11(-1.34%)
Oct 20, 2023
8.260
8.290
8.060
8.190
108,491
-0.06(-0.73%)
Oct 19, 2023
8.450
8.510
8.220
8.250
77,003
-0.25(-2.94%)
Oct 18, 2023
8.810
8.831
8.420
8.500
101,119
-0.42(-4.71%)
Oct 17, 2023
8.520
9.105
8.140
8.920
187,907
+0.35(+4.08%)
Oct 16, 2023
8.310
8.720
8.250
8.570
125,383
+0.38(+4.64%)
Oct 13, 2023
8.320
8.430
8.060
8.190
113,206
-0.13(-1.56%)
Oct 12, 2023
8.230
8.350
8.070
8.320
107,558
+0.13(+1.59%)
Oct 11, 2023
8.380
8.460
8.120
8.190
98,555
-0.10(-1.21%)
Oct 10, 2023
7.800
8.380
7.800
8.290
164,068
+0.54(+6.97%)
Oct 09, 2023
7.690
7.770
7.600
7.750
213,777
+0.05(+0.65%)
Oct 06, 2023
7.800
7.883
7.560
7.700
171,518
-0.19(-2.41%)
Oct 05, 2023
7.790
8.075
7.730
7.890
236,939
+0.11(+1.41%)
Oct 04, 2023
7.810
7.835
7.510
7.780
164,059
-0.01(-0.13%)
Oct 03, 2023
7.690
8.020
7.425
7.790
269,153
+0.02(+0.26%)
Oct 02, 2023
7.400
7.850
7.210
7.770
224,445
+0.37(+5.00%)
Sep 29, 2023
7.400
7.440
7.130
7.400
137,792
+0.01(+0.14%)
Sep 28, 2023
7.410
7.505
7.320
7.390
102,148
-0.02(-0.27%)
Sep 27, 2023
7.510
7.640
7.280
7.410
68,846
-0.05(-0.67%)
Sep 26, 2023
7.540
7.930
7.400
7.460
127,081
-0.19(-2.48%)
Sep 25, 2023
7.460
7.740
7.590
7.650
126,141
+0.15(+2.00%)
Sep 22, 2023
7.600
7.730
7.420
7.500
249,545
-0.08(-1.06%)
Sep 21, 2023
7.530
7.610
7.270
7.580
293,894
-0.06(-0.79%)
Sep 20, 2023
7.110
8.290
7.110
7.640
673,884
+0.92(+13.69%)
Sep 19, 2023
6.700
6.780
6.585
6.720
98,693
+0.01(+0.15%)
Sep 18, 2023
7.030
7.030
6.690
6.710
184,514
-0.34(-4.82%)
Sep 15, 2023
7.040
7.100
6.780
7.050
571,015
+0.00(+0.00%)
Sep 14, 2023
7.130
7.320
7.010
7.050
131,763
-0.04(-0.56%)
Sep 13, 2023
7.480
7.520
7.010
7.090
274,558
-0.35(-4.70%)
Sep 12, 2023
7.520
7.750
7.380
7.440
124,087
-0.14(-1.85%)
Sep 11, 2023
7.600
7.700
7.400
7.580
152,946
+0.02(+0.26%)
Sep 08, 2023
7.680
7.800
7.540
7.560
133,503
-0.15(-1.95%)
Sep 07, 2023
7.360
7.735
7.351
7.710
197,826
+0.32(+4.33%)
Sep 06, 2023
7.340
7.470
7.220
7.390
155,951
+0.05(+0.68%)
Sep 05, 2023
7.510
7.530
7.233
7.340
262,659
-0.27(-3.55%)
Sep 01, 2023
7.890
7.900
7.540
7.610
185,851
-0.21(-2.69%)
Aug 31, 2023
8.310
8.440
7.800
7.820
230,922
-0.42(-5.10%)
Aug 30, 2023
7.990
8.310
7.950
8.240
272,637
+0.24(+3.00%)
Aug 29, 2023
8.060
8.208
7.825
8.000
148,950
-0.06(-0.74%)
Aug 28, 2023
8.150
8.310
7.960
8.060
120,534
-0.02(-0.25%)
