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
Nokia Corp ADR
(NY:
NOK
)
3.840
+0.030 (+0.79%)
Streaming Delayed Price
Updated: 1:44 PM EDT, May 21, 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 (%)
Mar 31, 2022
5.176
5.194
5.119
5.119
19,469,304
-0.07(-1.27%)
Mar 30, 2022
5.204
5.246
5.185
5.185
27,713,814
+0.00(+0.00%)
Mar 29, 2022
5.213
5.228
5.129
5.185
24,846,626
+0.13(+2.60%)
Mar 28, 2022
5.026
5.063
4.988
5.054
18,157,904
+0.02(+0.37%)
Mar 25, 2022
4.997
5.044
4.974
5.035
19,840,224
+0.03(+0.56%)
Mar 24, 2022
4.969
5.026
4.951
5.007
18,933,654
+0.06(+1.14%)
Mar 23, 2022
4.979
5.007
4.922
4.951
18,634,252
-0.08(-1.68%)
Mar 22, 2022
5.026
5.054
4.988
5.035
26,809,758
+0.07(+1.32%)
Mar 21, 2022
4.997
5.026
4.932
4.969
22,167,858
-0.03(-0.56%)
Mar 18, 2022
4.894
5.007
4.894
4.997
22,315,746
+0.01(+0.19%)
Mar 17, 2022
4.941
4.997
4.913
4.988
24,490,096
+0.06(+1.14%)
Mar 16, 2022
4.913
4.932
4.782
4.932
35,021,448
+0.15(+3.14%)
Mar 15, 2022
4.754
4.782
4.707
4.782
28,265,934
+0.08(+1.59%)
Mar 14, 2022
4.735
4.782
4.669
4.707
39,107,520
+0.20(+4.37%)
Mar 11, 2022
4.651
4.669
4.510
4.510
26,264,642
-0.04(-0.82%)
Mar 10, 2022
4.557
4.500
4.547
27,138,344
-0.06(-1.22%)
Mar 09, 2022
4.594
4.650
4.538
4.604
39,436,676
+0.19(+4.25%)
Mar 08, 2022
4.425
4.519
4.322
4.416
54,070,608
+0.17(+3.97%)
Mar 07, 2022
4.463
4.482
4.229
4.247
51,156,036
-0.25(-5.62%)
Mar 04, 2022
4.454
4.547
4.444
4.500
36,299,956
-0.15(-3.23%)
Mar 03, 2022
4.829
4.847
4.632
4.651
54,588,544
-0.35(-6.94%)
Mar 02, 2022
4.904
5.030
4.857
4.997
30,612,428
+0.14(+2.90%)
Mar 01, 2022
4.960
4.974
4.819
4.857
40,040,212
-0.16(-3.18%)
Feb 28, 2022
5.007
5.082
4.941
5.016
38,995,092
-0.08(-1.65%)
Feb 25, 2022
5.101
5.147
5.072
5.101
41,039,760
+0.05(+0.93%)
Feb 24, 2022
4.810
5.063
4.801
5.054
49,679,900
+0.01(+0.19%)
Feb 23, 2022
5.213
5.232
5.035
5.044
43,215,100
-0.12(-2.36%)
Feb 22, 2022
5.166
5.246
5.102
5.166
36,389,212
-0.14(-2.65%)
Feb 18, 2022
5.307
0
+0.01(+0.18%)
Feb 17, 2022
5.382
5.419
5.269
5.297
23,132,978
-0.18(-3.25%)
Feb 16, 2022
5.382
5.485
5.382
5.476
29,679,982
+0.23(+4.29%)
Feb 15, 2022
5.166
5.269
5.166
5.251
31,902,164
+0.16(+3.13%)
Feb 14, 2022
5.138
5.157
5.026
5.091
29,088,654
-0.10(-1.99%)
Feb 11, 2022
5.316
5.382
5.176
