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
Amplify Energy Corp
(NY:
AMPY
)
6.620
-0.540 (-7.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2023
6.230
6.375
6.128
6.140
277,618
-0.02(-0.32%)
Nov 29, 2023
6.200
6.210
6.125
6.160
244,187
+0.02(+0.33%)
Nov 28, 2023
6.220
6.225
6.120
6.140
279,262
-0.05(-0.81%)
Nov 27, 2023
6.210
6.240
6.110
6.190
348,169
-0.07(-1.12%)
Nov 24, 2023
6.190
6.325
6.190
6.260
167,968
+0.03(+0.48%)
Nov 22, 2023
6.040
6.240
5.870
6.230
494,087
+0.10(+1.63%)
Nov 21, 2023
6.150
6.178
6.060
6.130
255,355
-0.03(-0.49%)
Nov 20, 2023
6.290
6.330
6.125
6.160
334,090
-0.12(-1.91%)
Nov 17, 2023
6.030
6.280
6.030
6.280
503,061
+0.28(+4.67%)
Nov 16, 2023
6.080
6.090
5.840
6.000
515,835
-0.16(-2.60%)
Nov 15, 2023
6.310
6.390
6.140
6.160
369,527
-0.19(-2.99%)
Nov 14, 2023
6.370
6.435
6.300
6.350
341,241
+0.05(+0.79%)
Nov 13, 2023
6.260
6.380
6.240
6.300
269,076
+0.02(+0.32%)
Nov 10, 2023
6.310
6.380
6.215
6.280
443,703
+0.08(+1.29%)
Nov 09, 2023
6.130
6.270
6.120
6.200
649,765
+0.20(+3.33%)
Nov 08, 2023
6.160
6.170
5.970
6.000
626,898
-0.18(-2.91%)
Nov 07, 2023
6.250
6.300
5.860
6.180
1,138,274
-0.40(-6.08%)
Nov 06, 2023
6.970
6.970
6.570
6.580
587,947
-0.37(-5.32%)
Nov 03, 2023
7.020
7.030
6.865
6.950
612,095
-0.06(-0.86%)
Nov 02, 2023
6.960
7.030
6.830
7.010
417,386
+0.09(+1.30%)
Nov 01, 2023
7.030
7.080
6.885
6.920
265,070
-0.03(-0.43%)
Oct 31, 2023
7.010
7.070
6.885
6.950
285,428
-0.07(-1.00%)
Oct 30, 2023
7.100
7.191
6.935
7.020
326,323
-0.06(-0.85%)
Oct 27, 2023
7.100
7.130
6.880
7.080
288,834
-0.01(-0.14%)
Oct 26, 2023
7.010
7.130
6.880
7.090
394,505
-0.01(-0.14%)
Oct 25, 2023
6.980
7.180
6.905
7.100
330,444
+0.09(+1.28%)
Oct 24, 2023
7.200
7.200
6.970
7.010
360,262
-0.15(-2.09%)
Oct 23, 2023
7.130
7.295
7.070
7.160
317,524
-0.04(-0.56%)
Oct 20, 2023
7.310
7.354
7.195
7.200
270,630
-0.12(-1.64%)
Oct 19, 2023
7.330
7.440
7.210
7.320
217,860
-0.08(-1.08%)
Oct 18, 2023
7.430
7.460
7.290
7.400
346,453
+0.03(+0.41%)
Oct 17, 2023
7.190
7.450
7.190
7.370
374,418
+0.15(+2.08%)
Oct 16, 2023
7.390
7.410
7.200
7.220
327,491
-0.12(-1.63%)
Oct 13, 2023
7.220
7.390
7.200
7.340
460,050
+0.26(+3.67%)
Oct 12, 2023
7.090
7.090
6.960
7.080
373,200
+0.03(+0.43%)
Oct 11, 2023
7.060
7.135
6.940
7.050
330,237
-0.11(-1.54%)
Oct 10, 2023
7.150
7.255
7.020
7.160
484,922
+0.09(+1.27%)
Oct 09, 2023
6.940
7.190
6.915
7.070
558,755
+0.30(+4.43%)
Oct 06, 2023
6.850
6.880
6.690
6.770
652,007
-0.02(-0.29%)
Oct 05, 2023
6.450
6.840
6.450
6.790
1,189,461