Aug 25, 2023
8.140
8.280
7.930
8.080
110,438
-0.06(-0.74%)
Aug 24, 2023
8.030
8.290
7.931
8.140
190,914
+0.08(+0.99%)
Aug 23, 2023
7.650
8.070
7.520
8.060
192,884
+0.46(+6.05%)
Aug 22, 2023
7.640
7.640
7.330
7.600
180,357
+0.04(+0.53%)
Aug 21, 2023
7.740
7.740
7.525
7.560
129,019
-0.17(-2.20%)
Aug 18, 2023
7.720
7.960
7.710
7.730
217,833
-0.13(-1.65%)
Aug 17, 2023
8.390
8.390
7.795
7.860
139,441
-0.49(-5.87%)
Aug 16, 2023
8.240
8.580
8.240
8.350
132,985
+0.02(+0.24%)
Aug 15, 2023
8.460
8.540
8.240
8.330
162,250
-0.24(-2.80%)
Aug 14, 2023
8.840
8.890
8.400
8.570
141,570
-0.32(-3.60%)
Aug 11, 2023
8.750
8.970
8.506
8.890
167,122
-0.01(-0.11%)
Aug 10, 2023
9.040
9.550
8.814
8.900
298,965
-0.08(-0.89%)
Aug 09, 2023
8.870
9.910
8.870
8.980
458,597
+0.11(+1.24%)
Aug 08, 2023
9.850
10.20
8.360
8.870
704,921
-0.12(-1.33%)
Aug 07, 2023
8.820
9.030
8.200
8.990
362,050
+0.32(+3.69%)
Aug 04, 2023
9.080
9.220
8.640
8.670
283,645
-0.36(-3.99%)
Aug 03, 2023
8.710
9.540
8.600
9.030
301,432
+0.26(+2.96%)
Aug 02, 2023
8.170
9.880
8.155
8.770
1,079,982
+0.45(+5.41%)
Aug 01, 2023
7.500
8.350
7.425
8.320
375,939
+0.76(+10.05%)
Jul 31, 2023
7.400
7.600
7.310
7.560
177,726
+0.19(+2.58%)
Jul 28, 2023
7.290
7.440
7.190
7.370
137,016
+0.18(+2.50%)
Jul 27, 2023
7.560
7.560
7.130
7.190
240,438
-0.26(-3.49%)
Jul 26, 2023
7.380
7.700
7.380
7.450
217,815
+0.08(+1.09%)
Jul 25, 2023
7.570
7.690
7.340
7.370
250,375
-0.24(-3.15%)
Jul 24, 2023
7.560
7.690
7.440
7.610
149,010
+0.04(+0.53%)
Jul 21, 2023
7.930
7.930
7.420
7.570
185,490
-0.26(-3.32%)
Jul 20, 2023
8.020
8.040
7.800
7.830
122,386
-0.16(-2.00%)
Jul 19, 2023
7.960
8.290
7.920
7.990
167,748
-0.02(-0.25%)
Jul 18, 2023
8.090
8.420
7.990
8.010
117,013
-0.08(-0.99%)
Jul 17, 2023
7.870
8.150
7.830
8.090
212,329
+0.23(+2.93%)
Jul 14, 2023
8.270
8.270
7.710
7.860
173,480
-0.41(-4.96%)
Jul 13, 2023
8.360
8.430
8.140
8.270
192,308
-0.08(-0.96%)
Jul 12, 2023
8.350
8.395
8.010
8.350
236,226
+0.24(+2.96%)
Jul 11, 2023
7.670
8.140
7.600
8.110
222,751
+0.46(+6.01%)
Jul 10, 2023
7.600
7.750
7.510
7.650
145,424
+0.06(+0.72%)
Jul 07, 2023
7.790
7.890
7.577
7.595
257,860
+0.21(+2.77%)
Jul 06, 2023
8.190
8.200
7.245
7.390
483,165
-0.95(-11.39%)
Jul 05, 2023
8.090
8.500
8.000
8.340
257,835
+0.11(+1.34%)
Jul 03, 2023
8.070
8.505
7.950
8.230
263,189
+0.19(+2.36%)
