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
Curevac N.V.
(NQ:
CVAC
)
3.230
-0.060 (-1.82%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 30, 2024
3.200
3.300
3.130
3.140
403,988
-0.08(-2.48%)
Aug 29, 2024
3.230
3.317
3.185
3.220
309,603
+0.01(+0.31%)
Aug 28, 2024
3.300
3.300
3.090
3.210
326,104
-0.07(-2.13%)
Aug 27, 2024
3.370
3.370
3.210
3.280
432,705
-0.09(-2.67%)
Aug 26, 2024
3.320
3.370
3.240
3.370
283,088
+0.06(+1.81%)
Aug 23, 2024
3.220
3.325
3.215
3.310
394,720
+0.12(+3.76%)
Aug 22, 2024
3.330
3.350
3.170
3.190
388,606
-0.13(-3.92%)
Aug 21, 2024
3.290
3.385
3.220
3.320
425,285
+0.09(+2.79%)
Aug 20, 2024
3.280
3.310
3.185
3.230
420,572
-0.08(-2.42%)
Aug 19, 2024
3.260
3.350
3.190
3.310
784,785
+0.07(+2.16%)
Aug 16, 2024
3.250
3.350
3.180
3.240
517,596
-0.01(-0.31%)
Aug 15, 2024
3.350
3.480
3.200
3.250
510,673
-0.06(-1.81%)
Aug 14, 2024
3.360
3.430
3.180
3.310
672,518
+0.00(+0.00%)
Aug 13, 2024
3.220
3.360
3.220
3.310
278,103
+0.06(+1.85%)
Aug 12, 2024
3.290
3.360
3.230
3.250
290,175
-0.03(-0.91%)
Aug 09, 2024
3.500
3.530
3.250
3.280
461,154
-0.18(-5.20%)
Aug 08, 2024
3.340
3.480
3.320
3.460
492,288
+0.14(+4.22%)
Aug 07, 2024
3.490
3.600
3.320
3.320
528,536
-0.08(-2.35%)
Aug 06, 2024
3.220
3.440
3.190
3.400
615,427
+0.23(+7.26%)
Aug 05, 2024
3.040
3.305
3.000
3.170
1,357,751
-0.28(-8.12%)
Aug 02, 2024
3.470
3.570
3.310
3.450
1,159,823
-0.13(-3.63%)
Aug 01, 2024
3.740
3.740
3.540
3.580
485,860
-0.19(-5.04%)
Jul 31, 2024
3.590
3.860
3.490
3.770
1,312,157
+0.16(+4.43%)
Jul 30, 2024
3.660
3.690
3.530
3.610
540,451
-0.06(-1.63%)
Jul 29, 2024
3.650
3.730
3.575
3.670
557,166
-0.05(-1.34%)
Jul 26, 2024
3.690
3.740
3.600
3.720
333,730
+0.08(+2.20%)
Jul 25, 2024
3.550
3.820
3.520
3.640
647,217
+0.04(+1.11%)
Jul 24, 2024
3.650
3.750
3.540
3.600
466,084
-0.08(-2.17%)
Jul 23, 2024
3.800
3.830
3.620
3.680
748,328
-0.11(-2.90%)
Jul 22, 2024
3.690
3.810
3.580
3.790
722,793
+0.12(+3.27%)
Jul 19, 2024
3.690
3.780
3.600
3.670
671,950
-0.05(-1.34%)
Jul 18, 2024
3.630
3.870
3.618
3.720
1,192,019
+0.07(+1.92%)
Jul 17, 2024
3.500
3.739
3.375
3.650
1,023,166
+0.09(+2.53%)
Jul 16, 2024
3.520
3.585
3.340
3.560
991,277
-0.04(-1.11%)
Jul 15, 2024
3.290
3.670
3.215
3.600
1,811,749
+0.34(+10.43%)
Jul 12, 2024
3.290
3.390
3.170
3.260
907,766
-0.01(-0.31%)
Jul 11, 2024
3.270
3.300
3.110
3.270
1,192,018
+0.16(+5.14%)
Jul 10, 2024
3.110
3.225
3.041
3.110
816,314
+0.05(+1.63%)
Jul 09, 2024
3.140
3.150
2.950
3.060
1,232,301
-0.07(-2.24%)
Jul 08, 2024
3.250
3.320
3.100
3.130
1,181,365
