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
Playags Inc
(NY:
AGS
)
8.655
-0.185 (-2.09%)
Streaming Delayed Price
Updated: 2:01 PM EDT, May 1, 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
8.810
8.920
8.750
8.840
185,630
-0.06(-0.67%)
Apr 29, 2024
8.970
9.030
8.815
8.900
188,559
-0.01(-0.11%)
Apr 26, 2024
8.510
8.920
8.510
8.910
268,255
+0.43(+5.07%)
Apr 25, 2024
8.520
8.660
8.430
8.480
146,840
-0.24(-2.75%)
Apr 24, 2024
8.650
8.745
8.430
8.720
192,205
+0.04(+0.46%)
Apr 23, 2024
8.610
8.740
8.530
8.680
113,106
+0.09(+1.05%)
Apr 22, 2024
8.530
8.711
8.460
8.590
206,218
+0.11(+1.30%)
Apr 19, 2024
8.430
8.650
8.410
8.480
318,776
-0.02(-0.24%)
Apr 18, 2024
8.800
8.810
8.420
8.500
214,974
-0.26(-2.97%)
Apr 17, 2024
9.130
9.260
8.750
8.760
187,157
-0.35(-3.84%)
Apr 16, 2024
8.890
9.130
8.780
9.110
260,192
+0.24(+2.71%)
Apr 15, 2024
9.210
9.210
8.810
8.870
158,321
-0.22(-2.42%)
Apr 12, 2024
9.020
9.290
8.960
9.090
244,916
+0.04(+0.44%)
Apr 11, 2024
9.320
9.370
8.940
9.050
250,346
-0.29(-3.10%)
Apr 10, 2024
9.500
9.680
9.260
9.340
273,071
-0.34(-3.51%)
Apr 09, 2024
9.990
10.05
9.590
9.680
205,246
-0.29(-2.91%)
Apr 08, 2024
9.460
10.14
9.320
9.970
588,815
+0.66(+7.09%)
Apr 05, 2024
8.830
9.580
8.600
9.310
859,071
+0.83(+9.79%)
Apr 04, 2024
8.890
8.890
8.470
8.480
183,584
-0.30(-3.42%)
Apr 03, 2024
8.670
8.890
8.660
8.780
202,739
-0.01(-0.11%)
Apr 02, 2024
8.980
9.000
8.730
8.790
187,497
-0.26(-2.87%)
Apr 01, 2024
8.980
9.070
8.790
9.050
283,506
+0.07(+0.78%)
Mar 28, 2024
8.900
9.010
8.780
8.980
241,089
+0.12(+1.35%)
Mar 27, 2024
8.750
8.860
8.600
8.860
208,855
+0.16(+1.84%)
Mar 26, 2024
8.740
8.780
8.600
8.700
184,643
+0.03(+0.35%)
Mar 25, 2024
8.830
8.850
8.640
8.670
150,701
-0.13(-1.48%)
Mar 22, 2024
9.000
9.000
8.720
8.800
198,050
-0.20(-2.22%)
Mar 21, 2024
9.000
9.150
8.920
9.000
221,913
+0.05(+0.56%)
Mar 20, 2024
8.640
9.085
8.580
8.950
248,703
+0.32(+3.71%)
Mar 19, 2024
8.450
8.700
8.397
8.630
168,665
+0.13(+1.53%)
Mar 18, 2024
8.560
8.590
8.420
8.500
123,597
-0.01(-0.12%)
Mar 15, 2024
8.620
8.740
8.430
8.510
313,655
-0.18(-2.07%)
Mar 14, 2024
8.800
8.870
8.540
8.690
184,769
-0.23(-2.58%)
Mar 13, 2024
8.840
9.010
8.820
8.920
273,863
+0.03(+0.34%)
Mar 12, 2024
8.950
9.040
8.870
8.890
202,969
-0.07(-0.78%)
Mar 11, 2024
8.940
9.110
8.840
8.960
174,164
-0.03(-0.33%)
Mar 08, 2024
9.630
9.770
8.950
8.990
342,941
-0.61(-6.35%)
Mar 07, 2024
9.170
9.720
9.040
9.600
465,345
+0.52(+5.73%)
Mar 06, 2024
9.090
9.530
8.580
9.080
899,957
-0.12(-1.30%)
Mar 05, 2024
8.940