5.194
30,546,636
-0.10(-1.95%)
Feb 10, 2022
5.307
5.410
5.279
5.297
22,545,426
-0.11(-2.08%)
Feb 09, 2022
5.372
5.410
5.358
5.410
14,521,159
+0.08(+1.41%)
Feb 08, 2022
5.316
5.363
5.307
5.335
16,701,672
-0.04(-0.70%)
Feb 07, 2022
5.297
5.410
5.297
5.372
24,685,120
+0.02(+0.35%)
Feb 04, 2022
5.372
5.419
5.307
5.354
26,535,782
-0.01(-0.17%)
Feb 03, 2022
5.476
5.363
5.363
34,373,112
-0.23(-4.19%)
Feb 02, 2022
5.579
5.626
5.560
5.597
33,232,862
+0.03(+0.51%)
Feb 01, 2022
5.551
5.579
5.494
5.569
27,057,326
+0.04(+0.68%)
Jan 31, 2022
5.438
5.560
5.532
26,781,112
+0.17(+3.15%)
Jan 28, 2022
5.279
5.335
5.169
5.363
35,591,580
+0.12(+2.33%)
Jan 27, 2022
5.288
5.335
5.204
5.241
47,126,392
+0.01(+0.18%)
Jan 26, 2022
5.344
5.354
5.166
5.232
32,932,104
+0.01(+0.18%)
Jan 25, 2022
5.176
5.279
5.129
5.222
39,677,668
+0.08(+1.46%)
Jan 24, 2022
5.063
5.166
4.932
5.147
47,954,676
-0.02(-0.36%)
Jan 21, 2022
5.260
5.335
5.166
5.166
69,691,872
-0.11(-2.13%)
Jan 20, 2022
5.391
5.438
5.279
5.279
27,568,238
-0.10(-1.92%)
Jan 19, 2022
5.438
5.476
5.363
5.382
25,350,760
-0.01(-0.17%)
Jan 18, 2022
5.513
5.513
5.377
5.391
26,916,458
-0.17(-3.04%)
Jan 14, 2022
5.560
0
+0.04(+0.68%)
Jan 13, 2022
5.635
5.663
5.513
5.522
31,288,806
-0.19(-3.28%)
Jan 12, 2022
5.804
5.832
5.691
5.710
30,677,976
-0.14(-2.40%)
Jan 11, 2022
5.757
5.869
5.723
5.851
30,126,022
+0.07(+1.13%)
Jan 10, 2022
5.701
5.794
5.663
5.785
22,806,940
+0.07(+1.15%)
Jan 07, 2022
5.766
5.804
5.696
5.719
27,029,066
-0.02(-0.33%)
Jan 06, 2022
5.710
5.776
5.644
5.738
29,438,632
-0.02(-0.33%)
Jan 05, 2022
5.869
5.944
5.743
5.757
29,358,442
-0.10(-1.76%)
Jan 04, 2022
5.907
5.916
5.832
5.860
22,761,164
-0.04(-0.64%)
Jan 03, 2022
5.926
5.935
5.841
5.898
24,521,550
+0.07(+1.13%)
Dec 31, 2021
5.860
5.879
5.776
5.832
11,686,364
-0.04(-0.64%)
Dec 30, 2021
5.898
5.926
5.869
5.869
12,977,739
-0.03(-0.48%)
Dec 29, 2021
5.888
5.916
5.869
5.898
10,485,470
-0.01(-0.16%)
Dec 28, 2021
5.973
5.997
5.888
5.907
13,134,948
-0.04(-0.63%)
Dec 27, 2021
5.888
5.954
5.851
5.944
16,715,103
+0.14(+2.42%)
Dec 23, 2021
5.813
5.860
5.794
5.804
14,532,748
+0.05(+0.81%)
Dec 22, 2021
5.616
5.766
5.607
5.757
22,153,820
+0.16(+2.85%)
Dec 21, 2021
5.541
5.607
5.522
5.597
16,205,034
+0.06(+1.02%)
Dec 20, 2021
5.607
5.613
5.476
