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
Intrusion Inc
(NQ:
INTZ
)
1.610
+0.090 (+5.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022
5.020
5.100
4.940
4.980
54,330
-0.12(-2.35%)
Oct 28, 2022
4.920
5.120
4.920
5.100
22,339
+0.09(+1.80%)
Oct 27, 2022
4.950
5.050
4.950
5.010
23,412
+0.03(+0.60%)
Oct 26, 2022
5.120
5.120
4.834
4.980
22,735
-0.14(-2.73%)
Oct 25, 2022
5.170
5.190
4.960
5.120
28,782
-0.06(-1.16%)
Oct 24, 2022
5.290
5.340
5.087
5.180
43,542
+0.01(+0.19%)
Oct 21, 2022
4.860
5.190
4.830
5.170
21,492
+0.17(+3.40%)
Oct 20, 2022
5.160
5.240
5.000
5.000
10,345
-0.16(-3.10%)
Oct 19, 2022
5.110
5.290
4.940
5.160
21,322
-0.08(-1.53%)
Oct 18, 2022
5.260
5.260
4.960
5.240
32,676
+0.03(+0.58%)
Oct 17, 2022
5.340
5.340
4.780
5.210
55,550
+0.10(+1.96%)
Oct 14, 2022
4.860
5.450
4.860
5.110
56,658
+0.16(+3.23%)
Oct 13, 2022
4.790
4.990
4.755
4.950
109,412
+0.13(+2.70%)
Oct 12, 2022
4.710
4.960
4.710
4.820
17,827
+0.09(+1.90%)
Oct 11, 2022
5.770
5.770
4.700
4.730
46,553
-0.80(-14.47%)
Oct 10, 2022
5.300
5.610
5.300
5.530
27,211
+0.20(+3.75%)
Oct 07, 2022
5.280
5.480
5.160
5.330
27,700
-0.11(-2.02%)
Oct 06, 2022
4.910
5.500
4.810
5.440
43,769
+0.53(+10.79%)
Oct 05, 2022
4.950
5.150
4.900
4.910
14,573
-0.01(-0.20%)
Oct 04, 2022
4.840
5.000
4.780
4.920
17,331
+0.19(+4.02%)
Oct 03, 2022
4.800
4.885
4.680
4.730
36,460
-0.09(-1.87%)
Sep 30, 2022
4.910
5.062
4.820
4.820
29,053
-0.11(-2.23%)
Sep 29, 2022
4.930
5.000
4.716
4.930
8,808
+0.05(+1.02%)
Sep 28, 2022
4.160
4.900
4.100
4.880
48,640
+0.66(+15.64%)
Sep 27, 2022
4.160
4.322
4.130
4.220
13,475
+0.05(+1.20%)
Sep 26, 2022
4.150
4.280
4.020
4.170
11,566
-0.07(-1.65%)
Sep 23, 2022
4.500
4.500
4.190
4.240
28,325
-0.26(-5.78%)
Sep 22, 2022
4.580
4.580
4.316
4.500
14,225
+0.06(+1.35%)
Sep 21, 2022
4.280
4.440
4.260
4.440
12,367
+0.22(+5.21%)
Sep 20, 2022
4.160
4.320
4.160
4.220
13,274
-0.13(-2.99%)
Sep 19, 2022
4.810
4.833
4.310
4.350
96,389
-0.66(-13.17%)
Sep 16, 2022
4.300
5.048
4.172
5.010
294,304
+0.63(+14.38%)
Sep 15, 2022
4.430
4.460
4.290
4.380
11,689
-0.01(-0.23%)
Sep 14, 2022
4.380
4.500
4.380
4.390
50,842
-0.05(-1.13%)
Sep 13, 2022
4.200
4.620
4.170
4.440
42,197
+0.32(+7.77%)
Sep 12, 2022
4.030
4.282
4.000
4.120
65,468
-0.05(-1.20%)
Sep 09, 2022
4.230
4.400
3.950
4.170
58,248
-0.11(-2.57%)
Sep 08, 2022
4.220
4.300
4.007
4.280
20,581
+0.00(+0.00%)
Sep 07, 2022
4.060
4.280
3.940
4.280
9,589
+0.19(+4.65%)
Sep 06, 2022
3.930
4.120
3.930
4.090
12,254
+0.09(+2.25%)
