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
A.K.A. Brands Holding Corp
(NY:
AKA
)
21.27
+1.77 (+9.08%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2024
13.25
14.51
13.25
14.51
3,176
+1.26(+9.51%)
Apr 29, 2024
13.34
13.88
13.16
13.25
5,107
+0.50(+3.92%)
Apr 26, 2024
13.22
13.40
12.27
12.75
3,713
+0.13(+1.03%)
Apr 25, 2024
13.40
13.40
12.62
12.62
4,926
-0.29(-2.25%)
Apr 24, 2024
12.07
12.93
12.07
12.91
2,751
+0.83(+6.87%)
Apr 23, 2024
11.30
12.09
11.22
12.08
3,532
+0.28(+2.37%)
Apr 22, 2024
12.30
12.30
11.50
11.80
2,550
+0.62(+5.55%)
Apr 19, 2024
12.00
12.38
11.18
11.18
16,977
-0.38(-3.29%)
Apr 18, 2024
12.06
12.49
11.56
11.56
2,758
+0.00(+0.00%)
Apr 17, 2024
13.00
13.50
11.56
11.56
6,514
-0.94(-7.52%)
Apr 16, 2024
13.00
13.00
11.69
12.50
9,946
+0.76(+6.47%)
Apr 15, 2024
11.50
12.35
11.18
11.74
8,320
-0.02(-0.17%)
Apr 12, 2024
12.05
12.46
10.91
11.76
6,314
-0.34(-2.81%)
Apr 11, 2024
9.680
12.68
8.890
12.10
18,698
+2.23(+22.59%)
Apr 10, 2024
10.54
10.54
9.410
9.870
6,736
-0.23(-2.28%)
Apr 09, 2024
10.54
10.54
9.730
10.10
4,895
-0.04(-0.39%)
Apr 08, 2024
9.880
10.14
9.510
10.14
10,644
+0.35(+3.58%)
Apr 05, 2024
9.680
10.00
9.580
9.790
4,818
-0.17(-1.71%)
Apr 04, 2024
10.30
10.30
9.835
9.960
7,401
-0.04(-0.40%)
Apr 03, 2024
10.47
10.51
9.493
10.000
3,961
-0.08(-0.79%)
Apr 02, 2024
9.900
10.36
9.900
10.08
7,605
+0.18(+1.82%)
Apr 01, 2024
9.750
9.900
9.750
9.900
1,484
-0.04(-0.40%)
Mar 28, 2024
10.00
10.00
9.520
9.940
1,787
+0.15(+1.53%)
Mar 27, 2024
9.730
9.800
9.725
9.790
1,737
+0.06(+0.62%)
Mar 26, 2024
10.40
10.40
9.375
9.730
1,884
-0.02(-0.21%)
Mar 25, 2024
9.420
9.770
9.420
9.750
1,168
+0.05(+0.52%)
Mar 22, 2024
9.500
9.900
9.490
9.700
3,109
-0.22(-2.22%)
Mar 21, 2024
9.960
10.00
9.900
9.920
3,760
+0.01(+0.10%)
Mar 20, 2024
10.05
10.05
9.640
9.910
3,849
-0.58(-5.53%)
Mar 19, 2024
9.670
10.49
9.674
10.49
5,119
+0.24(+2.34%)
Mar 18, 2024
10.03
10.62
9.310
10.25
5,997
-0.13(-1.25%)
Mar 15, 2024
9.000
10.38
8.940
10.38
19,116
+1.38(+15.33%)
Mar 14, 2024
8.704
9.120
8.704
9.000
4,703
+0.71(+8.56%)
Mar 13, 2024
8.120
8.563
7.220
8.290
13,042
-0.73(-8.09%)
Mar 12, 2024
9.560
9.933
9.000
9.020
5,893
-1.00(-9.98%)
Mar 11, 2024
