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
Full House Rsts
(NQ:
FLL
)
5.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Nov 30, 2023
5.100
5.160
4.960
5.020
53,839
-0.05(-0.99%)
Nov 29, 2023
5.160
5.280
5.040
5.070
62,073
-0.07(-1.36%)
Nov 28, 2023
5.240
5.250
5.010
5.140
111,552
-0.09(-1.72%)
Nov 27, 2023
5.270
5.400
5.150
5.230
132,490
-0.12(-2.24%)
Nov 24, 2023
5.320
5.410
5.189
5.350
60,868
+0.05(+0.94%)
Nov 22, 2023
5.330
5.410
5.160
5.300
84,637
+0.07(+1.34%)
Nov 21, 2023
5.300
5.300
5.120
5.230
129,869
-0.13(-2.43%)
Nov 20, 2023
4.840
5.399
4.830
5.360
336,738
+0.50(+10.29%)
Nov 17, 2023
5.070
5.130
4.780
4.860
229,992
-0.16(-3.19%)
Nov 16, 2023
5.040
5.100
4.910
5.020
163,692
+0.02(+0.40%)
Nov 15, 2023
5.300
5.400
4.920
5.000
179,510
-0.15(-2.91%)
Nov 14, 2023
4.740
5.230
4.740
5.150
359,912
+0.59(+12.94%)
Nov 13, 2023
4.550
4.680
4.400
4.560
172,272
-0.09(-1.94%)
Nov 10, 2023
4.610
4.670
4.280
4.650
235,277
+0.01(+0.22%)
Nov 09, 2023
4.460
4.980
4.100
4.640
759,630
+0.73(+18.67%)
Nov 08, 2023
3.810
3.965
3.690
3.910
375,235
+0.10(+2.62%)
Nov 07, 2023
3.740
3.825
3.657
3.810
152,064
+0.06(+1.60%)
Nov 06, 2023
3.940
3.940
3.705
3.750
207,638
-0.18(-4.58%)
Nov 03, 2023
3.800
4.040
3.780
3.930
535,919
+0.18(+4.80%)
Nov 02, 2023
3.730
3.770
3.710
3.750
152,866
+0.15(+4.17%)
Nov 01, 2023
3.760
3.760
3.510
3.600
113,641
-0.15(-4.00%)
Oct 31, 2023
3.720
3.810
3.612
3.750
178,426
-0.01(-0.27%)
Oct 30, 2023
3.680
3.810
3.530
3.760
175,121
+0.15(+4.16%)
Oct 27, 2023
3.660
3.670
3.560
3.610
285,888
+0.02(+0.56%)
Oct 26, 2023
3.820
3.890
3.400
3.590
960,378
-0.20(-5.28%)
Oct 25, 2023
3.970
4.000
3.770
3.790
117,881
-0.19(-4.77%)
Oct 24, 2023
3.960
4.120
3.900
3.980
218,729
+0.08(+2.05%)
Oct 23, 2023
4.110
4.175
3.900
3.900
228,186
-0.22(-5.34%)
Oct 20, 2023
4.090
4.250
4.040
4.120
177,167
+0.03(+0.73%)
Oct 19, 2023
4.210
4.210
4.030
4.090
133,992
-0.16(-3.76%)
Oct 18, 2023
4.490
4.490
4.240
4.250
59,742
-0.31(-6.80%)
Oct 17, 2023
4.320
4.670
4.320
4.560
104,917
+0.21(+4.83%)
Oct 16, 2023
4.200
4.370
4.150
4.350
77,685
+0.21(+5.07%)
Oct 13, 2023
4.340
4.351
4.070
4.140
111,435
-0.22(-5.05%)
Oct 12, 2023
4.670
4.730
4.320
4.360
131,483
-0.41(-8.60%)
Oct 11, 2023
4.760
4.820
4.600
4.770
85,211
+0.08(+1.71%)
Oct 10, 2023
4.410
4.715
4.410
4.690
125,516
+0.28(+6.35%)
Oct 09, 2023
4.230
4.550
4.000
4.410
154,895
+0.28(+6.78%)
Oct 06, 2023
3.970
4.160
3.950
4.130
101,159
+0.12(+2.99%)