Sep 02, 2022
4.000
4.000
3.840
4.000
5,923
+0.15(+3.90%)
Sep 01, 2022
4.000
4.000
3.750
3.850
22,115
-0.22(-5.41%)
Aug 31, 2022
4.180
4.280
3.720
4.070
53,116
-0.16(-3.78%)
Aug 30, 2022
4.310
4.370
4.120
4.230
17,500
-0.08(-1.86%)
Aug 29, 2022
4.370
4.370
4.064
4.310
29,111
+0.21(+5.12%)
Aug 26, 2022
4.090
4.160
4.038
4.100
28,906
+0.15(+3.80%)
Aug 25, 2022
4.260
4.324
3.950
3.950
59,117
-0.35(-8.14%)
Aug 24, 2022
4.450
4.630
4.250
4.300
48,916
-0.25(-5.49%)
Aug 23, 2022
4.460
4.750
4.300
4.550
35,150
+0.12(+2.71%)
Aug 22, 2022
4.000
4.490
4.000
4.430
22,478
+0.31(+7.52%)
Aug 19, 2022
4.160
4.180
4.010
4.120
7,105
-0.04(-0.96%)
Aug 18, 2022
4.240
4.370
4.030
4.160
76,284
-0.06(-1.42%)
Aug 17, 2022
4.010
4.260
4.010
4.220
22,047
+0.12(+2.93%)
Aug 16, 2022
4.030
4.140
4.010
4.100
64,575
+0.04(+0.99%)
Aug 15, 2022
4.190
4.190
4.030
4.060
15,639
-0.14(-3.33%)
Aug 12, 2022
4.000
4.200
3.960
4.200
64,850
+0.20(+5.00%)
Aug 11, 2022
4.260
4.300
4.000
4.000
38,330
-0.30(-6.98%)
Aug 10, 2022
4.470
4.750
4.210
4.300
79,212
-0.14(-3.15%)
Aug 09, 2022
4.360
4.500
4.200
4.440
55,145
+0.29(+6.99%)
Aug 08, 2022
3.910
4.250
3.910
4.150
41,086
+0.21(+5.33%)
Aug 05, 2022
4.390
4.660
3.840
3.940
84,954
-0.93(-19.10%)
Aug 04, 2022
4.310
4.940
4.310
4.870
68,006
+0.58(+13.52%)
Aug 03, 2022
3.900
4.380
3.861
4.290
38,317
+0.42(+10.85%)
Aug 02, 2022
3.900
3.990
3.850
3.870
30,198
+0.00(+0.00%)
Aug 01, 2022
3.910
3.970
3.870
3.870
18,327
-0.10(-2.52%)
Jul 29, 2022
3.890
3.990
3.890
3.970
26,674
+0.08(+2.06%)
Jul 28, 2022
3.840
3.940
3.840
3.890
68,379
+0.01(+0.26%)
Jul 27, 2022
3.940
3.940
3.806
3.880
14,785
+0.11(+2.92%)
Jul 26, 2022
3.770
3.815
3.761
3.770
8,676
+0.02(+0.53%)
Jul 25, 2022
3.910
3.910
3.750
3.750
19,701
-0.01(-0.27%)
Jul 22, 2022
3.894
3.894
3.752
3.760
10,486
-0.14(-3.47%)
Jul 21, 2022
3.810
3.916
3.761
3.895
11,263
+0.08(+2.23%)
Jul 20, 2022
4.020
4.020
3.780
3.810
14,297
+0.00(+0.00%)
Jul 19, 2022
3.760
3.910
3.760
3.810
18,922
-0.02(-0.52%)
Jul 18, 2022
3.880
3.946
3.620
3.830
23,886
+0.03(+0.79%)
Jul 15, 2022
3.850
4.200
3.730
3.800
50,170
-0.05(-1.30%)
Jul 14, 2022
4.130
4.183
3.760
3.850
32,990
-0.37(-8.77%)
Jul 13, 2022
4.120
4.300
4.120
4.220
52,018
-0.11(-2.54%)
Jul 12, 2022
4.290
5.474
4.230
4.330
227,416
+0.14(+3.34%)
Jul 11, 2022
3.870
4.190
3.870
4.190
33,523
+0.31(+7.99%)
Jul 08, 2022
3.800
3.939
3.800
3.880
28,340
+0.09(+2.37%)
Jul 07, 2022
3.760
3.910
3.760
3.790
22,309
+0.02(+0.53%)
Jul 06, 2022
3.950
