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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
3.080
+0.320 (+11.59%)
Streaming Delayed Price
Updated: 2:14 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 (%)
Jun 30, 2022
2.540
2.660
2.480
2.660
513,947
+0.04(+1.53%)
Jun 29, 2022
2.680
2.710
2.370
2.620
1,122,579
-0.09(-3.32%)
Jun 28, 2022
2.930
3.040
2.670
2.710
719,784
-0.23(-7.82%)
Jun 27, 2022
3.190
3.220
2.655
2.940
1,383,835
-0.24(-7.55%)
Jun 24, 2022
3.490
3.490
2.925
3.180
10,107,344
-0.28(-8.09%)
Jun 23, 2022
3.350
3.510
3.270
3.460
870,197
+0.14(+4.22%)
Jun 22, 2022
3.380
3.410
3.140
3.320
859,397
-0.06(-1.78%)
Jun 21, 2022
3.350
3.680
3.310
3.380
1,478,391
+0.08(+2.42%)
Jun 17, 2022
3.150
3.390
3.050
3.300
864,314
+0.17(+5.43%)
Jun 16, 2022
3.200
3.320
3.050
3.130
643,346
-0.16(-4.86%)
Jun 15, 2022
3.140
3.370
3.120
3.290
552,825
+0.17(+5.45%)
Jun 14, 2022
2.740
3.215
2.710
3.120
713,111
+0.35(+12.64%)
Jun 13, 2022
2.840
2.900
2.745
2.770
406,314
-0.17(-5.78%)
Jun 10, 2022
3.190
3.193
2.920
2.940
368,983
-0.20(-6.37%)
Jun 09, 2022
3.240
3.310
3.059
3.140
632,683
-0.12(-3.68%)
Jun 08, 2022
3.140
3.510
3.120
3.260
945,320
+0.12(+3.82%)
Jun 07, 2022
2.700
3.150
2.620
3.140
897,203
+0.39(+14.18%)
Jun 06, 2022
3.540
3.600
2.662
2.750
1,223,992
-0.72(-20.75%)
Jun 03, 2022
3.500
3.649
3.130
3.470
7,633,147
-0.09(-2.53%)
Jun 02, 2022
3.240
3.620
3.170
3.560
740,782
+0.29(+8.87%)
Jun 01, 2022
2.940
3.330
2.930
3.270
954,228
+0.36(+12.37%)
May 31, 2022
2.990
3.045
2.870
2.910
682,030
+0.04(+1.39%)
May 27, 2022
3.000
3.130
2.850
2.870
659,154
-0.12(-4.01%)
May 26, 2022
2.790
3.040
2.710
2.990
949,108
+0.19(+6.79%)
May 25, 2022
2.290
2.800
2.250
2.800
2,702,932
+0.62(+28.44%)
May 24, 2022
2.220
2.290
2.140
2.180
456,491
-0.16(-6.84%)
May 23, 2022
2.490
2.550
2.300
2.340
722,209
-0.06(-2.50%)
May 20, 2022
2.470
2.470
2.280
2.400
316,406
+0.01(+0.42%)
May 19, 2022
2.370
2.475
2.320
2.390
279,273
+0.01(+0.42%)
May 18, 2022
2.400
2.525
2.315
2.380
323,127
-0.09(-3.64%)
May 17, 2022
2.260
2.490
2.250
2.470
431,671
+0.21(+9.29%)
May 16, 2022
2.290
2.390
2.210
2.260
257,492
-0.05(-2.16%)
May 13, 2022
2.140
2.420
2.140
2.310
568,278
+0.20(+9.48%)
May 12, 2022
1.810
2.150
1.745
2.110
1,026,687
+0.34(+19.21%)
May 11, 2022
1.950
2.058
1.750
1.770
497,034
-0.10(-5.35%)
May 10, 2022
2.220
2.220
1.820
1.870
611,596
-0.21(-10.10%)
May 09, 2022
2.120
2.160
2.020
