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
)
6.650
-0.080 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Dec 01, 2022
8.450
8.500
8.090
8.120
244,340
-0.16(-1.93%)
Nov 30, 2022
8.550
8.580
8.200
8.280
235,825
-0.04(-0.48%)
Nov 29, 2022
8.550
8.550
8.200
8.320
251,983
+0.00(+0.00%)
Nov 28, 2022
8.170
8.460
8.128
8.320
209,562
-0.26(-3.03%)
Nov 25, 2022
8.600
8.780
8.580
8.580
114,113
-0.01(-0.12%)
Nov 23, 2022
8.540
8.600
8.360
8.590
182,737
-0.14(-1.60%)
Nov 22, 2022
8.450
8.770
8.290
8.730
302,858
+0.43(+5.18%)
Nov 21, 2022
8.060
8.310
7.680
8.300
415,136
-0.05(-0.60%)
Nov 18, 2022
8.300
8.480
7.920
8.350
333,926
-0.27(-3.13%)
Nov 17, 2022
8.480
8.650
8.400
8.620
310,860
-0.09(-1.03%)
Nov 16, 2022
8.760
8.840
8.560
8.710
305,764
-0.23(-2.57%)
Nov 15, 2022
8.800
9.020
8.550
8.940
424,161
+0.27(+3.11%)
Nov 14, 2022
8.790
9.069
8.660
8.670
303,031
-0.11(-1.25%)
Nov 11, 2022
8.840
9.020
8.690
8.780
374,029
+0.15(+1.74%)
Nov 10, 2022
8.670
8.910
8.440
8.630
426,800
+0.22(+2.62%)
Nov 09, 2022
9.040
9.110
8.340
8.410
921,098
-0.87(-9.37%)
Nov 08, 2022
9.430
9.430
8.990
9.280
541,953
-0.23(-2.42%)
Nov 07, 2022
9.460
9.945
9.450
9.510
516,238
+0.21(+2.26%)
Nov 04, 2022
9.490
9.610
9.080
9.300
630,748
+0.20(+2.20%)
Nov 03, 2022
9.050
9.390
8.830
9.100
383,470
+0.05(+0.55%)
Nov 02, 2022
9.820
8.830
9.050
1,725,300
-1.16(-11.36%)
Nov 01, 2022
10.09
10.38
9.974
10.21
526,770
+0.32(+3.24%)
Oct 31, 2022
9.540
10.05
9.520
9.890
636,438
+0.29(+3.02%)
Oct 28, 2022
9.650
9.860
9.051
9.600
736,400
+0.21(+2.24%)
Oct 27, 2022
9.620
9.660
9.340
9.390
346,254
+0.00(+0.00%)
Oct 26, 2022
9.380
9.640
9.275
9.390
355,818
+0.04(+0.43%)
Oct 25, 2022
9.100
9.390
9.080
9.350
312,523
+0.27(+2.97%)
Oct 24, 2022
9.480
9.530
9.040
9.080
362,170
-0.43(-4.52%)
Oct 21, 2022
9.450
9.560
9.210
9.510
405,714
+0.12(+1.28%)
Oct 20, 2022
9.340
9.700
9.290
9.390
547,525
+0.13(+1.40%)
Oct 19, 2022
8.780
9.470
8.780
9.260
787,185
+0.49(+5.59%)
Oct 18, 2022
8.840
9.030
8.500
8.770
387,726
-0.06(-0.68%)
Oct 17, 2022
8.400
8.859
8.400
8.830
464,962
+0.49(+5.88%)
Oct 14, 2022
8.760
8.860
8.325
8.340
289,873
-0.56(-6.29%)
Oct 13, 2022
8.660
9.130
8.410
8.900
392,651
+0.07(+0.79%)
Oct 12, 2022
8.630
8.950
8.390
8.830
302,038
+0.10(+1.15%)
Oct 11, 2022
8.330
9.000
8.230
8.730
508,421
+0.16(+1.87%)
