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
Inpixon
(NQ:
INPX
)
0.0527
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 31, 2023
0.4200
0.5900
0.3800
0.4300
33,797,444
+0.06(+16.22%)
Mar 30, 2023
0.3582
0.4300
0.3450
0.3700
5,705,354
+0.02(+6.29%)
Mar 29, 2023
0.3200
0.3700
0.3125
0.3481
897,110
+0.02(+6.16%)
Mar 28, 2023
0.3209
0.3514
0.3203
0.3279
821,835
-0.01(-2.12%)
Mar 27, 2023
0.3371
0.3500
0.3250
0.3350
468,442
+0.01(+2.13%)
Mar 24, 2023
0.3465
0.3465
0.3149
0.3280
863,968
-0.02(-6.58%)
Mar 23, 2023
0.3900
0.4300
0.3350
0.3511
1,413,199
-0.04(-10.64%)
Mar 22, 2023
0.3800
0.4489
0.3568
0.3929
1,476,097
+0.01(+3.39%)
Mar 21, 2023
0.3591
0.4000
0.3552
0.3800
957,193
+0.01(+2.70%)
Mar 20, 2023
0.3241
0.4692
0.3100
0.3700
1,838,872
+0.03(+8.50%)
Mar 17, 2023
0.3934
0.3946
0.3410
0.3410
1,343,306
-0.06(-14.75%)
Mar 16, 2023
0.4388
0.4390
0.3900
0.4000
1,283,926
-0.04(-9.09%)
Mar 15, 2023
0.4600
0.5450
0.4300
0.4400
2,865,842
-0.27(-37.67%)
Mar 14, 2023
0.6761
0.7199
0.6500
0.7059
508,082
+0.05(+7.61%)
Mar 13, 2023
0.6400
0.6700
0.6110
0.6560
481,177
-0.01(-2.19%)
Mar 10, 2023
0.6600
0.7000
0.6510
0.6707
1,043,167
-0.07(-9.43%)
Mar 09, 2023
0.7800
0.7950
0.7400
0.7405
411,415
-0.03(-4.44%)
Mar 08, 2023
0.7600
0.7968
0.7500
0.7749
366,666
+0.02(+3.32%)
Mar 07, 2023
0.8300
0.8300
0.7440
0.7500
1,251,185
-0.08(-10.16%)
Mar 06, 2023
0.9400
0.9373
0.8100
0.8348
1,994,735
-0.10(-10.24%)
Mar 03, 2023
0.9500
0.9500
0.8901
0.9300
1,203,816
+0.01(+1.31%)
Mar 02, 2023
0.9710
1.010
0.9000
0.9180
2,600,537
-0.09(-9.11%)
Mar 01, 2023
1.220
1.270
0.9815
1.010
6,343,230
-0.18(-15.13%)
Feb 28, 2023
1.170
1.370
1.140
1.190
5,897,055
-0.18(-13.14%)
Feb 27, 2023
1.200
1.440
1.145
1.370
6,159,204
+0.22(+19.13%)
Feb 24, 2023
1.130
1.210
1.110
1.150
2,071,550
-0.01(-0.86%)
Feb 23, 2023
1.200
1.200
1.110
1.160
2,271,448
-0.04(-3.33%)
Feb 22, 2023
1.120
1.260
1.100
1.200
2,706,379
+0.10(+9.09%)
Feb 21, 2023
1.190
1.195
1.100
1.100
2,671,128
-0.15(-12.00%)
Feb 17, 2023
1.290
1.300
1.200
1.250
2,283,395
-0.01(-0.79%)
Feb 16, 2023
1.280
1.410
1.250
1.260
4,139,482
-0.05(-3.82%)
Feb 15, 2023
1.110
1.320
1.080
1.310
5,003,195
+0.24(+22.43%)
Feb 14, 2023
1.100
1.220
0.9901
1.070
7,639,661
+0.06(+5.94%)
Feb 13, 2023
0.9400
1.070
0.8700
1.010
2,834,422
+0.09(+10.38%)
Feb 10, 2023
0.9700
0.9736
0.9100
0.9150
1,680,213
-0.09(-9.41%)
Feb 09, 2023
1.060
1.070
0.9467
1.010
1,959,840
-0.04(-3.81%)
Feb 08, 2023
1.110
1.120
1.025
1.050
1,218,976
-0.07(-6.25%)
Feb 07, 2023
1.140
