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
Clearside Biomedi
(NQ:
CLSD
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022
1.570
1.640
1.530
1.595
246,916
+0.00(+0.31%)
Feb 25, 2022
1.500
1.647
1.530
1.590
398,646
+0.13(+8.90%)
Feb 24, 2022
1.400
1.470
1.330
1.460
1,022,955
-0.02(-1.35%)
Feb 23, 2022
1.500
1.510
1.410
1.480
267,322
-0.03(-1.99%)
Feb 22, 2022
1.570
1.570
1.500
1.510
215,305
-0.04(-2.58%)
Feb 18, 2022
1.550
0
-0.02(-1.27%)
Feb 17, 2022
1.660
1.660
1.565
1.570
334,797
-0.09(-5.42%)
Feb 16, 2022
1.680
1.690
1.610
1.660
788,989
-0.04(-2.35%)
Feb 15, 2022
1.700
1.740
1.650
1.700
240,819
+0.03(+1.80%)
Feb 14, 2022
1.730
1.740
1.640
1.670
247,536
-0.04(-2.34%)
Feb 11, 2022
1.730
1.752
1.670
1.710
256,157
-0.01(-0.29%)
Feb 10, 2022
1.790
1.810
1.710
1.715
350,012
-0.07(-4.19%)
Feb 09, 2022
1.830
1.850
1.730
1.790
349,478
-0.03(-1.65%)
Feb 08, 2022
1.800
1.830
1.750
1.820
104,074
-0.02(-1.09%)
Feb 07, 2022
1.790
1.851
1.760
1.840
215,324
+0.05(+2.79%)
Feb 04, 2022
1.790
1.810
1.750
1.790
788,130
+0.01(+0.56%)
Feb 03, 2022
1.810
1.740
1.780
239,543
-0.05(-2.73%)
Feb 02, 2022
1.970
1.970
1.830
1.830
231,835
-0.12(-6.15%)
Feb 01, 2022
1.940
2.010
1.910
1.950
286,958
+0.00(+0.00%)
Jan 31, 2022
1.870
1.950
379,523
+0.07(+3.72%)
Jan 28, 2022
1.860
1.940
1.750
1.880
228,081
+0.04(+2.17%)
Jan 27, 2022
1.850
1.910
1.810
1.840
216,119
+0.01(+0.55%)
Jan 26, 2022
1.980
1.988
1.810
1.830
272,508
-0.10(-5.18%)
Jan 25, 2022
1.830
1.950
1.760
1.930
294,063
+0.10(+5.46%)
Jan 24, 2022
1.850
1.860
1.700
1.830
1,269,006
-0.06(-3.17%)
Jan 21, 2022
1.950
1.990
1.860
1.890
421,514
-0.08(-4.06%)
Jan 20, 2022
2.100
2.180
1.950
1.970
320,517
-0.14(-6.64%)
Jan 19, 2022
2.200
2.240
2.040
2.110
453,224
-0.08(-3.65%)
Jan 18, 2022
2.190
2.270
2.154
2.190
266,247
-0.04(-1.79%)
Jan 14, 2022
2.230
0
+0.00(+0.00%)
Jan 13, 2022
2.320
2.360
2.170
2.230
503,379
-0.10(-4.29%)
Jan 12, 2022
2.620
2.620
2.320
2.330
252,437
-0.13(-5.28%)
Jan 11, 2022
2.450
2.550
2.420
2.460
276,315
+0.02(+0.82%)
Jan 10, 2022
2.500
2.530
2.320
2.440
510,736
-0.09(-3.56%)
Jan 07, 2022
2.600
2.660
2.500
2.530
226,433
-0.06(-2.32%)
Jan 06, 2022
2.550
2.660
2.460
2.590
228,670
+0.02(+0.78%)
Jan 05, 2022
2.760
2.815
2.550
2.570
299,231
-0.18(-6.55%)
Jan 04, 2022
2.910
2.922
2.680
2.750
367,541
-0.13(-4.51%)
Jan 03, 2022
2.790
2.950
2.750
2.880
272,662
+0.13(+4.73%)
Dec 31, 2021
2.760
2.900
2.731
2.750
586,746
-0.01(-0.36%)
Dec 30, 2021
2.750
2.840
2.710
2.760
287,988
-0.02(-0.72%)
Dec 29, 2021
2.720
