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
Arcimoto Inc
(NQ:
FUV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2023
0.8200
0.8500
0.8200
0.8400
30,778
+0.02(+1.82%)
Sep 28, 2023
0.8350
0.8499
0.8200
0.8250
40,004
-0.01(-0.64%)
Sep 27, 2023
0.8300
0.8400
0.8200
0.8303
26,024
+0.00(+0.02%)
Sep 26, 2023
0.8100
0.8500
0.8100
0.8301
18,939
+0.01(+1.23%)
Sep 25, 2023
0.8104
0.8248
0.8113
0.8200
25,639
-0.02(-2.84%)
Sep 22, 2023
0.8401
0.8500
0.8104
0.8440
39,871
+0.00(+0.48%)
Sep 21, 2023
0.8800
0.9000
0.8100
0.8400
163,337
-0.04(-4.55%)
Sep 20, 2023
0.8900
0.9000
0.8750
0.8800
28,961
-0.02(-2.22%)
Sep 19, 2023
0.9000
0.9050
0.8750
0.9000
83,867
-0.02(-2.05%)
Sep 18, 2023
0.9200
0.9297
0.8950
0.9188
76,162
+0.00(+0.42%)
Sep 15, 2023
0.9300
0.9300
0.9055
0.9150
46,807
-0.02(-2.11%)
Sep 14, 2023
0.9550
0.9550
0.9101
0.9347
59,588
-0.01(-1.19%)
Sep 13, 2023
0.9629
0.9629
0.9262
0.9460
62,560
-0.02(-1.76%)
Sep 12, 2023
0.9749
0.9800
0.9550
0.9629
55,107
-0.01(-1.23%)
Sep 11, 2023
0.9980
0.9999
0.9662
0.9749
76,567
-0.03(-2.51%)
Sep 08, 2023
0.9900
1.000
0.9500
1.000
48,098
+0.02(+1.52%)
Sep 07, 2023
1.000
1.000
0.9700
0.9850
37,204
-0.02(-1.50%)
Sep 06, 2023
1.030
1.030
1.000
1.000
25,253
-0.03(-2.91%)
Sep 05, 2023
1.010
1.030
1.000
1.030
54,586
+0.03(+3.00%)
Sep 01, 2023
1.000
1.019
1.000
1.000
43,239
+0.00(+0.00%)
Aug 31, 2023
1.040
1.040
0.9901
1.000
68,934
-0.05(-4.76%)
Aug 30, 2023
1.000
1.050
0.9800
1.050
81,933
+0.06(+6.06%)
Aug 29, 2023
0.9800
1.010
0.9601
0.9900
100,220
-0.01(-1.00%)
Aug 28, 2023
1.010
1.020
0.9800
1.000
125,644
-0.02(-1.96%)
Aug 25, 2023
1.020
1.040
1.000
1.020
130,740
-0.01(-0.97%)
Aug 24, 2023
1.030
1.030
1.000
1.030
143,078
+0.01(+0.98%)
Aug 23, 2023
1.030
1.050
1.020
1.020
93,344
-0.01(-0.97%)
Aug 22, 2023
1.050
1.060
1.010
1.030
105,511
-0.01(-0.96%)
Aug 21, 2023
1.060
1.080
1.027
1.040
139,696
-0.02(-1.89%)
Aug 18, 2023
1.070
1.070
1.010
1.060
119,415
+0.01(+0.95%)
Aug 17, 2023
1.180
1.180
1.010
1.050
247,244
-0.13(-11.02%)
Aug 16, 2023
1.260
1.280
1.180
1.180
149,266
-0.11(-8.53%)
Aug 15, 2023
1.350
1.350
1.260
1.290
63,650
-0.06(-4.44%)
Aug 14, 2023
1.400
1.400
1.310
1.350
28,974
+0.00(+0.04%)
Aug 11, 2023
1.350
1.380
1.320
1.349
65,308
+0.03(+2.23%)
Aug 10, 2023
1.430
1.430
1.260
1.320
106,460
-0.07(-5.04%)
Aug 09, 2023
1.440
1.440
1.390
1.390
32,688
-0.04(-2.80%)
Aug 08, 2023
1.440
1.440
1.400
1.430
51,003
+0.00(+0.00%)
Aug 07, 2023
1.460
1.480
1.409
1.430
84,608
-0.05(-3.38%)
Aug 04, 2023
