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
Amplitech Group
(NQ:
AMPG
)
0.8858
+0.0388 (+4.58%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2022
2.160
2.250
2.130
2.250
9,030
+0.13(+6.13%)
Nov 29, 2022
2.260
2.260
2.090
2.120
41,530
-0.20(-8.62%)
Nov 28, 2022
2.350
2.410
2.270
2.320
17,871
-0.03(-1.28%)
Nov 25, 2022
2.250
2.350
2.250
2.350
25,903
+0.06(+2.62%)
Nov 23, 2022
2.250
2.360
2.250
2.290
6,316
+0.02(+0.88%)
Nov 22, 2022
2.150
2.319
2.137
2.270
11,155
+0.06(+2.71%)
Nov 21, 2022
2.360
2.360
2.130
2.210
48,412
-0.15(-6.36%)
Nov 18, 2022
2.330
2.420
2.320
2.360
10,850
-0.01(-0.42%)
Nov 17, 2022
2.390
2.500
2.200
2.370
57,641
-0.15(-5.95%)
Nov 16, 2022
2.470
2.680
2.435
2.520
151,728
+0.08(+3.28%)
Nov 15, 2022
2.410
2.490
2.370
2.440
15,981
+0.04(+1.67%)
Nov 14, 2022
2.630
2.740
2.250
2.400
490,779
-0.14(-5.51%)
Nov 11, 2022
2.410
2.590
2.410
2.540
61,126
+0.02(+0.79%)
Nov 10, 2022
2.440
2.600
2.430
2.520
52,380
+0.08(+3.28%)
Nov 09, 2022
2.340
2.530
2.300
2.440
29,932
+0.13(+5.63%)
Nov 08, 2022
2.320
2.460
2.300
2.310
20,749
-0.02(-0.86%)
Nov 07, 2022
2.210
2.445
2.208
2.330
40,582
+0.10(+4.48%)
Nov 04, 2022
2.290
2.290
2.110
2.230
10,730
-0.01(-0.45%)
Nov 03, 2022
2.210
2.312
2.210
2.240
9,258
-0.04(-1.75%)
Nov 02, 2022
2.189
2.320
2.189
2.280
22,509
+0.05(+2.24%)
Nov 01, 2022
2.250
2.320
2.230
2.230
9,671
-0.10(-4.29%)
Oct 31, 2022
2.300
2.401
2.285
2.330
6,816
-0.03(-1.27%)
Oct 28, 2022
2.360
2.400
2.282
2.360
17,891
-0.01(-0.42%)
Oct 27, 2022
2.368
2.380
2.280
2.370
20,762
-0.03(-1.25%)
Oct 26, 2022
2.430
2.430
2.320
2.400
13,050
-0.01(-0.41%)
Oct 25, 2022
2.270
2.470
2.254
2.410
32,536
+0.10(+4.10%)
Oct 24, 2022
2.590
2.600
2.219
2.315
165,283
-0.17(-6.65%)
Oct 21, 2022
2.310
2.490
2.278
2.480
94,680
+0.21(+9.25%)
Oct 20, 2022
2.280
2.320
2.200
2.270
95,046
+0.10(+4.61%)
Oct 19, 2022
2.150
2.280
2.150
2.170
68,698
+0.03(+1.40%)
Oct 18, 2022
2.090
2.220
2.090
2.140
62,237
+0.04(+1.66%)
Oct 17, 2022
2.120
2.120
2.030
2.105
18,206
+0.02(+1.20%)
Oct 14, 2022
2.090
2.090
2.019
2.080
16,061
+0.03(+1.46%)
Oct 13, 2022
1.950
2.070
1.950
2.050
33,724
+0.06(+3.01%)
Oct 12, 2022
1.950
2.010
1.950
1.990
22,559
+0.00(+0.01%)
Oct 11, 2022
1.950
2.000
1.950
1.990
16,929
-0.03(-1.49%)
Oct 10, 2022
2.000
2.040
1.950
2.020
44,466
+0.00(+0.00%)
Oct 07, 2022
2.050
2.120
1.973
2.020
94,131
+0.04(+1.86%)
Oct 06, 2022
1.985
2.000
1.975
1.983
6,411
+0.01(+0.67%)
Oct 05, 2022
1.940
1.990
1.930
1.970
8,176
+0.03(+1.55%)