2.840
2.610
2.780
263,241
+0.06(+2.21%)
Dec 28, 2021
2.810
2.815
2.670
2.720
520,244
-0.08(-2.86%)
Dec 27, 2021
2.950
3.000
2.790
2.800
311,139
-0.15(-5.08%)
Dec 23, 2021
2.960
3.010
2.880
2.950
399,371
+0.02(+0.68%)
Dec 22, 2021
2.890
3.000
2.890
2.930
363,307
+0.04(+1.38%)
Dec 21, 2021
2.870
2.990
2.590
2.890
615,312
-0.01(-0.34%)
Dec 20, 2021
2.900
2.990
2.755
2.900
346,995
-0.04(-1.36%)
Dec 17, 2021
2.980
3.000
2.820
2.940
896,917
-0.04(-1.34%)
Dec 16, 2021
3.000
3.080
2.890
2.980
682,563
+0.04(+1.36%)
Dec 15, 2021
2.850
2.955
2.670
2.940
700,124
+0.10(+3.52%)
Dec 14, 2021
2.880
2.960
2.770
2.840
371,289
-0.01(-0.35%)
Dec 13, 2021
2.950
3.010
2.800
2.850
485,030
-0.07(-2.40%)
Dec 10, 2021
3.130
3.240
2.910
2.920
405,099
-0.19(-6.11%)
Dec 09, 2021
3.260
3.380
3.070
3.110
313,518
-0.15(-4.60%)
Dec 08, 2021
3.070
3.280
2.990
3.260
393,665
+0.24(+7.95%)
Dec 07, 2021
3.100
3.200
3.000
3.020
531,144
-0.01(-0.33%)
Dec 06, 2021
2.950
3.160
2.800
3.030
859,539
+0.02(+0.83%)
Dec 03, 2021
3.350
3.380
2.960
3.005
1,084,872
-0.27(-8.38%)
Dec 02, 2021
3.300
3.380
3.170
3.280
648,774
-0.05(-1.50%)
Dec 01, 2021
3.720
3.800
3.330
3.330
433,855
-0.34(-9.26%)
Nov 30, 2021
3.590
3.690
3.500
3.670
399,833
+0.06(+1.66%)
Nov 29, 2021
3.880
3.980
3.610
3.610
388,562
-0.34(-8.61%)
Nov 26, 2021
3.970
4.125
3.780
3.950
190,816
-0.09(-2.23%)
Nov 24, 2021
3.800
4.120
3.650
4.040
462,536
+0.28(+7.45%)
Nov 23, 2021
3.910
3.922
3.630
3.760
739,653
-0.13(-3.34%)
Nov 22, 2021
4.370
4.400
3.845
3.890
1,781,056
-0.48(-10.98%)
Nov 19, 2021
4.500
4.605
4.350
4.370
278,606
-0.12(-2.67%)
Nov 18, 2021
4.590
4.500
4.430
4.490
454,147
-0.09(-1.97%)
Nov 17, 2021
4.640
4.710
4.510
4.580
329,156
-0.09(-1.93%)
Nov 16, 2021
4.750
4.830
4.500
4.670
500,775
-0.16(-3.31%)
Nov 15, 2021
4.970
4.970
4.780
4.830
203,099
-0.06(-1.23%)
Nov 12, 2021
4.910
4.980
4.800
4.890
276,821
+0.00(+0.00%)
Nov 11, 2021
4.950
5.170
4.730
4.890
449,150
-0.06(-1.21%)
Nov 10, 2021
5.010
4.950
341,412
-0.16(-3.13%)
Nov 09, 2021
5.160
5.170
4.950
5.110
221,513
-0.01(-0.20%)
Nov 08, 2021
5.260
5.350
5.020
5.120
314,287
-0.15(-2.85%)
Nov 05, 2021
5.330
5.350
5.145
5.270
251,538
-0.08(-1.50%)
Nov 04, 2021
5.370
5.410
5.250
5.350
182,952
-0.03(-0.56%)
Nov 03, 2021
5.460
5.490
5.172
5.380
325,004
-0.02(-0.37%)
Nov 02, 2021
5.550
5.580
5.271
5.400
278,478
-0.09(-1.64%)
Nov 01, 2021
5.400
5.640
5.460
5.490
290,362
+0.03(+0.55%)
Oct 29, 2021
5.370
5.500
5.330
5.460
462,222
+0.07(+1.30%)
Oct 28, 2021
5.240
5.550
5.220
5.390
452,392