+0.26(+3.98%)
Oct 04, 2023
6.850
6.900
6.518
6.530
870,727
-0.41(-5.91%)
Oct 03, 2023
6.910
7.000
6.850
6.940
401,411
+0.01(+0.14%)
Oct 02, 2023
7.390
7.410
6.880
6.930
696,924
-0.42(-5.71%)
Sep 29, 2023
7.400
7.435
7.240
7.350
661,024
-0.08(-1.08%)
Sep 28, 2023
7.230
7.430
7.230
7.430
617,398
+0.14(+1.92%)
Sep 27, 2023
7.250
7.435
7.230
7.290
435,894
+0.16(+2.24%)
Sep 26, 2023
7.060
7.210
7.045
7.130
516,974
+0.00(+0.00%)
Sep 25, 2023
6.840
7.180
7.110
7.130
512,803
+0.24(+3.48%)
Sep 22, 2023
6.920
7.070
6.870
6.890
354,538
+0.10(+1.47%)
Sep 21, 2023
6.880
6.915
6.620
6.790
759,395
-0.07(-1.02%)
Sep 20, 2023
6.870
7.005
6.840
6.860
313,872
-0.05(-0.72%)
Sep 19, 2023
7.020
7.100
6.755
6.910
786,789
-0.03(-0.43%)
Sep 18, 2023
7.280
7.285
6.940
6.940
455,053
-0.27(-3.74%)
Sep 15, 2023
7.420
7.470
7.200
7.210
711,904
-0.20(-2.70%)
Sep 14, 2023
7.360
7.553
7.260
7.410
501,425
+0.24(+3.35%)
Sep 13, 2023
7.520
7.580
7.140
7.170
611,904
-0.34(-4.53%)
Sep 12, 2023
7.220
7.510
7.210
7.510
564,656
+0.40(+5.63%)
Sep 11, 2023
7.190
7.360
7.063
7.110
695,080
-0.04(-0.56%)
Sep 08, 2023
6.850
7.150
6.850
7.150
1,063,386
+0.37(+5.46%)
Sep 07, 2023
6.660
6.950
6.645
6.780
1,111,498
+0.07(+1.04%)
Sep 06, 2023
6.790
6.885
6.610
6.710
445,240
-0.04(-0.59%)
Sep 05, 2023
6.660
6.780
6.590
6.750
465,996
+0.14(+2.12%)
Sep 01, 2023
6.640
6.750
6.600
6.610
453,727
+0.07(+1.07%)
Aug 31, 2023
6.450
6.560
6.390
6.540
553,438
+0.16(+2.51%)
Aug 30, 2023
6.390
6.470
6.370
6.380
980,408
+0.00(+0.00%)
Aug 29, 2023
6.460
6.460
6.360
6.380
453,970
-0.04(-0.62%)
Aug 28, 2023
6.460
6.640
6.370
6.420
437,645
+0.04(+0.63%)
Aug 25, 2023
6.200
6.480
6.200
6.380
474,071
+0.27(+4.42%)
Aug 24, 2023
6.190
6.275
6.100
6.110
550,508
-0.17(-2.71%)
Aug 23, 2023
6.420
6.460
6.240
6.280
746,989
-0.23(-3.53%)
Aug 22, 2023
6.590
6.600
6.475
6.510
425,736
-0.03(-0.46%)
Aug 21, 2023
6.690
6.761
6.520
6.540
458,396
-0.09(-1.36%)
Aug 18, 2023
6.330
6.630
6.330
6.630
803,362
+0.24(+3.76%)
Aug 17, 2023
6.430
6.550
6.385
6.390
681,882
+0.05(+0.79%)
Aug 16, 2023
6.710
6.860
6.340
6.340
808,612
-0.41(-6.07%)
Aug 15, 2023
7.030
7.060
6.740
6.750
682,058
-0.34(-4.80%)
Aug 14, 2023
7.040
7.150
6.990
7.090
576,666
-0.10(-1.39%)
Aug 11, 2023
7.130
7.260
7.000
7.190
892,238
+0.02(+0.28%)
Aug 10, 2023
7.270
7.372
7.135
7.170
971,896
-0.08(-1.10%)
Aug 09, 2023
7.380
8.210
7.205
7.250
2,874,298
-0.35(-4.61%)
Aug 08, 2023
7.450
7.605
7.335
7.600
568,358
-0.01(-0.13%)
Aug 07, 2023
7.520
7.640
7.400
7.610
634,039
+0.15(+2.01%)
