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
Morphosys Ag ADR
(NQ:
MOR
)
18.55
-0.45 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2022
5.110
5.150
5.000
5.030
32,582
-0.37(-6.85%)
Sep 29, 2022
5.610
5.620
5.282
5.400
63,407
-0.09(-1.64%)
Sep 28, 2022
5.080
5.550
5.060
5.490
365,325
+1.04(+23.37%)
Sep 27, 2022
4.360
4.530
4.360
4.450
43,314
+0.08(+1.83%)
Sep 26, 2022
4.390
4.470
4.330
4.370
37,966
-0.09(-2.02%)
Sep 23, 2022
4.570
4.570
4.450
4.460
37,812
-0.21(-4.50%)
Sep 22, 2022
4.680
4.690
4.590
4.670
31,301
-0.06(-1.27%)
Sep 21, 2022
4.840
4.930
4.730
4.730
28,806
-0.17(-3.47%)
Sep 20, 2022
5.040
5.060
4.810
4.900
27,010
-0.13(-2.58%)
Sep 19, 2022
4.940
5.030
4.830
5.030
42,422
-0.19(-3.64%)
Sep 16, 2022
5.120
5.230
5.090
5.220
56,555
+0.07(+1.36%)
Sep 15, 2022
5.250
5.290
5.090
5.150
124,439
-0.02(-0.39%)
Sep 14, 2022
4.990
5.210
4.980
5.170
113,095
+0.17(+3.40%)
Sep 13, 2022
4.950
5.080
4.950
5.000
65,598
-0.07(-1.38%)
Sep 12, 2022
4.960
5.070
4.960
5.070
86,534
+0.37(+7.87%)
Sep 09, 2022
4.460
4.740
4.460
4.700
25,745
+0.42(+9.81%)
Sep 08, 2022
4.090
4.360
4.090
4.280
33,714
+0.02(+0.47%)
Sep 07, 2022
4.100
4.260
4.100
4.260
20,676
+0.12(+2.90%)
Sep 06, 2022
4.160
4.169
4.070
4.140
28,797
-0.12(-2.82%)
Sep 02, 2022
4.320
4.400
4.240
4.260
17,152
+0.02(+0.47%)
Sep 01, 2022
4.230
4.290
4.190
4.240
73,078
-0.17(-3.85%)
Aug 31, 2022
4.340
4.410
4.300
4.410
20,676
-0.03(-0.68%)
Aug 30, 2022
4.390
4.460
4.315
4.440
86,466
-0.00(-0.11%)
Aug 29, 2022
4.390
4.470
4.370
4.445
41,781
-0.04(-0.78%)
Aug 26, 2022
4.640
4.640
4.420
4.480
79,861
-0.22(-4.68%)
Aug 25, 2022
4.690
4.710
4.610
4.700
17,338
-0.14(-2.89%)
Aug 24, 2022
4.700
4.840
4.700
4.840
29,837
+0.14(+2.98%)
Aug 23, 2022
4.720
4.750
4.660
4.700
34,585
-0.02(-0.42%)
Aug 22, 2022
4.840
4.910
4.700
4.720
33,412
-0.37(-7.27%)
Aug 19, 2022
5.190
5.270
5.000
5.090
62,985
-0.24(-4.50%)
Aug 18, 2022
5.430
5.440
5.260
5.330
46,979
-0.18(-3.27%)
Aug 17, 2022
5.650
5.710
5.470
5.510
102,599
-0.44(-7.39%)
Aug 16, 2022
6.140
6.150
5.940
5.950
20,602
-0.19(-3.09%)
Aug 15, 2022
6.070
6.150
6.050
6.140
34,175
+0.22(+3.72%)
Aug 12, 2022
5.840
5.920
5.810
5.920
14,203
+0.09(+1.54%)
Aug 11, 2022
5.910
5.980
5.820
5.830
20,530
+0.04(+0.69%)
Aug 10, 2022
5.860
5.860
5.705
5.790
14,616
-0.07(-1.19%)
Aug 09, 2022
5.790
5.880
5.760
5.860
60,304
+0.29(+5.21%)
Aug 08, 2022
5.730
5.800
5.500
5.570
174,221
-0.13(-2.28%)
Aug 05, 2022
5.620
5.742
5.610
5.700
26,808