10.83
10.85
9.635
10.02
10,211
-0.44(-4.21%)
Mar 08, 2024
10.82
11.11
9.750
10.46
11,996
-1.47(-12.32%)
Mar 07, 2024
13.00
13.00
11.93
11.93
9,843
-0.27(-2.21%)
Mar 06, 2024
11.30
12.21
11.28
12.20
6,852
-0.30(-2.40%)
Mar 05, 2024
12.20
13.10
12.03
12.50
7,713
+0.15(+1.21%)
Mar 04, 2024
13.30
14.28
12.35
12.35
6,375
-1.19(-8.79%)
Mar 01, 2024
13.04
13.57
12.96
13.54
4,869
-0.11(-0.81%)
Feb 29, 2024
12.63
13.72
12.39
13.65
11,693
+0.66(+5.04%)
Feb 28, 2024
10.42
13.09
10.42
12.99
9,782
+1.50(+13.10%)
Feb 27, 2024
10.03
11.49
9.977
11.49
7,387
+1.09(+10.48%)
Feb 26, 2024
10.89
10.89
10.10
10.40
8,017
-0.07(-0.67%)
Feb 23, 2024
10.28
10.85
10.28
10.47
5,038
-0.38(-3.50%)
Feb 22, 2024
11.89
11.95
10.85
10.85
4,292
-0.30(-2.69%)
Feb 21, 2024
9.740
11.46
9.740
11.15
13,463
+1.11(+11.06%)
Feb 20, 2024
10.04
10.04
10.04
10.04
1,145
-0.48(-4.56%)
Feb 16, 2024
10.25
10.56
10.23
10.52
5,290
+0.27(+2.63%)
Feb 15, 2024
9.780
10.50
9.780
10.25
5,267
+0.46(+4.70%)
Feb 14, 2024
9.660
9.800
9.660
9.790
4,983
+0.05(+0.51%)
Feb 13, 2024
9.200
9.840
8.693
9.740
8,251
+0.50(+5.41%)
Feb 12, 2024
9.400
9.950
9.130
9.240
9,701
-0.40(-4.16%)
Feb 09, 2024
10.26
10.39
9.641
9.641
5,277
-0.44(-4.36%)
Feb 08, 2024
10.05
10.36
9.230
10.08
5,644
-0.17(-1.66%)
Feb 07, 2024
9.810
10.49
9.600
10.25
5,465
+0.27(+2.71%)
Feb 06, 2024
9.800
10.06
9.800
9.980
4,956
+0.13(+1.32%)
Feb 05, 2024
9.330
10.05
9.131
9.850
5,662
+0.46(+4.90%)
Feb 02, 2024
9.650
10.20
9.390
9.390
6,397
-0.31(-3.19%)
Feb 01, 2024
9.300
9.700
9.300
9.700
5,181
+0.25(+2.65%)
Jan 31, 2024
9.270
9.800
9.270
9.450
4,520
-0.05(-0.53%)
Jan 30, 2024
10.57
10.57
9.300
9.500
9,136
-0.34(-3.46%)
Jan 29, 2024
9.360
9.850
8.800
9.840
4,876
+0.03(+0.31%)
Jan 26, 2024
9.390
10.57
8.990
9.810
11,413
+0.12(+1.24%)
Jan 25, 2024
10.06
10.06
9.250
9.690
9,711
-0.16(-1.62%)
Jan 24, 2024
9.120
10.07
9.120
9.850
6,946
+0.71(+7.77%)
Jan 23, 2024
8.840
9.350
8.840
9.140
26,319
+0.17(+1.90%)
Jan 22, 2024
9.160
9.160
8.500
8.970
13,852
+0.09(+1.01%)
Jan 19, 2024
8.650
8.991
8.650
8.880
8,934
-0.27(-2.95%)
Jan 18, 2024
9.214
9.214
8.905
9.150
6,976
+0.72(+8.50%)
Jan 17, 2024
9.660
9.660
7.950
8.433
12,643
-1.61(-16.00%)
Jan 16, 2024