1.160
1.060
1.120
2,679,278
-0.03(-2.61%)
Feb 06, 2023
1.200
1.220
1.120
1.150
1,973,751
-0.04(-3.36%)
Feb 03, 2023
1.200
1.230
1.160
1.190
2,328,299
-0.03(-2.46%)
Feb 02, 2023
1.180
1.260
1.150
1.220
2,757,153
+0.05(+4.27%)
Feb 01, 2023
1.160
1.220
1.130
1.170
3,538,577
-0.09(-7.14%)
Jan 31, 2023
1.090
1.330
1.060
1.260
7,946,894
+0.17(+15.60%)
Jan 30, 2023
1.070
1.140
1.050
1.090
3,920,436
-0.07(-6.03%)
Jan 27, 2023
1.380
1.450
1.120
1.160
8,044,912
-0.30(-20.55%)
Jan 26, 2023
1.480
1.550
1.400
1.460
6,730,288
-0.07(-4.58%)
Jan 25, 2023
1.980
2.150
1.410
1.530
43,310,400
-0.03(-1.92%)
Jan 24, 2023
1.570
1.740
1.510
1.560
16,706,696
+0.09(+6.12%)
Jan 23, 2023
1.580
1.660
1.390
1.470
3,578,309
-0.08(-5.16%)
Jan 20, 2023
1.540
1.690
1.510
1.550
2,069,084
+0.01(+0.65%)
Jan 19, 2023
1.600
1.600
1.510
1.540
171,742
+0.02(+1.32%)
Jan 18, 2023
1.750
1.750
1.500
1.520
489,301
-0.16(-9.52%)
Jan 17, 2023
1.660
1.710
1.600
1.680
369,519
+0.02(+1.20%)
Jan 13, 2023
1.850
1.880
1.610
1.660
417,652
-0.15(-8.29%)
Jan 12, 2023
1.880
1.990
1.720
1.810
700,751
-0.04(-2.16%)
Jan 11, 2023
1.810
1.918
1.750
1.850
196,018
+0.13(+7.56%)
Jan 10, 2023
1.700
1.844
1.650
1.720
270,181
+0.07(+4.24%)
Jan 09, 2023
1.640
1.720
1.630
1.650
80,024
+0.02(+1.23%)
Jan 06, 2023
1.750
1.789
1.630
1.630
69,000
-0.14(-7.91%)
Jan 05, 2023
1.780
1.810
1.710
1.770
46,663
-0.02(-1.12%)
Jan 04, 2023
1.840
1.890
1.750
1.790
230,963
+0.03(+1.70%)
Jan 03, 2023
1.740
1.940
1.720
1.760
111,268
+0.06(+3.53%)
Dec 30, 2022
1.690
1.700
1.630
1.700
25,729
+0.03(+1.80%)
Dec 29, 2022
1.650
1.760
1.650
1.670
38,807
+0.07(+4.37%)
Dec 28, 2022
1.660
1.680
1.580
1.600
34,359
-0.08(-4.76%)
Dec 27, 2022
1.700
1.740
1.650
1.680
26,406
-0.01(-0.59%)
Dec 23, 2022
1.700
1.730
1.633
1.690
13,640
-0.04(-2.31%)
Dec 22, 2022
1.780
1.800
1.680
1.730
27,846
-0.02(-1.14%)
Dec 21, 2022
1.820
1.820
1.720
1.750
44,860
+0.00(+0.00%)
Dec 20, 2022
1.790
1.860
1.750
1.750
86,122
-0.05(-2.78%)
Dec 19, 2022
1.800
1.827
1.760
1.800
36,495
+0.00(+0.00%)
Dec 16, 2022
1.860
1.870
1.760
1.800
27,646
-0.03(-1.64%)
Dec 15, 2022
1.820
1.870
1.760
1.830
47,897
-0.04(-2.14%)
Dec 14, 2022
1.770
1.990
1.770
1.870
111,958
+0.10(+5.65%)
Dec 13, 2022
1.990
1.990
1.770
1.770
90,728
-0.16(-8.08%)
Dec 12, 2022
1.890
1.930
1.780
1.925
80,414
+0.03(+1.34%)
Dec 09, 2022
1.950
2.000
1.880
1.900
67,645
-0.03(-1.55%)
Dec 08, 2022
1.990
2.155
1.900
1.930
151,910
-0.04(-2.03%)
Dec 07, 2022
2.160
2.170
1.950
1.970
106,015
-0.19(-8.80%)
Dec 06, 2022
2.400
2.440
2.107