+0.02(+0.35%)
Aug 04, 2022
5.810
5.840
5.580
5.680
16,230
-0.12(-2.07%)
Aug 03, 2022
5.530
5.800
5.530
5.800
18,837
+0.30(+5.45%)
Aug 02, 2022
5.450
5.630
5.440
5.500
14,045
-0.14(-2.48%)
Aug 01, 2022
5.470
5.737
5.450
5.640
16,056
+0.09(+1.62%)
Jul 29, 2022
5.480
5.550
5.400
5.550
9,322
+0.14(+2.59%)
Jul 28, 2022
5.620
5.640
5.410
5.410
23,919
-0.49(-8.31%)
Jul 27, 2022
5.580
5.920
5.580
5.900
12,185
+0.37(+6.69%)
Jul 26, 2022
5.270
5.560
5.270
5.530
34,596
+0.27(+5.13%)
Jul 25, 2022
5.510
5.510
5.260
5.260
11,087
-0.16(-2.95%)
Jul 22, 2022
5.750
5.790
5.420
5.420
10,858
-0.32(-5.57%)
Jul 21, 2022
5.590
5.750
5.570
5.740
29,464
+0.02(+0.35%)
Jul 20, 2022
5.660
5.740
5.640
5.720
17,132
+0.21(+3.81%)
Jul 19, 2022
5.400
5.570
5.400
5.510
12,541
+0.22(+4.16%)
Jul 18, 2022
5.270
5.300
5.190
5.290
17,229
+0.09(+1.73%)
Jul 15, 2022
5.090
5.200
5.030
5.200
14,128
+0.14(+2.77%)
Jul 14, 2022
5.140
5.160
5.000
5.060
32,665
-0.13(-2.50%)
Jul 13, 2022
5.070
5.298
5.050
5.190
29,511
-0.06(-1.14%)
Jul 12, 2022
5.450
5.490
5.180
5.250
30,250
-0.28(-5.06%)
Jul 11, 2022
5.800
5.800
5.450
5.530
19,692
-0.32(-5.47%)
Jul 08, 2022
5.800
5.940
5.730
5.850
32,297
+0.12(+2.09%)
Jul 07, 2022
5.640
5.820
5.590
5.730
46,650
+0.27(+4.95%)
Jul 06, 2022
5.270
5.570
5.250
5.460
101,261
+0.51(+10.30%)
Jul 05, 2022
4.800
5.020
4.800
4.950
19,379
-0.06(-1.20%)
Jul 01, 2022
4.860
5.050
4.860
5.010
17,577
+0.18(+3.73%)
Jun 30, 2022
4.850
5.100
4.750
4.830
27,018
-0.16(-3.21%)
Jun 29, 2022
4.980
5.070
4.930
4.990
23,260
-0.28(-5.31%)
Jun 28, 2022
5.270
5.280
5.130
5.270
33,211
+0.02(+0.38%)
Jun 27, 2022
5.360
5.380
5.210
5.250
59,902
+0.30(+6.06%)
Jun 24, 2022
5.120
5.150
4.890
4.950
44,420
-0.16(-3.13%)
Jun 23, 2022
5.030
5.110
4.950
5.110
26,180
-0.01(-0.20%)
Jun 22, 2022
5.020
5.210
5.020
5.120
55,937
-0.16(-3.03%)
Jun 21, 2022
5.140
5.350
5.060
5.280
97,001
+0.34(+6.88%)
Jun 17, 2022
4.620
4.980
4.620
4.940
83,949
+0.43(+9.41%)
Jun 16, 2022
4.710
4.730
4.480
4.515
188,276
-0.22(-4.55%)
Jun 15, 2022
4.800
4.870
4.640
4.730
455,671
+0.17(+3.73%)
Jun 14, 2022
4.700
4.710
4.520
4.560
1,147,507
-0.07(-1.51%)
Jun 13, 2022
4.710
4.780
4.560
4.630
43,102
-0.39(-7.77%)
Jun 10, 2022
5.220
5.220
4.935
5.020
5,142
-0.43(-7.89%)
Jun 09, 2022
5.650
5.650
5.430
5.450
7,733
-0.22(-3.88%)
Jun 08, 2022
5.560
5.760
5.560
5.670
28,392
+0.24(+4.42%)
Jun 07, 2022
5.220
5.490
5.220
5.430
8,756
+0.08(+1.50%)
Jun 06, 2022
5.460
5.460
5.320
5.350
6,683
-0.03(-0.56%)