1.530
1.558
1.480
1.480
39,251
-0.06(-3.90%)
Aug 03, 2023
1.530
1.550
1.500
1.540
32,234
-0.02(-1.28%)
Aug 02, 2023
1.600
1.640
1.540
1.560
72,265
-0.02(-1.27%)
Aug 01, 2023
1.520
1.600
1.520
1.580
96,452
+0.04(+2.60%)
Jul 31, 2023
1.560
1.580
1.500
1.540
118,095
+0.00(+0.00%)
Jul 28, 2023
1.490
1.540
1.490
1.540
57,237
+0.04(+2.67%)
Jul 27, 2023
1.570
1.570
1.487
1.500
61,047
-0.03(-1.96%)
Jul 26, 2023
1.490
1.580
1.480
1.530
128,906
+0.05(+3.38%)
Jul 25, 2023
1.470
1.550
1.470
1.480
102,939
+0.01(+0.68%)
Jul 24, 2023
1.410
1.480
1.410
1.470
46,622
+0.04(+2.80%)
Jul 21, 2023
1.490
1.490
1.410
1.430
74,191
-0.05(-3.38%)
Jul 20, 2023
1.490
1.490
1.410
1.480
83,349
+0.02(+1.37%)
Jul 19, 2023
1.460
1.500
1.420
1.460
64,201
-0.02(-1.35%)
Jul 18, 2023
1.470
1.520
1.450
1.480
99,159
+0.00(+0.00%)
Jul 17, 2023
1.500
1.500
1.450
1.480
54,668
+0.00(+0.00%)
Jul 14, 2023
1.520
1.566
1.460
1.480
150,122
-0.03(-1.99%)
Jul 13, 2023
1.530
1.530
1.480
1.510
69,821
+0.01(+0.67%)
Jul 12, 2023
1.450
1.500
1.410
1.500
87,189
+0.10(+7.14%)
Jul 11, 2023
1.440
1.440
1.400
1.400
45,953
-0.01(-0.71%)
Jul 10, 2023
1.450
1.450
1.400
1.410
79,745
-0.03(-2.08%)
Jul 07, 2023
1.410
1.450
1.400
1.440
66,335
+0.01(+0.70%)
Jul 06, 2023
1.480
1.480
1.370
1.430
143,212
-0.04(-2.72%)
Jul 05, 2023
1.530
1.530
1.450
1.470
118,091
-0.02(-1.34%)
Jul 03, 2023
1.460
1.550
1.460
1.490
74,086
+0.03(+2.05%)
Jun 30, 2023
1.450
1.490
1.420
1.460
93,904
-0.03(-2.01%)
Jun 29, 2023
1.530
1.580
1.450
1.490
97,466
-0.05(-3.25%)
Jun 28, 2023
1.460
1.600
1.440
1.540
95,546
+0.09(+6.21%)
Jun 27, 2023
1.440
1.480
1.420
1.450
83,183
-0.03(-2.03%)
Jun 26, 2023
1.460
1.480
1.440
1.480
91,340
+0.04(+2.78%)
Jun 23, 2023
1.500
1.520
1.440
1.440
81,032
-0.06(-4.00%)
Jun 22, 2023
1.520
1.520
1.440
1.500
133,012
-0.01(-0.66%)
Jun 21, 2023
1.570
1.610
1.510
1.510
117,483
-0.07(-4.43%)
Jun 20, 2023
1.610
1.640
1.560
1.580
97,584
-0.06(-3.66%)
Jun 16, 2023
1.600
1.650
1.560
1.640
223,131
+0.05(+3.14%)
Jun 15, 2023
1.570
1.650
1.560
1.590
190,836
+0.00(+0.00%)
Jun 14, 2023
1.600
1.650
1.580
1.590
144,683
-0.06(-3.64%)
Jun 13, 2023
1.620
1.700
1.620
1.650
132,698
+0.04(+2.48%)
Jun 12, 2023
1.590
1.700
1.510
1.610
323,181
-0.18(-10.06%)
Jun 09, 2023
1.800
1.850
1.765
1.790
78,912
-0.02(-1.10%)
Jun 08, 2023
1.720
1.850
1.720
1.810
122,942
+0.08(+4.62%)
Jun 07, 2023
1.690
1.750
1.680
1.730
99,076
+0.05(+2.98%)
Jun 06, 2023
1.650
1.700
1.600
1.680
74,233
+0.03(+1.82%)
Jun 05, 2023
1.650
1.680
1.620