3.950
3.770
3.770
12,422
-0.20(-5.04%)
Jul 05, 2022
3.870
3.970
3.810
3.970
11,676
+0.13(+3.39%)
Jul 01, 2022
3.840
3.920
3.750
3.840
24,332
-0.07(-1.79%)
Jun 30, 2022
3.900
3.973
3.761
3.910
37,392
-0.06(-1.51%)
Jun 29, 2022
3.960
4.000
3.800
3.970
116,755
+0.05(+1.28%)
Jun 28, 2022
3.850
3.970
3.830
3.920
35,654
+0.09(+2.35%)
Jun 27, 2022
3.780
3.870
3.700
3.830
18,921
+0.00(+0.00%)
Jun 24, 2022
3.940
3.940
3.810
3.830
31,668
-0.01(-0.26%)
Jun 23, 2022
3.770
3.920
3.730
3.840
32,098
+0.13(+3.50%)
Jun 22, 2022
3.660
3.940
3.660
3.710
52,132
-0.07(-1.85%)
Jun 21, 2022
3.890
3.900
3.670
3.780
80,447
-0.11(-2.83%)
Jun 17, 2022
3.890
3.973
3.780
3.890
82,415
+0.05(+1.30%)
Jun 16, 2022
3.610
3.955
3.610
3.840
77,529
+0.11(+2.95%)
Jun 15, 2022
3.750
3.805
3.660
3.730
33,508
-0.02(-0.53%)
Jun 14, 2022
3.600
3.780
3.500
3.750
77,074
+0.12(+3.31%)
Jun 13, 2022
3.630
3.630
3.440
3.630
78,255
-0.04(-1.09%)
Jun 10, 2022
3.740
3.930
3.510
3.670
60,835
-0.11(-2.91%)
Jun 09, 2022
3.750
3.900
3.700
3.780
107,750
+0.05(+1.34%)
Jun 08, 2022
3.410
3.840
3.410
3.730
90,573
+0.25(+7.18%)
Jun 07, 2022
3.210
3.500
3.210
3.480
56,777
+0.20(+6.10%)
Jun 06, 2022
3.110
3.340
3.030
3.280
75,670
+0.10(+3.14%)
Jun 03, 2022
3.390
3.390
2.950
3.180
55,230
-0.07(-2.15%)
Jun 02, 2022
2.820
3.400
2.810
3.250
128,232
+0.43(+15.25%)
Jun 01, 2022
2.460
2.900
2.460
2.820
38,765
+0.26(+10.16%)
May 31, 2022
3.220
3.230
2.560
2.560
159,341
-0.67(-20.74%)
May 27, 2022
3.080
3.230
3.010
3.230
39,252
+0.21(+6.95%)
May 26, 2022
2.880
3.050
2.860
3.020
21,787
+0.24(+8.63%)
May 25, 2022
2.530
2.900
2.530
2.780
41,682
+0.12(+4.51%)
May 24, 2022
2.520
2.770
2.500
2.660
34,292
+0.07(+2.71%)
May 23, 2022
2.440
2.630
2.350
2.590
31,676
+0.10(+4.02%)
May 20, 2022
2.580
2.583
2.330
2.490
24,060
-0.09(-3.49%)
May 19, 2022
2.790
2.790
2.540
2.580
7,934
-0.22(-7.86%)
May 18, 2022
2.850
2.850
2.150
2.800
104,459
+0.04(+1.45%)
May 17, 2022
2.700
2.900
2.590
2.760
64,966
+0.11(+4.15%)
May 16, 2022
2.350
2.700
2.330
2.650
81,882
+0.27(+11.34%)
May 13, 2022
1.920
2.440
1.770
2.380
331,079
+0.38(+19.00%)
May 12, 2022
2.010
2.190
1.920
2.000
77,799
-0.16(-7.41%)
May 11, 2022
1.940
2.290
1.940
2.160
52,539
+0.12(+5.88%)
May 10, 2022
2.130
2.190
1.950
2.040
20,297
+0.04(+2.00%)
May 09, 2022
2.130
2.170
2.000
2.000
27,775
-0.19(-8.68%)
May 06, 2022
2.220
2.290
2.085
2.190
15,360
+0.00(+0.00%)
May 05, 2022
2.320
2.320
2.170
2.190
29,500
-0.12(-5.19%)
May 04, 2022
2.300
2.350
2.240