9.250
8.890
9.200
255,409
+0.19(+2.11%)
Mar 04, 2024
9.200
9.285
8.940
9.010
256,753
-0.12(-1.31%)
Mar 01, 2024
9.290
9.350
9.020
9.130
362,247
-0.15(-1.62%)
Feb 29, 2024
9.430
9.430
9.205
9.280
285,076
+0.01(+0.11%)
Feb 28, 2024
9.210
9.410
9.160
9.270
203,457
-0.03(-0.32%)
Feb 27, 2024
9.230
9.469
9.130
9.300
324,170
+0.15(+1.64%)
Feb 26, 2024
9.300
9.450
9.150
9.150
366,662
-0.20(-2.14%)
Feb 23, 2024
9.200
9.420
9.170
9.350
165,728
+0.13(+1.41%)
Feb 22, 2024
9.090
9.270
9.060
9.220
271,778
+0.13(+1.43%)
Feb 21, 2024
9.050
9.215
8.905
9.090
328,056
-0.01(-0.11%)
Feb 20, 2024
9.160
9.260
9.020
9.100
262,877
-0.13(-1.41%)
Feb 16, 2024
9.460
9.465
9.190
9.230
392,598
-0.39(-4.05%)
Feb 15, 2024
9.750
9.820
9.530
9.620
306,306
-0.10(-1.03%)
Feb 14, 2024
9.320
9.720
9.230
9.720
347,983
+0.54(+5.88%)
Feb 13, 2024
9.060
9.280
8.980
9.180
780,867
-0.18(-1.92%)
Feb 12, 2024
9.030
9.400
9.030
9.360
232,710
+0.32(+3.54%)
Feb 09, 2024
8.970
9.100
8.930
9.040
220,120
+0.12(+1.35%)
Feb 08, 2024
8.900
9.170
8.810
8.920
406,573
+0.12(+1.36%)
Feb 07, 2024
8.810
8.840
8.680
8.800
291,714
-0.03(-0.34%)
Feb 06, 2024
8.750
9.020
8.700
8.830
249,428
+0.24(+2.79%)
Feb 05, 2024
8.700
8.769
8.570
8.590
252,546
-0.24(-2.72%)
Feb 02, 2024
8.750
9.040
8.695
8.830
420,028
-0.08(-0.90%)
Feb 01, 2024
8.710
8.920
8.630
8.910
290,290
+0.20(+2.30%)
Jan 31, 2024
8.950
8.950
8.660
8.710
243,415
-0.24(-2.68%)
Jan 30, 2024
9.080
9.460
8.885
8.950
601,284
-0.04(-0.44%)
Jan 29, 2024
8.610
8.990
8.470
8.990
832,195
+0.72(+8.71%)
Jan 26, 2024
8.470
8.540
8.270
8.270
124,457
-0.19(-2.25%)
Jan 25, 2024
8.370
8.460
8.300
8.460
149,118
+0.22(+2.67%)
Jan 24, 2024
8.400
8.470
8.220
8.240
348,832
-0.07(-0.84%)
Jan 23, 2024
8.350
8.430
8.260
8.310
132,472
+0.04(+0.48%)
Jan 22, 2024
8.270
8.320
8.220
8.270
195,868
+0.07(+0.85%)
Jan 19, 2024
8.140
8.270
7.970
8.200
174,153
+0.10(+1.23%)
Jan 18, 2024
8.070
8.140
7.980
8.100
218,102
+0.06(+0.75%)
Jan 17, 2024
7.790
8.080
7.760
8.040
273,947
+0.14(+1.77%)
Jan 16, 2024
7.660
7.910
7.618
7.900
227,237
+0.16(+2.07%)
Jan 12, 2024
7.750
7.850
7.620
7.740
238,686
+0.12(+1.57%)
Jan 11, 2024
7.770
7.770
7.570
7.620
287,458
-0.15(-1.93%)
Jan 10, 2024
7.790
7.880
7.730
7.770
244,811
-0.04(-0.51%)
Jan 09, 2024
8.010
8.080
7.620
7.810
397,037
-0.34(-4.17%)
Jan 08, 2024
8.130
8.270
8.080
8.150
444,872
+0.04(+0.49%)
Jan 05, 2024
8.040
8.230
8.030
8.110
353,185
+0.00(+0.00%)
Jan 04, 2024
8.120
8.235
8.050
8.110
304,791
+0.03(+0.37%)
Jan 03, 2024
8.170
8.355
7.930
8.080
309,409