5.541
20,003,278
-0.09(-1.66%)
Dec 17, 2021
5.616
5.691
5.588
5.635
27,344,470
-0.05(-0.83%)
Dec 16, 2021
5.719
5.757
5.654
5.682
34,137,188
-0.07(-1.14%)
Dec 15, 2021
5.588
5.766
5.551
5.747
28,375,524
+0.16(+2.85%)
Dec 14, 2021
5.579
5.616
5.522
5.588
20,901,558
-0.02(-0.33%)
Dec 13, 2021
5.616
5.663
5.588
5.607
22,471,502
-0.04(-0.66%)
Dec 10, 2021
5.644
5.672
5.588
5.644
19,295,080
+0.03(+0.50%)
Dec 09, 2021
5.560
5.682
5.541
5.616
33,679,528
+0.12(+2.22%)
Dec 08, 2021
5.522
5.560
5.461
5.494
19,605,450
-0.04(-0.68%)
Dec 07, 2021
5.354
5.607
5.335
5.532
36,899,836
+0.20(+3.69%)
Dec 06, 2021
5.297
5.363
5.177
5.335
24,501,852
+0.03(+0.53%)
Dec 03, 2021
5.382
5.401
5.241
5.307
28,987,532
-0.08(-1.39%)
Dec 02, 2021
5.241
5.425
5.232
5.382
40,126,340
+0.17(+3.24%)
Dec 01, 2021
5.307
5.410
5.213
5.213
26,764,894
-0.04(-0.71%)
Nov 30, 2021
5.269
5.279
5.227
5.251
36,852,240
-0.02(-0.36%)
Nov 29, 2021
5.260
5.307
5.232
5.269
12,956,721
+0.07(+1.26%)
Nov 26, 2021
5.260
5.297
5.138
5.204
22,854,010
-0.20(-3.65%)
Nov 24, 2021
5.307
5.419
5.301
5.401
14,026,356
+0.04(+0.70%)
Nov 23, 2021
5.363
5.396
5.279
5.363
26,877,406
+0.04(+0.70%)
Nov 22, 2021
5.438
5.485
5.326
5.326
18,640,490
-0.12(-2.24%)
Nov 19, 2021
5.447
5.522
5.438
5.447
22,684,220
-0.02(-0.34%)
Nov 18, 2021
5.326
5.476
5.265
5.466
32,994,364
+0.14(+2.64%)
Nov 17, 2021
5.241
5.382
5.232
5.326
17,461,844
+0.08(+1.61%)
Nov 16, 2021
5.251
5.279
5.232
5.241
15,744,001
+0.00(+0.00%)
Nov 15, 2021
5.260
5.279
5.222
5.241
16,320,928
-0.08(-1.58%)
Nov 12, 2021
5.344
5.382
5.326
5.326
11,908,094
-0.03(-0.53%)
Nov 11, 2021
5.335
5.391
5.326
5.354
14,679,639
-0.08(-1.38%)
Nov 10, 2021
5.382
5.429
20,600,436
+0.00(+0.00%)
Nov 09, 2021
5.476
5.494
5.410
5.429
21,607,924
-0.07(-1.19%)
Nov 08, 2021
5.504
5.532
5.433
5.494
20,427,402
+0.08(+1.56%)
Nov 05, 2021
5.372
5.438
5.344
5.410
19,048,146
+0.06(+1.05%)
Nov 04, 2021
5.401
5.417
5.307
5.354
18,580,476
-0.06(-1.04%)
Nov 03, 2021
5.288
5.410
5.260
5.410
21,137,746
+0.20(+3.78%)
Nov 02, 2021
5.279
5.297
5.204
5.213
18,973,024
-0.12(-2.28%)
Nov 01, 2021
5.251
5.335
5.213
5.335
24,239,882
+0.01(+0.18%)
Oct 29, 2021
5.363
5.410
5.297
5.326
22,633,596
-0.13(-2.41%)
Oct 28, 2021
5.607
5.607
5.405
5.457
37,368,656
+0.06(+1.04%)
Oct 27, 2021