1.650
75,027
+0.05(+3.12%)
Jun 02, 2023
1.570
1.660
1.570
1.600
104,384
+0.02(+1.27%)
Jun 01, 2023
1.580
1.590
1.550
1.580
21,837
+0.00(+0.00%)
May 31, 2023
1.600
1.600
1.540
1.580
31,280
-0.01(-0.63%)
May 30, 2023
1.580
1.600
1.550
1.590
84,923
+0.05(+3.25%)
May 26, 2023
1.460
1.540
1.440
1.540
56,802
+0.11(+7.69%)
May 25, 2023
1.460
1.510
1.420
1.430
44,554
-0.04(-2.72%)
May 24, 2023
1.500
1.530
1.460
1.470
51,973
-0.05(-3.29%)
May 23, 2023
1.570
1.610
1.510
1.520
45,230
-0.05(-3.49%)
May 22, 2023
1.540
1.580
1.500
1.575
101,534
+0.02(+1.61%)
May 19, 2023
1.550
1.550
1.490
1.550
35,484
+0.04(+2.65%)
May 18, 2023
1.540
1.540
1.490
1.510
49,795
-0.00(-0.33%)
May 17, 2023
1.510
1.530
1.500
1.515
27,171
+0.00(+0.33%)
May 16, 2023
1.510
1.570
1.500
1.510
33,743
-0.04(-2.58%)
May 15, 2023
1.510
1.570
1.510
1.550
40,405
-0.02(-1.27%)
May 12, 2023
1.640
1.640
1.550
1.570
22,533
-0.03(-1.88%)
May 11, 2023
1.630
1.650
1.585
1.600
34,560
-0.01(-0.62%)
May 10, 2023
1.640
1.660
1.560
1.610
75,444
-0.05(-3.01%)
May 09, 2023
1.660
1.670
1.580
1.660
81,534
+0.01(+0.61%)
May 08, 2023
1.600
1.700
1.567
1.650
148,602
+0.11(+7.14%)
May 05, 2023
1.510
1.550
1.490
1.540
21,635
+0.06(+4.05%)
May 04, 2023
1.510
1.527
1.460
1.480
29,219
-0.05(-3.27%)
May 03, 2023
1.530
1.580
1.530
1.530
62,107
+0.00(+0.00%)
May 02, 2023
1.550
1.550
1.450
1.530
37,323
-0.00(-0.33%)
May 01, 2023
1.500
1.550
1.470
1.535
48,958
+0.02(+1.66%)
Apr 28, 2023
1.430
1.550
1.418
1.510
75,045
+0.09(+6.34%)
Apr 27, 2023
1.310
1.440
1.300
1.420
75,693
+0.11(+8.40%)
Apr 26, 2023
1.360
1.390
1.300
1.310
54,536
-0.05(-3.68%)
Apr 25, 2023
1.440
1.440
1.350
1.360
87,895
-0.08(-5.56%)
Apr 24, 2023
1.480
1.530
1.400
1.440
51,817
-0.03(-2.04%)
Apr 21, 2023
1.430
1.500
1.380
1.470
92,338
+0.07(+5.00%)
Apr 20, 2023
1.360
1.438
1.350
1.400
88,482
+0.00(+0.00%)
Apr 19, 2023
1.590
1.590
1.400
1.400
126,921
-0.17(-10.83%)
Apr 18, 2023
1.580
1.670
1.510
1.570
146,676
-0.06(-3.98%)
Apr 17, 2023
1.840
1.840
1.620
1.635
204,487
-0.20(-10.66%)
Apr 14, 2023
1.840
1.890
1.800
1.830
158,424
+0.02(+1.10%)
Apr 13, 2023
1.760
1.830
1.730
1.810
177,412
+0.10(+5.85%)
Apr 12, 2023
1.700
1.794
1.630
1.710
170,453
+0.06(+3.64%)
Apr 11, 2023
1.530
1.680
1.496
1.650
135,053
+0.14(+9.27%)
Apr 10, 2023
1.470
1.530
1.441
1.510
90,048
+0.07(+4.86%)
Apr 06, 2023
1.400
1.490
1.380
1.440
64,713
+0.04(+2.86%)
Apr 05, 2023
1.440
1.440
1.360
1.400
53,892
-0.02(-1.41%)
Apr 04, 2023
1.430
1.440
1.390
1.420
42,652
-0.01(-0.70%)