2.080
240,604
-0.07(-3.26%)
May 06, 2022
2.270
2.270
2.060
2.150
286,810
-0.14(-6.11%)
May 05, 2022
2.370
2.370
2.210
2.290
280,784
-0.06(-2.55%)
May 04, 2022
2.330
2.370
2.190
2.350
322,312
-0.01(-0.42%)
May 03, 2022
2.290
2.370
2.230
2.360
287,418
+0.09(+3.96%)
May 02, 2022
2.200
2.330
2.160
2.270
428,777
+0.08(+3.65%)
Apr 29, 2022
2.270
2.365
2.152
2.190
479,884
-0.12(-5.19%)
Apr 28, 2022
2.460
2.515
2.260
2.310
586,821
-0.13(-5.33%)
Apr 27, 2022
2.430
2.580
2.425
2.440
359,364
-0.03(-1.21%)
Apr 26, 2022
2.570
2.570
2.415
2.470
516,178
-0.07(-2.76%)
Apr 25, 2022
2.660
2.660
2.500
2.540
432,743
-0.12(-4.51%)
Apr 22, 2022
2.530
2.670
2.521
2.660
470,611
+0.09(+3.50%)
Apr 21, 2022
2.840
2.850
2.510
2.570
492,412
-0.23(-8.21%)
Apr 20, 2022
2.800
2.990
2.780
2.800
877,416
-0.02(-0.71%)
Apr 19, 2022
2.680
2.860
2.610
2.820
585,180
+0.24(+9.30%)
Apr 18, 2022
2.730
2.780
2.540
2.580
422,851
-0.10(-3.73%)
Apr 14, 2022
2.550
2.770
2.530
2.680
958,970
+0.16(+6.35%)
Apr 13, 2022
2.400
2.805
2.380
2.520
1,429,191
+0.17(+7.23%)
Apr 12, 2022
2.300
2.440
2.280
2.350
402,326
+0.12(+5.38%)
Apr 11, 2022
2.310
2.320
2.230
2.230
338,347
-0.13(-5.51%)
Apr 08, 2022
2.340
2.410
2.290
2.360
309,631
-0.03(-1.26%)
Apr 07, 2022
2.350
2.390
2.280
2.390
485,832
+0.01(+0.42%)
Apr 06, 2022
2.420
2.450
2.270
2.380
425,791
-0.13(-5.18%)
Apr 05, 2022
2.490
2.525
2.320
2.510
3,910,778
-0.04(-1.57%)
Apr 04, 2022
2.500
2.580
2.460
2.550
591,271
+0.06(+2.41%)
Apr 01, 2022
2.630
2.670
2.450
2.490
796,151
-0.16(-6.04%)
Mar 31, 2022
2.640
2.700
2.575
2.650
665,939
+0.05(+1.92%)
Mar 30, 2022
2.850
2.889
2.561
2.600
914,286
-0.25(-8.77%)
Mar 29, 2022
2.640
2.980
2.560
2.850
2,136,727
+0.20(+7.55%)
Mar 28, 2022
2.320
2.670
2.320
2.650
1,568,482
+0.28(+11.81%)
Mar 25, 2022
2.410
2.410
2.190
2.370
1,195,273
-0.04(-1.66%)
Mar 24, 2022
1.930
2.440
1.930
2.410
2,909,775
+0.48(+24.87%)
Mar 23, 2022
1.910
1.960
1.840
1.930
761,629
+0.01(+0.52%)
Mar 22, 2022
1.800
1.950
1.760
1.920
2,240,461
+0.22(+12.94%)
Mar 21, 2022
1.760
1.810
1.650
1.700
1,581,311
-0.09(-5.03%)
Mar 18, 2022
1.900
1.900
1.770
1.790
1,425,932
-0.11(-5.79%)
Mar 17, 2022
1.590
1.930
1.590
1.900
2,915,775
+0.21(+12.43%)
Mar 16, 2022
1.700
1.810
1.640
1.690
3,093,375
-0.01(-0.59%)
Mar 15, 2022
2.360
2.370
1.570
1.700
7,194,279
-1.29(-43.14%)
Mar 14, 2022
3.090
3.490
2.980
2.990
979,168
-0.10(-3.24%)
Mar 11, 2022
3.470
3.530
3.080
3.090
515,948