5.429
5.457
5.382
5.401
17,012,898
+0.06(+1.05%)
Oct 26, 2021
5.354
5.344
22,913,744
+0.04(+0.71%)
Oct 25, 2021
5.344
5.400
5.288
5.307
31,454,844
-0.21(-3.74%)
Oct 22, 2021
5.597
5.607
5.504
5.513
20,233,560
-0.07(-1.18%)
Oct 21, 2021
5.551
5.597
5.532
5.579
16,075,171
+0.03(+0.51%)
Oct 20, 2021
5.476
5.560
5.466
5.551
19,404,306
+0.07(+1.20%)
Oct 19, 2021
5.541
5.560
5.476
5.485
19,333,088
-0.06(-1.02%)
Oct 18, 2021
5.560
5.588
5.532
5.541
19,253,394
+0.01(+0.17%)
Oct 15, 2021
5.597
5.607
5.522
5.532
13,163,125
-0.05(-0.84%)
Oct 14, 2021
5.560
5.597
5.541
5.579
14,728,859
+0.10(+1.88%)
Oct 13, 2021
5.485
5.522
5.457
5.476
11,462,716
+0.04(+0.69%)
Oct 12, 2021
5.466
5.485
5.419
5.438
18,138,950
+0.00(+0.00%)
Oct 11, 2021
5.419
5.485
5.401
5.438
13,224,070
+0.00(+0.00%)
Oct 08, 2021
5.485
5.513
5.419
5.438
17,189,110
+0.03(+0.52%)
Oct 07, 2021
5.363
5.438
5.354
5.410
18,059,142
+0.11(+2.12%)
Oct 06, 2021
5.279
5.316
5.194
5.297
25,859,254
-0.01(-0.18%)
Oct 05, 2021
5.232
5.326
5.225
5.307
18,620,116
+0.18(+3.47%)
Oct 04, 2021
5.185
5.222
5.119
5.129
22,157,708
+0.01(+0.18%)
Oct 01, 2021
5.157
5.166
5.054
5.119
37,543,140
+0.01(+0.18%)
Sep 30, 2021
5.147
5.157
5.091
5.110
15,591,154
+0.02(+0.37%)
Sep 29, 2021
5.119
5.157
5.044
5.091
18,382,554
+0.00(+0.00%)
Sep 28, 2021
5.222
5.279
5.091
5.091
28,030,342
-0.19(-3.55%)
Sep 27, 2021
5.251
5.307
5.241
5.279
13,275,415
+0.05(+0.90%)
Sep 24, 2021
5.176
5.269
5.157
5.232
13,011,958
+0.00(+0.00%)
Sep 23, 2021
5.222
5.269
5.204
5.232
17,909,130
+0.02(+0.36%)
Sep 22, 2021
5.147
5.269
5.138
5.213
28,846,696
+0.16(+3.15%)
Sep 21, 2021
5.129
5.138
5.026
5.054
28,540,562
+0.04(+0.75%)
Sep 20, 2021
4.979
5.101
4.941
5.016
39,929,512
-0.14(-2.73%)
Sep 17, 2021
5.213
5.222
5.129
5.157
23,239,672
-0.11(-2.14%)
Sep 16, 2021
5.251
5.297
5.232
5.269
22,198,814
+0.01(+0.18%)
Sep 15, 2021
5.335
5.335
5.232
5.260
26,882,932
-0.14(-2.60%)
Sep 14, 2021
5.447
5.457
5.377
5.401
18,024,468
+0.00(+0.00%)
Sep 13, 2021
5.476
5.476
5.372
5.401
27,709,850
-0.07(-1.20%)
Sep 10, 2021
5.560
5.597
5.457
5.466
25,386,784
-0.08(-1.35%)
Sep 09, 2021
5.513
5.607
5.513
5.541
18,323,462
+0.02(+0.34%)
Sep 08, 2021
5.607
5.607
5.522
5.522
16,253,038
-0.08(-1.50%)
Sep 07, 2021
5.616
5.663
5.616
5.607
16,384,465