-0.19(-2.30%)
Jan 02, 2024
8.420
8.510
8.185
8.270
300,382
-0.16(-1.90%)
Dec 29, 2023
8.640
8.660
8.430
8.430
280,656
-0.23(-2.66%)
Dec 28, 2023
8.160
8.680
8.160
8.660
309,071
+0.46(+5.61%)
Dec 27, 2023
7.730
8.245
7.730
8.200
286,483
+0.43(+5.53%)
Dec 26, 2023
7.740
7.830
7.690
7.770
101,662
+0.04(+0.52%)
Dec 22, 2023
7.830
7.890
7.620
7.730
125,705
-0.01(-0.13%)
Dec 21, 2023
7.790
7.810
7.640
7.740
111,418
+0.02(+0.26%)
Dec 20, 2023
7.780
8.090
7.700
7.720
160,062
-0.07(-0.90%)
Dec 19, 2023
7.610
7.800
7.540
7.790
278,527
+0.24(+3.18%)
Dec 18, 2023
7.560
7.670
7.460
7.550
205,425
+0.00(+0.00%)
Dec 15, 2023
7.950
7.950
7.540
7.550
411,484
-0.35(-4.43%)
Dec 14, 2023
7.980
8.170
7.770
7.900
240,847
+0.04(+0.51%)
Dec 13, 2023
7.700
8.045
7.590
7.860
413,976
+0.24(+3.15%)
Dec 12, 2023
7.660
7.670
7.490
7.620
136,868
-0.06(-0.78%)
Dec 11, 2023
7.650
7.705
7.540
7.680
137,739
+0.11(+1.45%)
Dec 08, 2023
7.560
7.675
7.450
7.570
248,129
-0.07(-0.92%)
Dec 07, 2023
7.670
7.670
7.432
7.640
232,404
-0.05(-0.65%)
Dec 06, 2023
7.910
7.950
7.560
7.690
242,680
-0.07(-0.90%)
Dec 05, 2023
7.750
7.830
7.620
7.760
136,372
+0.05(+0.65%)
Dec 04, 2023
7.850
7.960
7.690
7.710
223,823
-0.16(-2.03%)
Dec 01, 2023
7.700
7.950
7.640
7.870
192,632
+0.22(+2.88%)
Nov 30, 2023
7.750
7.750
7.605
7.650
150,526
-0.07(-0.91%)
Nov 29, 2023
7.790
7.820
7.580
7.720
290,489
+0.06(+0.78%)
Nov 28, 2023
7.480
7.740
7.370
7.660
219,996
+0.22(+2.96%)
Nov 27, 2023
7.420
7.480
7.320
7.440
171,180
-0.03(-0.40%)
Nov 24, 2023
7.390
7.505
7.210
7.470
133,184
+0.05(+0.67%)
Nov 22, 2023
7.530
7.700
7.410
7.420
314,128
-0.03(-0.40%)
Nov 21, 2023
7.290
7.480
7.250
7.450
181,043
+0.10(+1.36%)
Nov 20, 2023
7.300
7.440
7.270
7.350
122,215
+0.05(+0.68%)
Nov 17, 2023
7.250
7.310
7.105
7.300
234,557
+0.10(+1.39%)
Nov 16, 2023
7.380
7.380
7.150
7.200
255,778
-0.02(-0.28%)
Nov 15, 2023
7.540
7.650
7.165
7.220
441,570
-0.37(-4.87%)
Nov 14, 2023
7.260
7.590
7.220
7.590
350,561
+0.54(+7.66%)
Nov 13, 2023
7.110
7.220
6.990
7.050
172,893
-0.12(-1.67%)
Nov 10, 2023
7.030
7.380
6.988
7.170
264,845
+0.05(+0.70%)
Nov 09, 2023
7.040
7.140
6.760
7.120
344,432
+0.04(+0.56%)
Nov 08, 2023
7.440
8.000
6.840
7.080
871,543
-1.19(-14.39%)
Nov 07, 2023
7.870
8.300
7.850
8.270
537,590
+0.39(+4.95%)
Nov 06, 2023
7.770
7.940
7.674
7.880
309,767
+0.11(+1.42%)
Nov 03, 2023
7.460
7.860
7.411
7.770
370,949
+0.42(+5.71%)
Nov 02, 2023
7.390
7.550
7.242
7.350
211,091
+0.06(+0.82%)
Nov 01, 2023
7.160
7.440
7.020
7.290
295,270
+0.15(+2.10%)
Oct 31, 2023
7.290
7.310