Apr 03, 2023
1.430
1.440
1.380
1.430
68,097
+0.03(+2.14%)
Mar 31, 2023
1.390
1.420
1.360
1.400
84,386
+0.01(+0.72%)
Mar 30, 2023
1.450
1.507
1.320
1.390
155,028
-0.04(-2.80%)
Mar 29, 2023
1.400
1.454
1.370
1.430
80,728
+0.03(+2.14%)
Mar 28, 2023
1.380
1.427
1.370
1.400
54,182
-0.01(-0.71%)
Mar 27, 2023
1.410
1.430
1.370
1.410
45,980
+0.00(+0.00%)
Mar 24, 2023
1.370
1.420
1.330
1.410
47,747
+0.01(+0.71%)
Mar 23, 2023
1.400
1.460
1.380
1.400
100,598
-0.01(-0.71%)
Mar 22, 2023
1.370
1.460
1.340
1.410
165,352
+0.06(+4.44%)
Mar 21, 2023
1.280
1.367
1.260
1.350
120,791
+0.10(+8.00%)
Mar 20, 2023
1.360
1.360
1.240
1.250
110,001
-0.07(-5.30%)
Mar 17, 2023
1.500
1.500
1.320
1.320
230,770
-0.16(-10.81%)
Mar 16, 2023
1.400
1.480
1.380
1.480
112,363
+0.09(+6.47%)
Mar 15, 2023
1.520
1.520
1.350
1.390
253,726
-0.12(-7.95%)
Mar 14, 2023
1.620
1.640
1.510
1.510
197,079
-0.05(-3.21%)
Mar 13, 2023
1.610
1.640
1.540
1.560
173,132
-0.08(-4.88%)
Mar 10, 2023
1.700
1.710
1.610
1.640
181,248
-0.08(-4.65%)
Mar 09, 2023
1.730
1.770
1.720
1.720
69,280
-0.03(-1.71%)
Mar 08, 2023
1.750
1.770
1.700
1.750
120,264
-0.02(-1.13%)
Mar 07, 2023
1.800
1.810
1.720
1.770
109,485
-0.01(-0.56%)
Mar 06, 2023
1.830
1.910
1.770
1.780
218,920
-0.02(-1.11%)
Mar 03, 2023
1.720
1.840
1.710
1.800
286,679
+0.08(+4.65%)
Mar 02, 2023
1.730
1.740
1.680
1.720
259,804
-0.01(-0.58%)
Mar 01, 2023
1.760
1.770
1.710
1.730
91,830
-0.03(-1.70%)
Feb 28, 2023
1.710
1.770
1.682
1.760
135,482
+0.05(+2.92%)
Feb 27, 2023
1.760
1.770
1.680
1.710
124,461
+0.00(+0.00%)
Feb 24, 2023
1.840
1.840
1.666
1.710
440,649
-0.15(-8.06%)
Feb 23, 2023
1.970
1.970
1.800
1.860
268,408
-0.09(-4.62%)
Feb 22, 2023
1.910
1.950
1.800
1.950
263,919
+0.09(+4.84%)
Feb 21, 2023
1.960
1.970
1.840
1.860
371,527
-0.10(-5.10%)
Feb 17, 2023
1.990
1.990
1.910
1.960
316,949
-0.03(-1.51%)
Feb 16, 2023
2.120
2.120
1.950
1.990
445,610
-0.11(-5.24%)
Feb 15, 2023
2.090
2.150
2.040
2.100
331,917
+0.03(+1.45%)
Feb 14, 2023
2.020
2.100
1.950
2.070
327,065
+0.03(+1.47%)
Feb 13, 2023
2.010
2.096
2.000
2.040
264,612
+0.05(+2.51%)
Feb 10, 2023
1.950
2.020
1.890
1.990
233,851
+0.04(+2.05%)
Feb 09, 2023
2.000
2.048
1.881
1.950
479,927
-0.04(-2.01%)
Feb 08, 2023
2.100
2.120
1.980
1.990
429,626
-0.14(-6.57%)
Feb 07, 2023
2.170
2.180
2.060
2.130
352,073
-0.03(-1.39%)
Feb 06, 2023
2.150
2.180
2.050
2.160
318,628
+0.01(+0.47%)
Feb 03, 2023
2.160
2.290
2.090
2.150
489,813
+0.01(+0.47%)
Feb 02, 2023
2.300
2.360
2.110
2.140
652,484
-0.12(-5.31%)