2.160
136,815
-0.27(-11.11%)
Dec 05, 2022
2.570
2.570
2.400
2.430
62,373
-0.16(-6.18%)
Dec 02, 2022
2.610
2.690
2.540
2.590
42,178
-0.01(-0.38%)
Dec 01, 2022
2.510
2.710
2.510
2.600
98,448
+0.00(+0.00%)
Nov 30, 2022
2.550
2.670
2.530
2.600
44,938
+0.04(+1.58%)
Nov 29, 2022
2.540
2.670
2.540
2.559
47,455
-0.04(-1.56%)
Nov 28, 2022
2.640
2.730
2.560
2.600
66,533
-0.04(-1.52%)
Nov 25, 2022
2.570
2.640
2.570
2.640
6,035
+0.05(+1.93%)
Nov 23, 2022
2.630
2.720
2.540
2.590
63,249
-0.04(-1.52%)
Nov 22, 2022
2.710
2.850
2.570
2.630
52,638
-0.11(-4.01%)
Nov 21, 2022
2.860
2.860
2.710
2.740
45,892
-0.13(-4.53%)
Nov 18, 2022
2.960
3.100
2.820
2.870
44,616
-0.10(-3.37%)
Nov 17, 2022
3.020
3.110
2.900
2.970
59,634
-0.07(-2.30%)
Nov 16, 2022
3.170
3.250
2.970
3.040
76,519
-0.21(-6.46%)
Nov 15, 2022
3.320
3.470
3.100
3.250
86,257
-0.23(-6.61%)
Nov 14, 2022
3.430
3.750
3.320
3.480
127,935
+0.03(+0.87%)
Nov 11, 2022
3.370
3.570
3.330
3.450
92,162
+0.10(+2.99%)
Nov 10, 2022
3.030
3.390
2.879
3.350
126,359
+0.29(+9.48%)
Nov 09, 2022
3.110
3.130
2.920
3.060
141,427
-0.10(-3.16%)
Nov 08, 2022
2.880
3.171
2.790
3.160
122,079
+0.22(+7.48%)
Nov 07, 2022
2.800
2.990
2.700
2.940
102,295
+0.09(+3.16%)
Nov 04, 2022
2.840
2.850
2.610
2.850
156,602
+0.05(+1.79%)
Nov 03, 2022
2.910
3.019
2.740
2.800
293,883
-0.08(-2.78%)
Nov 02, 2022
2.940
3.012
2.820
2.880
142,584
-0.08(-2.70%)
Nov 01, 2022
3.200
3.271
2.930
2.960
165,274
-0.20(-6.33%)
Oct 31, 2022
3.050
3.230
2.860
3.160
180,158
+0.08(+2.60%)
Oct 28, 2022
3.310
3.410
3.020
3.080
266,274
-0.23(-6.95%)
Oct 27, 2022
3.570
3.660
3.290
3.310
323,273
-0.24(-6.76%)
Oct 26, 2022
3.620
3.800
3.430
3.550
243,576
-0.12(-3.27%)
Oct 25, 2022
3.340
3.820
3.340
3.670
302,014
+0.18(+5.16%)
Oct 24, 2022
3.740
3.750
3.360
3.490
226,937
-0.20(-5.42%)
Oct 21, 2022
4.100
4.100
3.550
3.690
309,866
-0.39(-9.56%)
Oct 20, 2022
4.360
4.600
4.080
4.080
277,183
-0.28(-6.42%)
Oct 19, 2022
5.020
5.060
4.240
4.360
397,879
-0.77(-15.01%)
Oct 18, 2022
8.000
8.000
5.015
5.130
2,856,949
-3.98(-43.69%)
Oct 17, 2022
8.310
9.760
7.110
9.110
33,609,600
+4.33(+90.59%)
Oct 14, 2022
4.300
4.860
4.170
4.780
672,641
+0.43(+9.89%)
Oct 13, 2022
4.670
4.700
4.260
4.350
182,292
-0.56(-11.41%)
Oct 12, 2022
5.050
5.075
4.850
4.910
72,930
-0.15(-2.96%)
Oct 11, 2022
5.390
5.770
5.052
5.060
140,962
-0.39(-7.16%)
Oct 10, 2022
5.390
5.840
4.910
5.450
244,619
-0.68(-11.09%)
Oct 07, 2022
7.020
7.620
6.130
6.130
406,453
-2.05(-25.02%)
Oct 06, 2022
9.750
10.49
7.732
8.175
169,216
-1.27(-13.49%)