Jun 30, 2023
8.070
8.080
7.850
8.040
564,913
+0.15(+1.90%)
Jun 29, 2023
7.990
8.170
7.810
7.890
236,620
-0.06(-0.75%)
Jun 28, 2023
8.110
8.110
7.770
7.950
268,188
-0.17(-2.09%)
Jun 27, 2023
8.180
8.180
7.880
8.120
243,266
+0.00(+0.00%)
Jun 26, 2023
8.310
8.460
8.070
8.120
246,155
-0.28(-3.33%)
Jun 23, 2023
8.250
8.400
8.120
8.400
550,196
-0.02(-0.24%)
Jun 22, 2023
8.850
8.895
8.390
8.420
287,649
-0.51(-5.71%)
Jun 21, 2023
9.210
9.210
8.830
8.930
268,866
-0.36(-3.88%)
Jun 20, 2023
8.880
9.550
8.880
9.290
293,983
+0.43(+4.85%)
Jun 16, 2023
9.070
9.280
8.850
8.860
367,727
-0.16(-1.77%)
Jun 15, 2023
9.120
9.400
8.990
9.020
362,049
+2.34(+35.03%)
May 08, 2023
6.290
6.990
6.270
6.680
592,527
+0.39(+6.20%)
May 05, 2023
5.980
6.480
5.980
6.290
415,833
+0.41(+6.97%)
May 04, 2023
5.720
5.920
5.560
5.880
425,426
+0.09(+1.55%)
May 03, 2023
6.140
6.140
5.405
5.790
559,223
-0.35(-5.70%)
May 02, 2023
6.390
6.462
5.870
6.140
861,815
-0.32(-4.95%)
May 01, 2023
5.830
6.700
5.830
6.460
807,206
+0.46(+7.67%)
Apr 28, 2023
4.880
6.090
4.810
6.000
1,590,867
-0.12(-1.96%)
Apr 27, 2023
5.600
6.490
5.530
6.120
960,776
+0.44(+7.65%)
Apr 26, 2023
6.700
6.750
5.560
5.685
2,104,234
-1.06(-15.65%)
Apr 25, 2023
8.340
8.400
6.420
6.740
1,430,635
-1.71(-20.24%)
Apr 24, 2023
8.410
8.590
8.360
8.450
127,171
-0.11(-1.29%)
Apr 21, 2023
8.630
8.630
8.180
8.560
185,305
-0.14(-1.61%)
Apr 20, 2023
8.800
8.870
8.652
8.700
128,890
-0.16(-1.81%)
Apr 19, 2023
8.760
8.950
8.560
8.860
187,610
+0.03(+0.34%)
Apr 18, 2023
8.740
8.960
8.660
8.830
192,420
+0.11(+1.26%)
Apr 17, 2023
8.480
8.770
8.290
8.720
203,359
+0.27(+3.20%)
Apr 14, 2023
9.250
9.320
8.280
8.450
303,166
-0.78(-8.45%)
Apr 13, 2023
8.840
9.390
8.800
9.230
180,915
+0.43(+4.89%)
Apr 12, 2023
9.590
9.660
8.650
8.800
432,420
-0.68(-7.17%)
Apr 11, 2023
9.270
9.620
9.250
9.480
397,912
+0.28(+3.04%)
Apr 10, 2023
8.900
9.235
8.900
9.200
249,915
+0.26(+2.91%)
Apr 06, 2023
9.050
9.225
8.890
8.940
177,667
-0.14(-1.54%)
Apr 05, 2023
9.170
9.170
8.780
9.080
408,996
-0.17(-1.84%)
Apr 04, 2023
9.270
9.270
8.900
9.250
280,497
-0.03(-0.32%)
Apr 03, 2023
9.380
9.600
9.110
9.280
335,320
-0.08(-0.85%)
Mar 31, 2023
9.380
9.509
9.010
9.360
684,604
+0.07(+0.75%)
Mar 30, 2023
9.320
9.485
9.020
9.290
365,691
+0.13(+1.42%)
Mar 29, 2023
8.400
9.250
8.320
9.160
517,124
+0.93(+11.30%)