Jun 03, 2022
5.400
5.460
5.370
5.380
7,200
-0.08(-1.56%)
Jun 02, 2022
5.370
5.486
5.340
5.465
7,222
+0.17(+3.11%)
Jun 01, 2022
5.530
5.550
5.270
5.300
16,378
-0.31(-5.53%)
May 31, 2022
5.710
5.710
5.532
5.610
13,663
+0.16(+2.94%)
May 27, 2022
5.390
5.490
5.360
5.450
25,957
+0.11(+2.06%)
May 26, 2022
5.330
5.444
5.300
5.340
38,542
+0.18(+3.49%)
May 25, 2022
5.060
5.210
5.055
5.160
13,448
+0.11(+2.18%)
May 24, 2022
5.090
5.110
5.020
5.050
41,444
-0.17(-3.26%)
May 23, 2022
5.250
5.260
5.170
5.220
11,038
-0.02(-0.38%)
May 20, 2022
5.150
5.330
5.143
5.240
52,261
+0.18(+3.56%)
May 19, 2022
4.960
5.120
4.950
5.060
17,301
+0.24(+4.98%)
May 18, 2022
4.920
4.950
4.790
4.820
17,124
-0.17(-3.41%)
May 17, 2022
4.850
5.200
4.820
4.990
38,740
+0.27(+5.72%)
May 16, 2022
4.730
4.830
4.700
4.720
42,320
-0.16(-3.28%)
May 13, 2022
4.740
4.904
4.740
4.880
31,030
+0.29(+6.32%)
May 12, 2022
4.370
4.665
4.348
4.590
116,486
-0.02(-0.43%)
May 11, 2022
4.600
5.090
4.580
4.610
23,361
-0.10(-2.12%)
May 10, 2022
4.790
4.840
4.650
4.710
25,169
+0.11(+2.39%)
May 09, 2022
4.910
4.920
4.600
4.600
116,318
-0.50(-9.80%)
May 06, 2022
5.280
5.320
5.070
5.100
43,593
-0.06(-1.16%)
May 05, 2022
5.290
5.610
4.660
5.160
201,842
-0.25(-4.62%)
May 04, 2022
5.320
5.450
5.200
5.410
22,453
+0.09(+1.69%)
May 03, 2022
5.430
5.480
5.320
5.320
64,940
-0.08(-1.48%)
May 02, 2022
5.150
5.450
5.150
5.400
41,072
+0.12(+2.27%)
Apr 29, 2022
5.380
5.500
5.270
5.280
46,022
+0.09(+1.73%)
Apr 28, 2022
5.320
5.340
5.106
5.190
32,902
-0.11(-2.08%)
Apr 27, 2022
5.340
5.410
5.260
5.300
87,359
-0.21(-3.81%)
Apr 26, 2022
5.690
5.730
5.450
5.510
158,307
-0.44(-7.39%)
Apr 25, 2022
5.900
6.050
5.830
5.950
45,895
-0.20(-3.25%)
Apr 22, 2022
6.340
6.350
6.100
6.150
28,763
-0.33(-5.09%)
Apr 21, 2022
6.660
6.740
6.420
6.480
22,780
+0.04(+0.62%)
Apr 20, 2022
6.520
6.520
6.404
6.440
40,260
+0.05(+0.78%)
Apr 19, 2022
6.410
6.430
6.340
6.390
27,562
-0.10(-1.54%)
Apr 18, 2022
6.595
6.595
6.400
6.490
40,097
+0.03(+0.46%)
Apr 14, 2022
6.610
6.610
6.440
6.460
21,153
-0.20(-2.93%)
Apr 13, 2022
6.540
6.680
6.500
6.655
211,599
+0.12(+1.91%)
Apr 12, 2022
6.700
6.710
6.510
6.530
37,983
-0.17(-2.54%)
Apr 11, 2022
6.830
6.920
6.700
6.700
28,828
-0.35(-4.96%)
Apr 08, 2022
7.040
7.090
6.970
7.050
18,675
-0.19(-2.62%)
Apr 07, 2022
7.200
7.260
7.131
7.240
34,513
+0.16(+2.26%)
Apr 06, 2022
7.130
7.170
7.030
7.080
29,877
-0.28(-3.80%)
Apr 05, 2022
7.410
7.450
7.295
7.360
30,062
-0.03(-0.41%)
Apr 04, 2022