-0.38(-10.95%)
Mar 10, 2022
3.390
3.550
3.380
3.470
591,272
+0.02(+0.58%)
Mar 09, 2022
3.210
3.610
3.210
3.450
470,437
+0.26(+8.15%)
Mar 08, 2022
3.020
3.370
2.980
3.190
452,052
+0.15(+4.93%)
Mar 07, 2022
3.060
3.380
3.020
3.040
797,062
+0.03(+1.00%)
Mar 04, 2022
3.130
3.180
2.950
3.010
252,452
-0.13(-4.14%)
Mar 03, 2022
3.330
3.350
3.000
3.140
555,821
-0.21(-6.27%)
Mar 02, 2022
3.490
3.540
3.320
3.350
493,702
-0.14(-4.01%)
Mar 01, 2022
3.520
3.611
3.390
3.490
371,512
-0.03(-0.85%)
Feb 28, 2022
3.450
3.650
3.420
3.520
412,997
+0.08(+2.33%)
Feb 25, 2022
3.580
3.575
3.430
3.440
352,706
-0.16(-4.44%)
Feb 24, 2022
3.100
3.650
3.100
3.600
476,865
+0.36(+11.11%)
Feb 23, 2022
3.330
3.405
3.210
3.240
565,746
-0.07(-2.11%)
Feb 22, 2022
3.230
3.430
3.170
3.310
335,799
+0.05(+1.53%)
Feb 18, 2022
3.260
0
-0.14(-4.12%)
Feb 17, 2022
3.440
3.490
3.370
3.400
328,729
-0.07(-2.02%)
Feb 16, 2022
3.850
3.850
3.430
3.470
649,620
-0.38(-9.87%)
Feb 15, 2022
3.750
3.880
3.710
3.850
344,562
+0.13(+3.49%)
Feb 14, 2022
3.630
3.840
3.610
3.720
313,609
+0.12(+3.33%)
Feb 11, 2022
3.770
3.900
3.580
3.600
266,805
-0.16(-4.26%)
Feb 10, 2022
3.770
4.040
3.710
3.760
563,657
-0.03(-0.79%)
Feb 09, 2022
3.690
3.840
3.650
3.790
582,836
+0.12(+3.27%)
Feb 08, 2022
3.590
3.850
3.550
3.670
531,077
+0.05(+1.38%)
Feb 07, 2022
3.810
3.830
3.550
3.620
1,121,206
-0.07(-1.90%)
Feb 04, 2022
3.160
3.840
3.000
3.690
2,319,999
+0.53(+16.77%)
Feb 03, 2022
3.260
3.140
3.160
311,606
-0.14(-4.24%)
Feb 02, 2022
3.460
3.460
3.230
3.300
409,000
-0.15(-4.35%)
Feb 01, 2022
3.210
3.500
3.190
3.450
900,265
+0.25(+7.81%)
Jan 31, 2022
2.970
3.200
3.200
703,239
+0.23(+7.74%)
Jan 28, 2022
3.160
3.160
2.810
2.970
847,670
-0.12(-3.88%)
Jan 27, 2022
3.410
3.510
3.080
3.090
438,578
-0.32(-9.38%)
Jan 26, 2022
3.620
3.720
3.350
3.410
698,295
-0.16(-4.48%)
Jan 25, 2022
3.640
3.720
3.510
3.570
1,069,854
-0.02(-0.56%)
Jan 24, 2022
3.350
3.620
3.245
3.590
429,433
+0.09(+2.57%)
Jan 21, 2022
3.500
3.670
3.330
3.500
392,114
+0.00(+0.00%)
Jan 20, 2022
3.670
3.690
3.443
3.500
453,093
-0.16(-4.37%)
Jan 19, 2022
3.720
3.810
3.600
3.660
330,803
+0.03(+0.83%)
Jan 18, 2022
3.700
3.810
3.580
3.630
321,859
-0.02(-0.55%)
Jan 14, 2022
3.650
0
+0.06(+1.67%)
Jan 13, 2022
3.510
3.815
3.220
3.590
1,067,648
+0.04(+1.13%)
Jan 12, 2022
3.990
4.110
3.490
3.550
1,281,283
-0.44(-11.03%)
Jan 11, 2022
4.010
4.380
3.930
3.990
572,410
-0.05(-1.24%)
Jan 10, 2022
4.350
4.350