Mar 28, 2023
8.280
8.630
8.155
8.230
302,664
-0.09(-1.08%)
Mar 27, 2023
7.960
8.330
7.862
8.320
267,075
+0.44(+5.58%)
Mar 24, 2023
7.770
8.086
7.730
7.880
286,267
-0.01(-0.13%)
Mar 23, 2023
8.330
8.450
7.735
7.890
309,841
-0.32(-3.90%)
Mar 22, 2023
7.950
8.690
7.950
8.210
517,194
+0.18(+2.24%)
Mar 21, 2023
7.970
8.210
7.860
8.030
352,600
+0.23(+2.95%)
Mar 20, 2023
7.870
7.965
7.660
7.800
242,710
-0.14(-1.76%)
Mar 17, 2023
7.990
8.195
7.790
7.940
537,208
-0.07(-0.87%)
Mar 16, 2023
7.980
8.410
7.835
8.010
366,962
-0.10(-1.23%)
Mar 15, 2023
8.140
8.450
7.940
8.110
305,900
-0.27(-3.22%)
Mar 14, 2023
8.480
8.510
8.010
8.380
634,533
+0.34(+4.23%)
Mar 13, 2023
7.820
8.240
7.400
8.040
482,255
-0.08(-0.99%)
Mar 10, 2023
8.460
8.520
7.930
8.120
446,615
-0.39(-4.58%)
Mar 09, 2023
9.335
9.700
8.454
8.510
438,509
-1.13(-11.72%)
Mar 08, 2023
10.00
10.35
9.250
9.640
608,540
-0.38(-3.79%)
Mar 07, 2023
9.660
10.57
9.541
10.02
1,055,707
+0.41(+4.27%)
Mar 06, 2023
9.020
9.610
9.000
9.610
1,106,602
+0.58(+6.42%)
Mar 03, 2023
8.560
9.150
8.480
9.030
657,578
+0.48(+5.61%)
Mar 02, 2023
7.900
8.740
7.780
8.550
420,082
+0.48(+5.95%)
Mar 01, 2023
7.360
8.360
7.250
8.070
1,167,248
+0.71(+9.65%)
Feb 28, 2023
9.720
9.780
7.310
7.360
1,761,734
-1.45(-16.46%)
Feb 27, 2023
9.000
9.010
8.630
8.810
415,805
-0.05(-0.56%)
Feb 24, 2023
8.920
9.050
8.730
8.860
264,705
-0.24(-2.64%)
Feb 23, 2023
9.170
9.374
8.740
9.100
386,988
+0.00(+0.00%)
Feb 22, 2023
8.700
9.332
8.700
9.100
324,094
+0.34(+3.88%)
Feb 21, 2023
9.050
9.240
8.618
8.760
554,183
-0.45(-4.89%)
Feb 17, 2023
9.780
9.850
9.120
9.210
396,371
-0.55(-5.64%)
Feb 16, 2023
9.990
9.990
9.480
9.760
438,042
-0.33(-3.27%)
Feb 15, 2023
9.070
10.12
9.070
10.09
600,673
+0.86(+9.32%)
Feb 14, 2023
9.020
9.290
8.670
9.230
433,485
+0.19(+2.10%)
Feb 13, 2023
9.070
9.460
8.940
9.040
664,514
+0.02(+0.22%)
Feb 10, 2023
8.750
9.070
8.610
9.020
471,160
+0.15(+1.69%)
Feb 09, 2023
8.660
9.180
8.485
8.870
711,704
+0.42(+4.97%)
Feb 08, 2023
8.620
8.740
8.250
8.450
478,923
-0.12(-1.40%)
Feb 07, 2023
7.730
8.610
7.630
8.570
669,419
+0.83(+10.72%)
Feb 06, 2023
7.440
7.840
7.290
7.740
675,156
+0.33(+4.45%)
Feb 03, 2023
7.780
7.780
7.330
7.410
682,425
-0.59(-7.37%)
Feb 02, 2023
8.600
9.000
7.850
8.000
735,163
-0.39(-4.65%)
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.