Aug 04, 2023
7.350
7.515
7.257
7.460
735,589
+0.13(+1.77%)
Aug 03, 2023
7.310
7.480
7.017
7.330
670,683
+0.02(+0.27%)
Aug 02, 2023
7.380
7.430
7.235
7.310
491,065
-0.12(-1.62%)
Aug 01, 2023
7.300
7.455
7.210
7.430
549,860
+0.09(+1.23%)
Jul 31, 2023
7.070
7.390
7.070
7.340
620,764
+0.36(+5.16%)
Jul 28, 2023
6.890
7.020
6.770
6.980
351,578
+0.09(+1.31%)
Jul 27, 2023
7.030
7.110
6.830
6.890
635,569
-0.14(-1.99%)
Jul 26, 2023
6.890
7.045
6.830
7.030
223,226
+0.10(+1.44%)
Jul 25, 2023
6.940
7.025
6.905
6.930
251,823
-0.01(-0.14%)
Jul 24, 2023
6.760
7.050
6.750
6.940
334,128
+0.21(+3.12%)
Jul 21, 2023
6.910
6.910
6.705
6.730
289,793
-0.10(-1.46%)
Jul 20, 2023
6.840
6.895
6.775
6.830
206,578
+0.04(+0.59%)
Jul 19, 2023
6.980
7.050
6.760
6.790
283,010
-0.16(-2.30%)
Jul 18, 2023
6.850
7.125
6.850
6.950
676,891
+0.13(+1.91%)
Jul 17, 2023
6.670
6.850
6.625
6.820
450,167
+0.15(+2.25%)
Jul 14, 2023
6.820
6.820
6.540
6.670
551,200
-0.24(-3.47%)
Jul 13, 2023
6.900
7.085
6.780
6.910
593,633
+0.05(+0.73%)
Jul 12, 2023
6.950
7.100
6.800
6.860
613,893
+0.01(+0.15%)
Jul 11, 2023
6.890
6.945
6.795
6.850
505,881
+0.03(+0.44%)
Jul 10, 2023
6.820
6.955
6.770
6.820
391,800
-0.01(-0.15%)
Jul 07, 2023
6.420
6.928
6.420
6.830
834,972
+0.38(+5.89%)
Jul 06, 2023
6.680
6.730
6.391
6.450
446,293
-0.29(-4.30%)
Jul 05, 2023
6.850
6.850
6.740
6.740
294,055
-0.07(-1.03%)
Jul 03, 2023
6.760
6.870
6.760
6.810
187,631
+0.04(+0.59%)
Jun 30, 2023
6.720
6.800
6.610
6.770
379,955
+0.11(+1.65%)
Jun 29, 2023
6.540
6.730
6.540
6.660
331,056
+0.12(+1.83%)
Jun 28, 2023
6.450
6.545
6.285
6.540
421,584
+0.09(+1.40%)
Jun 27, 2023
6.510
6.530
6.380
6.450
253,827
-0.08(-1.23%)
Jun 26, 2023
6.460
6.620
6.430
6.530
305,154
+0.07(+1.08%)
Jun 23, 2023
6.400
6.530
6.350
6.460
1,756,539
-0.09(-1.37%)
Jun 22, 2023
6.500
6.559
6.375
6.550
395,768
-0.03(-0.46%)
Jun 21, 2023
6.510
6.690
6.460
6.580
347,279
+0.07(+1.08%)
Jun 20, 2023
6.700
6.700
6.430
6.510
549,363
-0.20(-2.98%)
Jun 16, 2023
6.920
6.920
6.670
6.710
604,231
-0.12(-1.76%)
Jun 15, 2023
6.840
6.950
6.780
6.830
457,430
+0.07(+1.04%)
Jun 14, 2023
6.950
6.950
6.687
6.760
678,392
-0.10(-1.46%)
Jun 13, 2023
6.940
7.081
6.860
6.860
674,478
+0.04(+0.59%)
Jun 12, 2023
7.050
7.135
6.820
6.820
376,658
-0.34(-4.75%)
Jun 09, 2023
7.250
7.290
7.100
7.160
232,577
-0.11(-1.51%)
Jun 08, 2023
7.420
7.490
7.145
7.270
330,990
-0.16(-2.15%)
Jun 07, 2023
7.330
7.495
7.330
7.430
377,702
+0.18(+2.48%)
Jun 06, 2023
6.960
7.340
6.960
7.250
357,189
+0.18(+2.55%)
Jun 05, 2023
7.190