Oct 05, 2023
4.090
4.090
3.960
4.010
118,358
-0.07(-1.72%)
Oct 04, 2023
4.130
4.169
4.030
4.080
85,290
-0.05(-1.21%)
Oct 03, 2023
4.210
4.230
4.100
4.130
105,124
-0.14(-3.28%)
Oct 02, 2023
4.250
4.317
4.126
4.270
144,527
+0.00(+0.00%)
Sep 29, 2023
4.430
4.450
4.270
4.270
59,396
-0.12(-2.73%)
Sep 28, 2023
4.330
4.430
4.230
4.390
56,469
+0.03(+0.69%)
Sep 27, 2023
4.300
4.405
4.223
4.360
82,651
+0.10(+2.35%)
Sep 26, 2023
4.230
4.400
4.230
4.260
66,525
+0.00(+0.00%)
Sep 25, 2023
4.290
4.280
4.185
4.260
107,655
-0.06(-1.39%)
Sep 22, 2023
4.500
4.635
4.250
4.320
214,998
-0.17(-3.79%)
Sep 21, 2023
4.510
4.620
4.440
4.490
84,648
-0.10(-2.18%)
Sep 20, 2023
4.910
4.930
4.560
4.590
95,774
-0.29(-5.94%)
Sep 19, 2023
4.880
4.940
4.820
4.880
67,045
+0.00(+0.00%)
Sep 18, 2023
5.150
5.150
4.820
4.880
78,413
-0.28(-5.43%)
Sep 15, 2023
5.170
5.190
5.080
5.160
163,289
-0.01(-0.19%)
Sep 14, 2023
4.800
5.220
4.800
5.170
117,481
+0.25(+5.08%)
Sep 13, 2023
5.020
5.040
4.860
4.920
141,254
-0.06(-1.20%)
Sep 12, 2023
4.650
5.060
4.640
4.980
114,674
+0.32(+6.87%)
Sep 11, 2023
4.620
4.680
4.510
4.660
75,224
+0.08(+1.86%)
Sep 08, 2023
4.570
4.700
4.465
4.575
164,181
-0.02(-0.54%)
Sep 07, 2023
4.580
4.680
4.490
4.600
169,907
+0.01(+0.22%)
Sep 06, 2023
4.720
4.720
4.500
4.590
111,311
-0.10(-2.13%)
Sep 05, 2023
4.950
5.000
4.630
4.690
176,193
-0.21(-4.29%)
Sep 01, 2023
4.880
4.980
4.880
4.900
78,476
+0.07(+1.45%)
Aug 31, 2023
4.770
4.980
4.760
4.830
95,235
+0.07(+1.47%)
Aug 30, 2023
4.810
4.860
4.750
4.760
64,192
-0.10(-2.06%)
Aug 29, 2023
4.670
4.900
4.670
4.860
82,866
+0.17(+3.62%)
Aug 28, 2023
4.710
4.810
4.590
4.690
66,944
-0.01(-0.21%)
Aug 25, 2023
4.660
4.740
4.590
4.700
109,862
+0.11(+2.40%)
Aug 24, 2023
4.700
4.735
4.520
4.590
171,928
-0.12(-2.55%)
Aug 23, 2023
4.860
4.925
4.660
4.710
222,884
-0.06(-1.26%)
Aug 22, 2023
4.860
4.870
4.600
4.770
170,771
-0.03(-0.63%)
Aug 21, 2023
4.960
4.980
4.760
4.800
233,860
-0.24(-4.76%)
Aug 18, 2023
5.010
5.160
5.010
5.040
72,132
-0.03(-0.59%)
Aug 17, 2023
5.010
5.090
4.960
5.070
156,405
+0.06(+1.20%)
Aug 16, 2023
5.200
5.380
4.940
5.010
234,132
-0.18(-3.47%)
Aug 15, 2023
5.400
5.470
5.150
5.190
122,791
-0.25(-4.60%)
Aug 14, 2023
5.300
5.535
5.160
5.440
218,826
+0.23(+4.41%)
Aug 11, 2023
4.750
5.230
4.680
5.210
382,955
+0.46(+9.68%)
Aug 10, 2023
5.180
5.180
4.610
4.750
938,070
-0.36(-7.05%)
Aug 09, 2023
5.800
5.800
5.010
5.110
1,060,192
-1.06(-17.18%)
Aug 08, 2023
6.110
6.285