9.280
10.13
9.280
10.04
4,718
-0.09(-0.89%)
Jan 12, 2024
9.135
10.14
9.135
10.13
8,796
-0.01(-0.07%)
Jan 11, 2024
10.33
10.33
9.470
10.14
8,355
-0.16(-1.58%)
Jan 10, 2024
9.910
10.79
9.910
10.30
5,490
+0.14(+1.38%)
Jan 09, 2024
10.13
10.17
9.900
10.16
7,192
+0.12(+1.20%)
Jan 08, 2024
9.750
10.13
9.357
10.04
16,307
+0.49(+5.13%)
Jan 05, 2024
8.600
9.550
8.405
9.550
6,605
+0.76(+8.65%)
Jan 04, 2024
7.890
8.990
7.890
8.790
9,658
+0.59(+7.20%)
Jan 03, 2024
7.720
8.200
7.580
8.200
7,816
+0.48(+6.22%)
Jan 02, 2024
7.730
8.193
7.090
7.720
10,522
-0.33(-4.10%)
Dec 29, 2023
8.880
8.890
7.000
8.050
27,897
-0.78(-8.83%)
Dec 28, 2023
9.100
9.500
8.820
8.830
7,888
-0.44(-4.80%)
Dec 27, 2023
9.230
9.750
9.010
9.275
11,435
-0.12(-1.33%)
Dec 26, 2023
8.640
9.400
8.320
9.400
9,120
+0.52(+5.86%)
Dec 22, 2023
9.550
9.810
8.745
8.880
14,138
-0.67(-7.06%)
Dec 21, 2023
9.580
9.760
9.530
9.555
8,477
-0.16(-1.65%)
Dec 20, 2023
9.620
10.06
9.575
9.715
6,077
-0.09(-0.87%)
Dec 19, 2023
11.09
11.09
9.190
9.800
20,628
-0.40(-3.92%)
Dec 18, 2023
10.30
11.00
9.700
10.20
11,418
-0.33(-3.13%)
Dec 15, 2023
9.990
10.75
9.990
10.53
11,052
+0.62(+6.24%)
Dec 14, 2023
9.260
9.990
9.260
9.912
6,326
+0.82(+9.04%)
Dec 13, 2023
9.100
10.16
8.560
9.090
17,073
-0.10(-1.09%)
Dec 12, 2023
8.770
9.520
8.760
9.190
8,722
+0.12(+1.27%)
Dec 11, 2023
10.33
10.76
9.010
9.075
21,298
-1.53(-14.39%)
Dec 08, 2023
9.660
10.87
9.430
10.60
23,162
+0.80(+8.16%)
Dec 07, 2023
9.300
9.810
9.300
9.800
6,781
+0.31(+3.27%)
Dec 06, 2023
9.020
9.550
9.010
9.490
14,611
+0.43(+4.78%)
Dec 05, 2023
9.010
9.290
8.606
9.057
15,266
-0.06(-0.69%)
Dec 04, 2023
9.190
9.470
9.110
9.120
10,110
-0.35(-3.70%)
Dec 01, 2023
9.520
9.685
9.100
9.470
8,279
-0.19(-2.02%)
Nov 30, 2023
9.140
9.742
9.140
9.665
6,333
+0.48(+5.28%)
Nov 29, 2023
9.380
10.00
9.090
9.180
33,485
-0.08(-0.86%)
Nov 28, 2023
9.390
9.550
9.010
9.260
8,067
+0.15(+1.65%)
Nov 27, 2023
9.210
9.550
9.110
9.110
12,307
-0.74(-7.51%)
Nov 24, 2023
9.840
9.900
9.520
9.850
7,143
+0.33(+3.47%)
Nov 22, 2023
9.220
9.913
9.220
9.520
25,476
+0.52(+5.78%)
Nov 21, 2023
8.230
9.261
8.230
9.000
12,899
+0.73(+8.85%)
Nov 20, 2023
7.690
8.440
7.690
8.269
12,751
+0.52(+6.69%)