7.290
7.010
7.070
536,671
-0.03(-0.42%)
Jun 02, 2023
6.950
7.155
6.950
7.100
573,404
+0.29(+4.26%)
Jun 01, 2023
6.830
6.970
6.750
6.810
365,162
+0.01(+0.15%)
May 31, 2023
6.790
6.880
6.745
6.800
362,022
-0.20(-2.86%)
May 30, 2023
7.050
7.100
6.900
7.000
267,520
-0.22(-3.05%)
May 26, 2023
7.260
7.300
7.100
7.220
310,841
+0.07(+0.98%)
May 25, 2023
7.320
7.340
7.060
7.150
363,652
-0.32(-4.28%)
May 24, 2023
7.360
7.540
7.340
7.470
329,308
+0.12(+1.63%)
May 23, 2023
7.410
7.510
7.300
7.350
306,611
+0.02(+0.27%)
May 22, 2023
7.070
7.375
7.070
7.330
382,414
+0.26(+3.68%)
May 19, 2023
7.260
7.270
7.015
7.070
417,406
-0.07(-0.98%)
May 18, 2023
6.770
7.140
6.720
7.140
355,585
+0.37(+5.47%)
May 17, 2023
6.580
6.805
6.560
6.770
403,953
+0.21(+3.20%)
May 16, 2023
6.650
6.840
6.540
6.560
473,091
-0.14(-2.09%)
May 15, 2023
6.710
6.850
6.690
6.700
235,702
-0.01(-0.15%)
May 12, 2023
6.770
6.860
6.575
6.710
317,144
+0.03(+0.45%)
May 11, 2023
6.770
6.809
6.620
6.680
307,060
-0.17(-2.48%)
May 10, 2023
7.120
7.140
6.815
6.850
452,940
-0.21(-2.97%)
May 09, 2023
6.870
7.153
6.780
7.060
345,887
+0.11(+1.58%)
May 08, 2023
7.180
7.350
6.925
6.950
351,303
-0.20(-2.80%)
May 05, 2023
7.270
7.371
7.105
7.150
472,422
+0.15(+2.14%)
May 04, 2023
6.710
7.155
6.611
7.000
1,361,076
+0.54(+8.36%)
May 03, 2023
6.540
6.660
6.440
6.460
722,795
-0.17(-2.56%)
May 02, 2023
6.950
6.950
6.577
6.630
825,799
-0.32(-4.60%)
May 01, 2023
6.890
6.970
6.740
6.950
338,527
+0.04(+0.58%)
Apr 28, 2023
6.790
6.980
6.716
6.910
208,011
+0.14(+2.07%)
Apr 27, 2023
6.770
6.890
6.725
6.770
325,515
-0.03(-0.44%)
Apr 26, 2023
6.850
6.980
6.777
6.800
301,966
-0.07(-1.02%)
Apr 25, 2023
6.900
6.995
6.855
6.870
285,523
-0.15(-2.14%)
Apr 24, 2023
6.890
7.055
6.890
7.020
286,009
+0.10(+1.45%)
Apr 21, 2023
7.070
7.100
6.895
6.920
577,885
-0.16(-2.26%)
Apr 20, 2023
7.110
7.170
7.010
7.080
477,724
-0.15(-2.07%)
Apr 19, 2023
7.260
7.275
7.135
7.230
368,841
-0.04(-0.55%)
Apr 18, 2023
7.280
7.380
7.205
7.270
260,808
+0.01(+0.14%)
Apr 17, 2023
7.530
7.600
7.250
7.260
494,157
-0.29(-3.84%)
Apr 14, 2023
7.450
7.570
7.370
7.550
291,356
+0.08(+1.07%)
Apr 13, 2023
7.490
7.655
7.421
7.470
366,090
-0.02(-0.27%)
Apr 12, 2023
7.290
7.500
7.260
7.490
411,525
+0.25(+3.45%)
Apr 11, 2023
7.270
7.338
7.135
7.240
354,394
-0.01(-0.14%)
Apr 10, 2023
7.090
7.320
7.040
7.250
737,188
+0.38(+5.53%)
Apr 06, 2023
7.140
7.140
6.855
6.870
358,038
-0.25(-3.51%)
Apr 05, 2023
7.240
7.240
7.018
7.120
302,922
-0.06(-0.84%)
Apr 04, 2023
7.420
7.420
7.020