Oct 04, 2022
2.020
2.065
1.940
1.940
8,910
-0.06(-3.00%)
Oct 03, 2022
1.850
2.010
1.850
2.000
21,385
+0.16(+8.70%)
Sep 30, 2022
1.750
1.880
1.720
1.840
72,105
+0.09(+5.14%)
Sep 29, 2022
1.740
1.810
1.740
1.750
24,294
-0.05(-2.78%)
Sep 28, 2022
1.770
1.890
1.720
1.800
12,585
+0.06(+3.45%)
Sep 27, 2022
1.770
1.820
1.736
1.740
8,043
-0.04(-2.25%)
Sep 26, 2022
1.830
1.940
1.720
1.780
29,177
-0.04(-2.20%)
Sep 23, 2022
1.790
1.860
1.760
1.820
36,824
-0.03(-1.62%)
Sep 22, 2022
1.905
1.905
1.800
1.850
34,167
-0.07(-3.65%)
Sep 21, 2022
1.950
2.020
1.910
1.920
32,439
-0.02(-1.03%)
Sep 20, 2022
2.050
2.050
1.930
1.940
28,382
-0.04(-1.77%)
Sep 19, 2022
1.950
2.000
1.950
1.975
43,902
-0.02(-1.25%)
Sep 16, 2022
2.060
2.060
1.960
2.000
38,200
-0.01(-0.50%)
Sep 15, 2022
2.110
2.115
2.010
2.010
17,337
-0.05(-2.42%)
Sep 14, 2022
2.040
2.112
2.030
2.060
19,672
-0.00(-0.05%)
Sep 13, 2022
2.060
2.166
2.039
2.061
14,178
-0.04(-1.85%)
Sep 12, 2022
2.100
2.170
2.100
2.100
15,146
+0.00(+0.00%)
Sep 09, 2022
2.169
2.172
2.100
2.100
17,411
+0.00(+0.00%)
Sep 08, 2022
2.020
2.130
2.010
2.100
43,406
+0.02(+0.96%)
Sep 07, 2022
2.050
2.100
2.040
2.080
43,547
+0.03(+1.46%)
Sep 06, 2022
2.080
2.090
1.950
2.050
59,793
-0.07(-3.30%)
Sep 02, 2022
2.070
2.120
2.030
2.120
17,593
+0.04(+1.92%)
Sep 01, 2022
2.160
2.170
2.040
2.080
44,864
-0.10(-4.59%)
Aug 31, 2022
2.230
2.230
2.110
2.180
18,361
+0.06(+2.83%)
Aug 30, 2022
2.160
2.190
2.100
2.120
24,065
+0.00(+0.00%)
Aug 29, 2022
2.210
2.210
2.100
2.120
72,020
-0.05(-2.30%)
Aug 26, 2022
2.210
2.258
2.120
2.170
48,312
-0.06(-2.69%)
Aug 25, 2022
2.400
2.420
2.120
2.230
172,248
-0.17(-7.08%)
Aug 24, 2022
2.230
2.650
2.200
2.400
716,596
+0.26(+12.15%)
Aug 23, 2022
2.270
2.430
1.992
2.140
265,447
-0.09(-4.04%)
Aug 22, 2022
2.350
2.390
2.170
2.230
72,829
-0.21(-8.61%)
Aug 19, 2022
2.470
2.580
2.330
2.440
106,193
-0.09(-3.56%)
Aug 18, 2022
2.570
2.840
2.350
2.530
212,717
-0.03(-1.17%)
Aug 17, 2022
2.250
2.590
2.190
2.560
110,360
+0.19(+8.25%)
Aug 16, 2022
2.560
2.620
2.260
2.365
377,859
-0.41(-14.93%)
Aug 15, 2022
2.970
2.993
2.630
2.780
2,635,390
+0.16(+6.11%)
Aug 12, 2022
2.500
2.640
2.475
2.620
31,781
+0.12(+4.80%)
Aug 11, 2022
2.450
2.520
2.415
2.500
10,651
+0.04(+1.63%)
Aug 10, 2022
2.350
2.486
2.350
2.460
21,709
+0.10(+4.24%)
Aug 09, 2022
2.490
2.490
2.330
2.360
21,090
-0.06(-2.50%)
Aug 08, 2022
2.370
2.490
2.370
2.420
28,817
+0.04(+1.70%)
Aug 05, 2022
2.350
2.490
2.330
2.380
21,505
+0.04(+1.71%)
Aug 04, 2022