3.890
4.040
624,277
-0.26(-6.05%)
Jan 07, 2022
4.340
4.460
4.160
4.300
175,374
-0.07(-1.60%)
Jan 06, 2022
4.440
4.500
4.161
4.370
164,795
-0.07(-1.58%)
Jan 05, 2022
4.700
4.710
4.370
4.440
294,993
-0.26(-5.53%)
Jan 04, 2022
4.840
4.864
4.570
4.700
217,164
-0.07(-1.47%)
Jan 03, 2022
4.480
4.880
4.410
4.770
197,678
+0.31(+6.95%)
Dec 31, 2021
4.550
4.695
4.410
4.460
356,823
-0.14(-3.04%)
Dec 30, 2021
4.650
4.820
4.460
4.600
474,189
-0.07(-1.50%)
Dec 29, 2021
4.690
4.860
4.600
4.670
338,218
+0.01(+0.21%)
Dec 28, 2021
4.650
4.770
4.560
4.660
330,538
-0.05(-1.06%)
Dec 27, 2021
4.990
5.045
4.680
4.710
315,949
-0.33(-6.55%)
Dec 23, 2021
4.690
5.070
4.512
5.040
245,644
+0.34(+7.23%)
Dec 22, 2021
4.780
4.970
4.600
4.700
419,110
-0.05(-1.05%)
Dec 21, 2021
4.470
4.940
4.460
4.750
651,421
+0.30(+6.74%)
Dec 20, 2021
4.715
4.715
4.280
4.450
300,953
-0.12(-2.63%)
Dec 17, 2021
4.680
4.810
4.510
4.570
482,688
-0.18(-3.79%)
Dec 16, 2021
4.610
5.080
4.560
4.750
391,842
+0.11(+2.37%)
Dec 15, 2021
4.680
4.750
4.370
4.640
336,595
-0.03(-0.64%)
Dec 14, 2021
4.670
4.860
4.470
4.670
381,566
-0.19(-3.91%)
Dec 13, 2021
4.810
5.013
4.750
4.860
437,362
+0.00(+0.00%)
Dec 10, 2021
5.120
5.120
4.800
4.860
256,549
-0.19(-3.76%)
Dec 09, 2021
5.060
5.331
4.950
5.050
222,869
-0.13(-2.51%)
Dec 08, 2021
5.300
5.342
5.080
5.180
161,792
-0.18(-3.36%)
Dec 07, 2021
5.090
5.430
5.040
5.360
272,118
+0.40(+8.06%)
Dec 06, 2021
5.300
5.300
4.825
4.960
435,080
-0.43(-7.98%)
Dec 03, 2021
5.460
5.510
5.150
5.390
439,098
-0.07(-1.28%)
Dec 02, 2021
5.460
5.660
5.290
5.460
235,750
-0.06(-1.09%)
Dec 01, 2021
5.520
5.730
5.220
5.520
918,798
+0.10(+1.85%)
Nov 30, 2021
5.880
5.990
5.110
5.420
1,475,042
-0.46(-7.82%)
Nov 29, 2021
6.150
6.150
5.850
5.880
283,721
-0.12(-2.00%)
Nov 26, 2021
5.920
6.015
5.770
6.000
196,341
-0.02(-0.33%)
Nov 24, 2021
5.630
6.130
5.550
6.020
313,154
+0.37(+6.55%)
Nov 23, 2021
6.000
6.140
5.460
5.650
803,489
-0.34(-5.68%)
Nov 22, 2021
6.310
6.310
5.850
5.990
190,975
-0.17(-2.76%)
Nov 19, 2021
6.500
6.530
6.130
6.160
285,651
-0.29(-4.50%)
Nov 18, 2021
6.820
6.820
6.420
6.450
388,377
-0.39(-5.70%)
Nov 17, 2021
7.030
7.340
6.815
6.840
270,175
-0.15(-2.15%)
Nov 16, 2021
6.930
7.150
6.900
6.990
410,146
+0.03(+0.43%)
Nov 15, 2021
7.720
7.720
6.880
6.960
513,876
-0.70(-9.14%)
Nov 12, 2021
7.450
7.966
7.450
7.660
460,600
+0.21(+2.82%)
Nov 11, 2021
6.750
7.970
6.710
7.450
1,877,991
+1.13(+17.88%)
Nov 10, 2021