Oct 10, 2022
8.770
8.900
8.420
8.570
585,071
-0.23(-2.61%)
Oct 07, 2022
9.080
9.200
8.700
8.800
708,753
-0.25(-2.76%)
Oct 06, 2022
8.740
9.130
8.680
9.050
858,736
+0.26(+2.96%)
Oct 05, 2022
8.270
8.830
8.110
8.790
1,278,154
+0.52(+6.29%)
Oct 04, 2022
7.810
8.310
7.475
8.270
874,056
+0.72(+9.54%)
Oct 03, 2022
7.070
7.665
7.050
7.550
1,205,345
+0.98(+14.92%)
Sep 30, 2022
6.190
6.740
6.180
6.570
1,079,839
+0.26(+4.12%)
Sep 29, 2022
6.070
6.340
5.930
6.310
435,623
+0.18(+2.94%)
Sep 28, 2022
5.680
6.250
5.680
6.130
485,154
+0.46(+8.11%)
Sep 27, 2022
5.830
5.910
5.620
5.670
544,982
+0.01(+0.18%)
Sep 26, 2022
5.880
6.020
5.625
5.660
743,849
-0.33(-5.51%)
Sep 23, 2022
6.230
6.240
5.890
5.990
669,201
-0.59(-8.97%)
Sep 22, 2022
6.820
7.100
6.541
6.580
445,885
-0.22(-3.24%)
Sep 21, 2022
7.190
7.200
6.780
6.800
321,091
-0.19(-2.72%)
Sep 20, 2022
7.160
7.170
6.780
6.990
429,251
-0.28(-3.85%)
Sep 19, 2022
7.050
7.320
7.030
7.270
340,725
-0.16(-2.15%)
Sep 16, 2022
7.530
7.530
7.075
7.430
689,977
-0.22(-2.88%)
Sep 15, 2022
7.940
7.960
7.560
7.650
348,176
-0.48(-5.90%)
Sep 14, 2022
7.600
8.370
7.600
8.130
757,416
+0.61(+8.11%)
Sep 13, 2022
7.800
8.033
7.324
7.520
686,980
-0.46(-5.76%)
Sep 12, 2022
8.060
8.240
7.900
7.980
435,946
+0.01(+0.13%)
Sep 09, 2022
7.380
8.015
7.350
7.970
628,565
+0.82(+11.47%)
Sep 08, 2022
7.180
7.370
7.070
7.150
320,384
-0.02(-0.28%)
Sep 07, 2022
7.220
7.335
7.030
7.170
379,968
-0.19(-2.58%)
Sep 06, 2022
7.870
8.120
7.335
7.360
332,952
-0.39(-5.03%)
Sep 02, 2022
7.600
7.760
7.429
7.750
286,382
+0.46(+6.31%)
Sep 01, 2022
7.260
7.500
7.010
7.290
411,039
-0.16(-2.15%)
Aug 31, 2022
7.150
7.630
7.110
7.450
205,154
+0.05(+0.68%)
Aug 30, 2022
7.870
7.870
7.290
7.400
679,057
-0.63(-7.85%)
Aug 29, 2022
7.620
8.290
7.620
8.030
607,584
+0.37(+4.83%)
Aug 26, 2022
7.940
8.110
7.660
7.660
308,554
-0.25(-3.16%)
Aug 25, 2022
8.020
8.090
7.770
7.910
444,555
-0.01(-0.13%)
Aug 24, 2022
7.750
7.960
7.530
7.920
378,202
+0.26(+3.39%)
Aug 23, 2022
7.650
8.240
7.530
7.660
623,399
+0.25(+3.37%)
Aug 22, 2022
7.470
7.560
7.180
7.410
306,517
-0.10(-1.33%)
Aug 19, 2022
7.640
7.865
7.500
7.510
290,836
-0.28(-3.59%)
Aug 18, 2022
7.250
7.880
7.240
7.790
712,539
+0.68(+9.56%)
Aug 17, 2022
6.830
7.310
6.810
7.110
459,101
+0.08(+1.14%)
Aug 16, 2022
7.450
7.640
6.950
7.030
510,815
-0.34(-4.61%)