2.310
10,668
+0.06(+2.67%)
May 03, 2022
2.200
2.370
2.130
2.250
33,246
+0.02(+0.90%)
May 02, 2022
2.160
2.390
2.091
2.230
36,109
+0.09(+4.21%)
Apr 29, 2022
2.070
2.140
2.020
2.140
16,863
+0.09(+4.39%)
Apr 28, 2022
1.990
2.060
1.920
2.050
33,634
+0.00(+0.00%)
Apr 27, 2022
1.970
2.110
1.920
2.050
42,269
+0.16(+8.47%)
Apr 26, 2022
1.800
1.940
1.740
1.890
46,725
+0.08(+4.42%)
Apr 25, 2022
1.890
1.940
1.800
1.810
42,092
-0.09(-4.74%)
Apr 22, 2022
1.970
2.040
1.860
1.900
32,811
-0.12(-5.94%)
Apr 21, 2022
2.150
2.150
1.920
2.020
81,170
-0.09(-4.27%)
Apr 20, 2022
2.050
2.180
2.050
2.110
37,245
+0.03(+1.44%)
Apr 19, 2022
2.040
2.130
2.037
2.080
51,235
+0.02(+0.97%)
Apr 18, 2022
2.060
2.100
2.030
2.060
47,808
-0.06(-2.60%)
Apr 14, 2022
2.110
2.210
2.100
2.115
22,771
-0.03(-1.63%)
Apr 13, 2022
2.110
2.180
2.100
2.150
23,381
-0.02(-0.92%)
Apr 12, 2022
2.280
2.280
2.165
2.170
21,480
-0.01(-0.46%)
Apr 11, 2022
2.100
2.200
2.100
2.180
16,605
+0.02(+0.93%)
Apr 08, 2022
2.080
2.170
2.080
2.160
32,838
+0.06(+2.86%)
Apr 07, 2022
2.320
2.320
2.060
2.100
67,418
-0.18(-7.89%)
Apr 06, 2022
2.400
2.504
2.240
2.280
54,046
-0.12(-5.00%)
Apr 05, 2022
2.420
2.540
2.260
2.400
92,531
-0.10(-4.00%)
Apr 04, 2022
2.380
2.552
2.380
2.500
25,859
+0.04(+1.63%)
Apr 01, 2022
2.520
2.540
2.382
2.460
33,033
-0.02(-0.81%)
Mar 31, 2022
2.560
2.590
2.400
2.480
70,203
-0.02(-0.80%)
Mar 30, 2022
2.340
2.540
2.330
2.500
79,686
+0.16(+6.84%)
Mar 29, 2022
2.460
2.570
2.310
2.340
87,684
-0.17(-6.77%)
Mar 28, 2022
2.580
2.680
2.403
2.510
58,905
-0.08(-3.09%)
Mar 25, 2022
2.780
2.870
2.510
2.590
75,661
-0.15(-5.47%)
Mar 24, 2022
2.800
2.800
2.600
2.740
84,346
-0.08(-2.84%)
Mar 23, 2022
2.570
2.850
2.510
2.820
139,210
+0.18(+6.82%)
Mar 22, 2022
2.830
2.910
2.510
2.640
272,547
+0.05(+1.93%)
Mar 21, 2022
2.490
2.830
2.400
2.590
772,824
+0.07(+2.78%)
Mar 18, 2022
2.400
2.640
2.300
2.520
302,415
+0.17(+7.23%)
Mar 17, 2022
2.140
2.540
2.120
2.350
187,579
+0.12(+5.38%)
Mar 16, 2022
2.000
2.300
2.000
2.230
135,222
+0.23(+11.50%)
Mar 15, 2022
2.010
2.060
1.800
2.000
336,403
+0.03(+1.52%)
Mar 14, 2022
3.040
3.040
1.850
1.970
1,017,180
-0.99(-33.45%)
Mar 11, 2022
3.060
3.100
2.870
2.960
378,874
-0.12(-3.90%)
Mar 10, 2022
3.080
3.190
2.950
3.080
688,819
+0.09(+3.01%)
Mar 09, 2022
3.700
3.700
2.880
2.990
1,826,339
-0.80(-21.11%)
Mar 08, 2022
3.490
4.110
3.310
3.790
1,273,249
+0.28(+7.98%)
Mar 07, 2022
3.400
3.680
3.310
3.510
155,284
+0.07(+2.03%)
Mar 04, 2022
3.700
3.750
3.400
3.440