2.350
2.420
2.300
2.340
16,653
+0.04(+1.74%)
Aug 03, 2022
2.380
2.518
2.300
2.300
8,167
-0.09(-3.77%)
Aug 02, 2022
2.330
2.400
2.330
2.390
11,691
+0.06(+2.58%)
Aug 01, 2022
2.300
2.411
2.290
2.330
20,350
-0.10(-4.05%)
Jul 29, 2022
2.390
2.490
2.350
2.428
20,181
+0.07(+2.90%)
Jul 28, 2022
2.380
2.410
2.300
2.360
24,586
+0.00(+0.00%)
Jul 27, 2022
2.270
2.420
2.250
2.360
19,500
+0.07(+3.06%)
Jul 26, 2022
2.310
2.390
2.170
2.290
12,073
-0.05(-2.14%)
Jul 25, 2022
2.530
2.530
2.320
2.340
20,954
-0.21(-8.24%)
Jul 22, 2022
2.780
2.780
2.510
2.550
37,250
-0.16(-5.90%)
Jul 21, 2022
2.640
2.760
2.610
2.710
71,663
+0.12(+4.63%)
Jul 20, 2022
2.540
2.640
2.540
2.590
16,361
+0.05(+1.97%)
Jul 19, 2022
2.640
2.640
2.520
2.540
47,358
-0.07(-2.58%)
Jul 18, 2022
2.580
2.640
2.490
2.607
30,057
+0.09(+3.67%)
Jul 15, 2022
2.600
2.616
2.470
2.515
17,725
+0.02(+0.60%)
Jul 14, 2022
2.430
2.630
2.430
2.500
35,744
+0.02(+0.81%)
Jul 13, 2022
2.420
2.510
2.390
2.480
13,129
-0.01(-0.40%)
Jul 12, 2022
2.490
2.640
2.410
2.490
12,539
+0.04(+1.43%)
Jul 11, 2022
2.410
2.590
2.400
2.455
49,221
+0.02(+0.61%)
Jul 08, 2022
2.200
2.500
2.110
2.440
82,357
+0.31(+14.29%)
Jul 07, 2022
2.170
2.166
1.940
2.135
22,650
+0.05(+2.64%)
Jul 06, 2022
2.090
2.190
2.080
2.080
13,896
+0.01(+0.48%)
Jul 05, 2022
1.960
2.140
1.960
2.070
10,198
+0.09(+4.55%)
Jul 01, 2022
2.100
2.100
1.933
1.980
18,137
-0.07(-3.41%)
Jun 30, 2022
1.980
2.100
1.955
2.050
13,079
+0.05(+2.50%)
Jun 29, 2022
2.020
2.040
1.960
2.000
5,420
+0.07(+3.63%)
Jun 28, 2022
1.890
2.100
1.870
1.930
35,300
-0.03(-1.53%)
Jun 27, 2022
1.900
2.000
1.869
1.960
32,389
+0.09(+4.81%)
Jun 24, 2022
1.990
1.990
1.870
1.870
38,909
-0.05(-2.60%)
Jun 23, 2022
1.820
2.020
1.820
1.920
20,160
+0.00(+0.00%)
Jun 22, 2022
1.910
1.990
1.910
1.920
19,689
+0.02(+1.05%)
Jun 21, 2022
1.900
2.070
1.850
1.900
29,242
-0.07(-3.55%)
Jun 17, 2022
1.960
2.000
1.910
1.970
19,846
-0.01(-0.51%)
Jun 16, 2022
1.820
2.100
1.820
1.980
68,424
+0.11(+5.88%)
Jun 15, 2022
1.820
1.964
1.720
1.870
58,874
+0.15(+8.72%)
Jun 14, 2022
1.700
1.800
1.700
1.720
11,638
+0.05(+2.99%)
Jun 13, 2022
1.830
1.830
1.620
1.670
50,438
-0.16(-8.74%)
Jun 10, 2022
1.960
2.030
1.798
1.830
149,541
-0.15(-7.58%)
Jun 09, 2022
1.880
2.070
1.880
1.980
54,923
+0.02(+1.02%)
Jun 08, 2022
2.080
2.080
1.850
1.960
137,782
-0.01(-0.51%)
Jun 07, 2022
2.020
2.055
1.970
1.970
52,247
-0.01(-0.51%)
Jun 06, 2022
2.050
2.082
1.940
1.980
58,044
-0.05(-2.46%)
Jun 03, 2022
2.100
2.100
1.980