-0.16(-4.86%)
Jul 05, 2024
3.330
3.470
3.170
3.290
1,506,916
+0.17(+5.45%)
Jul 03, 2024
3.790
3.800
3.080
3.120
7,973,295
-0.22(-6.59%)
Jul 02, 2024
3.350
3.460
3.280
3.340
671,120
+0.01(+0.30%)
Jul 01, 2024
3.400
3.569
3.330
3.330
708,305
-0.07(-2.06%)
Jun 28, 2024
3.360
3.420
3.280
3.400
441,469
+0.04(+1.19%)
Jun 27, 2024
3.340
3.400
3.230
3.360
502,024
-0.01(-0.15%)
Jun 26, 2024
3.530
3.545
3.160
3.365
1,144,940
-0.17(-4.94%)
Jun 25, 2024
3.500
3.688
3.400
3.540
828,565
+0.07(+2.02%)
Jun 24, 2024
3.290
3.560
3.260
3.470
903,873
+0.21(+6.44%)
Jun 21, 2024
3.280
3.350
3.195
3.260
546,609
+0.00(+0.00%)
Jun 20, 2024
3.380
3.388
3.180
3.260
616,163
+0.01(+0.31%)
Jun 18, 2024
3.470
3.509
3.130
3.250
1,191,387
-0.23(-6.61%)
Jun 17, 2024
3.600
3.630
3.430
3.480
763,103
-0.19(-5.18%)
Jun 14, 2024
3.850
3.850
3.580
3.670
1,174,392
-0.33(-8.25%)
Jun 13, 2024
4.100
4.150
3.925
4.000
804,033
-0.15(-3.61%)
Jun 12, 2024
4.300
4.580
4.120
4.150
730,337
-0.10(-2.35%)
Jun 11, 2024
4.500
4.500
4.010
4.250
1,384,709
-0.34(-7.41%)
Jun 10, 2024
4.460
4.595
4.270
4.590
992,438
+0.10(+2.23%)
Jun 07, 2024
4.840
4.900
4.465
4.490
1,734,608
-0.50(-10.02%)
Jun 06, 2024
4.980
5.280
4.630
4.990
3,874,458
+0.46(+10.15%)
Jun 05, 2024
4.190
4.570
4.130
4.530
2,018,938
+0.49(+12.13%)
Jun 04, 2024
4.430
4.560
4.000
4.040
1,966,952
-0.30(-6.91%)
Jun 03, 2024
3.980
4.480
3.950
4.340
2,218,866
+0.45(+11.57%)
May 31, 2024
3.730
4.080
3.725
3.890
1,105,122
+0.12(+3.18%)
May 30, 2024
3.770
3.845
3.610
3.770
859,585
-0.02(-0.53%)
May 29, 2024
3.610
4.130
3.440
3.790
2,260,416
+0.12(+3.27%)
May 28, 2024
3.700
3.780
3.400
3.670
2,211,324
-0.02(-0.54%)
May 24, 2024
4.030
4.030
3.675
3.690
1,783,520
-0.28(-7.05%)
May 23, 2024
3.960
4.120
3.800
3.970
3,344,065
+0.06(+1.53%)
May 22, 2024
3.470
4.310
3.461
3.910
9,769,250
+0.62(+18.84%)
May 21, 2024
3.400
3.530
3.250
3.290
504,024
-0.11(-3.24%)
May 20, 2024
3.550
3.640
3.330
3.400
746,730
-0.09(-2.58%)
May 17, 2024
3.620
3.980
3.410
3.490
2,390,096
+0.01(+0.29%)
May 16, 2024
3.210
3.560
3.190
3.480
1,350,160
+0.29(+9.09%)
May 15, 2024
3.130
3.289
3.100
3.190
514,525
+0.09(+2.90%)
May 14, 2024
3.020
3.150
3.020
3.100
342,719
+0.13(+4.38%)
May 13, 2024
2.920
3.050
2.901
2.970
228,232
+0.06(+2.06%)
May 10, 2024
2.990
3.050
2.910
2.910
349,054
-0.07(-2.35%)
May 09, 2024
2.890
3.010
2.855
2.980
260,224
+0.10(+3.47%)
May 08, 2024
3.000
3.000
2.850
2.880
238,058
-0.11(-3.68%)
May 07, 2024
3.000
3.090
2.900
2.990
417,207
+0.05(+1.53%)
May 06, 2024
3.130
3.155
2.800
2.945