Aug 15, 2022
7.200
7.400
6.870
7.370
946,441
-0.15(-1.99%)
Aug 12, 2022
7.100
7.530
6.900
7.520
611,747
+0.40(+5.62%)
Aug 11, 2022
6.420
7.155
6.420
7.120
989,124
+0.85(+13.56%)
Aug 10, 2022
6.110
6.380
5.920
6.270
678,027
+0.17(+2.79%)
Aug 09, 2022
5.980
6.270
5.960
6.100
434,404
+0.16(+2.69%)
Aug 08, 2022
5.960
6.080
5.810
5.940
521,269
-0.08(-1.33%)
Aug 05, 2022
5.850
6.300
5.850
6.020
585,624
+0.05(+0.84%)
Aug 04, 2022
5.950
6.350
5.760
5.970
1,032,471
-0.21(-3.40%)
Aug 03, 2022
6.570
6.590
6.010
6.180
1,017,561
-0.32(-4.92%)
Aug 02, 2022
6.500
6.643
6.390
6.500
303,074
-0.02(-0.31%)
Aug 01, 2022
6.560
6.638
6.360
6.520
433,986
-0.33(-4.82%)
Jul 29, 2022
6.810
7.070
6.700
6.850
466,088
+0.16(+2.39%)
Jul 28, 2022
7.010
7.111
6.490
6.690
828,571
-0.20(-2.90%)
Jul 27, 2022
6.470
6.950
6.400
6.890
518,156
+0.47(+7.32%)
Jul 26, 2022
6.780
6.800
6.330
6.420
402,494
-0.07(-1.08%)
Jul 25, 2022
5.840
6.520
5.795
6.490
932,511
+0.68(+11.70%)
Jul 22, 2022
6.060
6.110
5.740
5.810
276,038
-0.24(-3.97%)
Jul 21, 2022
6.140
6.180
5.860
6.050
437,539
-0.33(-5.17%)
Jul 20, 2022
6.260
6.400
6.100
6.380
446,787
+0.05(+0.79%)
Jul 19, 2022
6.230
6.410
6.140
6.330
358,660
+0.06(+0.96%)
Jul 18, 2022
6.230
6.450
6.200
6.270
705,147
+0.23(+3.81%)
Jul 15, 2022
5.910
6.060
5.665
6.040
690,607
+0.32(+5.59%)
Jul 14, 2022
5.770
5.940
5.490
5.720
628,370
-0.36(-5.92%)
Jul 13, 2022
5.730
6.235
5.730
6.080
570,901
+0.22(+3.75%)
Jul 12, 2022
5.900
5.985
5.660
5.860
930,180
-0.28(-4.56%)
Jul 11, 2022
6.130
6.210
5.940
6.140
322,877
-0.13(-2.07%)
Jul 08, 2022
6.490
6.490
6.189
6.270
583,455
-0.13(-2.03%)
Jul 07, 2022
6.220
6.490
6.190
6.400
607,649
+0.41(+6.84%)
Jul 06, 2022
6.150
6.240
5.620
5.990
1,050,368
-0.26(-4.16%)
Jul 05, 2022
6.250
6.290
5.870
6.250
1,252,366
-0.21(-3.25%)
Jul 01, 2022
6.610
6.640
6.210
6.460
668,638
-0.08(-1.22%)
Jun 30, 2022
6.600
6.960
6.455
6.540
683,710
-0.29(-4.25%)
Jun 29, 2022
7.500
7.560
6.780
6.830
1,190,226
-0.54(-7.33%)
Jun 28, 2022
7.440
7.600
7.140
7.370
654,875
+0.17(+2.36%)
Jun 27, 2022
6.600
7.270
6.572
7.200
1,332,341
+0.64(+9.76%)
Jun 24, 2022
6.800
6.980
6.520
6.560
4,869,112
-0.14(-2.09%)
Jun 23, 2022
7.160
7.210
6.500
6.700
1,589,273
-0.36(-5.10%)
Jun 22, 2022
7.090
7.280
7.010
7.060
1,263,973
-0.53(-6.98%)
Jun 21, 2022
7.380
7.760
7.320
7.590