-0.06(-0.99%)
Sep 03, 2021
5.663
5.672
5.644
5.663
10,558,468
-0.02(-0.33%)
Sep 02, 2021
5.654
5.691
5.635
5.682
14,692,850
+0.10(+1.85%)
Sep 01, 2021
5.616
5.644
5.579
5.579
12,669,111
-0.01(-0.17%)
Aug 31, 2021
5.644
5.644
5.579
5.588
17,964,640
-0.08(-1.32%)
Aug 30, 2021
5.663
5.710
5.644
5.663
13,584,929
+0.01(+0.17%)
Aug 27, 2021
5.597
5.682
5.597
5.654
15,254,280
+0.04(+0.67%)
Aug 26, 2021
5.682
5.719
5.616
5.616
16,146,650
-0.04(-0.66%)
Aug 25, 2021
5.672
5.701
5.644
5.654
11,937,409
-0.02(-0.33%)
Aug 24, 2021
5.644
5.710
5.616
5.672
18,265,434
+0.03(+0.50%)
Aug 23, 2021
5.569
5.672
5.569
5.644
20,609,592
+0.11(+2.03%)
Aug 20, 2021
5.513
5.569
5.504
5.532
13,082,406
+0.01(+0.17%)
Aug 19, 2021
5.457
5.541
5.419
5.522
25,828,222
-0.06(-1.01%)
Aug 18, 2021
5.607
5.644
5.579
5.579
15,937,730
+0.01(+0.17%)
Aug 17, 2021
5.654
5.682
5.532
5.569
23,534,642
-0.12(-2.14%)
Aug 16, 2021
5.663
5.691
5.644
5.691
12,151,085
-0.05(-0.82%)
Aug 13, 2021
5.682
5.764
5.663
5.738
14,723,661
+0.09(+1.66%)
Aug 12, 2021
5.635
5.654
5.560
5.644
23,462,006
+0.00(+0.00%)
Aug 11, 2021
5.635
5.654
5.597
5.644
20,814,702
+0.00(+0.00%)
Aug 10, 2021
5.719
5.729
5.635
5.644
19,751,704
-0.08(-1.31%)
Aug 09, 2021
5.701
5.757
5.691
5.719
16,981,388
+0.00(+0.00%)
Aug 06, 2021
5.776
5.804
5.682
5.719
21,260,136
-0.08(-1.45%)
Aug 05, 2021
5.860
5.869
5.785
5.804
16,621,797
-0.04(-0.64%)
Aug 04, 2021
5.888
5.898
5.832
5.841
23,424,502
-0.06(-0.95%)
Aug 03, 2021
5.832
5.898
5.794
5.898
33,859,224
+0.15(+2.61%)
Aug 02, 2021
5.738
5.794
5.654
5.747
37,693,816
+0.05(+0.82%)
Jul 30, 2021
5.691
5.757
5.640
5.701
35,841,988
+0.03(+0.50%)
Jul 29, 2021
5.757
5.841
5.644
5.672
75,921,728
+0.23(+4.13%)
Jul 28, 2021
5.401
5.485
5.358
5.447
26,655,204
+0.06(+1.04%)
Jul 27, 2021
5.476
5.485
5.354
5.391
30,622,582
-0.08(-1.54%)
Jul 26, 2021
5.447
5.522
5.438
5.476
22,541,104
+0.08(+1.57%)
Jul 23, 2021
5.419
5.447
5.372
5.391
17,155,920
+0.00(+0.00%)
Jul 22, 2021
5.447
5.454
5.382
5.391
21,128,660
-0.05(-0.86%)
Jul 21, 2021
5.494
5.588
5.410
5.438
33,903,776
-0.01(-0.17%)
Jul 20, 2021
5.297
5.462
5.288
5.447
35,926,420
+0.20(+3.75%)
Jul 19, 2021
5.288
5.297
5.185
5.251
39,454,484
-0.08(-1.41%)
Jul 16, 2021
5.401
5.429
5.316
5.326
26,244,872
-0.07(-1.22%)
Jul 15, 2021