771,018
-0.19(-5.91%)
May 03, 2024
2.880
3.150
2.839
3.130
1,784,304
+0.36(+13.00%)
May 02, 2024
2.690
2.775
2.610
2.770
407,015
+0.12(+4.53%)
May 01, 2024
2.520
2.720
2.520
2.650
576,472
+0.13(+5.16%)
Apr 30, 2024
2.490
2.620
2.450
2.520
538,987
+0.00(+0.00%)
Apr 29, 2024
2.330
2.540
2.330
2.520
594,430
+0.19(+8.15%)
Apr 26, 2024
2.320
2.420
2.280
2.330
837,605
+0.02(+0.87%)
Apr 25, 2024
2.480
2.480
2.215
2.310
1,242,503
-0.20(-7.97%)
Apr 24, 2024
2.480
2.590
2.340
2.510
1,084,849
-0.09(-3.46%)
Apr 23, 2024
2.600
2.625
2.510
2.600
609,965
+0.07(+2.77%)
Apr 22, 2024
2.510
2.580
2.440
2.530
598,792
+0.09(+3.69%)
Apr 19, 2024
2.470
2.490
2.360
2.440
793,106
+0.00(+0.00%)
Apr 18, 2024
2.550
2.560
2.440
2.440
712,915
-0.13(-5.06%)
Apr 17, 2024
2.700
2.729
2.540
2.570
921,432
-0.10(-3.56%)
Apr 16, 2024
2.640
2.730
2.540
2.665
474,514
+0.02(+0.57%)
Apr 15, 2024
2.920
2.920
2.610
2.650
944,198
-0.26(-8.93%)
Apr 12, 2024
2.970
2.970
2.810
2.910
894,825
-0.05(-1.69%)
Apr 11, 2024
2.970
3.030
2.930
2.960
431,710
+0.01(+0.34%)
Apr 10, 2024
2.950
2.990
2.875
2.950
539,115
-0.02(-0.67%)
Apr 09, 2024
3.080
3.140
2.950
2.970
293,802
-0.10(-3.26%)
Apr 08, 2024
3.110
3.110
2.950
3.070
479,285
+0.01(+0.33%)
Apr 05, 2024
2.970
3.155
2.930
3.060
778,651
+0.10(+3.38%)
Apr 04, 2024
2.950
3.010
2.830
2.960
4,166,800
+0.05(+1.72%)
Apr 03, 2024
2.890
2.960
2.860
2.910
350,729
+0.03(+1.04%)
Apr 02, 2024
2.950
2.960
2.815
2.880
637,499
-0.10(-3.36%)
Apr 01, 2024
3.050
3.050
2.970
2.980
233,319
-0.05(-1.65%)
Mar 28, 2024
3.080
3.190
3.010
3.030
413,357
-0.02(-0.66%)
Mar 27, 2024
3.050
3.080
2.910
3.050
538,818
+0.11(+3.74%)
Mar 26, 2024
3.200
3.260
2.905
2.940
1,282,627
-0.21(-6.67%)
Mar 25, 2024
3.060
3.200
3.040
3.150
399,182
+0.10(+3.28%)
Mar 22, 2024
3.050
3.135
3.010
3.050
277,014
+0.01(+0.33%)
Mar 21, 2024
2.950
3.080
2.940
3.040
474,587
-0.01(-0.33%)
Mar 20, 2024
2.810
3.060
2.760
3.050
1,002,809
+0.11(+3.74%)
Mar 19, 2024
3.210
3.210
2.930
2.940
1,027,117
-0.27(-8.41%)
Mar 18, 2024
3.300
3.300
3.190
3.210
669,998
-0.09(-2.73%)
Mar 15, 2024
3.290
3.350
3.260
3.300
464,356
-0.03(-0.90%)
Mar 14, 2024
3.340
3.450
3.255
3.330
1,372,014
-0.04(-1.19%)
Mar 13, 2024
3.410
3.505
3.345
3.370
944,744
-0.04(-1.17%)
Mar 12, 2024
3.440
3.485
3.270
3.410
1,122,879
+0.05(+1.49%)
Mar 11, 2024
3.460
3.589
3.320
3.360
953,312
-0.07(-2.04%)
Mar 08, 2024
3.340
3.520
3.340
3.430
1,226,402
+0.10(+3.00%)
Mar 07, 2024
3.330
3.349
3.270
3.330
499,570
+0.05(+1.52%)
Mar 06, 2024
3.330
3.360
3.270
3.280
451,780