Nov 17, 2023
7.270
7.750
6.738
7.750
25,815
+0.26(+3.47%)
Nov 16, 2023
7.120
8.092
7.050
7.490
25,555
+0.19(+2.60%)
Nov 15, 2023
6.860
7.620
6.752
7.300
19,603
+0.64(+9.61%)
Nov 14, 2023
6.420
7.570
6.420
6.660
22,449
+0.16(+2.42%)
Nov 13, 2023
6.500
6.890
6.250
6.503
11,509
-0.15(-2.22%)
Nov 10, 2023
6.400
6.650
6.100
6.650
19,286
+0.24(+3.74%)
Nov 09, 2023
6.910
7.510
6.410
6.410
21,592
-1.26(-16.43%)
Nov 08, 2023
8.340
8.880
7.670
7.670
23,484
-0.48(-5.95%)
Nov 07, 2023
7.780
8.460
7.780
8.155
14,843
+0.35(+4.55%)
Nov 06, 2023
7.390
8.050
7.390
7.800
9,672
+0.23(+3.04%)
Nov 03, 2023
7.000
7.851
7.000
7.570
18,226
+0.42(+5.87%)
Nov 02, 2023
6.010
7.500
6.010
7.150
22,527
+1.15(+19.17%)
Nov 01, 2023
6.500
6.900
6.000
6.000
30,484
-0.53(-8.12%)
Oct 31, 2023
6.860
6.990
6.530
6.530
16,756
-0.40(-5.77%)
Oct 30, 2023
7.080
7.958
6.840
6.930
19,277
-0.35(-4.81%)
Oct 27, 2023
6.510
7.400
6.510
7.280
15,951
+0.70(+10.64%)
Oct 26, 2023
7.380
7.390
6.540
6.580
16,106
-0.47(-6.67%)
Oct 25, 2023
6.720
7.410
6.665
7.050
18,446
+0.27(+3.98%)
Oct 24, 2023
8.520
8.930
6.620
6.780
62,532
-1.73(-20.33%)
Oct 23, 2023
8.010
9.870
8.010
8.510
114,335
+0.68(+8.68%)
Oct 20, 2023
6.930
8.100
6.820
7.830
28,678
+0.97(+14.14%)
Oct 19, 2023
6.160
6.940
5.910
6.860
40,949
+0.61(+9.76%)
Oct 18, 2023
6.600
7.080
6.165
6.250
50,494
-0.54(-7.95%)
Oct 17, 2023
6.900
8.285
6.290
6.790
199,052
-0.19(-2.72%)
Oct 16, 2023
5.200
7.650
5.120
6.980
165,047
+1.78(+34.23%)
Oct 13, 2023
5.010
5.530
5.010
5.200
24,789
+0.09(+1.76%)
Oct 12, 2023
5.010
5.300
5.010
5.110
15,139
+0.19(+3.86%)
Oct 11, 2023
4.750
5.260
4.730
4.920
35,673
+0.21(+4.46%)
Oct 10, 2023
4.530
4.860
4.530
4.710
20,262
+0.21(+4.67%)
Oct 09, 2023
4.350
4.900
4.350
4.500
54,959
+0.23(+5.39%)
Oct 06, 2023
4.250
4.400
4.010
4.270
42,037
+0.40(+10.34%)
Oct 05, 2023
4.400
5.074
3.810
3.870
83,740
-0.51(-11.64%)
Oct 04, 2023
4.530
5.230
4.330
4.380
97,490
-0.24(-5.19%)
Oct 03, 2023
4.920
4.970
4.570
4.620
41,719
+0.02(+0.43%)
Oct 02, 2023
4.720
5.370
4.450
4.600
35,743
+4.17(+957.71%)
Sep 29, 2023
0.5000
0.5422
0.4300
0.4349
152,936
-0.08(-14.73%)
Sep 28, 2023
0.5000
0.5100
0.4700
0.5100
80,335
+0.05(+10.22%)