5.401
5.443
5.302
5.391
38,003,196
-0.08(-1.54%)
Jul 14, 2021
5.597
5.626
5.476
5.476
56,663,744
-0.04(-0.68%)
Jul 13, 2021
5.438
5.626
5.419
5.513
120,223,800
+0.48(+9.50%)
Jul 12, 2021
5.119
5.129
5.026
5.035
18,688,372
-0.09(-1.83%)
Jul 09, 2021
5.119
5.166
5.110
5.129
18,143,190
+0.06(+1.11%)
Jul 08, 2021
4.988
5.082
4.951
5.072
29,857,876
+0.02(+0.37%)
Jul 07, 2021
5.119
5.138
5.026
5.054
24,709,326
-0.03(-0.55%)
Jul 06, 2021
5.138
5.138
4.997
5.082
24,127,512
+0.03(+0.56%)
Jul 02, 2021
5.035
5.063
4.988
5.054
17,610,844
+0.02(+0.37%)
Jul 01, 2021
5.054
5.072
4.997
5.035
21,634,250
+0.05(+0.94%)
Jun 30, 2021
5.007
5.016
4.960
4.988
24,318,860
-0.04(-0.75%)
Jun 29, 2021
5.063
5.082
4.988
5.026
26,463,828
-0.04(-0.74%)
Jun 28, 2021
5.110
5.157
5.054
5.063
34,461,488
-0.05(-0.92%)
Jun 25, 2021
4.969
5.297
4.969
5.110
85,681,848
+0.29(+6.03%)
Jun 24, 2021
4.847
4.854
4.791
4.819
23,741,454
+0.08(+1.78%)
Jun 23, 2021
4.791
4.819
4.735
4.735
20,467,246
-0.06(-1.17%)
Jun 22, 2021
4.819
4.819
4.763
4.791
21,716,452
+0.01(+0.20%)
Jun 21, 2021
4.801
4.819
4.772
4.782
18,404,482
+0.00(+0.00%)
Jun 18, 2021
4.801
4.838
4.754
4.782
34,756,344
-0.06(-1.16%)
Jun 17, 2021
4.838
4.922
4.802
4.838
23,434,260
-0.06(-1.15%)
Jun 16, 2021
4.922
4.941
4.838
4.894
29,102,074
-0.07(-1.32%)
Jun 15, 2021
5.091
5.096
4.951
4.960
30,854,598
-0.15(-2.94%)
Jun 14, 2021
5.129
5.138
5.082
5.110
19,231,996
+0.02(+0.37%)
Jun 11, 2021
5.138
5.157
5.054
5.091
21,723,162
-0.01(-0.18%)
Jun 10, 2021
5.101
5.147
5.054
5.101
28,274,720
-0.05(-0.91%)
Jun 09, 2021
5.204
5.260
5.129
5.147
49,017,340
-0.08(-1.61%)
Jun 08, 2021
5.222
5.335
5.194
5.232
51,990,968
-0.03(-0.53%)
Jun 07, 2021
5.138
5.279
5.110
5.260
49,402,484
+0.12(+2.37%)
Jun 04, 2021
5.157
5.220
5.110
5.138
33,684,640
+0.00(+0.00%)
Jun 03, 2021
5.251
5.330
5.072
5.138
107,018,544
+0.03(+0.55%)
Jun 02, 2021
4.922
5.204
4.913
5.110
129,403,936
+0.24(+5.01%)
Jun 01, 2021
4.885
4.922
4.829
4.866
31,771,604
+0.03(+0.58%)
May 28, 2021
4.876
4.960
4.819
4.838
73,419,096
+0.08(+1.78%)
May 27, 2021
4.651
4.782
4.651
4.754
55,447,212
+0.11(+2.42%)
May 26, 2021
4.622
4.716
4.613
4.641
49,811,108
-0.05(-1.00%)
May 25, 2021
4.726
4.735
4.641
4.688
28,123,736
-0.02(-0.40%)
May 24, 2021
4.726
4.772
4.688