-0.05(-1.50%)
Mar 05, 2024
3.310
3.370
3.300
3.330
366,400
-0.04(-1.19%)
Mar 04, 2024
3.450
3.480
3.270
3.370
782,151
-0.05(-1.46%)
Mar 01, 2024
3.440
3.521
3.390
3.420
753,801
+0.00(+0.00%)
Feb 29, 2024
3.480
3.535
3.380
3.420
644,059
-0.09(-2.56%)
Feb 28, 2024
3.570
3.610
3.450
3.510
556,531
-0.07(-1.96%)
Feb 27, 2024
3.500
3.655
3.410
3.580
1,372,670
+0.16(+4.68%)
Feb 26, 2024
3.320
3.460
3.310
3.420
625,644
+0.12(+3.64%)
Feb 23, 2024
3.370
3.390
3.270
3.300
785,296
-0.08(-2.37%)
Feb 22, 2024
3.400
3.450
3.350
3.380
1,095,137
-0.04(-1.17%)
Feb 21, 2024
3.460
3.510
3.400
3.420
711,463
-0.05(-1.44%)
Feb 20, 2024
3.400
3.510
3.390
3.470
393,373
+0.04(+1.17%)
Feb 16, 2024
3.500
3.500
3.390
3.430
677,500
-0.03(-0.87%)
Feb 15, 2024
3.430
3.560
3.400
3.460
652,211
+0.03(+0.87%)
Feb 14, 2024
3.410
3.495
3.385
3.430
337,016
+0.04(+1.18%)
Feb 13, 2024
3.470
3.520
3.360
3.390
728,546
-0.10(-2.87%)
Feb 12, 2024
3.450
3.535
3.412
3.490
802,913
+0.06(+1.75%)
Feb 09, 2024
3.500
3.535
3.380
3.430
792,501
-0.05(-1.44%)
Feb 08, 2024
3.480
3.540
3.420
3.480
540,569
-0.01(-0.29%)
Feb 07, 2024
3.630
3.640
3.350
3.490
2,151,745
-0.06(-1.69%)
Feb 06, 2024
3.530
3.650
3.500
3.550
1,808,372
+0.09(+2.60%)
Feb 05, 2024
3.450
3.510
3.380
3.460
381,959
-0.05(-1.42%)
Feb 02, 2024
3.560
3.560
3.420
3.510
396,274
-0.07(-1.96%)
Feb 01, 2024
3.610
3.630
3.490
3.580
610,342
-0.01(-0.28%)
Jan 31, 2024
3.640
3.760
3.540
3.590
669,726
-0.06(-1.64%)
Jan 30, 2024
3.700
3.740
3.585
3.650
582,712
-0.05(-1.35%)
Jan 29, 2024
3.590
3.740
3.450
3.700
696,722
+0.13(+3.64%)
Jan 26, 2024
3.670
3.705
3.520
3.570
950,550
-0.10(-2.72%)
Jan 25, 2024
3.610
3.760
3.540
3.670
783,338
+0.07(+1.94%)
Jan 24, 2024
3.720
3.780
3.570
3.600
479,330
-0.09(-2.44%)
Jan 23, 2024
3.820
3.860
3.600
3.690
742,256
-0.11(-2.89%)
Jan 22, 2024
3.660
3.860
3.610
3.800
731,573
+0.16(+4.40%)
Jan 19, 2024
3.600
3.670
3.520
3.640
397,420
+0.00(+0.00%)
Jan 18, 2024
3.810
3.810
3.575
3.640
597,016
-0.15(-3.96%)
Jan 17, 2024
3.690
3.825
3.580
3.790
541,822
+0.10(+2.71%)
Jan 16, 2024
3.830
3.860
3.620
3.690
603,761
-0.19(-4.90%)
Jan 12, 2024
3.740
4.000
3.710
3.880
982,006
+0.26(+7.18%)
Jan 11, 2024
3.860
3.860
3.610
3.620
995,654
-0.24(-6.22%)
Jan 10, 2024
4.000
4.025
3.800
3.860
1,038,044
-0.13(-3.26%)
Jan 09, 2024
4.200
4.200
3.950
3.990
1,614,116
-0.25(-5.90%)
Jan 08, 2024
4.260
4.319
4.170
4.240
1,160,603
-0.10(-2.30%)
Jan 05, 2024
4.250
4.430
4.050
4.340
2,032,096
+0.12(+2.84%)
Jan 04, 2024
4.200
4.300
4.160
4.220
629,314
+0.05(+1.20%)
Jan 03, 2024