+0.13(+2.47%)
Oct 27, 2021
5.240
5.397
5.160
5.260
297,011
-0.01(-0.19%)
Oct 26, 2021
5.750
5.270
835,741
-0.32(-5.72%)
Oct 25, 2021
5.640
6.120
5.140
5.590
2,900,478
-0.12(-2.10%)
Oct 22, 2021
5.520
5.760
5.340
5.710
408,840
+0.11(+1.96%)
Oct 21, 2021
5.730
5.785
5.530
5.600
474,448
-0.09(-1.58%)
Oct 20, 2021
5.670
5.870
5.560
5.690
281,504
+0.03(+0.53%)
Oct 19, 2021
5.540
5.710
5.380
5.660
407,816
+0.16(+2.91%)
Oct 18, 2021
5.650
5.700
5.350
5.500
524,021
-0.14(-2.48%)
Oct 15, 2021
5.760
5.798
5.560
5.640
225,078
-0.08(-1.40%)
Oct 14, 2021
5.660
5.820
5.570
5.720
290,436
+0.07(+1.24%)
Oct 13, 2021
5.640
5.723
5.440
5.650
461,666
+0.05(+0.89%)
Oct 12, 2021
5.210
5.730
5.190
5.600
621,457
+0.43(+8.32%)
Oct 11, 2021
5.190
5.340
5.080
5.170
335,919
+0.07(+1.37%)
Oct 08, 2021
5.050
5.200
4.840
5.100
322,745
+0.12(+2.41%)
Oct 07, 2021
4.990
5.234
4.950
4.980
508,477
+0.07(+1.43%)
Oct 06, 2021
5.000
5.180
4.890
4.910
411,123
-0.17(-3.35%)
Oct 05, 2021
5.080
5.210
5.000
5.080
387,452
+0.11(+2.21%)
Oct 04, 2021
5.650
5.650
4.820
4.970
1,076,888
-0.73(-12.81%)
Oct 01, 2021
6.020
6.220
5.650
5.700
614,445
-0.30(-5.00%)
Sep 30, 2021
5.930
6.250
5.900
6.000
769,069
+0.12(+2.04%)
Sep 29, 2021
6.180
6.250
5.800
5.880
489,814
-0.19(-3.13%)
Sep 28, 2021
6.350
6.390
6.060
6.070
520,830
-0.33(-5.16%)
Sep 27, 2021
6.880
6.980
6.370
6.400
703,557
-0.44(-6.43%)
Sep 24, 2021
6.780
7.300
6.700
6.840
709,011
-0.06(-0.87%)
Sep 23, 2021
6.800
6.950
6.650
6.900
477,275
+0.14(+2.07%)
Sep 22, 2021
6.580
6.790
6.470
6.760
360,332
+0.25(+3.84%)
Sep 21, 2021
6.340
6.659
6.340
6.510
409,226
+0.16(+2.52%)
Sep 20, 2021
6.500
6.590
6.277
6.350
389,031
-0.42(-6.20%)
Sep 17, 2021
6.470
6.840
6.290
6.770
378,828
+0.27(+4.15%)
Sep 16, 2021
6.500
6.549
6.290
6.500
346,709
-0.07(-1.07%)
Sep 15, 2021
6.810
6.880
6.390
6.570
464,996
-0.25(-3.67%)
Sep 14, 2021
6.750
7.340
6.700
6.820
643,875
+0.02(+0.29%)
Sep 13, 2021
6.620
6.939
6.525
6.800
504,669
+0.20(+3.03%)
Sep 10, 2021
6.750
6.830
6.370
6.600
287,586
-0.13(-1.93%)
Sep 09, 2021
6.580
6.859
6.450
6.730
389,612
+0.17(+2.59%)
Sep 08, 2021
6.390
6.680
6.290
6.560
383,229
-0.04(-0.61%)
Sep 07, 2021
6.540
6.740
6.420
6.600
401,317
+0.00(+0.00%)
Sep 03, 2021
6.930
6.960
6.420
6.600
467,641
-0.33(-4.76%)
Sep 02, 2021
6.511
6.960
6.502
6.930
592,327
+0.22(+3.28%)
Sep 01, 2021
6.870
7.090
6.660
6.710
835,243
-0.18(-2.61%)
Aug 31, 2021
6.920
7.210
6.780
6.890
496,719
-0.08(-1.15%)
Aug 30, 2021
7.190
7.730
6.910
6.970
810,836
-0.23(-3.19%)
Aug 27, 2021
6.990
7.246