6.100
6.170
79,417
+0.00(+0.00%)
Aug 07, 2023
6.110
6.280
6.110
6.170
77,223
+0.07(+1.15%)
Aug 04, 2023
6.300
6.440
6.050
6.100
117,250
-0.15(-2.40%)
Aug 03, 2023
6.220
6.310
6.170
6.250
54,188
+0.02(+0.32%)
Aug 02, 2023
6.250
6.444
6.140
6.230
122,250
-0.06(-0.95%)
Aug 01, 2023
6.380
6.420
6.290
6.290
49,014
-0.13(-2.02%)
Jul 31, 2023
6.380
6.520
6.350
6.420
62,512
+0.03(+0.47%)
Jul 28, 2023
6.370
6.450
6.270
6.390
58,153
+0.08(+1.27%)
Jul 27, 2023
6.600
6.630
6.290
6.310
64,439
-0.23(-3.52%)
Jul 26, 2023
6.500
6.640
6.500
6.540
63,641
+0.02(+0.31%)
Jul 25, 2023
6.520
6.630
6.270
6.520
88,333
-0.04(-0.61%)
Jul 24, 2023
6.450
6.710
6.360
6.560
164,666
+0.10(+1.55%)
Jul 21, 2023
6.480
6.530
6.380
6.460
190,638
+0.06(+0.94%)
Jul 20, 2023
6.670
6.700
6.390
6.400
92,999
-0.31(-4.62%)
Jul 19, 2023
6.740
6.810
6.630
6.710
67,938
-0.04(-0.59%)
Jul 18, 2023
6.670
6.830
6.670
6.750
72,640
+0.04(+0.60%)
Jul 17, 2023
6.700
6.790
6.660
6.710
82,067
+0.04(+0.60%)
Jul 14, 2023
6.770
6.780
6.640
6.670
88,576
-0.14(-2.06%)
Jul 13, 2023
6.700
6.900
6.690
6.810
177,834
+0.16(+2.41%)
Jul 12, 2023
6.560
6.740
6.480
6.650
106,645
+0.20(+3.10%)
Jul 11, 2023
6.610
6.670
6.380
6.450
79,395
-0.13(-1.98%)
Jul 10, 2023
6.370
6.660
6.370
6.580
68,903
+0.20(+3.13%)
Jul 07, 2023
6.180
6.463
6.180
6.380
131,880
+0.21(+3.40%)
Jul 06, 2023
6.400
6.405
6.100
6.170
137,061
-0.24(-3.74%)
Jul 05, 2023
6.640
6.640
6.390
6.410
71,456
-0.29(-4.33%)
Jul 03, 2023
6.660
6.720
6.560
6.700
21,111
+0.00(+0.00%)
Jun 30, 2023
6.580
6.940
6.500
6.700
190,134
+0.21(+3.24%)
Jun 29, 2023
6.260
6.495
6.255
6.490
111,250
+0.24(+3.84%)
Jun 28, 2023
6.250
6.340
6.225
6.250
49,842
+0.00(+0.00%)
Jun 27, 2023
6.220
6.280
6.055
6.250
97,000
+0.07(+1.13%)
Jun 26, 2023
6.310
6.310
6.310
6.180
76,832
+0.07(+1.15%)
Jun 23, 2023
6.200
6.278
6.070
6.110
912,365
-0.14(-2.24%)
Jun 22, 2023
6.350
6.420
6.213
6.250
97,000
-0.12(-1.88%)
Jun 21, 2023
6.440
6.470
6.330
6.370
80,241
-0.08(-1.24%)
Jun 20, 2023
6.410
6.470
6.280
6.450
123,254
+0.06(+0.94%)
Jun 16, 2023
6.830
6.830
6.320
6.390
175,128
-0.37(-5.47%)
Jun 15, 2023
6.750
6.780
6.630
6.760
98,284
+0.01(+0.15%)
Jun 14, 2023
7.050
7.087
6.640
6.750
146,582
-0.25(-3.57%)
Jun 13, 2023
6.800
7.080
6.800
7.000
88,066
+0.23(+3.40%)
Jun 12, 2023
6.770
6.960
6.760
6.770
137,319
-0.03(-0.44%)
Jun 09, 2023
7.140
7.160
6.760
6.800
166,796
-0.37(-5.16%)
Jun 08, 2023
7.250
7.270
7.010
7.170
113,933
-0.04(-0.55%)
Jun 07, 2023