4.170
4.255
4.125
4.170
519,983
-0.02(-0.48%)
Jan 02, 2024
4.250
4.460
4.170
4.190
1,264,203
-0.02(-0.48%)
Dec 29, 2023
4.290
4.331
4.150
4.210
652,505
-0.07(-1.64%)
Dec 28, 2023
4.240
4.359
4.200
4.280
797,419
+0.04(+0.94%)
Dec 27, 2023
4.140
4.280
4.100
4.240
1,429,908
+0.16(+3.92%)
Dec 26, 2023
4.110
4.190
4.020
4.080
963,633
+0.02(+0.49%)
Dec 22, 2023
4.090
4.230
4.030
4.060
2,032,629
-0.03(-0.73%)
Dec 21, 2023
4.190
4.190
3.990
4.090
2,896,292
+0.13(+3.28%)
Dec 20, 2023
4.260
4.300
3.940
3.960
5,484,671
-0.14(-3.41%)
Dec 19, 2023
3.610
4.680
3.410
4.100
16,550,952
-1.72(-29.55%)
Dec 18, 2023
6.130
6.240
5.685
5.820
765,052
-0.30(-4.90%)
Dec 15, 2023
5.810
6.300
5.810
6.120
2,172,695
+0.34(+5.88%)
Dec 14, 2023
5.410
5.930
5.410
5.780
2,183,167
+0.49(+9.26%)
Dec 13, 2023
5.310
5.410
5.040
5.290
1,021,004
-0.02(-0.38%)
Dec 12, 2023
5.230
5.410
5.190
5.310
1,576,645
+0.08(+1.53%)
Dec 11, 2023
5.440
5.460
5.220
5.230
659,058
-0.25(-4.56%)
Dec 08, 2023
5.520
5.620
5.450
5.480
887,800
-0.06(-1.08%)
Dec 07, 2023
5.490
5.570
5.485
5.540
595,546
+0.07(+1.28%)
Dec 06, 2023
5.480
5.600
5.410
5.470
499,941
+0.05(+0.92%)
Dec 05, 2023
5.600
5.730
5.410
5.420
691,403
-0.14(-2.52%)
Dec 04, 2023
5.480
5.569
5.390
5.560
434,844
+0.06(+1.09%)
Dec 01, 2023
5.370
5.550
5.350
5.500
375,462
+0.10(+1.85%)
Nov 30, 2023
5.400
5.520
5.360
5.400
347,250
+0.02(+0.37%)
Nov 29, 2023
5.530
5.580
5.330
5.380
555,798
-0.12(-2.18%)
Nov 28, 2023
5.500
5.556
5.370
5.500
309,028
+0.01(+0.18%)
Nov 27, 2023
5.530
5.530
5.370
5.490
212,102
-0.02(-0.36%)
Nov 24, 2023
5.470
5.580
5.460
5.510
152,881
+0.06(+1.10%)
Nov 22, 2023
5.520
5.520
5.411
5.450
113,288
-0.04(-0.73%)
Nov 21, 2023
5.570
5.570
5.410
5.490
117,322
-0.08(-1.44%)
Nov 20, 2023
5.660
5.710
5.462
5.570
205,042
-0.02(-0.36%)
Nov 17, 2023
5.500
5.610
5.460
5.590
411,639
+0.11(+2.01%)
Nov 16, 2023
5.470
5.660
5.390
5.480
232,716
-0.05(-0.90%)
Nov 15, 2023
5.670
5.800
5.470
5.530
404,149
-0.13(-2.30%)
Nov 14, 2023
5.700
5.960
5.390
5.660
922,980
+0.15(+2.72%)
Nov 13, 2023
5.410
5.520
5.200
5.510
255,227
+0.10(+1.85%)
Nov 10, 2023
5.440
5.440
5.200
5.410
279,078
-0.04(-0.73%)
Nov 09, 2023
5.590
5.600
5.365
5.450
269,669
-0.03(-0.55%)
Nov 08, 2023
5.560
5.620
5.370
5.480
261,940
-0.03(-0.54%)
Nov 07, 2023
5.460
5.610
5.380
5.510
523,591
+0.03(+0.55%)
Nov 06, 2023
5.800
5.872
5.390
5.480
526,656
-0.07(-1.26%)
Nov 03, 2023
5.490
5.750
5.470
5.550
976,342
+0.23(+4.32%)
Nov 02, 2023
5.300
5.434
5.280
5.320
339,661
+0.08(+1.53%)
Nov 01, 2023
5.310
5.520