6.760
7.200
732,814
+0.43(+6.35%)
Aug 26, 2021
6.760
6.970
6.521
6.770
444,930
-0.04(-0.59%)
Aug 25, 2021
6.620
6.850
6.440
6.810
747,751
+0.21(+3.18%)
Aug 24, 2021
5.950
6.640
5.911
6.600
1,225,581
+0.70(+11.86%)
Aug 23, 2021
5.660
6.050
5.660
5.900
995,846
+0.25(+4.42%)
Aug 20, 2021
5.500
5.715
5.330
5.650
796,182
+0.03(+0.53%)
Aug 19, 2021
5.650
5.820
5.540
5.620
477,727
-0.09(-1.58%)
Aug 18, 2021
5.350
5.811
5.260
5.710
543,230
+0.43(+8.14%)
Aug 17, 2021
5.500
5.539
5.050
5.280
607,755
-0.32(-5.71%)
Aug 16, 2021
5.750
5.960
5.560
5.600
467,565
-0.09(-1.58%)
Aug 13, 2021
5.590
5.970
5.450
5.690
688,965
+0.12(+2.15%)
Aug 12, 2021
5.350
5.650
5.330
5.570
422,258
+0.18(+3.34%)
Aug 11, 2021
5.200
5.665
4.960
5.390
1,172,570
+0.45(+9.11%)
Aug 10, 2021
5.270
5.270
4.860
4.940
597,773
-0.27(-5.18%)
Aug 09, 2021
5.160
5.240
5.080
5.210
264,971
+0.02(+0.39%)
Aug 06, 2021
5.220
5.300
5.120
5.190
268,930
-0.07(-1.33%)
Aug 05, 2021
5.090
5.300
4.985
5.260
239,349
+0.16(+3.14%)
Aug 04, 2021
5.140
5.220
5.075
5.100
265,031
-0.03(-0.58%)
Aug 03, 2021
5.220
5.250
4.950
5.130
334,816
-0.05(-0.97%)
Aug 02, 2021
4.960
5.250
4.960
5.180
367,362
+0.26(+5.28%)
Jul 30, 2021
5.240
5.300
4.855
4.920
477,290
-0.29(-5.57%)
Jul 29, 2021
5.430
5.430
5.180
5.210
568,523
+0.09(+1.76%)
Jul 28, 2021
5.100
5.220
4.960
5.120
333,282
+0.05(+0.99%)
Jul 27, 2021
5.000
5.200
4.790
5.070
665,449
+0.07(+1.40%)
Jul 26, 2021
5.130
5.250
4.920
5.000
484,199
-0.13(-2.53%)
Jul 23, 2021
5.340
5.405
5.110
5.130
371,589
-0.24(-4.47%)
Jul 22, 2021
5.560
5.670
5.252
5.370
512,869
-0.19(-3.42%)
Jul 21, 2021
5.540
5.730
5.440
5.560
498,616
+0.07(+1.28%)
Jul 20, 2021
5.080
5.550
5.030
5.490
630,387
+0.28(+5.37%)
Jul 19, 2021
4.860
5.280
4.840
5.210
644,302
+0.17(+3.37%)
Jul 16, 2021
5.210
5.350
4.570
5.040
1,117,677
-0.25(-4.73%)
Jul 15, 2021
5.290
5.390
5.100
5.290
756,269
-0.02(-0.38%)
Jul 14, 2021
6.030
6.130
5.130
5.310
1,457,758
-0.62(-10.46%)
Jul 13, 2021
5.680
5.980
5.440
5.930
1,191,331
+0.18(+3.13%)
Jul 12, 2021
5.450
5.990
5.230
5.750
1,056,864
+0.24(+4.36%)
Jul 09, 2021
5.270
5.690
5.050
5.510
1,193,327
+0.17(+3.18%)
Jul 08, 2021
4.920
5.420
4.800
5.340
1,208,573
+0.35(+7.01%)
Jul 07, 2021
5.540
5.600
4.880
4.990
2,391,865
-0.55(-9.93%)
Jul 06, 2021
5.400
7.290
5.350
5.540
13,991,234
+0.16(+2.97%)
Jul 02, 2021
4.850
5.490
4.690
5.380
2,519,958
+0.55(+11.39%)
Jul 01, 2021
4.900
4.930
4.660
4.830
536,744
-0.04(-0.82%)
Jun 30, 2021
4.643
4.940
4.643
4.870
946,808
+0.11(+2.31%)
Jun 29, 2021
4.760
5.070