Sep 27, 2023
0.4200
0.4989
0.4200
0.4627
157,893
+0.05(+12.83%)
Sep 26, 2023
0.4631
0.4900
0.4083
0.4101
99,091
-0.07(-14.56%)
Sep 25, 2023
0.4912
0.4812
0.4800
0.4800
140,855
-0.01(-2.26%)
Sep 22, 2023
0.5100
0.5100
0.4911
0.4911
65,181
+0.00(+0.02%)
Sep 21, 2023
0.5100
0.5246
0.4910
0.4910
76,044
-0.02(-3.73%)
Sep 20, 2023
0.5100
0.5350
0.5100
0.5100
53,065
-0.01(-1.92%)
Sep 19, 2023
0.5300
0.5500
0.5152
0.5200
96,600
+0.01(+0.97%)
Sep 18, 2023
0.5500
0.6000
0.5100
0.5150
202,996
-0.00(-0.19%)
Sep 15, 2023
0.4806
0.5300
0.4806
0.5160
32,272
+0.01(+0.98%)
Sep 14, 2023
0.5106
0.5479
0.5106
0.5110
54,446
-0.01(-1.92%)
Sep 13, 2023
0.5300
0.5570
0.5150
0.5210
52,461
-0.00(-0.38%)
Sep 12, 2023
0.5350
0.5496
0.5110
0.5230
78,807
-0.01(-2.55%)
Sep 11, 2023
0.5343
0.5587
0.5160
0.5367
75,368
+0.01(+2.23%)
Sep 08, 2023
0.5050
0.5500
0.5050
0.5250
46,546
+0.01(+2.32%)
Sep 07, 2023
0.5499
0.5700
0.5010
0.5131
91,210
-0.02(-3.50%)
Sep 06, 2023
0.5048
0.5750
0.5048
0.5317
106,155
+0.01(+2.25%)
Sep 05, 2023
0.5000
0.5690
0.5000
0.5200
126,640
+0.02(+3.90%)
Sep 01, 2023
0.4879
0.5700
0.4879
0.5005
129,878
-0.00(-0.50%)
Aug 31, 2023
0.4723
0.5900
0.4700
0.5030
152,229
+0.02(+4.79%)
Aug 30, 2023
0.4400
0.5367
0.4400
0.4800
175,703
+0.04(+8.11%)
Aug 29, 2023
0.4240
0.4738
0.4240
0.4440
82,018
+0.01(+1.14%)
Aug 28, 2023
0.4700
0.4799
0.4390
0.4390
57,781
-0.00(-0.23%)
Aug 25, 2023
0.4995
0.4995
0.4390
0.4400
34,256
-0.03(-5.76%)
Aug 24, 2023
0.4654
0.4994
0.4500
0.4669
72,780
-0.01(-2.69%)
Aug 23, 2023
0.4740
0.5000
0.4500
0.4798
192,497
+0.03(+6.91%)
Aug 22, 2023
0.4190
0.5000
0.4190
0.4488
55,603
+0.01(+2.42%)
Aug 21, 2023
0.4600
0.4600
0.4010
0.4382
75,406
+0.01(+1.91%)
Aug 18, 2023
0.4300
0.4435
0.4001
0.4300
35,122
+0.03(+6.91%)
Aug 17, 2023
0.3819
0.4180
0.3700
0.4022
127,825
+0.04(+9.89%)
Aug 16, 2023
0.3650
0.3763
0.3520
0.3660
113,618
+0.00(+1.33%)
Aug 15, 2023
0.3783
0.3979
0.3600
0.3612
108,546
-0.03(-7.38%)
Aug 14, 2023
0.4150
0.4224
0.3700
0.3900
236,931
-0.03(-7.36%)
Aug 11, 2023
0.4150
0.4455
0.4150
0.4210
84,291
-0.02(-3.77%)
Aug 10, 2023
0.4200
0.4890
0.4170
0.4375
668,773
-0.20(-31.64%)
Aug 09, 2023
0.6000
0.6553
0.5700
0.6400
692,113