7.360
7.430
7.300
7.390
27,664
+0.39(+5.57%)
Apr 01, 2022
6.790
7.000
6.780
7.000
51,049
+0.22(+3.24%)
Mar 31, 2022
6.970
7.010
6.780
6.780
33,211
-0.35(-4.91%)
Mar 30, 2022
6.960
7.280
6.940
7.130
73,030
+0.26(+3.78%)
Mar 29, 2022
6.820
6.950
6.720
6.870
65,316
+0.04(+0.59%)
Mar 28, 2022
6.910
6.988
6.710
6.830
31,995
-0.27(-3.80%)
Mar 25, 2022
7.260
7.260
7.010
7.100
33,000
-0.17(-2.34%)
Mar 24, 2022
7.110
7.340
7.060
7.270
88,510
+0.72(+10.99%)
Mar 23, 2022
6.470
6.750
6.420
6.550
52,209
+0.10(+1.55%)
Mar 22, 2022
6.370
6.460
6.300
6.450
123,959
-0.68(-9.54%)
Mar 21, 2022
7.000
7.140
6.860
7.130
77,357
+0.25(+3.63%)
Mar 18, 2022
6.600
6.960
6.600
6.880
41,268
+0.05(+0.73%)
Mar 17, 2022
6.570
6.910
6.570
6.830
35,592
+0.13(+1.94%)
Mar 16, 2022
6.410
6.870
6.410
6.700
37,655
+0.38(+6.01%)
Mar 15, 2022
6.330
6.420
6.230
6.320
49,744
-0.18(-2.77%)
Mar 14, 2022
6.440
6.580
6.385
6.500
35,310
+0.06(+0.93%)
Mar 11, 2022
6.520
6.520
6.350
6.440
45,615
+0.12(+1.90%)
Mar 10, 2022
6.450
6.510
6.110
6.320
68,634
-0.16(-2.47%)
Mar 09, 2022
6.360
6.590
6.340
6.480
51,622
+0.47(+7.82%)
Mar 08, 2022
5.870
6.290
5.760
6.010
54,141
+0.14(+2.39%)
Mar 07, 2022
6.040
6.110
5.790
5.870
71,753
-0.23(-3.77%)
Mar 04, 2022
6.070
6.190
6.034
6.100
59,190
-0.10(-1.61%)
Mar 03, 2022
6.550
6.570
6.160
6.200
47,147
-0.50(-7.46%)
Mar 02, 2022
6.780
6.790
6.590
6.700
39,071
+0.06(+0.90%)
Mar 01, 2022
6.700
6.860
6.600
6.640
47,539
-0.20(-2.92%)
Feb 28, 2022
6.790
6.950
6.690
6.840
41,325
+0.08(+1.18%)
Feb 25, 2022
6.660
6.800
6.600
6.760
67,841
+0.12(+1.73%)
Feb 24, 2022
6.100
6.700
6.100
6.645
32,180
+0.20(+3.18%)
Feb 23, 2022
6.660
6.680
6.420
6.440
48,556
-0.02(-0.31%)
Feb 22, 2022
6.550
6.620
6.440
6.460
64,032
-0.27(-4.01%)
Feb 18, 2022
6.730
0
-0.23(-3.30%)
Feb 17, 2022
7.190
7.190
6.860
6.960
111,560
-0.36(-4.92%)
Feb 16, 2022
7.430
7.440
7.260
7.320
56,711
-0.16(-2.14%)
Feb 15, 2022
7.390
7.522
7.385
7.480
66,402
+0.18(+2.47%)
Feb 14, 2022
7.460
7.480
7.230
7.300
64,102
-0.12(-1.62%)
Feb 11, 2022
7.700
7.740
7.375
7.420
34,803
-0.36(-4.63%)
Feb 10, 2022
7.700
7.985
7.700
7.780
62,857
-0.15(-1.89%)
Feb 09, 2022
7.780
7.960
7.760
7.930
90,480
+0.19(+2.45%)
Feb 08, 2022
7.790
7.840
7.700
7.740
44,860
-0.03(-0.39%)
Feb 07, 2022
7.690
7.840
7.690
7.770
41,201
-0.11(-1.40%)
Feb 04, 2022
7.710
7.973
7.690
7.880
44,880
+0.23(+3.01%)
Feb 03, 2022
7.740
7.645
7.650
27,027
-0.17(-2.17%)
Feb 02, 2022
8.170
8.190
7.780
7.820
50,498
-0.44(-5.33%)