7.180
419,225
-0.20(-2.71%)
Apr 03, 2023
7.250
7.500
7.125
7.380
1,025,675
+0.51(+7.42%)
Mar 31, 2023
6.750
6.870
6.680
6.870
511,894
+0.14(+2.08%)
Mar 30, 2023
6.750
6.830
6.620
6.730
387,824
+0.07(+1.05%)
Mar 29, 2023
6.770
6.830
6.635
6.660
481,026
+0.01(+0.15%)
Mar 28, 2023
6.340
6.725
6.300
6.650
582,504
+0.34(+5.39%)
Mar 27, 2023
6.330
6.360
6.100
6.310
669,395
+0.09(+1.45%)
Mar 24, 2023
6.160
6.290
5.970
6.220
819,988
-0.07(-1.11%)
Mar 23, 2023
6.530
6.660
6.190
6.290
811,793
-0.17(-2.63%)
Mar 22, 2023
6.810
6.920
6.450
6.460
621,749
-0.40(-5.83%)
Mar 21, 2023
6.580
7.090
6.560
6.860
884,984
+0.46(+7.19%)
Mar 20, 2023
6.580
6.650
6.400
6.400
760,723
-0.18(-2.74%)
Mar 17, 2023
6.820
6.840
6.460
6.580
1,287,682
-0.38(-5.46%)
Mar 16, 2023
6.750
7.220
6.700
6.960
1,577,240
+0.20(+2.96%)
Mar 15, 2023
6.970
6.970
6.390
6.760
1,515,381
-0.45(-6.24%)
Mar 14, 2023
7.390
7.460
7.030
7.210
1,289,498
-0.07(-0.96%)
Mar 13, 2023
7.740
7.970
7.100
7.280
1,607,087
-0.75(-9.34%)
Mar 10, 2023
9.790
9.790
7.835
8.030
3,286,951
-1.68(-17.30%)
Mar 09, 2023
9.990
10.07
9.670
9.710
501,963
-0.15(-1.52%)
Mar 08, 2023
9.920
10.04
9.590
9.860
396,139
-0.02(-0.20%)
Mar 07, 2023
9.890
9.965
9.685
9.880
437,047
+0.05(+0.51%)
Mar 06, 2023
10.00
10.02
9.634
9.830
676,512
-0.30(-2.96%)
Mar 03, 2023
9.790
10.23
9.600
10.13
686,252
+0.12(+1.20%)
Mar 02, 2023
9.780
10.12
9.620
10.01
758,865
+0.12(+1.21%)
Mar 01, 2023
9.110
10.15
9.000
9.890
2,323,852
+1.51(+18.02%)
Feb 28, 2023
8.610
8.720
8.370
8.380
273,259
-0.09(-1.06%)
Feb 27, 2023
8.370
8.540
8.224
8.470
252,780
+0.16(+1.93%)
Feb 24, 2023
7.930
8.340
7.930
8.310
323,250
+0.22(+2.72%)
Feb 23, 2023
8.120
8.260
7.925
8.090
316,869
+0.18(+2.28%)
Feb 22, 2023
8.000
8.070
7.780
7.910
343,067
-0.09(-1.12%)
Feb 21, 2023
8.170
8.290
7.970
8.000
389,213
-0.14(-1.72%)
Feb 17, 2023
8.200
8.245
7.982
8.140
373,953
-0.22(-2.63%)
Feb 16, 2023
8.450
8.613
8.320
8.360
272,128
-0.25(-2.90%)
Feb 15, 2023
8.500
8.620
8.330
8.610
402,171
-0.11(-1.26%)
Feb 14, 2023
8.670
8.900
8.570
8.720
288,762
-0.06(-0.68%)
Feb 13, 2023
8.740
8.790
8.470
8.780
311,150
+0.01(+0.11%)
Feb 10, 2023
8.060
8.809
8.060
8.770
835,306
+0.91(+11.58%)
Feb 09, 2023
8.330
8.367
7.830
7.860
418,821
-0.36(-4.38%)
Feb 08, 2023
8.470
8.520
8.190
8.220
422,564
-0.22(-2.61%)
Feb 07, 2023
8.010
8.440
7.870
8.440
546,666
+0.50(+6.30%)
Feb 06, 2023
8.050
8.120
7.760
7.940
691,040
-0.04(-0.50%)
Feb 03, 2023
8.090
8.500
7.960
7.980
708,717
-0.21(-2.56%)
Feb 02, 2023
8.400
8.400
8.095
8.190