7.030
7.140
246,003
-0.17(-2.33%)
Oct 30, 2023
7.290
7.405
7.140
7.310
227,142
+0.12(+1.67%)
Oct 27, 2023
7.130
7.260
7.050
7.190
155,424
+0.08(+1.13%)
Oct 26, 2023
7.290
7.300
7.050
7.110
131,880
-0.20(-2.74%)
Oct 25, 2023
7.500
7.550
7.290
7.310
291,851
-0.24(-3.18%)
Oct 24, 2023
7.330
7.595
7.330
7.550
290,732
+0.23(+3.14%)
Oct 23, 2023
7.350
7.490
7.180
7.320
264,542
-0.03(-0.41%)
Oct 20, 2023
7.080
7.370
7.080
7.350
355,351
+0.29(+4.11%)
Oct 19, 2023
7.090
7.390
6.970
7.060
448,264
-0.08(-1.12%)
Oct 18, 2023
7.160
7.200
7.040
7.140
203,971
-0.11(-1.52%)
Oct 17, 2023
6.900
7.410
6.900
7.250
650,589
+0.30(+4.32%)
Oct 16, 2023
6.920
6.965
6.740
6.950
223,293
+0.16(+2.36%)
Oct 13, 2023
7.010
7.080
6.780
6.790
457,861
-0.24(-3.41%)
Oct 12, 2023
6.900
7.050
6.695
7.030
384,364
+0.11(+1.59%)
Oct 11, 2023
6.520
6.960
6.520
6.920
531,997
+0.44(+6.79%)
Oct 10, 2023
6.640
6.640
6.470
6.480
224,344
-0.12(-1.82%)
Oct 09, 2023
6.390
6.660
6.325
6.600
177,214
+0.18(+2.80%)
Oct 06, 2023
6.540
6.610
6.270
6.420
304,516
-0.19(-2.87%)
Oct 05, 2023
6.540
6.620
6.420
6.610
243,336
+0.08(+1.23%)
Oct 04, 2023
6.490
6.550
6.420
6.530
293,795
+0.02(+0.31%)
Oct 03, 2023
6.640
6.700
6.390
6.510
260,933
-0.16(-2.40%)
Oct 02, 2023
6.540
6.750
6.410
6.670
263,469
+0.15(+2.30%)
Sep 29, 2023
6.790
6.820
6.495
6.520
280,230
-0.22(-3.26%)
Sep 28, 2023
6.810
6.850
6.720
6.740
118,042
-0.06(-0.88%)
Sep 27, 2023
6.690
6.820
6.600
6.800
190,369
+0.25(+3.82%)
Sep 26, 2023
6.870
7.000
6.550
6.550
204,826
-0.38(-5.48%)
Sep 25, 2023
6.970
6.950
6.820
6.930
208,726
-0.08(-1.14%)
Sep 22, 2023
7.050
7.130
6.995
7.010
148,528
+0.01(+0.14%)
Sep 21, 2023
7.010
7.090
6.950
7.000
120,080
-0.09(-1.27%)
Sep 20, 2023
7.060
7.190
7.060
7.090
132,969
+0.05(+0.71%)
Sep 19, 2023
6.950
7.100
6.850
7.040
203,229
+0.09(+1.29%)
Sep 18, 2023
6.920
7.020
6.720
6.950
247,621
+0.00(+0.00%)
Sep 15, 2023
6.890
7.020
6.810
6.950
501,068
+0.02(+0.29%)
Sep 14, 2023
6.750
7.050
6.750
6.930
460,949
+0.28(+4.21%)
Sep 13, 2023
6.760
6.760
6.440
6.650
219,546
-0.11(-1.63%)
Sep 12, 2023
6.700
6.820
6.695
6.760
146,602
+0.05(+0.75%)
Sep 11, 2023
6.920
6.930
6.670
6.710
152,831
-0.13(-1.90%)
Sep 08, 2023
6.670
6.860
6.620
6.840
199,117
+0.15(+2.24%)
Sep 07, 2023
6.700
6.820
6.470
6.690
270,296
+0.11(+1.67%)
Sep 06, 2023
6.540
6.600
6.430
6.580
159,481
+0.02(+0.30%)
Sep 05, 2023
6.620
6.620
6.330
6.560
207,916
-0.17(-2.53%)
Sep 01, 2023
6.870
6.902
6.720
6.730
153,753
-0.10(-1.46%)
Aug 31, 2023
6.700
6.870
6.620
6.830
217,798
+0.13(+1.94%)