2.030
26,368
-0.08(-3.79%)
Jun 02, 2022
2.010
2.160
2.010
2.110
31,848
+0.10(+4.98%)
Jun 01, 2022
2.190
2.230
1.980
2.010
35,803
-0.21(-9.46%)
May 31, 2022
2.270
2.270
2.145
2.220
46,269
+0.00(+0.00%)
May 27, 2022
2.210
2.290
2.160
2.220
58,636
+0.06(+2.78%)
May 26, 2022
2.100
2.230
2.044
2.160
21,008
+0.08(+3.85%)
May 25, 2022
1.960
2.100
1.960
2.080
35,509
+0.10(+5.05%)
May 24, 2022
2.050
2.050
1.880
1.980
66,042
-0.11(-5.26%)
May 23, 2022
1.980
2.120
1.980
2.090
46,468
+0.13(+6.63%)
May 20, 2022
1.960
1.960
1.870
1.960
26,170
+0.04(+2.08%)
May 19, 2022
1.970
2.020
1.880
1.920
56,971
-0.03(-1.54%)
May 18, 2022
2.010
2.080
1.890
1.950
77,143
-0.11(-5.34%)
May 17, 2022
1.950
2.070
1.900
2.060
162,144
+0.07(+3.52%)
May 16, 2022
2.110
2.200
1.960
1.990
1,119,337
-0.25(-11.16%)
May 13, 2022
2.220
2.240
1.980
2.240
124,403
+0.34(+17.59%)
May 12, 2022
1.700
1.930
1.690
1.905
51,802
+0.11(+6.42%)
May 11, 2022
2.150
2.170
1.700
1.790
207,451
-0.28(-13.53%)
May 10, 2022
2.150
2.280
2.010
2.070
124,425
-0.03(-1.43%)
May 09, 2022
2.320
2.360
2.053
2.100
78,651
-0.27(-11.39%)
May 06, 2022
2.470
2.517
2.310
2.370
45,532
-0.10(-4.05%)
May 05, 2022
2.620
2.625
2.430
2.470
61,204
-0.14(-5.36%)
May 04, 2022
2.510
2.660
2.500
2.610
33,428
+0.09(+3.57%)
May 03, 2022
2.530
2.600
2.510
2.520
17,594
+0.00(+0.00%)
May 02, 2022
2.600
2.600
2.505
2.520
27,255
-0.11(-4.18%)
Apr 29, 2022
2.590
2.660
2.580
2.630
25,581
+0.01(+0.38%)
Apr 28, 2022
2.580
2.620
2.520
2.620
14,970
+0.06(+2.34%)
Apr 27, 2022
2.580
2.640
2.520
2.560
26,990
+0.02(+0.79%)
Apr 26, 2022
2.610
2.610
2.520
2.540
46,584
-0.07(-2.68%)
Apr 25, 2022
2.655
2.655
2.560
2.610
21,953
-0.07(-2.61%)
Apr 22, 2022
2.720
2.720
2.610
2.680
27,049
-0.01(-0.37%)
Apr 21, 2022
2.770
2.838
2.645
2.690
33,252
-0.04(-1.47%)
Apr 20, 2022
2.850
2.860
2.711
2.730
9,198
-0.08(-2.85%)
Apr 19, 2022
2.750
2.850
2.709
2.810
23,735
+0.06(+2.18%)
Apr 18, 2022
2.790
2.790
2.660
2.750
35,197
+0.03(+1.10%)
Apr 14, 2022
2.850
2.900
2.650
2.720
84,773
-0.10(-3.55%)
Apr 13, 2022
2.710
2.820
2.700
2.820
43,532
+0.14(+5.22%)
Apr 12, 2022
2.600
2.700
2.570
2.680
95,749
+0.12(+4.69%)
Apr 11, 2022
2.560
2.760
2.550
2.560
120,916
-0.07(-2.66%)
Apr 08, 2022
2.840
2.850
2.560
2.630
223,013
-0.10(-3.66%)
Apr 07, 2022
2.845
2.873
2.700
2.730
163,746
-0.11(-3.87%)
Apr 06, 2022
2.920
2.973
2.840
2.840
118,399
-0.15(-5.02%)
Apr 05, 2022
3.080
3.120
2.940
2.990
189,088
-0.14(-4.47%)
Apr 04, 2022
3.060
3.182
3.050
3.130
105,047