6.310
6.320
273,080
-0.02(-0.32%)
Nov 09, 2021
6.430
6.450
6.130
6.340
143,880
-0.04(-0.63%)
Nov 08, 2021
6.360
6.460
6.190
6.380
182,911
+0.09(+1.43%)
Nov 05, 2021
6.000
6.360
5.930
6.290
298,381
+0.29(+4.83%)
Nov 04, 2021
6.200
6.310
5.780
6.000
281,217
-0.17(-2.76%)
Nov 03, 2021
6.320
6.320
5.930
6.170
371,695
-0.20(-3.14%)
Nov 02, 2021
6.520
6.520
6.200
6.370
241,867
-0.12(-1.85%)
Nov 01, 2021
5.990
6.605
5.690
6.490
675,978
+0.80(+14.06%)
Oct 29, 2021
5.510
5.870
5.380
5.690
377,894
+0.21(+3.83%)
Oct 28, 2021
5.590
5.590
5.460
5.480
205,675
-0.11(-1.97%)
Oct 27, 2021
5.350
5.720
5.380
5.590
276,168
+0.19(+3.52%)
Oct 26, 2021
5.500
5.400
228,915
-0.01(-0.18%)
Oct 25, 2021
5.850
5.850
5.204
5.410
359,919
-0.42(-7.20%)
Oct 22, 2021
6.020
6.210
5.830
5.830
362,085
-0.21(-3.48%)
Oct 21, 2021
6.020
6.150
5.920
6.040
368,623
-0.06(-0.98%)
Oct 20, 2021
5.520
6.190
5.385
6.100
518,610
+0.56(+10.11%)
Oct 19, 2021
5.420
5.550
5.300
5.540
305,800
+0.12(+2.21%)
Oct 18, 2021
5.550
5.670
5.350
5.420
201,317
-0.19(-3.39%)
Oct 15, 2021
5.570
5.750
5.530
5.610
247,248
+0.08(+1.45%)
Oct 14, 2021
5.370
5.670
5.310
5.530
265,684
+0.23(+4.34%)
Oct 13, 2021
5.380
5.410
5.260
5.300
148,864
-0.04(-0.75%)
Oct 12, 2021
5.440
5.540
5.320
5.340
271,549
-0.07(-1.29%)
Oct 11, 2021
5.450
5.570
5.400
5.410
270,740
-0.08(-1.46%)
Oct 08, 2021
5.630
5.730
5.461
5.490
299,877
-0.18(-3.17%)
Oct 07, 2021
5.750
5.940
5.640
5.670
787,043
+0.00(+0.00%)
Oct 06, 2021
5.740
5.810
5.550
5.670
301,605
-0.08(-1.39%)
Oct 05, 2021
5.750
5.950
5.680
5.750
243,937
-0.01(-0.17%)
Oct 04, 2021
6.010
6.070
5.710
5.760
220,405
-0.24(-4.00%)
Oct 01, 2021
5.990
6.130
5.944
6.000
358,029
+0.00(+0.00%)
Sep 30, 2021
6.150
6.450
5.870
6.000
602,566
-0.09(-1.48%)
Sep 29, 2021
6.500
6.630
6.030
6.090
394,106
-0.38(-5.87%)
Sep 28, 2021
6.960
6.970
6.360
6.470
313,402
-0.54(-7.70%)
Sep 27, 2021
6.590
7.090
6.560
7.010
422,324
+0.42(+6.37%)
Sep 24, 2021
6.930
6.980
6.510
6.590
352,319
-0.35(-5.04%)
Sep 23, 2021
7.060
7.110
6.730
6.940
277,518
+0.03(+0.43%)
Sep 22, 2021
7.500
7.650
6.880
6.910
675,653
-0.64(-8.48%)
Sep 21, 2021
7.610
7.790
7.430
7.550
211,294
-0.11(-1.44%)
Sep 20, 2021
7.020
7.720
6.820
7.660
624,712
+0.31(+4.22%)
Sep 17, 2021
6.660
7.420
6.390
7.350
3,086,642
+0.89(+13.78%)
Sep 16, 2021
6.300
6.760
6.255
6.460
321,687
+0.15(+2.38%)
Sep 15, 2021
6.250
6.360
6.110
6.310
246,269
+0.10(+1.61%)
Sep 14, 2021
6.210