Aug 30, 2023
6.650
6.715
6.610
6.700
170,538
+0.04(+0.60%)
Aug 29, 2023
6.550
6.770
6.490
6.660
193,716
+0.13(+1.99%)
Aug 28, 2023
6.470
6.660
6.470
6.530
161,764
+0.09(+1.40%)
Aug 25, 2023
6.480
6.555
6.375
6.440
212,291
+0.01(+0.16%)
Aug 24, 2023
6.380
6.520
6.350
6.430
155,127
-0.01(-0.16%)
Aug 23, 2023
6.450
6.490
6.410
6.440
147,411
-0.05(-0.77%)
Aug 22, 2023
6.680
6.740
6.410
6.490
176,527
-0.20(-2.99%)
Aug 21, 2023
6.970
6.980
6.670
6.690
217,174
-0.26(-3.74%)
Aug 18, 2023
6.680
6.985
6.660
6.950
271,623
+0.16(+2.36%)
Aug 17, 2023
6.830
6.910
6.725
6.790
232,238
-0.03(-0.44%)
Aug 16, 2023
6.950
7.050
6.810
6.820
154,330
-0.14(-2.01%)
Aug 15, 2023
6.990
7.080
6.810
6.960
351,773
-0.08(-1.14%)
Aug 14, 2023
7.280
7.370
6.890
7.040
662,421
-0.39(-5.25%)
Aug 11, 2023
7.350
7.640
7.310
7.430
428,319
+0.03(+0.41%)
Aug 10, 2023
7.690
7.740
7.260
7.400
373,586
-0.35(-4.52%)
Aug 09, 2023
7.800
7.860
7.670
7.750
259,088
-0.11(-1.40%)
Aug 08, 2023
7.890
7.890
7.384
7.860
461,604
-0.15(-1.87%)
Aug 07, 2023
8.200
8.280
7.800
8.010
945,464
+0.07(+0.88%)
Aug 04, 2023
7.000
8.080
7.000
7.940
1,559,125
+1.11(+16.25%)
Aug 03, 2023
6.750
6.890
6.540
6.830
355,904
+0.12(+1.79%)
Aug 02, 2023
6.920
6.960
6.705
6.710
219,990
-0.21(-3.03%)
Aug 01, 2023
6.660
6.920
6.590
6.920
263,022
+0.30(+4.53%)
Jul 31, 2023
6.620
6.670
6.550
6.620
176,657
+0.00(+0.00%)
Jul 28, 2023
6.550
6.630
6.480
6.620
218,016
+0.14(+2.16%)
Jul 27, 2023
6.580
6.620
6.450
6.480
146,499
-0.07(-1.07%)
Jul 26, 2023
6.480
6.600
6.420
6.550
204,066
+0.07(+1.08%)
Jul 25, 2023
6.500
6.560
6.395
6.480
300,051
-0.02(-0.31%)
Jul 24, 2023
6.600
6.680
6.471
6.500
177,904
-0.09(-1.37%)
Jul 21, 2023
6.670
6.670
6.520
6.590
301,131
+0.01(+0.15%)
Jul 20, 2023
6.720
6.720
6.495
6.580
142,725
-0.12(-1.79%)
Jul 19, 2023
6.610
6.715
6.520
6.700
196,876
+0.11(+1.67%)
Jul 18, 2023
6.520
6.700
6.510
6.590
268,483
+0.09(+1.38%)
Jul 17, 2023
6.250
6.720
6.230
6.500
525,011
+0.23(+3.67%)
Jul 14, 2023
6.310
6.345
6.040
6.270
306,244
-0.05(-0.79%)
Jul 13, 2023
6.370
6.500
6.215
6.320
363,457
+0.06(+0.96%)
Jul 12, 2023
5.940
6.300
5.900
6.260
332,825
+0.44(+7.56%)
Jul 11, 2023
5.800
5.960
5.720
5.820
407,204
+0.02(+0.34%)
Jul 10, 2023
5.410
5.810
5.410
5.800
789,988
+0.34(+6.23%)
Jul 07, 2023
5.260
5.500
5.260
5.460
444,877
+0.23(+4.40%)
Jul 06, 2023
5.250
5.300
5.096
5.230
293,013
-0.12(-2.24%)
Jul 05, 2023
5.650
5.650
5.320
5.350
266,774
-0.31(-5.48%)
Jul 03, 2023
5.620
5.695
5.590
5.660
149,194
+0.01(+0.18%)
Jun 30, 2023
5.700
5.770