7.260
7.295
7.070
7.210
152,856
+0.01(+0.14%)
Jun 06, 2023
6.850
7.290
6.850
7.200
179,160
+0.36(+5.26%)
Jun 05, 2023
6.930
7.170
6.840
6.840
86,964
-0.12(-1.72%)
Jun 02, 2023
7.020
7.055
6.800
6.960
123,060
+0.10(+1.46%)
Jun 01, 2023
7.070
7.118
6.800
6.860
134,857
-0.24(-3.38%)
May 31, 2023
7.140
7.187
6.990
7.100
52,740
-0.07(-0.98%)
May 30, 2023
7.220
7.260
7.090
7.170
62,658
-0.06(-0.83%)
May 26, 2023
7.140
7.335
7.138
7.230
30,265
+0.10(+1.40%)
May 25, 2023
7.190
7.311
7.100
7.130
39,149
-0.09(-1.25%)
May 24, 2023
7.410
7.455
7.050
7.220
52,237
-0.27(-3.60%)
May 23, 2023
7.790
7.838
7.400
7.490
79,089
-0.28(-3.60%)
May 22, 2023
8.100
8.100
7.740
7.770
71,138
-0.30(-3.72%)
May 19, 2023
7.570
8.100
7.570
8.070
191,298
+0.67(+9.05%)
May 18, 2023
6.920
7.430
6.820
7.400
172,081
+0.43(+6.17%)
May 17, 2023
6.790
7.025
6.760
6.970
65,932
+0.19(+2.80%)
May 16, 2023
6.770
7.130
6.760
6.780
87,770
-0.02(-0.29%)
May 15, 2023
6.600
6.830
6.600
6.800
55,447
+0.21(+3.11%)
May 12, 2023
6.910
7.035
6.520
6.595
53,850
-0.31(-4.42%)
May 11, 2023
7.070
7.210
6.800
6.900
133,659
-0.31(-4.30%)
May 10, 2023
6.910
7.250
6.900
7.210
139,794
+0.36(+5.26%)
May 09, 2023
6.380
6.920
5.825
6.850
286,902
+0.59(+9.42%)
May 08, 2023
6.480
6.480
6.150
6.260
135,767
-0.13(-2.03%)
May 05, 2023
6.760
6.760
6.350
6.390
97,767
-0.22(-3.33%)
May 04, 2023
6.760
6.805
6.550
6.610
90,128
-0.22(-3.22%)
May 03, 2023
7.040
7.080
6.790
6.830
70,287
-0.15(-2.15%)
May 02, 2023
7.180
7.220
6.910
6.980
47,127
-0.20(-2.79%)
May 01, 2023
7.030
7.400
7.010
7.180
99,400
+0.14(+1.99%)
Apr 28, 2023
6.840
7.120
6.840
7.040
37,671
+0.16(+2.33%)
Apr 27, 2023
6.980
6.985
6.860
6.880
38,894
+0.01(+0.15%)
Apr 26, 2023
6.750
7.020
6.640
6.870
135,373
+0.12(+1.78%)
Apr 25, 2023
6.810
6.960
6.750
6.750
38,311
-0.16(-2.32%)
Apr 24, 2023
6.840
7.050
6.755
6.910
37,204
+0.03(+0.44%)
Apr 21, 2023
6.820
6.940
6.810
6.880
82,220
+0.02(+0.29%)
Apr 20, 2023
6.950
7.039
6.760
6.860
47,682
-0.18(-2.56%)
Apr 19, 2023
7.070
7.109
6.950
7.040
34,751
-0.10(-1.40%)
Apr 18, 2023
7.000
7.270
6.980
7.140
74,256
+0.24(+3.48%)
Apr 17, 2023
6.840
6.900
6.610
6.900
73,885
+0.05(+0.73%)
Apr 14, 2023
7.000
7.000
6.700
6.850
69,499
-0.10(-1.44%)
Apr 13, 2023
6.850
6.980
6.750
6.950
58,797
+0.15(+2.21%)
Apr 12, 2023
7.150
7.150
6.750
6.800
42,475
-0.21(-3.00%)
Apr 11, 2023
7.020
7.135
6.770
7.010
111,426
+0.04(+0.57%)
Apr 10, 2023
6.740
6.990
6.740
6.970
49,477