920,728
+0.38(+5.27%)
Jun 17, 2022
8.120
8.230
7.150
7.210
1,590,132
-0.97(-11.86%)
Jun 16, 2022
7.980
8.230
7.800
8.180
1,189,935
-0.05(-0.61%)
Jun 15, 2022
8.160
8.370
7.980
8.230
632,234
+0.07(+0.86%)
Jun 14, 2022
8.690
8.910
8.090
8.160
868,238
-0.34(-4.00%)
Jun 13, 2022
8.610
8.800
8.100
8.500
1,354,904
-0.61(-6.70%)
Jun 10, 2022
8.740
9.240
8.620
9.110
902,922
+0.21(+2.36%)
Jun 09, 2022
9.390
9.420
8.880
8.900
794,222
-0.63(-6.61%)
Jun 08, 2022
9.650
9.740
9.200
9.530
882,694
-0.06(-0.63%)
Jun 07, 2022
9.650
9.860
9.420
9.590
852,431
-0.09(-0.93%)
Jun 06, 2022
9.610
9.790
9.410
9.680
1,036,465
+0.26(+2.76%)
Jun 03, 2022
9.110
9.430
9.040
9.420
645,734
+0.31(+3.40%)
Jun 02, 2022
9.260
9.570
9.090
9.110
579,664
-0.24(-2.57%)
Jun 01, 2022
9.130
9.490
9.100
9.350
969,052
+0.46(+5.17%)
May 31, 2022
9.280
9.640
8.690
8.890
1,022,056
-0.08(-0.89%)
May 27, 2022
8.580
9.190
8.520
8.970
722,454
+0.40(+4.67%)
May 26, 2022
8.520
8.790
8.450
8.570
576,883
+0.13(+1.54%)
May 25, 2022
7.790
8.500
7.790
8.440
1,277,626
+0.66(+8.48%)
May 24, 2022
7.750
7.820
7.430
7.780
400,918
-0.07(-0.89%)
May 23, 2022
7.460
7.900
7.340
7.850
590,021
+0.47(+6.37%)
May 20, 2022
7.560
7.710
7.230
7.380
417,897
-0.11(-1.47%)
May 19, 2022
7.430
7.890
7.370
7.490
567,400
-0.21(-2.73%)
May 18, 2022
8.120
8.270
7.455
7.700
892,995
-0.30(-3.75%)
May 17, 2022
7.490
8.110
7.320
8.000
1,737,565
+0.67(+9.14%)
May 16, 2022
6.980
7.420
6.970
7.330
818,234
+0.35(+5.01%)
May 13, 2022
6.780
7.190
6.775
6.980
1,113,783
+0.36(+5.44%)
May 12, 2022
6.200
6.640
5.900
6.620
1,084,138
+0.32(+5.08%)
May 11, 2022
6.510
6.750
6.230
6.300
810,949
+0.12(+1.94%)
May 10, 2022
6.660
6.670
5.930
6.180
1,487,185
-0.27(-4.19%)
May 09, 2022
7.310
7.310
6.430
6.450
1,247,651
-1.06(-14.11%)
May 06, 2022
7.500
7.760
7.250
7.510
1,212,720
+0.09(+1.21%)
May 05, 2022
7.530
7.660
7.064
7.420
1,094,534
-0.20(-2.62%)
May 04, 2022
7.270
7.635
7.060
7.620
968,744
+0.53(+7.48%)
May 03, 2022
6.690
7.200
6.690
7.090
702,754
+0.42(+6.30%)
May 02, 2022
6.530
6.690
6.190
6.670
1,102,698
-0.01(-0.15%)
Apr 29, 2022
6.920
7.095
6.615
6.680
1,198,020
-0.23(-3.33%)
Apr 28, 2022
6.770
6.975
6.300
6.910
819,287
+0.26(+3.91%)
Apr 27, 2022
6.500
6.755
6.280
6.650
923,377
+0.19(+2.94%)
Apr 26, 2022
6.570
6.880
6.440
6.460
751,407
-0.11(-1.67%)
Apr 25, 2022