135,047
-0.34(-8.99%)
Mar 03, 2022
3.870
3.970
3.680
3.780
127,477
-0.12(-3.08%)
Mar 02, 2022
3.970
3.980
3.670
3.900
143,968
-0.01(-0.26%)
Mar 01, 2022
3.500
3.930
3.495
3.910
282,878
+0.33(+9.22%)
Feb 28, 2022
3.520
3.597
3.340
3.580
149,423
+0.05(+1.42%)
Feb 25, 2022
3.750
3.670
3.270
3.530
1,346,578
-0.22(-5.87%)
Feb 24, 2022
2.960
3.960
2.870
3.750
1,604,859
+0.73(+24.17%)
Feb 23, 2022
3.290
3.335
3.000
3.020
100,580
-0.27(-8.21%)
Feb 22, 2022
3.530
3.680
3.290
3.290
35,143
-0.20(-5.73%)
Feb 18, 2022
3.490
0
+0.05(+1.45%)
Feb 17, 2022
3.590
3.680
3.440
3.440
28,298
-0.24(-6.52%)
Feb 16, 2022
3.800
3.870
3.640
3.680
47,064
-0.20(-5.15%)
Feb 15, 2022
3.590
3.910
3.560
3.880
91,296
+0.33(+9.30%)
Feb 14, 2022
3.590
3.740
3.480
3.550
31,552
-0.09(-2.47%)
Feb 11, 2022
3.600
3.700
3.450
3.640
61,555
+0.04(+1.11%)
Feb 10, 2022
3.350
3.660
3.350
3.600
29,875
+0.17(+4.96%)
Feb 09, 2022
3.720
3.890
3.280
3.430
271,407
-0.27(-7.30%)
Feb 08, 2022
3.660
3.750
3.505
3.700
19,366
+0.06(+1.65%)
Feb 07, 2022
3.470
3.700
3.430
3.640
41,590
+0.20(+5.81%)
Feb 04, 2022
3.300
3.540
3.080
3.440
52,404
+0.16(+4.88%)
Feb 03, 2022
3.240
3.350
3.280
32,278
-0.03(-0.91%)
Feb 02, 2022
3.590
3.590
3.270
3.310
14,951
-0.28(-7.80%)
Feb 01, 2022
3.360
3.590
3.260
3.590
31,473
+0.27(+8.13%)
Jan 31, 2022
3.010
3.320
77,965
+0.38(+13.12%)
Jan 28, 2022
2.840
2.960
2.840
2.935
53,493
+0.03(+1.03%)
Jan 27, 2022
3.450
3.470
2.870
2.905
136,539
-0.47(-13.80%)
Jan 26, 2022
3.690
3.690
3.358
3.370
44,053
-0.30(-8.17%)
Jan 25, 2022
3.800
3.830
3.520
3.670
38,091
+0.05(+1.38%)
Jan 24, 2022
3.900
3.900
3.400
3.620
93,460
-0.23(-5.97%)
Jan 21, 2022
3.710
3.940
3.610
3.850
79,535
+0.04(+1.05%)
Jan 20, 2022
3.690
4.025
3.670
3.810
108,397
+0.12(+3.25%)
Jan 19, 2022
3.440
3.690
3.410
3.690
64,273
+0.29(+8.53%)
Jan 18, 2022
3.510
3.584
3.330
3.400
74,148
-0.20(-5.56%)
Jan 14, 2022
3.600
0
-0.04(-1.10%)
Jan 13, 2022
3.710
3.790
3.600
3.640
50,520
-0.02(-0.55%)
Jan 12, 2022
3.820
3.860
3.630
3.660
53,281
-0.18(-4.69%)
Jan 11, 2022
3.650
3.910
3.540
3.840
65,179
+0.21(+5.79%)
Jan 10, 2022
3.380
3.700
3.330
3.630
74,036
+0.23(+6.76%)
Jan 07, 2022
3.460
3.580
3.350
3.400
49,124
-0.06(-1.73%)
Jan 06, 2022
3.450
3.537
3.330
3.460
74,163
-0.05(-1.42%)
Jan 05, 2022
3.770
3.830
3.490
3.510
56,538
-0.24(-6.40%)
Jan 04, 2022
3.810
3.900
3.680
3.750
34,431
-0.06(-1.57%)
Jan 03, 2022
3.450
3.820
3.450
3.810
45,861
+0.37(+10.76%)
Dec 31, 2021
3.520
3.650
3.430
3.440
146,517