5.240
5.240
462,420
-0.06(-1.13%)
Oct 31, 2023
5.100
5.410
5.100
5.300
475,553
+0.17(+3.31%)
Oct 30, 2023
5.230
5.360
4.950
5.130
601,286
-0.02(-0.39%)
Oct 27, 2023
5.440
5.570
5.090
5.150
377,455
-0.26(-4.81%)
Oct 26, 2023
5.500
5.570
5.410
5.410
144,345
-0.12(-2.17%)
Oct 25, 2023
5.640
5.680
5.480
5.530
392,842
-0.16(-2.81%)
Oct 24, 2023
5.530
5.745
5.520
5.690
434,931
+0.22(+4.02%)
Oct 23, 2023
5.200
5.550
5.145
5.470
463,122
+0.23(+4.39%)
Oct 20, 2023
5.400
5.470
5.130
5.240
526,571
-0.18(-3.32%)
Oct 19, 2023
5.500
5.540
5.320
5.420
405,242
-0.12(-2.17%)
Oct 18, 2023
5.710
5.789
5.500
5.540
384,496
-0.26(-4.48%)
Oct 17, 2023
5.730
5.890
5.690
5.800
304,913
+0.01(+0.17%)
Oct 16, 2023
5.910
5.900
5.730
5.790
383,812
-0.14(-2.36%)
Oct 13, 2023
5.840
5.990
5.730
5.930
289,807
+0.06(+1.02%)
Oct 12, 2023
6.190
6.249
5.815
5.870
553,032
-0.23(-3.77%)
Oct 11, 2023
6.200
6.340
6.020
6.100
379,827
-0.15(-2.40%)
Oct 10, 2023
6.160
6.320
6.100
6.250
347,529
+0.12(+1.96%)
Oct 09, 2023
6.230
6.310
6.020
6.130
327,876
-0.22(-3.46%)
Oct 06, 2023
6.230
6.440
6.190
6.350
701,653
+0.17(+2.75%)
Oct 05, 2023
6.260
6.290
6.050
6.180
411,563
-0.01(-0.16%)
Oct 04, 2023
6.380
6.380
6.165
6.190
409,368
-0.11(-1.75%)
Oct 03, 2023
6.370
6.420
6.110
6.300
1,057,134
-0.11(-1.72%)
Oct 02, 2023
6.800
6.930
6.350
6.410
1,860,016
-0.42(-6.15%)
Sep 29, 2023
6.700
6.960
6.520
6.830
1,165,221
+0.33(+5.08%)
Sep 28, 2023
7.290
7.435
5.470
6.500
3,653,779
-0.61(-8.58%)
Sep 27, 2023
7.420
7.440
7.000
7.110
241,172
-0.25(-3.40%)
Sep 26, 2023
7.420
7.660
7.330
7.360
333,439
-0.06(-0.81%)
Sep 25, 2023
7.430
7.470
7.370
7.420
301,315
-0.07(-0.93%)
Sep 22, 2023
7.440
7.700
7.400
7.490
363,835
+0.08(+1.08%)
Sep 21, 2023
7.400
7.480
7.230
7.410
432,999
-0.10(-1.33%)
Sep 20, 2023
7.820
7.960
7.480
7.510
256,659
-0.22(-2.85%)
Sep 19, 2023
8.000
8.040
7.670
7.730
280,207
-0.03(-0.39%)
Sep 18, 2023
8.040
8.040
7.710
7.760
266,500
-0.25(-3.12%)
Sep 15, 2023
8.120
8.250
7.980
8.010
404,173
-0.11(-1.35%)
Sep 14, 2023
8.010
8.200
7.950
8.120
147,243
+0.12(+1.50%)
Sep 13, 2023
8.160
8.330
7.880
8.000
215,939
-0.12(-1.48%)
Sep 12, 2023
8.440
8.492
8.090
8.120
311,753
-0.36(-4.25%)
Sep 11, 2023
8.860
8.930
8.470
8.480
212,522
-0.34(-3.85%)
Sep 08, 2023
8.750
8.880
8.660
8.820
150,480
+0.05(+0.57%)
Sep 07, 2023
8.840
8.840
8.640
8.770
130,318
-0.12(-1.35%)
Sep 06, 2023
8.850
8.980
8.640
8.890
146,163
-0.05(-0.56%)
Sep 05, 2023
8.990
9.040
8.620
8.940
240,558
-0.15(-1.65%)
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.