Oct 05, 2022
9.600
9.690
9.383
9.450
18,962
+0.10(+1.04%)
Oct 04, 2022
9.637
9.818
9.300
9.352
25,208
+0.10(+1.14%)
Oct 03, 2022
9.592
9.675
9.008
9.248
32,645
+0.02(+0.24%)
Sep 30, 2022
9.352
9.742
8.910
9.225
37,309
-0.08(-0.81%)
Sep 29, 2022
9.848
9.975
8.760
9.300
23,500
-0.38(-3.88%)
Sep 28, 2022
9.375
10.05
9.000
9.675
29,694
-0.04(-0.39%)
Sep 27, 2022
10.50
10.55
9.120
9.713
63,485
-0.84(-7.96%)
Sep 26, 2022
13.35
13.35
9.113
10.55
339,894
+1.87(+21.50%)
Sep 23, 2022
8.963
9.000
8.438
8.685
23,674
-0.31(-3.50%)
Sep 22, 2022
9.000
10.58
8.565
9.000
180,692
-0.26(-2.83%)
Sep 21, 2022
9.060
9.300
9.008
9.262
14,720
+0.19(+2.07%)
Sep 20, 2022
9.180
9.405
9.075
9.075
25,661
-0.22(-2.34%)
Sep 19, 2022
10.02
10.02
9.120
9.293
35,950
-0.79(-7.88%)
Sep 16, 2022
9.938
10.19
9.742
10.09
24,679
-0.05(-0.52%)
Sep 15, 2022
10.46
10.49
10.13
10.14
15,111
+0.02(+0.15%)
Sep 14, 2022
10.50
10.72
10.01
10.12
28,423
-0.44(-4.19%)
Sep 13, 2022
10.15
10.80
10.12
10.57
17,251
+0.11(+1.00%)
Sep 12, 2022
10.53
11.21
10.14
10.46
13,712
-0.22(-2.11%)
Sep 09, 2022
10.32
10.69
10.03
10.69
16,055
+0.42(+4.09%)
Sep 08, 2022
10.05
10.40
9.765
10.27
17,098
+0.22(+2.24%)
Sep 07, 2022
9.623
10.05
9.435
10.04
27,309
+0.37(+3.80%)
Sep 06, 2022
10.05
10.05
9.615
9.675
18,448
-0.38(-3.73%)
Sep 02, 2022
10.43
10.43
9.863
10.05
15,037
-0.24(-2.33%)
Sep 01, 2022
10.50
10.74
10.03
10.29
11,512
-0.07(-0.65%)
Aug 31, 2022
10.40
10.70
10.35
10.36
7,667
-0.11(-1.00%)
Aug 30, 2022
10.50
11.10
10.13
10.46
14,409
-0.26(-2.45%)
Aug 29, 2022
11.14
11.17
10.57
10.72
15,346
-0.34(-3.05%)
Aug 26, 2022
10.89
11.25
10.88
11.06
13,435
+0.22(+2.08%)
Aug 25, 2022
10.52
11.19
10.52
10.84
16,284
+0.17(+1.62%)
Aug 24, 2022
9.750
10.80
10.05
10.66
39,466
+0.55(+5.41%)
Aug 23, 2022
10.75
11.20
10.01
10.12
45,949
-0.70(-6.45%)
Aug 22, 2022
11.29
11.51
10.72
10.81
16,748
-0.47(-4.19%)
Aug 19, 2022
12.00
12.00
11.18
11.29
24,763
-0.71(-5.94%)
Aug 18, 2022
11.96
12.44
11.93
12.00
13,726
-0.20(-1.60%)
Aug 17, 2022
12.15
12.67
11.93
12.20
20,308
+0.20(+1.69%)
Aug 16, 2022
12.75
13.13
11.85
11.99
63,045
-1.43(-10.67%)
Aug 15, 2022
12.75
13.49
12.38
13.43
53,045
+0.82(+6.48%)
Aug 12, 2022
12.75
12.94
12.35
12.61
19,994
+0.45(+3.70%)
Aug 11, 2022
12.00
13.01
11.96
12.16
57,414
+0.32(+2.66%)
Aug 10, 2022
11.93
12.11
11.36
11.84
24,696
+0.58(+5.20%)
Aug 09, 2022
12.00
12.19
11.26
11.26
67,670
-0.79(-6.54%)
Aug 08, 2022
12.04
12.89
11.89
12.04
73,432
+0.15(+1.26%)
Aug 05, 2022
12.45
12.45
11.84
11.89
33,003
-0.74(-5.82%)