+0.04(+1.29%)
Apr 01, 2022
3.250
3.265
3.020
3.090
324,611
-0.27(-8.04%)
Mar 31, 2022
3.330
3.980
3.300
3.360
2,402,853
+0.12(+3.70%)
Mar 30, 2022
3.230
3.270
3.100
3.240
62,724
+0.09(+2.86%)
Mar 29, 2022
3.070
3.230
3.070
3.150
36,767
+0.02(+0.64%)
Mar 28, 2022
3.120
3.170
3.070
3.130
24,448
+0.00(+0.00%)
Mar 25, 2022
3.230
3.235
3.060
3.130
81,999
-0.05(-1.57%)
Mar 24, 2022
3.300
3.450
3.158
3.180
115,031
-0.14(-4.22%)
Mar 23, 2022
3.370
3.580
3.270
3.320
234,903
-0.12(-3.49%)
Mar 22, 2022
3.530
3.565
3.328
3.440
88,080
-0.05(-1.43%)
Mar 21, 2022
3.390
3.650
3.320
3.490
100,624
+0.09(+2.65%)
Mar 18, 2022
3.320
3.470
3.270
3.400
39,014
+0.04(+1.19%)
Mar 17, 2022
3.301
3.460
3.275
3.360
36,425
+0.03(+0.90%)
Mar 16, 2022
3.310
3.340
3.160
3.330
86,030
+0.04(+1.22%)
Mar 15, 2022
3.290
3.380
3.260
3.290
29,842
-0.03(-0.90%)
Mar 14, 2022
3.590
3.600
3.250
3.320
80,486
-0.30(-8.29%)
Mar 11, 2022
3.560
3.620
3.380
3.620
96,829
+0.11(+3.13%)
Mar 10, 2022
3.530
3.580
3.280
3.510
145,151
-0.11(-3.04%)
Mar 09, 2022
3.360
3.720
3.220
3.620
337,087
+0.29(+8.87%)
Mar 08, 2022
3.240
3.500
3.150
3.325
200,117
+0.06(+1.68%)
Mar 07, 2022
3.300
3.410
3.160
3.270
87,071
-0.02(-0.61%)
Mar 04, 2022
3.320
3.320
3.195
3.290
43,050
-0.07(-2.08%)
Mar 03, 2022
3.410
3.410
3.220
3.360
35,263
-0.04(-1.32%)
Mar 02, 2022
3.310
3.440
3.270
3.405
34,773
+0.07(+2.25%)
Mar 01, 2022
3.540
3.620
3.300
3.330
71,311
-0.21(-5.93%)
Feb 28, 2022
3.170
3.630
2.960
3.540
730,465
+0.34(+10.62%)
Feb 25, 2022
3.200
3.240
3.120
3.200
30,008
+0.06(+1.91%)
Feb 24, 2022
3.000
3.210
2.930
3.140
75,642
-0.05(-1.57%)
Feb 23, 2022
3.170
3.219
3.077
3.190
63,472
+0.06(+1.92%)
Feb 22, 2022
3.090
3.190
3.000
3.130
62,836
-0.02(-0.63%)
Feb 18, 2022
3.150
0
+0.01(+0.32%)
Feb 17, 2022
3.100
3.190
3.056
3.140
33,849
-0.02(-0.63%)
Feb 16, 2022
3.090
3.180
3.040
3.160
45,330
+0.02(+0.64%)
Feb 15, 2022
3.060
3.150
2.920
3.140
46,232
+0.13(+4.32%)
Feb 14, 2022
2.980
3.120
2.900
3.010
74,832
+0.03(+1.01%)
Feb 11, 2022
2.870
2.990
2.850
2.980
70,866
+0.08(+2.76%)
Feb 10, 2022
2.850
3.010
2.820
2.900
84,352
-0.06(-2.03%)
Feb 09, 2022
2.840
3.032
2.749
2.960
58,040
+0.12(+4.23%)
Feb 08, 2022
2.680
2.850
2.657
2.840
107,395
+0.12(+4.41%)
Feb 07, 2022
2.650
2.800
2.600
2.720
110,813
+0.04(+1.49%)
Feb 04, 2022
2.630
2.750
2.590
2.680
70,904
+0.02(+0.75%)
Feb 03, 2022
3.020
2.650
2.660
90,511
-0.08(-2.92%)
Feb 02, 2022
2.900
3.000
2.688
2.740
62,838
-0.10(-3.52%)
Feb 01, 2022
2.830
2.920