+0.08(+14.22%)
Aug 08, 2023
0.5669
0.5669
0.5400
0.5603
66,876
+0.02(+3.78%)
Aug 07, 2023
0.5600
0.5800
0.5399
0.5399
111,895
+0.00(+0.82%)
Aug 04, 2023
0.5600
0.5811
0.5295
0.5355
206,582
+0.01(+2.19%)
Aug 03, 2023
0.4800
0.5557
0.4800
0.5240
126,860
+0.04(+7.33%)
Aug 02, 2023
0.5008
0.5163
0.4826
0.4882
67,897
-0.02(-4.27%)
Aug 01, 2023
0.5026
0.5188
0.4910
0.5100
83,102
+0.00(+0.00%)
Jul 31, 2023
0.5100
0.5190
0.5003
0.5100
148,582
+0.03(+5.15%)
Jul 28, 2023
0.4763
0.5244
0.4763
0.4850
125,911
+0.01(+1.04%)
Jul 27, 2023
0.4602
0.5200
0.4402
0.4800
155,185
-0.00(-0.10%)
Jul 26, 2023
0.4530
0.5000
0.4503
0.4805
198,443
+0.02(+5.26%)
Jul 25, 2023
0.4600
0.5000
0.4441
0.4565
118,118
-0.00(-0.78%)
Jul 24, 2023
0.4643
0.4940
0.4600
0.4601
97,556
-0.01(-1.77%)
Jul 21, 2023
0.4800
0.5030
0.4684
0.4684
141,195
-0.01(-1.06%)
Jul 20, 2023
0.4800
0.4950
0.4600
0.4734
168,011
+0.01(+2.91%)
Jul 19, 2023
0.4500
0.4700
0.4327
0.4600
235,175
+0.03(+6.98%)
Jul 18, 2023
0.4200
0.4400
0.4054
0.4300
212,368
+0.02(+4.93%)
Jul 17, 2023
0.3960
0.4400
0.3960
0.4098
156,632
+0.01(+2.48%)
Jul 14, 2023
0.4121
0.4350
0.3999
0.3999
116,136
-0.01(-2.46%)
Jul 13, 2023
0.4300
0.4430
0.4100
0.4100
104,615
+0.00(+0.00%)
Jul 12, 2023
0.4000
0.4399
0.4000
0.4100
109,086
+0.01(+2.50%)
Jul 11, 2023
0.4500
0.4490
0.3975
0.4000
192,474
-0.00(-0.62%)
Jul 10, 2023
0.4100
0.4400
0.3930
0.4025
256,465
+0.00(+0.60%)
Jul 07, 2023
0.4100
0.4160
0.3995
0.4001
139,095
-0.01(-2.41%)
Jul 06, 2023
0.4000
0.4200
0.4025
0.4100
92,104
-0.01(-1.20%)
Jul 05, 2023
0.4300
0.4500
0.4020
0.4150
184,833
-0.02(-5.45%)
Jul 03, 2023
0.4400
0.4650
0.4301
0.4389
53,785
+0.01(+2.07%)
Jun 30, 2023
0.4300
0.4300
0.4300
0.4300
78,830
-0.01(-2.27%)
Jun 29, 2023
0.4100
0.4454
0.4043
0.4400
165,907
+0.05(+11.68%)
Jun 28, 2023
0.3900
0.4277
0.3900
0.3940
183,372
+0.00(+0.05%)
Jun 27, 2023
0.4100
0.4301
0.3938
0.3938
280,734
-0.01(-1.99%)
Jun 26, 2023
0.4200
0.4407
0.4018
0.4018
387,904
-0.01(-2.00%)
Jun 23, 2023
0.4400
0.4900
0.4100
0.4100
1,398,898
-0.04(-8.69%)
Jun 22, 2023
0.4700
0.4999
0.4300
0.4490
216,000
-0.02(-3.71%)
Jun 21, 2023
0.4500
0.4800
0.4213
0.4663
140,202
+0.04(+10.03%)
Jun 20, 2023
0.4600