Aug 04, 2022
12.32
12.75
12.16
12.63
33,466
+0.31(+2.50%)
Aug 03, 2022
12.75
12.87
12.07
12.32
38,153
-0.17(-1.32%)
Aug 02, 2022
11.62
12.75
11.03
12.49
54,432
+0.93(+8.05%)
Aug 01, 2022
11.25
11.77
10.95
11.56
19,376
+0.53(+4.83%)
Jul 29, 2022
10.88
11.15
10.88
11.03
53,150
+0.02(+0.14%)
Jul 28, 2022
10.24
11.10
10.24
11.01
15,934
+0.36(+3.38%)
Jul 27, 2022
10.50
10.88
10.13
10.65
46,865
+0.66(+6.61%)
Jul 26, 2022
10.80
11.14
9.990
9.990
79,910
-0.88(-8.14%)
Jul 25, 2022
11.25
11.93
10.60
10.88
63,300
-0.78(-6.69%)
Jul 22, 2022
12.00
12.45
10.88
11.65
50,706
-0.49(-4.01%)
Jul 21, 2022
11.65
12.45
11.62
12.14
33,964
+0.46(+3.98%)
Jul 20, 2022
10.73
12.36
10.73
11.68
102,352
+0.30(+2.64%)
Jul 19, 2022
10.72
11.93
10.65
11.38
97,144
+0.34(+3.06%)
Jul 18, 2022
10.72
11.56
10.57
11.04
108,058
+0.25(+2.29%)
Jul 15, 2022
11.36
11.36
10.30
10.79
71,915
+0.06(+0.56%)
Jul 14, 2022
11.46
12.22
10.72
10.73
88,482
-0.96(-8.21%)
Jul 13, 2022
12.38
12.74
11.51
11.69
87,959
-0.75(-6.03%)
Jul 12, 2022
14.62
14.70
12.02
12.44
175,291
-2.18(-14.92%)
Jul 11, 2022
16.12
16.65
13.96
14.62
453,374
+0.88(+6.44%)
Jul 08, 2022
11.25
14.44
11.25
13.74
230,932
+2.53(+22.54%)
Jul 07, 2022
11.01
11.55
10.95
11.21
74,011
+0.35(+3.25%)
Jul 06, 2022
11.25
11.54
10.86
10.86
73,106
-0.32(-2.82%)
Jul 05, 2022
11.93
12.00
10.72
11.18
75,266
-0.75(-6.29%)
Jul 01, 2022
12.60
12.73
11.81
11.93
67,291
-0.82(-6.47%)
Jun 30, 2022
11.25
13.88
10.66
12.75
149,298
+1.25(+10.89%)
Jun 29, 2022
10.12
11.99
9.758
11.50
135,477
+1.37(+13.56%)
Jun 28, 2022
10.47
10.65
9.900
10.12
29,155
+0.06(+0.60%)
Jun 27, 2022
10.94
10.94
10.05
10.06
24,906
-0.06(-0.59%)
Jun 24, 2022
10.80
10.88
10.12
10.12
46,122
-0.42(-3.98%)
Jun 23, 2022
10.50
10.83
10.20
10.54
27,958
+0.57(+5.71%)
Jun 22, 2022
10.50
10.90
9.975
9.975
51,143
-0.53(-5.00%)
Jun 21, 2022
9.750
11.25
9.750
10.50
47,392
+0.73(+7.44%)
Jun 17, 2022
9.675
10.43
9.390
9.773
96,414
+0.32(+3.33%)
Jun 16, 2022
9.000
11.10
9.180
9.457
130,849
+0.28(+3.02%)
Jun 15, 2022
9.172
10.38
9.150
9.180
104,648
+0.20(+2.26%)
Jun 14, 2022
11.25
11.35
8.625
8.977
105,478
-1.82(-16.88%)
Jun 13, 2022
11.32
11.96
10.72
10.80
33,340
-0.97(-8.28%)
Jun 10, 2022
11.77
12.43
11.58
11.78
37,863
-0.57(-4.62%)
Jun 09, 2022
12.75
14.93
12.04
12.35
160,318
-0.26(-2.08%)
Jun 08, 2022
12.00
12.68
12.00
12.61
32,614
+0.44(+3.57%)
Jun 07, 2022
12.46
12.68
12.12
12.17
17,838
-0.44(-3.45%)
Jun 06, 2022
12.75
12.90
12.60
12.61
14,030
-0.29(-2.21%)
Jun 03, 2022
13.49
13.49
12.82
12.89
13,917