Feb 01, 2023
2.200
2.330
2.150
2.260
448,416
+0.09(+4.15%)
Jan 31, 2023
2.080
2.230
2.080
2.170
531,432
+0.10(+4.83%)
Jan 30, 2023
2.190
2.290
2.040
2.070
732,039
-0.15(-6.76%)
Jan 27, 2023
2.060
2.480
2.060
2.220
2,303,925
+0.06(+2.78%)
Jan 26, 2023
2.190
2.190
2.010
2.160
727,439
+0.05(+2.37%)
Jan 25, 2023
2.090
2.220
1.924
2.110
1,141,253
+0.05(+2.43%)
Jan 24, 2023
2.160
2.170
2.000
2.060
1,140,551
-0.10(-4.63%)
Jan 23, 2023
2.220
2.240
2.110
2.160
1,227,956
-0.08(-3.57%)
Jan 20, 2023
2.220
2.290
2.150
2.240
1,275,315
-0.03(-1.32%)
Jan 19, 2023
2.390
2.400
2.100
2.270
1,871,932
-0.21(-8.47%)
Jan 18, 2023
2.300
2.590
2.280
2.480
8,538,692
-3.64(-59.51%)
Jan 17, 2023
4.630
6.140
4.400
6.125
854,220
+1.46(+31.43%)
Jan 13, 2023
5.340
5.680
4.340
4.660
776,178
-0.60(-11.41%)
Jan 12, 2023
4.310
5.497
3.970
5.260
542,948
+0.83(+18.74%)
Jan 11, 2023
3.660
4.484
3.540
4.430
832,128
+0.81(+22.38%)
Jan 10, 2023
3.500
3.630
3.370
3.620
90,166
+0.05(+1.40%)
Jan 09, 2023
3.540
3.740
3.450
3.570
97,507
+0.17(+5.15%)
Jan 06, 2023
4.050
4.190
3.360
3.395
150,236
-0.65(-15.97%)
Jan 05, 2023
4.370
4.370
3.930
4.040
157,617
-0.21(-4.94%)
Jan 04, 2023
3.420
4.298
3.300
4.250
222,605
+0.87(+25.74%)
Jan 03, 2023
3.400
3.590
3.300
3.380
111,303
+0.08(+2.42%)
Dec 30, 2022
2.750
3.360
2.740
3.300
227,292
+0.57(+20.88%)
Dec 29, 2022
2.700
2.890
2.570
2.730
317,907
+0.13(+5.00%)
Dec 28, 2022
2.700
2.930
2.545
2.600
190,537
-0.11(-4.06%)
Dec 27, 2022
3.450
3.546
2.660
2.710
272,527
-0.68(-20.06%)
Dec 23, 2022
3.700
3.710
3.380
3.390
76,469
-0.32(-8.63%)
Dec 22, 2022
3.820
4.075
3.710
3.710
68,798
-0.19(-4.87%)
Dec 21, 2022
3.860
4.000
3.750
3.900
67,913
-0.01(-0.26%)
Dec 20, 2022
3.840
3.980
3.731
3.910
71,243
+0.05(+1.30%)
Dec 19, 2022
4.200
4.260
3.820
3.860
133,881
-0.28(-6.76%)
Dec 16, 2022
3.950
4.150
3.920
4.140
261,040
+0.17(+4.28%)
Dec 15, 2022
3.720
4.070
3.600
3.970
226,001
+0.29(+7.88%)
Dec 14, 2022
3.740
4.180
3.540
3.680
311,424
+0.05(+1.38%)
Dec 13, 2022
3.980
4.022
3.619
3.630
222,327
-0.04(-1.09%)
Dec 12, 2022
4.340
4.410
3.310
3.670
336,567
-0.54(-12.83%)
Dec 09, 2022
4.570
4.570
4.061
4.210
173,960
-0.33(-7.27%)
Dec 08, 2022
5.300
5.400
4.500
4.540
223,432
-0.80(-14.98%)
Dec 07, 2022
6.500
6.680
5.300
5.340
307,237
-1.13(-17.47%)
Dec 06, 2022
7.760
7.780
6.070
6.470
474,151
-1.35(-17.26%)
Dec 05, 2022
8.890
9.450
7.600
7.820
352,355
-1.07(-12.04%)
Dec 02, 2022
8.980
9.210
7.710
8.890
231,333
-0.05(-0.56%)
Dec 01, 2022
7.450
9.599
7.070