Feb 01, 2022
8.090
8.260
7.980
8.260
74,615
+0.24(+2.99%)
Jan 31, 2022
7.650
8.050
8.020
94,938
+0.45(+5.94%)
Jan 28, 2022
7.440
7.580
7.350
7.570
47,294
+0.13(+1.75%)
Jan 27, 2022
7.560
7.630
7.380
7.440
67,909
+0.16(+2.20%)
Jan 26, 2022
7.410
7.550
7.260
7.280
68,994
+0.06(+0.83%)
Jan 25, 2022
7.200
7.320
7.110
7.220
68,130
-0.24(-3.22%)
Jan 24, 2022
7.390
7.480
7.100
7.460
134,960
-0.44(-5.57%)
Jan 21, 2022
7.970
8.030
7.790
7.900
82,346
-0.24(-2.95%)
Jan 20, 2022
8.180
8.290
8.100
8.140
62,741
+0.00(+0.00%)
Jan 19, 2022
8.140
8.310
8.100
8.140
96,894
-0.01(-0.12%)
Jan 18, 2022
8.210
8.300
8.080
8.150
130,150
-0.33(-3.89%)
Jan 14, 2022
8.480
0
-0.37(-4.18%)
Jan 13, 2022
9.150
9.150
8.815
8.850
66,034
-0.14(-1.56%)
Jan 12, 2022
9.210
9.250
8.980
8.990
43,757
-0.20(-2.18%)
Jan 11, 2022
9.010
9.320
9.010
9.190
81,656
+0.04(+0.44%)
Jan 10, 2022
8.860
9.180
8.710
9.150
141,545
+0.51(+5.90%)
Jan 07, 2022
8.610
8.730
8.550
8.640
121,077
+0.16(+1.89%)
Jan 06, 2022
8.480
8.590
8.300
8.480
154,864
-0.46(-5.15%)
Jan 05, 2022
9.190
9.280
8.920
8.940
94,706
-0.36(-3.87%)
Jan 04, 2022
9.690
9.720
9.270
9.300
78,440
-0.43(-4.42%)
Jan 03, 2022
9.600
9.760
9.390
9.730
84,568
+0.31(+3.29%)
Dec 31, 2021
9.270
9.440
9.185
9.420
86,145
+0.13(+1.40%)
Dec 30, 2021
9.160
9.380
9.100
9.290
96,823
+0.09(+0.98%)
Dec 29, 2021
9.360
9.360
9.140
9.200
75,999
-0.20(-2.13%)
Dec 28, 2021
9.500
9.590
9.320
9.400
119,509
-0.15(-1.57%)
Dec 27, 2021
9.750
9.780
9.490
9.550
74,267
+0.03(+0.32%)
Dec 23, 2021
9.480
9.600
9.350
9.520
77,905
-0.33(-3.35%)
Dec 22, 2021
9.680
9.860
9.610
9.850
97,252
+0.44(+4.68%)
Dec 21, 2021
9.340
9.420
9.185
9.410
78,564
+0.03(+0.32%)
Dec 20, 2021
9.220
9.410
9.190
9.380
75,910
+0.10(+1.08%)
Dec 17, 2021
9.140
9.520
9.020
9.280
1,168,816
+0.20(+2.20%)
Dec 16, 2021
9.310
9.330
9.020
9.080
137,389
-0.13(-1.41%)
Dec 15, 2021
9.210
9.250
9.020
9.210
129,065
+0.02(+0.22%)
Dec 14, 2021
9.200
9.300
9.130
9.190
108,398
-0.01(-0.11%)
Dec 13, 2021
9.140
9.350
9.080
9.200
139,358
-0.18(-1.92%)
Dec 10, 2021
9.530
9.540
9.320
9.380
101,136
-0.48(-4.87%)
Dec 09, 2021
10.07
10.24
9.790
9.860
91,453
-0.02(-0.20%)
Dec 08, 2021
9.800
9.890
9.670
9.880
139,547
+0.16(+1.65%)
Dec 07, 2021
9.510
9.870
9.480
9.720
167,409
+0.64(+7.05%)
Dec 06, 2021
9.240
9.300
8.900
9.080
175,136
-0.37(-3.92%)
Dec 03, 2021
9.590
9.620
9.325
9.450
96,766
-0.38(-3.87%)
Dec 02, 2021
9.810
9.980
9.770
9.830
37,950
-0.11(-1.11%)
Dec 01, 2021
10.25