4.707
22,052,552
-0.03(-0.59%)
May 21, 2021
4.829
4.833
4.726
4.735
41,538,184
-0.09(-1.94%)
May 20, 2021
4.641
4.829
4.632
4.829
52,829,792
+0.20(+4.25%)
May 19, 2021
4.594
4.660
4.585
4.632
29,161,756
-0.04(-0.80%)
May 18, 2021
4.679
4.754
4.641
4.669
46,172,900
+0.07(+1.43%)
May 17, 2021
4.575
4.627
4.558
4.604
23,414,474
+0.01(+0.20%)
May 14, 2021
4.538
4.594
4.491
4.594
25,924,002
+0.14(+3.16%)
May 13, 2021
4.463
4.491
4.369
4.454
37,065,780
+0.04(+0.85%)
May 12, 2021
4.547
4.575
4.397
4.416
47,267,436
-0.21(-4.46%)
May 11, 2021
4.547
4.632
4.519
4.622
51,551,824
-0.05(-1.00%)
May 10, 2021
4.819
4.829
4.651
4.669
59,820,068
-0.11(-2.35%)
May 07, 2021
4.707
4.857
4.669
4.782
80,625,608
+0.22(+4.72%)
May 06, 2021
4.500
4.575
4.491
4.566
39,773,724
+0.07(+1.46%)
May 05, 2021
4.491
4.547
4.463
4.500
42,622,704
+0.09(+2.13%)
May 04, 2021
4.500
4.529
4.322
4.407
58,051,524
-0.20(-4.28%)
May 03, 2021
4.463
4.632
4.425
4.604
77,887,480
+0.22(+4.91%)
Apr 30, 2021
4.463
4.529
4.341
4.388
71,465,816
+0.01(+0.21%)
Apr 29, 2021
4.557
4.622
4.266
4.379
176,843,680
+0.44(+11.19%)
Apr 28, 2021
3.994
4.032
3.929
3.938
32,480,662
-0.02(-0.47%)
Apr 27, 2021
3.938
3.966
3.910
3.957
31,159,330
+0.02(+0.48%)
Apr 26, 2021
3.947
3.966
3.910
3.938
36,164,108
+0.00(+0.00%)
Apr 23, 2021
3.900
3.938
3.863
3.938
25,672,868
+0.04(+0.96%)
Apr 22, 2021
3.938
3.966
3.900
3.900
32,154,340
-0.05(-1.19%)
Apr 21, 2021
3.882
3.957
3.872
3.947
26,596,238
+0.06(+1.45%)
Apr 20, 2021
3.872
3.891
3.854
3.891
34,061,844
-0.02(-0.48%)
Apr 19, 2021
3.910
3.957
3.891
3.910
35,090,220
-0.01(-0.24%)
Apr 16, 2021
3.891
3.929
3.872
3.919
24,438,654
+0.05(+1.21%)
Apr 15, 2021
3.863
3.910
3.844
3.872
27,824,176
+0.00(+0.00%)
Apr 14, 2021
3.872
3.910
3.854
3.872
30,569,736
+0.00(+0.00%)
Apr 13, 2021
3.825
3.891
3.807
3.872
24,939,394
+0.06(+1.47%)
Apr 12, 2021
3.854
3.872
3.816
3.816
21,498,238
-0.06(-1.45%)
Apr 09, 2021
3.825
3.891
3.816
3.872
48,410,372
+0.07(+1.72%)
Apr 08, 2021
3.825
3.844
3.769
3.807
22,006,118
+0.01(+0.25%)
Apr 07, 2021
3.779
3.797
3.750
3.797
32,058,068
+0.05(+1.25%)
Apr 06, 2021
3.769
3.788
3.741
3.750
26,427,894
-0.05(-1.23%)
Apr 05, 2021
3.760
3.797
3.750
3.797
22,699,950
+0.05(+1.25%)
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.