6.260
6.680
6.080
6.570
1,344,765
-0.05(-0.76%)
Apr 22, 2022
6.990
7.150
6.615
6.620
971,987
-0.43(-6.10%)
Apr 21, 2022
7.400
7.412
6.815
7.050
728,353
-0.25(-3.42%)
Apr 20, 2022
7.170
7.435
7.060
7.300
545,490
+0.20(+2.82%)
Apr 19, 2022
7.180
7.180
6.830
7.100
667,437
-0.14(-1.93%)
Apr 18, 2022
6.930
7.325
6.890
7.240
888,390
+0.32(+4.62%)
Apr 14, 2022
6.290
6.980
6.170
6.920
1,191,947
+0.65(+10.37%)
Apr 13, 2022
6.250
6.380
6.150
6.270
659,536
+0.16(+2.62%)
Apr 12, 2022
6.200
6.470
6.100
6.110
667,604
+0.09(+1.50%)
Apr 11, 2022
6.060
6.110
5.835
6.020
409,869
-0.19(-3.06%)
Apr 08, 2022
5.920
6.290
5.900
6.210
668,377
+0.29(+4.90%)
Apr 07, 2022
5.750
5.950
5.510
5.920
710,536
+0.24(+4.23%)
Apr 06, 2022
5.760
5.950
5.566
5.680
650,762
-0.13(-2.24%)
Apr 05, 2022
6.090
6.160
5.790
5.810
658,562
-0.26(-4.28%)
Apr 04, 2022
5.900
6.090
5.885
6.070
605,627
+0.29(+5.02%)
Apr 01, 2022
5.470
6.000
5.470
5.780
1,129,542
+0.28(+5.09%)
Mar 31, 2022
5.480
5.727
5.440
5.500
824,037
-0.08(-1.43%)
Mar 30, 2022
5.820
5.980
5.520
5.580
930,497
-0.12(-2.11%)
Mar 29, 2022
5.690
5.775
5.530
5.700
964,585
-0.23(-3.88%)
Mar 28, 2022
6.170
6.195
5.710
5.930
1,262,674
-0.38(-6.02%)
Mar 25, 2022
6.210
6.330
6.090
6.310
754,628
+0.00(+0.00%)
Mar 24, 2022
6.210
6.400
6.090
6.310
574,309
+0.03(+0.48%)
Mar 23, 2022
6.260
6.665
6.220
6.280
1,269,108
+0.16(+2.61%)
Mar 22, 2022
5.860
6.120
5.835
6.120
862,580
+0.24(+4.08%)
Mar 21, 2022
5.670
6.065
5.670
5.880
1,065,258
+0.35(+6.33%)
Mar 18, 2022
5.710
5.780
5.510
5.530
649,040
-0.26(-4.49%)
Mar 17, 2022
5.600
5.920
5.600
5.790
882,019
+0.33(+6.04%)
Mar 16, 2022
5.400
5.655
5.350
5.460
765,099
+0.06(+1.11%)
Mar 15, 2022
5.320
5.550
4.970
5.400
1,263,970
-0.23(-4.09%)
Mar 14, 2022
6.050
6.055
5.580
5.630
1,449,384
-0.49(-8.01%)
Mar 11, 2022
5.840
6.330
5.800
6.120
1,252,981
+0.12(+2.00%)
Mar 10, 2022
5.710
6.000
2,292,213
+0.61(+11.32%)
Mar 09, 2022
5.050
5.420
4.810
5.390
1,144,910
+0.07(+1.32%)
Mar 08, 2022
5.820
5.930
5.300
5.320
1,441,510
-0.33(-5.84%)
Mar 07, 2022
5.800
6.140
5.560
5.650
1,897,055
+0.17(+3.10%)
Mar 04, 2022
4.950
5.530
4.920
5.480
1,052,888
+0.52(+10.48%)
Mar 03, 2022
5.040
5.080
4.880
4.960
772,448
-0.12(-2.36%)
Mar 02, 2022
4.880
5.175
4.820
5.080
893,510
+0.23(+4.74%)
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.