2.670
2.840
76,591
+0.05(+1.79%)
Jan 31, 2022
2.810
2.790
210,865
+0.01(+0.36%)
Jan 28, 2022
2.590
2.920
2.480
2.780
496,644
+0.18(+6.92%)
Jan 27, 2022
2.940
3.100
2.560
2.600
358,637
-0.31(-10.65%)
Jan 26, 2022
3.320
3.320
2.900
2.910
134,989
-0.21(-6.73%)
Jan 25, 2022
3.120
3.170
2.991
3.120
31,437
-0.05(-1.58%)
Jan 24, 2022
3.100
3.170
2.870
3.170
139,662
+0.00(+0.00%)
Jan 21, 2022
3.350
3.406
3.150
3.170
140,452
-0.19(-5.65%)
Jan 20, 2022
3.350
3.499
3.317
3.360
55,848
+0.03(+0.90%)
Jan 19, 2022
3.480
3.500
3.270
3.330
130,839
-0.14(-4.03%)
Jan 18, 2022
3.590
3.650
3.450
3.470
99,662
-0.24(-6.47%)
Jan 14, 2022
3.710
0
-0.10(-2.62%)
Jan 13, 2022
3.890
3.920
3.720
3.810
58,244
-0.05(-1.30%)
Jan 12, 2022
3.940
3.979
3.830
3.860
30,162
-0.08(-2.03%)
Jan 11, 2022
3.930
3.990
3.820
3.940
59,342
+0.04(+1.03%)
Jan 10, 2022
3.610
3.950
3.540
3.900
211,625
+0.24(+6.56%)
Jan 07, 2022
3.580
3.740
3.520
3.660
56,802
+0.03(+0.83%)
Jan 06, 2022
3.610
3.750
3.530
3.630
59,904
-0.01(-0.27%)
Jan 05, 2022
3.860
3.915
3.620
3.640
78,355
-0.22(-5.70%)
Jan 04, 2022
4.060
4.120
3.650
3.860
111,530
-0.19(-4.69%)
Jan 03, 2022
3.940
4.180
3.850
4.050
135,923
+0.11(+2.79%)
Dec 31, 2021
3.920
4.050
3.808
3.940
151,471
+0.03(+0.77%)
Dec 30, 2021
3.840
4.040
3.820
3.910
203,442
+0.06(+1.56%)
Dec 29, 2021
3.920
4.030
3.800
3.850
115,043
-0.03(-0.77%)
Dec 28, 2021
4.090
4.090
3.870
3.880
94,176
-0.21(-5.13%)
Dec 27, 2021
4.140
4.240
3.950
4.090
135,671
-0.03(-0.73%)
Dec 23, 2021
4.150
4.200
4.040
4.120
53,112
-0.02(-0.48%)
Dec 22, 2021
3.980
4.200
3.820
4.140
186,056
+0.11(+2.73%)
Dec 21, 2021
3.970
4.120
3.895
4.030
224,954
+0.15(+3.87%)
Dec 20, 2021
3.530
3.940
3.470
3.880
200,862
+0.24(+6.59%)
Dec 17, 2021
3.480
3.660
3.350
3.640
197,407
+0.10(+2.82%)
Dec 16, 2021
3.630
4.050
3.500
3.540
1,274,493
+0.01(+0.28%)
Dec 15, 2021
3.560
3.620
3.320
3.530
106,902
+0.00(+0.00%)
Dec 14, 2021
3.390
3.540
3.330
3.530
78,914
+0.06(+1.73%)
Dec 13, 2021
3.580
3.639
3.398
3.470
69,584
-0.13(-3.61%)
Dec 10, 2021
3.650
3.680
3.490
3.600
82,941
+0.01(+0.28%)
Dec 09, 2021
3.710
3.710
3.550
3.590
46,818
-0.18(-4.77%)
Dec 08, 2021
3.610
3.800
3.520
3.770
137,489
+0.21(+5.90%)
Dec 07, 2021
3.450
3.680
3.348
3.560
157,665
+0.22(+6.59%)
Dec 06, 2021
3.390
3.430
3.168
3.340
181,592
-0.06(-1.76%)
Dec 03, 2021
3.480
3.490
3.270
3.400
234,172
+0.00(+0.00%)
Dec 02, 2021
3.490
3.510
3.380
3.400
121,147
-0.06(-1.73%)
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.