-0.14(-3.91%)
Dec 30, 2021
3.510
3.640
3.480
3.580
128,035
+0.02(+0.56%)
Dec 29, 2021
3.510
3.610
3.400
3.560
101,613
+0.03(+0.85%)
Dec 28, 2021
3.640
3.797
3.530
3.530
128,925
-0.13(-3.55%)
Dec 27, 2021
3.890
4.000
3.600
3.660
136,812
-0.23(-5.91%)
Dec 23, 2021
3.990
4.025
3.770
3.890
105,418
-0.12(-2.99%)
Dec 22, 2021
3.900
4.090
3.900
4.010
94,180
+0.16(+4.16%)
Dec 21, 2021
4.000
4.060
3.850
3.850
98,790
-0.09(-2.28%)
Dec 20, 2021
3.980
4.063
3.940
3.940
52,660
-0.07(-1.75%)
Dec 17, 2021
4.030
4.150
3.956
4.010
97,458
-0.05(-1.23%)
Dec 16, 2021
4.090
4.200
3.970
4.060
118,805
+0.01(+0.25%)
Dec 15, 2021
4.150
4.170
3.890
4.050
93,917
-0.12(-2.88%)
Dec 14, 2021
4.170
4.200
3.850
4.170
126,978
+0.20(+5.04%)
Dec 13, 2021
3.860
4.060
3.818
3.970
95,615
+0.07(+1.79%)
Dec 10, 2021
3.970
4.070
3.860
3.900
50,293
-0.13(-3.23%)
Dec 09, 2021
4.000
4.050
3.760
4.030
83,972
+0.01(+0.25%)
Dec 08, 2021
3.620
4.060
3.620
4.020
175,960
+0.34(+9.24%)
Dec 07, 2021
3.310
3.780
3.310
3.680
95,923
+0.40(+12.20%)
Dec 06, 2021
3.400
3.461
3.260
3.280
124,881
-0.13(-3.81%)
Dec 03, 2021
3.480
3.535
3.270
3.410
69,625
-0.09(-2.57%)
Dec 02, 2021
3.460
3.555
3.050
3.500
183,088
+0.04(+1.16%)
Dec 01, 2021
3.690
3.770
3.460
3.460
83,001
-0.10(-2.81%)
Nov 30, 2021
3.910
3.950
3.560
3.560
102,759
-0.41(-10.33%)
Nov 29, 2021
3.980
4.050
3.740
3.970
142,297
-0.04(-1.00%)
Nov 26, 2021
4.040
4.060
3.850
4.010
57,375
-0.03(-0.74%)
Nov 24, 2021
3.810
4.040
3.750
4.040
92,049
+0.21(+5.48%)
Nov 23, 2021
3.700
3.870
3.540
3.830
158,141
+0.18(+4.93%)
Nov 22, 2021
3.760
3.800
3.520
3.650
202,164
-0.19(-4.95%)
Nov 19, 2021
3.790
3.890
3.700
3.840
70,034
+0.15(+4.07%)
Nov 18, 2021
3.880
3.730
3.690
3.690
215,421
-0.21(-5.38%)
Nov 17, 2021
4.030
4.220
3.800
3.900
172,101
-0.21(-5.11%)
Nov 16, 2021
4.310
4.310
3.850
4.110
313,137
-0.20(-4.64%)
Nov 15, 2021
4.310
4.450
4.100
4.310
292,247
-0.19(-4.22%)
Nov 12, 2021
4.200
4.790
4.050
4.500
1,801,888
+0.73(+19.21%)
Nov 11, 2021
3.790
3.980
3.670
3.775
216,171
+0.03(+0.94%)
Nov 10, 2021
3.690
3.740
117,712
-0.00(-0.13%)
Nov 09, 2021
3.860
3.880
3.600
3.745
173,951
-0.15(-3.97%)
Nov 08, 2021
3.860
4.050
3.690
3.900
188,148
+0.05(+1.30%)
Nov 05, 2021
4.200
4.200
3.810
3.850
91,160
-0.30(-7.23%)
Nov 04, 2021
4.430
4.510
3.890
4.150
134,811
-0.32(-7.16%)
Nov 03, 2021
4.330
4.470
4.180
4.470
120,752
+0.13(+3.00%)
Nov 02, 2021
4.080
4.380
3.890
4.340
144,349
+0.31(+7.69%)
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.