6.310
6.058
6.210
175,847
-0.03(-0.48%)
Sep 13, 2021
6.310
6.440
6.010
6.240
353,358
-0.08(-1.27%)
Sep 10, 2021
6.710
6.750
6.320
6.320
299,504
-0.27(-4.10%)
Sep 09, 2021
6.160
6.920
6.100
6.590
987,079
+0.46(+7.50%)
Sep 08, 2021
6.690
6.700
5.970
6.130
1,221,527
-0.36(-5.55%)
Sep 07, 2021
7.000
7.080
6.490
6.490
5,298,390
-1.16(-15.16%)
Sep 03, 2021
7.460
7.788
7.110
7.650
610,470
+0.13(+1.73%)
Sep 02, 2021
7.500
7.630
7.310
7.520
267,866
-0.01(-0.13%)
Sep 01, 2021
7.780
8.000
7.350
7.530
247,066
-0.25(-3.21%)
Aug 31, 2021
7.990
8.055
7.600
7.780
571,259
-0.29(-3.59%)
Aug 30, 2021
8.000
8.250
7.665
8.070
308,788
+0.21(+2.67%)
Aug 27, 2021
7.500
7.960
7.420
7.860
336,674
+0.37(+4.94%)
Aug 26, 2021
7.850
7.860
7.395
7.490
275,360
-0.07(-0.93%)
Aug 25, 2021
8.050
8.250
7.550
7.560
301,234
-0.39(-4.91%)
Aug 24, 2021
8.810
9.400
7.860
7.950
724,108
-0.13(-1.61%)
Aug 23, 2021
8.930
9.290
8.000
8.080
314,830
-0.92(-10.22%)
Aug 20, 2021
9.250
9.362
8.910
9.000
203,806
-0.19(-2.07%)
Aug 19, 2021
8.950
9.418
8.910
9.190
123,840
+0.04(+0.44%)
Aug 18, 2021
8.360
9.349
8.300
9.150
282,360
+0.85(+10.24%)
Aug 17, 2021
8.700
8.700
8.080
8.300
227,496
-0.60(-6.74%)
Aug 16, 2021
9.500
9.780
8.820
8.900
159,750
-0.65(-6.81%)
Aug 13, 2021
9.910
10.12
9.440
9.550
157,620
-0.42(-4.21%)
Aug 12, 2021
9.680
10.30
9.540
9.970
194,113
+0.36(+3.75%)
Aug 11, 2021
9.450
10.31
9.450
9.610
340,472
+0.10(+1.05%)
Aug 10, 2021
8.630
9.890
8.330
9.510
387,800
+1.15(+13.76%)
Aug 09, 2021
8.100
8.490
7.760
8.360
266,627
+0.43(+5.42%)
Aug 06, 2021
7.600
8.090
7.500
7.930
179,330
+0.43(+5.73%)
Aug 05, 2021
7.260
7.760
7.232
7.500
153,797
+0.24(+3.31%)
Aug 04, 2021
7.580
7.610
7.220
7.260
117,431
-0.29(-3.84%)
Aug 03, 2021
7.830
7.960
7.500
7.550
139,902
-0.37(-4.67%)
Aug 02, 2021
8.300
8.480
7.835
7.920
318,012
-0.21(-2.58%)
Jul 30, 2021
8.250
8.500
8.110
8.130
177,116
-0.18(-2.17%)
Jul 29, 2021
8.510
8.833
8.250
8.310
370,692
+0.10(+1.22%)
Jul 28, 2021
9.630
9.630
8.190
8.210
494,709
-0.91(-9.98%)
Jul 27, 2021
10.00
10.25
9.100
9.120
301,839
-0.90(-8.98%)
Jul 26, 2021
11.14
11.20
10.02
10.02
488,234
-0.68(-6.36%)
Jul 23, 2021
8.910
12.41
8.089
10.70
1,775,555
+1.89(+21.45%)
Jul 22, 2021
9.590
9.990
8.650
8.810
227,435
-0.82(-8.52%)
Jul 21, 2021
10.49
10.70
9.400
9.630
303,021
-0.67(-6.50%)
Jul 20, 2021
11.00
11.02
10.21
10.30
330,102
-0.10(-0.96%)
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.