10.25
9.920
9.940
49,171
-0.17(-1.68%)
Nov 30, 2021
10.08
10.30
9.930
10.11
48,673
+0.05(+0.50%)
Nov 29, 2021
10.12
10.14
10.02
10.06
44,375
+0.15(+1.51%)
Nov 26, 2021
10.27
10.30
9.900
9.910
40,309
-0.35(-3.41%)
Nov 24, 2021
10.02
10.34
9.970
10.26
42,846
+0.54(+5.56%)
Nov 23, 2021
9.490
9.720
9.470
9.720
75,835
+0.03(+0.31%)
Nov 22, 2021
10.16
10.16
9.650
9.690
137,998
-0.76(-7.27%)
Nov 19, 2021
10.35
10.49
10.32
10.45
62,548
-0.01(-0.10%)
Nov 18, 2021
10.70
10.47
10.38
10.46
59,864
-0.32(-2.97%)
Nov 17, 2021
10.77
10.84
10.55
10.78
120,748
-0.16(-1.46%)
Nov 16, 2021
10.99
11.06
10.91
10.94
33,236
+0.09(+0.83%)
Nov 15, 2021
10.96
10.97
10.83
10.85
20,328
-0.04(-0.37%)
Nov 12, 2021
11.05
11.09
10.81
10.89
46,687
+0.08(+0.74%)
Nov 11, 2021
10.98
10.98
10.76
10.81
150,625
-0.21(-1.91%)
Nov 10, 2021
11.04
11.02
80,334
-0.45(-3.92%)
Nov 09, 2021
11.60
11.60
11.39
11.47
35,678
-0.17(-1.46%)
Nov 08, 2021
11.55
11.74
11.51
11.64
39,903
-0.20(-1.69%)
Nov 05, 2021
11.52
11.84
11.49
11.84
56,218
-0.02(-0.17%)
Nov 04, 2021
11.87
11.94
11.62
11.86
133,079
-0.17(-1.41%)
Nov 03, 2021
12.02
12.13
11.84
12.03
65,939
-0.42(-3.37%)
Nov 02, 2021
12.30
12.45
12.07
12.45
98,484
+0.73(+6.23%)
Nov 01, 2021
11.71
11.88
11.62
11.72
70,308
+0.01(+0.09%)
Oct 29, 2021
11.83
11.86
11.66
11.71
31,837
+0.11(+0.95%)
Oct 28, 2021
11.43
11.67
11.43
11.60
26,423
+0.22(+1.93%)
Oct 27, 2021
11.67
11.63
11.32
11.38
25,897
-0.39(-3.31%)
Oct 26, 2021
11.88
11.77
39,774
+0.30(+2.62%)
Oct 25, 2021
11.30
11.51
11.22
11.47
40,326
+0.21(+1.87%)
Oct 22, 2021
11.53
11.53
11.22
11.26
27,125
-0.43(-3.68%)
Oct 21, 2021
11.57
11.70
11.54
11.69
57,759
+0.39(+3.45%)
Oct 20, 2021
11.39
11.49
11.23
11.30
19,753
-0.09(-0.79%)
Oct 19, 2021
11.10
11.42
11.07
11.39
46,406
+0.43(+3.92%)
Oct 18, 2021
11.08
11.11
10.86
10.96
86,929
-0.57(-4.94%)
Oct 15, 2021
11.53
11.57
11.41
11.53
65,079
-0.16(-1.37%)
Oct 14, 2021
11.48
11.72
11.38
11.69
24,142
+0.12(+1.04%)
Oct 13, 2021
11.44
11.64
11.44
11.57
59,026
+0.38(+3.40%)
Oct 12, 2021
11.26
11.33
11.11
11.19
54,608
-0.10(-0.89%)
Oct 11, 2021
11.24
11.37
11.16
11.29
92,022
-0.15(-1.31%)
Oct 08, 2021
11.28
11.60
11.12
11.44
110,778
+0.18(+1.60%)
Oct 07, 2021
11.05
11.51
11.05
11.26
77,593
-0.44(-3.76%)
Oct 06, 2021
11.72
11.76
11.60
11.70
59,177
-0.32(-2.66%)
Oct 05, 2021
11.94
12.11
11.92
12.02
42,539
+0.07(+0.59%)
Oct 04, 2021
12.07
12.07
11.91
11.95
31,926
+0.19(+1.62%)
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.