4.700
4.760
806,008
+0.06(+1.28%)
Jun 28, 2021
4.850
4.900
4.630
4.700
810,586
-0.22(-4.47%)
Jun 25, 2021
5.070
5.400
4.840
4.920
1,812,605
+0.08(+1.65%)
Jun 24, 2021
5.200
5.400
4.810
4.840
2,248,552
-0.54(-10.04%)
Jun 23, 2021
4.510
5.650
4.460
5.380
5,989,235
+0.84(+18.50%)
Jun 22, 2021
4.410
4.640
4.390
4.540
909,449
+0.03(+0.67%)
Jun 21, 2021
4.650
4.790
4.350
4.510
1,444,780
-0.33(-6.82%)
Jun 18, 2021
4.330
4.960
4.150
4.840
5,118,991
+0.20(+4.31%)
Jun 17, 2021
4.990
6.000
4.410
4.640
43,087,016
+0.56(+13.73%)
Jun 16, 2021
3.780
4.150
3.580
4.080
3,921,494
-0.08(-1.92%)
Jun 15, 2021
4.000
4.800
3.617
4.160
90,949,984
+1.14(+37.75%)
Jun 14, 2021
3.040
3.120
3.010
3.020
59,412
+0.01(+0.33%)
Jun 11, 2021
3.110
3.168
3.010
3.010
71,866
-0.10(-3.22%)
Jun 10, 2021
3.070
3.131
3.000
3.110
114,018
+0.03(+0.97%)
Jun 09, 2021
3.180
3.250
3.030
3.080
189,417
-0.05(-1.60%)
Jun 08, 2021
3.200
3.270
3.010
3.130
296,171
-0.03(-0.95%)
Jun 07, 2021
2.940
3.200
2.895
3.160
328,440
+0.27(+9.34%)
Jun 04, 2021
2.870
2.890
2.750
2.890
120,444
+0.13(+4.71%)
Jun 03, 2021
2.780
2.920
2.710
2.760
83,273
-0.06(-2.13%)
Jun 02, 2021
2.790
2.950
2.720
2.820
377,170
+0.15(+5.62%)
Jun 01, 2021
2.580
2.694
2.500
2.670
185,618
+0.10(+4.09%)
May 28, 2021
2.560
2.624
2.460
2.565
167,072
-0.00(-0.19%)
May 27, 2021
2.540
2.590
2.510
2.570
84,632
+0.06(+2.39%)
May 26, 2021
2.450
2.520
2.440
2.510
186,843
+0.11(+4.58%)
May 25, 2021
2.520
2.570
2.370
2.400
85,100
-0.07(-2.83%)
May 24, 2021
2.440
2.640
2.410
2.470
123,317
+0.05(+2.07%)
May 21, 2021
2.530
2.530
2.390
2.420
129,575
-0.06(-2.42%)
May 20, 2021
2.460
2.710
2.439
2.480
204,651
+0.02(+0.81%)
May 19, 2021
2.395
2.565
2.320
2.460
334,516
+0.08(+3.36%)
May 18, 2021
2.330
2.480
2.230
2.380
241,233
+0.01(+0.42%)
May 17, 2021
2.400
2.485
2.300
2.370
129,298
-0.01(-0.42%)
May 14, 2021
2.290
2.490
2.271
2.380
111,836
+0.06(+2.59%)
May 13, 2021
2.450
2.590
2.260
2.320
174,618
-0.13(-5.31%)
May 12, 2021
2.590
2.670
2.450
2.450
104,551
-0.15(-5.77%)
May 11, 2021
2.420
2.690
2.400
2.600
171,160
+0.04(+1.56%)
May 10, 2021
2.680
2.840
2.550
2.560
111,385
-0.16(-5.88%)
May 07, 2021
2.600
2.790
2.600
2.720
105,555
+0.10(+3.82%)
May 06, 2021
2.730
2.880
2.590
2.620
149,193
-0.08(-2.96%)
May 05, 2021
2.840
2.920
2.700
2.700
127,288
-0.15(-5.26%)
May 04, 2021
3.100
3.110
2.780
2.850
142,466
-0.13(-4.36%)
May 03, 2021
3.120
3.160
2.900
2.980
165,891
-0.09(-2.93%)
Apr 30, 2021
2.960
3.090
2.960
3.070
133,100
+0.09(+3.02%)
Apr 29, 2021
3.240
3.240
2.980