631,061
-0.25(-2.96%)
Feb 01, 2023
8.600
8.660
8.080
8.440
935,820
-0.22(-2.54%)
Jan 31, 2023
8.760
8.840
8.560
8.660
552,872
-0.09(-1.03%)
Jan 30, 2023
8.800
8.930
8.610
8.750
528,685
-0.34(-3.74%)
Jan 27, 2023
9.300
9.350
9.060
9.090
273,129
-0.26(-2.78%)
Jan 26, 2023
9.270
9.360
8.950
9.350
452,503
+0.29(+3.20%)
Jan 25, 2023
8.890
9.110
8.680
9.060
292,169
+0.08(+0.89%)
Jan 24, 2023
8.970
9.040
8.820
8.980
229,801
+0.02(+0.22%)
Jan 23, 2023
8.990
9.080
8.840
8.960
219,256
+0.06(+0.67%)
Jan 20, 2023
8.930
9.020
8.700
8.900
309,478
+0.09(+1.02%)
Jan 19, 2023
8.580
8.900
8.540
8.810
265,825
+0.14(+1.61%)
Jan 18, 2023
9.050
9.219
8.652
8.670
326,402
-0.30(-3.34%)
Jan 17, 2023
8.850
9.140
8.810
8.970
206,121
+0.11(+1.24%)
Jan 13, 2023
8.790
8.960
8.660
8.860
210,785
+0.09(+1.03%)
Jan 12, 2023
8.800
9.100
8.705
8.770
386,733
+0.13(+1.50%)
Jan 11, 2023
8.700
8.860
8.629
8.640
359,616
-0.01(-0.12%)
Jan 10, 2023
8.450
8.670
8.220
8.650
278,476
+0.23(+2.73%)
Jan 09, 2023
8.500
8.650
8.340
8.420
250,078
+0.20(+2.43%)
Jan 06, 2023
8.350
8.524
8.140
8.220
362,693
+0.10(+1.23%)
Jan 05, 2023
7.810
8.350
7.700
8.120
471,714
+0.19(+2.40%)
Jan 04, 2023
7.770
8.055
7.770
7.930
397,211
-0.02(-0.25%)
Jan 03, 2023
8.760
8.790
7.740
7.950
957,787
-0.84(-9.56%)
Dec 30, 2022
8.460
8.831
8.445
8.790
784,532
+0.24(+2.81%)
Dec 29, 2022
8.370
8.620
8.311
8.550
358,532
+0.09(+1.06%)
Dec 28, 2022
8.940
8.940
8.290
8.460
449,577
-0.48(-5.37%)
Dec 27, 2022
8.590
8.940
8.530
8.940
772,389
+0.54(+6.43%)
Dec 23, 2022
7.790
8.430
7.740
8.400
782,074
+0.61(+7.83%)
Dec 22, 2022
8.050
8.050
7.480
7.790
384,319
-0.28(-3.47%)
Dec 21, 2022
7.680
8.120
7.470
8.070
727,356
+0.65(+8.76%)
Dec 20, 2022
7.150
7.513
7.150
7.420
271,599
+0.24(+3.34%)
Dec 19, 2022
7.350
7.480
7.120
7.180
324,129
-0.16(-2.18%)
Dec 16, 2022
7.110
7.360
7.030
7.340
509,820
-0.05(-0.68%)
Dec 15, 2022
7.270
7.430
7.190
7.390
259,327
+0.11(+1.51%)
Dec 14, 2022
7.400
7.490
7.180
7.280
315,628
-0.01(-0.14%)
Dec 13, 2022
7.370
7.429
7.110
7.290
311,398
+0.19(+2.68%)
Dec 12, 2022
6.800
7.180
6.800
7.100
437,772
+0.31(+4.57%)
Dec 09, 2022
7.010
7.060
6.730
6.790
589,602
-0.20(-2.86%)
Dec 08, 2022
7.530
7.560
6.920
6.990
456,287
-0.28(-3.85%)
Dec 07, 2022
7.620
7.640
7.250
7.270
337,226
-0.24(-3.20%)
Dec 06, 2022
7.550
7.800
7.390
7.510
348,556
-0.17(-2.21%)
Dec 05, 2022
8.300
8.475
7.650
7.680
391,633
-0.62(-7.47%)
Dec 02, 2022
8.000
8.370
7.970
8.300
271,937
+0.18(+2.22%)
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.