0.4928
0.4000
0.4238
257,944
-0.04(-9.48%)
Jun 16, 2023
0.4410
0.5000
0.4290
0.4682
227,638
+0.04(+9.09%)
Jun 15, 2023
0.4590
0.4600
0.4270
0.4292
187,025
-0.03(-6.02%)
Jun 14, 2023
0.5200
0.5200
0.4511
0.4567
178,615
-0.05(-9.73%)
Jun 13, 2023
0.4947
0.5446
0.4900
0.5059
350,616
-0.00(-0.80%)
Jun 12, 2023
0.4900
0.5270
0.4900
0.5100
118,838
+0.03(+5.63%)
Jun 09, 2023
0.4800
0.5500
0.4400
0.4828
289,690
-0.01(-2.48%)
Jun 08, 2023
0.3900
0.5361
0.3900
0.4951
582,807
+0.06(+15.09%)
Jun 07, 2023
0.4800
0.4800
0.4200
0.4302
706,551
-0.02(-3.78%)
Jun 06, 2023
0.4400
0.4765
0.3930
0.4471
1,573,762
+0.05(+11.77%)
Jun 05, 2023
0.4200
0.4206
0.3850
0.4000
166,863
-0.02(-3.66%)
Jun 02, 2023
0.4200
0.4224
0.4000
0.4152
87,624
+0.01(+1.27%)
Jun 01, 2023
0.3900
0.4100
0.3900
0.4100
100,401
+0.01(+1.79%)
May 31, 2023
0.4200
0.4200
0.3900
0.4028
86,363
-0.01(-1.71%)
May 30, 2023
0.4200
0.4200
0.4004
0.4098
168,775
+0.03(+7.45%)
May 26, 2023
0.3861
0.4000
0.3700
0.3814
108,821
+0.00(+0.47%)
May 25, 2023
0.3790
0.3894
0.3700
0.3796
75,571
-0.02(-4.46%)
May 24, 2023
0.4128
0.4200
0.3828
0.3973
106,922
+0.01(+1.90%)
May 23, 2023
0.3700
0.3900
0.3528
0.3899
66,987
+0.03(+9.74%)
May 22, 2023
0.3582
0.3692
0.3400
0.3553
146,705
-0.01(-2.79%)
May 19, 2023
0.3700
0.3799
0.3600
0.3655
176,003
-0.02(-5.04%)
May 18, 2023
0.3514
0.3899
0.3514
0.3849
139,753
+0.00(+0.00%)
May 17, 2023
0.3771
0.3880
0.3500
0.3849
77,341
+0.02(+5.16%)
May 16, 2023
0.3727
0.3891
0.3500
0.3660
152,181
-0.02(-4.74%)
May 15, 2023
0.4000
0.4000
0.3500
0.3842
283,758
+0.02(+5.23%)
May 12, 2023
0.4200
0.4400
0.3321
0.3651
525,206
-0.03(-8.27%)
May 11, 2023
0.3800
0.4562
0.3800
0.3980
549,490
+0.01(+1.82%)
May 10, 2023
0.3900
0.4000
0.3592
0.3909
402,474
+0.03(+8.58%)
May 09, 2023
0.3439
0.4000
0.3200
0.3600
482,993
+0.02(+5.88%)
May 08, 2023
0.3400
0.3400
0.3100
0.3400
241,778
+0.02(+5.92%)
May 05, 2023
0.3300
0.3450
0.3012
0.3210
320,133
-0.00(-1.44%)
May 04, 2023
0.3400
0.3401
0.3000
0.3257
354,231
+0.00(+0.84%)
May 03, 2023
0.3481
0.3481
0.3100
0.3230
203,229
-0.00(-1.04%)
May 02, 2023
0.3453
0.3638
0.3170
0.3264
242,329
-0.02(-5.47%)
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.