5.620
5.650
239,323
+0.05(+0.89%)
Jun 29, 2023
5.550
5.625
5.440
5.600
214,601
+0.07(+1.27%)
Jun 28, 2023
5.600
5.670
5.500
5.530
223,583
-0.13(-2.30%)
Jun 27, 2023
5.720
5.770
5.610
5.660
420,543
-0.04(-0.70%)
Jun 26, 2023
5.410
5.750
5.400
5.700
417,121
+0.32(+5.95%)
Jun 23, 2023
5.430
5.520
5.320
5.380
5,823,584
-0.16(-2.89%)
Jun 22, 2023
5.570
5.660
5.450
5.540
378,323
-0.01(-0.18%)
Jun 21, 2023
5.490
5.650
5.490
5.550
374,496
-0.03(-0.54%)
Jun 20, 2023
5.250
5.640
5.230
5.580
470,140
+0.29(+5.48%)
Jun 16, 2023
5.780
5.780
5.290
5.290
613,044
-0.46(-8.00%)
Jun 15, 2023
5.870
5.960
5.615
5.750
295,117
-0.21(-3.52%)
Jun 14, 2023
6.160
6.220
5.950
5.960
226,248
-0.20(-3.25%)
Jun 13, 2023
6.290
6.350
6.125
6.160
249,353
-0.05(-0.81%)
Jun 12, 2023
6.110
6.320
6.110
6.210
322,399
+0.12(+1.97%)
Jun 09, 2023
6.060
6.100
5.950
6.090
244,839
+0.04(+0.66%)
Jun 08, 2023
5.980
6.070
5.928
6.050
212,583
+0.07(+1.17%)
Jun 07, 2023
5.820
6.060
5.800
5.980
224,529
+0.16(+2.75%)
Jun 06, 2023
5.480
5.850
5.480
5.820
184,700
+0.28(+5.05%)
Jun 05, 2023
5.690
5.710
5.480
5.540
195,062
-0.17(-2.98%)
Jun 02, 2023
5.640
5.850
5.580
5.710
266,225
+0.22(+4.01%)
Jun 01, 2023
5.370
5.640
5.240
5.490
298,224
+0.15(+2.81%)
May 31, 2023
5.570
5.610
5.300
5.340
312,431
-0.30(-5.32%)
May 30, 2023
5.950
6.020
5.622
5.640
247,597
-0.35(-5.84%)
May 26, 2023
6.010
6.090
5.820
5.990
285,285
+0.09(+1.53%)
May 25, 2023
6.060
6.195
5.820
5.900
348,927
-0.21(-3.44%)
May 24, 2023
6.170
6.190
5.990
6.110
142,732
-0.13(-2.08%)
May 23, 2023
6.220
6.370
6.165
6.240
296,374
-0.01(-0.16%)
May 22, 2023
6.030
6.310
6.010
6.250
424,052
+0.17(+2.80%)
May 19, 2023
5.920
6.140
5.920
6.080
382,801
+0.29(+5.01%)
May 18, 2023
5.730
5.850
5.550
5.790
479,909
+0.08(+1.40%)
May 17, 2023
6.160
6.160
5.630
5.710
819,716
-0.47(-7.61%)
May 16, 2023
5.990
6.340
5.940
6.180
728,940
+0.04(+0.65%)
May 15, 2023
5.850
6.320
5.700
6.140
1,142,773
+0.84(+15.85%)
May 12, 2023
5.250
5.500
5.100
5.300
387,234
+0.01(+0.19%)
May 11, 2023
5.050
5.450
4.920
5.290
424,450
+0.19(+3.73%)
May 10, 2023
5.600
5.605
4.525
5.100
1,680,210
-0.42(-7.61%)
May 09, 2023
5.330
5.560
5.200
5.520
505,728
+0.15(+2.79%)
May 08, 2023
5.360
5.460
5.260
5.370
376,929
+0.05(+0.94%)
May 05, 2023
5.090
5.360
5.000
5.320
496,652
+0.30(+5.98%)
May 04, 2023
5.180
5.210
4.970
5.020
344,004
-0.21(-4.02%)
May 03, 2023
5.250
5.400
5.120
5.230
410,153
-0.02(-0.38%)
May 02, 2023
5.380
5.430
5.170
5.250
316,097
-0.15(-2.78%)
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.