2.980
203,806
-0.21(-6.58%)
Apr 28, 2021
3.090
3.300
2.988
3.190
220,907
+0.07(+2.24%)
Apr 27, 2021
3.270
3.270
2.920
3.120
257,206
+0.10(+3.31%)
Apr 26, 2021
2.970
3.100
2.950
3.020
143,661
+0.09(+3.07%)
Apr 23, 2021
2.940
3.010
2.840
2.930
190,900
-0.01(-0.34%)
Apr 22, 2021
2.870
3.059
2.800
2.940
291,037
+0.10(+3.52%)
Apr 21, 2021
2.730
2.870
2.730
2.840
135,266
+0.11(+4.03%)
Apr 20, 2021
2.830
2.860
2.724
2.730
211,598
-0.10(-3.53%)
Apr 19, 2021
2.710
2.930
2.570
2.830
334,238
+0.07(+2.54%)
Apr 16, 2021
2.760
2.770
2.560
2.760
254,900
+0.00(+0.00%)
Apr 15, 2021
2.680
2.770
2.630
2.760
205,196
+0.09(+3.37%)
Apr 14, 2021
2.580
2.720
2.580
2.670
163,284
+0.04(+1.52%)
Apr 13, 2021
2.810
2.810
2.480
2.630
330,031
-0.16(-5.73%)
Apr 12, 2021
2.650
2.840
2.550
2.790
411,276
+0.13(+4.89%)
Apr 09, 2021
2.550
2.720
2.520
2.660
231,600
+0.11(+4.31%)
Apr 08, 2021
2.500
2.590
2.470
2.550
339,868
+0.05(+2.00%)
Apr 07, 2021
2.500
2.560
2.460
2.500
319,820
+0.00(+0.00%)
Apr 06, 2021
2.550
2.590
2.440
2.500
263,718
-0.01(-0.40%)
Apr 05, 2021
2.530
2.600
2.440
2.510
109,492
+0.00(+0.00%)
Apr 01, 2021
2.480
2.570
2.430
2.510
132,500
+0.04(+1.62%)
Mar 31, 2021
2.330
2.510
2.330
2.470
246,699
+0.13(+5.56%)
Mar 30, 2021
2.240
2.430
2.230
2.340
98,068
+0.10(+4.46%)
Mar 29, 2021
2.260
2.340
2.210
2.240
131,360
-0.08(-3.45%)
Mar 26, 2021
2.450
2.475
2.220
2.320
261,300
-0.15(-6.07%)
Mar 25, 2021
2.250
2.650
2.250
2.470
286,159
+0.17(+7.39%)
Mar 24, 2021
2.390
2.570
2.290
2.300
474,185
+0.03(+1.32%)
Mar 23, 2021
2.560
2.670
2.260
2.270
594,445
-0.34(-13.03%)
Mar 22, 2021
2.710
2.800
2.610
2.610
383,421
-0.13(-4.74%)
Mar 19, 2021
2.860
2.930
2.740
2.740
316,800
-0.08(-2.84%)
Mar 18, 2021
2.840
2.930
2.761
2.820
500,393
+0.03(+1.08%)
Mar 17, 2021
2.860
2.910
2.770
2.790
454,627
-0.13(-4.45%)
Mar 16, 2021
3.200
3.260
2.870
2.920
403,441
-0.21(-6.71%)
Mar 15, 2021
3.080
3.230
2.990
3.130
264,877
+0.08(+2.62%)
Mar 12, 2021
3.200
3.230
3.050
3.050
178,200
-0.13(-4.09%)
Mar 11, 2021
3.430
3.460
3.170
3.180
372,860
-0.34(-9.66%)
Mar 10, 2021
3.580
3.690
3.240
3.520
407,844
+0.27(+8.31%)
Mar 09, 2021
2.980
3.420
2.930
3.250
308,568
+0.30(+10.17%)
Mar 08, 2021
3.160
3.250
2.920
2.950
270,277
-0.21(-6.65%)
Mar 05, 2021
3.250
3.326
2.660
3.160
695,000
-0.09(-2.77%)
Mar 04, 2021
3.500
3.589
2.950
3.250
439,540
-0.18(-5.25%)
Mar 03, 2021
3.520
3.520
3.280
3.430
200,647
+0.02(+0.59%)
Mar 02, 2021
3.570
3.580
3.304
3.410
318,484
-0.04(-1.16%)
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.