-0.35(-2.61%)
Jun 02, 2022
13.28
13.73
13.05
13.24
13,017
-0.22(-1.62%)
Jun 01, 2022
13.66
14.25
13.15
13.46
13,717
-0.19(-1.37%)
May 31, 2022
13.10
13.78
12.39
13.64
28,917
+0.82(+6.44%)
May 27, 2022
12.92
12.94
12.20
12.82
11,600
+0.39(+3.14%)
May 26, 2022
13.05
13.05
12.38
12.43
18,102
+0.22(+1.78%)
May 25, 2022
12.38
13.09
12.00
12.21
17,137
+0.04(+0.31%)
May 24, 2022
13.45
13.64
12.00
12.17
28,906
-1.33(-9.83%)
May 23, 2022
14.10
14.10
13.12
13.50
16,998
+0.00(+0.00%)
May 20, 2022
15.00
14.99
12.86
13.50
48,806
-0.75(-5.26%)
May 19, 2022
15.08
15.46
13.63
14.25
41,938
-0.83(-5.52%)
May 18, 2022
15.84
16.50
15.07
15.08
18,344
-0.65(-4.15%)
May 17, 2022
17.78
18.12
15.23
15.73
51,951
-1.21(-7.17%)
May 16, 2022
18.35
19.42
16.95
16.95
37,507
-1.44(-7.83%)
May 13, 2022
16.48
19.09
15.75
18.39
39,583
+2.69(+17.15%)
May 12, 2022
15.00
16.00
15.00
15.70
16,656
+0.16(+1.06%)
May 11, 2022
15.00
17.25
15.00
15.53
26,920
+0.15(+0.98%)
May 10, 2022
15.75
16.43
15.08
15.38
11,492
+0.22(+1.43%)
May 09, 2022
16.88
17.02
15.07
15.16
22,964
-1.64(-9.77%)
May 06, 2022
18.00
18.38
16.63
16.81
11,297
-1.20(-6.66%)
May 05, 2022
18.38
18.57
17.26
18.01
14,956
-0.06(-0.33%)
May 04, 2022
17.45
18.21
17.45
18.07
25,265
+0.39(+2.21%)
May 03, 2022
17.39
18.00
17.05
17.68
15,788
+0.73(+4.29%)
May 02, 2022
18.00
18.00
16.65
16.95
12,705
-0.26(-1.53%)
Apr 29, 2022
16.80
18.60
16.50
17.21
37,653
+1.09(+6.74%)
Apr 28, 2022
17.00
17.00
16.01
16.12
18,430
-0.14(-0.88%)
Apr 27, 2022
16.32
16.66
15.98
16.27
19,330
+0.28(+1.78%)
Apr 26, 2022
16.12
17.18
15.42
15.98
20,777
-0.10(-0.65%)
Apr 25, 2022
17.25
17.25
15.98
16.09
20,587
-0.99(-5.80%)
Apr 22, 2022
17.25
17.84
16.20
17.08
22,738
-0.17(-1.00%)
Apr 21, 2022
18.00
18.37
16.88
17.25
10,514
-0.61(-3.40%)
Apr 20, 2022
18.75
18.89
17.85
17.86
12,251
-0.87(-4.65%)
Apr 19, 2022
17.25
18.75
17.20
18.73
17,435
+1.40(+8.10%)
Apr 18, 2022
18.00
18.00
17.18
17.32
15,428
-0.35(-1.99%)
Apr 14, 2022
18.90
18.90
17.43
17.68
13,191
-0.41(-2.28%)
Apr 13, 2022
17.25
18.34
17.06
18.09
14,738
+0.83(+4.82%)
Apr 12, 2022
18.31
18.31
16.69
17.26
29,213
-0.25(-1.46%)
Apr 11, 2022
17.75
18.00
17.10
17.51
21,228
-0.59(-3.27%)
Apr 08, 2022
18.72
18.72
17.81
18.11
17,797
-0.61(-3.25%)
Apr 07, 2022
18.00
19.32
17.25
18.71
47,086
+0.71(+3.96%)
Apr 06, 2022
18.73
18.73
17.77
18.00
36,906
-0.76(-4.04%)
Apr 05, 2022
19.50
19.88
18.23
18.76
57,937
-0.95(-4.80%)
Apr 04, 2022
19.72
20.10
18.75
19.70
60,517
+0.20(+1.04%)
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.