8.940
335,828
+1.49(+20.00%)
Nov 30, 2022
7.300
8.230
7.265
7.450
224,278
-0.75(-9.15%)
Nov 29, 2022
8.130
8.800
7.800
8.200
52,516
-0.48(-5.53%)
Nov 28, 2022
9.200
9.400
8.400
8.680
57,705
-0.52(-5.65%)
Nov 25, 2022
8.600
10.20
8.300
9.200
127,318
+0.61(+7.13%)
Nov 23, 2022
8.150
9.000
7.800
8.588
125,058
+0.93(+12.20%)
Nov 22, 2022
8.000
8.600
7.502
7.654
48,920
-0.09(-1.21%)
Nov 21, 2022
8.600
8.610
7.600
7.748
48,818
-0.03(-0.41%)
Nov 18, 2022
9.450
9.450
7.612
7.780
63,567
-1.22(-13.56%)
Nov 17, 2022
9.998
10.00
9.000
9.000
58,046
-1.00(-10.02%)
Nov 16, 2022
10.40
10.74
10.00
10.00
50,238
-0.55(-5.23%)
Nov 15, 2022
11.40
11.80
10.40
10.55
89,604
-1.85(-14.89%)
Nov 14, 2022
13.40
13.90
11.60
12.40
68,293
-0.49(-3.83%)
Nov 11, 2022
12.00
13.60
11.20
12.89
80,751
+1.95(+17.84%)
Nov 10, 2022
11.20
11.20
10.20
10.94
44,882
+0.94(+9.40%)
Nov 09, 2022
11.80
11.80
10.00
10.00
40,076
-1.35(-11.88%)
Nov 08, 2022
12.00
12.00
11.25
11.35
32,571
-0.45(-3.81%)
Nov 07, 2022
13.05
13.05
11.43
11.80
44,799
-1.03(-8.01%)
Nov 04, 2022
12.60
13.80
12.20
12.83
74,544
+0.30(+2.43%)
Nov 03, 2022
13.84
13.88
12.20
12.52
54,764
-1.51(-10.76%)
Nov 02, 2022
14.80
14.80
13.80
14.03
32,998
-0.17(-1.20%)
Nov 01, 2022
14.76
15.00
13.80
14.20
50,559
-0.55(-3.75%)
Oct 31, 2022
14.40
17.60
14.20
14.76
122,131
+0.56(+3.93%)
Oct 28, 2022
14.00
14.40
13.60
14.20
22,582
+0.29(+2.06%)
Oct 27, 2022
14.90
14.90
13.80
13.91
23,216
-0.76(-5.19%)
Oct 26, 2022
14.73
15.40
14.60
14.68
25,819
+0.08(+0.52%)
Oct 25, 2022
14.00
14.96
13.98
14.60
21,335
+0.64(+4.58%)
Oct 24, 2022
14.61
14.80
13.96
13.96
40,791
-1.02(-6.81%)
Oct 21, 2022
15.20
15.35
14.00
14.98
64,605
-0.27(-1.80%)
Oct 20, 2022
16.40
16.99
15.00
15.25
69,732
-1.25(-7.55%)
Oct 19, 2022
17.00
17.40
16.50
16.50
20,427
-0.26(-1.57%)
Oct 18, 2022
17.20
17.40
16.40
16.76
26,106
+0.27(+1.66%)
Oct 17, 2022
17.20
17.60
16.01
16.49
44,933
-0.70(-4.05%)
Oct 14, 2022
17.80
18.40
17.04
17.19
28,973
-0.26(-1.50%)
Oct 13, 2022
17.86
18.35
16.55
17.45
45,593
-0.45(-2.54%)
Oct 12, 2022
17.20
18.40
16.02
17.90
74,749
-0.30(-1.64%)
Oct 11, 2022
19.80
20.60
17.80
18.20
106,340
-2.00(-9.90%)
Oct 10, 2022
20.80
20.80
19.80
20.20
32,219
+0.20(+1.00%)
Oct 07, 2022
21.00
21.80
19.84
20.00
66,222
-1.40(-6.54%)
Oct 06, 2022
23.00
23.80
21.20
21.40
63,563
-1.80(-7.76%)
Oct 05, 2022
25.40
25.85
23.00
23.20
91,649
-3.40(-12.78%)
Oct 04, 2022
25.80
27.20
25.60
26.60
30,355
+0.80(+3.10%)
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.