+0.14(+2.05%)
Apr 06, 2023
6.790
6.830
6.650
6.830
42,608
+0.07(+1.04%)
Apr 05, 2023
7.040
7.070
6.640
6.760
64,009
-0.28(-3.98%)
Apr 04, 2023
7.160
7.200
6.970
7.040
66,023
-0.19(-2.63%)
Apr 03, 2023
7.300
7.320
7.010
7.230
88,757
+0.00(+0.00%)
Mar 31, 2023
7.080
7.298
7.060
7.230
83,249
+0.18(+2.55%)
Mar 30, 2023
6.910
7.115
6.900
7.050
66,142
+0.20(+2.92%)
Mar 29, 2023
6.900
6.940
6.630
6.850
59,844
+0.07(+1.03%)
Mar 28, 2023
6.820
7.060
6.620
6.780
89,133
-0.13(-1.88%)
Mar 27, 2023
6.990
7.082
6.800
6.910
57,659
+0.01(+0.14%)
Mar 24, 2023
6.750
6.940
6.700
6.900
86,798
+0.14(+2.07%)
Mar 23, 2023
7.170
7.280
6.705
6.760
116,864
-0.37(-5.19%)
Mar 22, 2023
7.490
7.760
7.110
7.130
102,109
-0.36(-4.81%)
Mar 21, 2023
7.480
7.820
7.380
7.490
81,972
+0.21(+2.88%)
Mar 20, 2023
7.790
7.790
7.270
7.280
95,060
-0.39(-5.08%)
Mar 17, 2023
7.470
7.710
7.470
7.670
154,055
+0.06(+0.79%)
Mar 16, 2023
7.410
7.700
7.380
7.610
114,127
+0.05(+0.66%)
Mar 15, 2023
7.800
7.800
7.260
7.560
94,591
-0.36(-4.55%)
Mar 14, 2023
8.090
8.120
7.760
7.920
88,886
+0.15(+1.93%)
Mar 13, 2023
7.740
8.020
7.600
7.770
92,613
-0.10(-1.27%)
Mar 10, 2023
8.450
8.500
7.800
7.870
141,367
-0.54(-6.48%)
Mar 09, 2023
8.780
9.000
8.415
8.415
93,686
-0.46(-5.13%)
Mar 08, 2023
9.770
9.845
8.506
8.870
333,145
-1.06(-10.67%)
Mar 07, 2023
9.870
9.970
9.715
9.930
126,458
+0.14(+1.43%)
Mar 06, 2023
9.930
10.00
9.540
9.790
88,616
-0.10(-1.01%)
Mar 03, 2023
9.840
10.08
9.750
9.890
65,934
+0.08(+0.82%)
Mar 02, 2023
9.700
9.890
9.700
9.810
36,099
+0.04(+0.41%)
Mar 01, 2023
9.610
9.880
9.610
9.770
43,969
+0.09(+0.93%)
Feb 28, 2023
9.830
9.850
9.630
9.680
79,459
+0.01(+0.10%)
Feb 27, 2023
9.690
9.730
9.540
9.670
69,079
+0.00(+0.00%)
Feb 24, 2023
9.720
9.950
9.500
9.670
86,103
-0.25(-2.52%)
Feb 23, 2023
10.03
10.05
9.760
9.920
85,138
+0.02(+0.20%)
Feb 22, 2023
9.880
9.976
9.540
9.900
57,534
+0.05(+0.51%)
Feb 21, 2023
9.950
10.08
9.500
9.850
162,251
-0.22(-2.18%)
Feb 17, 2023
9.210
10.13
9.210
10.07
152,433
+0.75(+8.05%)
Feb 16, 2023
8.990
9.409
8.880
9.320
147,528
+0.29(+3.21%)
Feb 15, 2023
9.160
9.310
9.030
9.030
41,081
-0.29(-3.11%)
Feb 14, 2023
9.350
9.560
9.200
9.320
99,000
-0.21(-2.20%)
Feb 13, 2023
9.390
9.580
9.390
9.530
38,509
+0.22(+2.36%)
Feb 10, 2023
9.450
9.450
9.140
9.310
38,593
-0.14(-1.48%)
Feb 09, 2023
9.730
9.765
9.400
9.450
73,791
-0.10(-1.05%)
Feb 08, 2023
9.460
9.570
9.300
9.550
71,915
+0.02(+0.21%)
Feb 07, 2023
9.060
9.550
9.030
9.530
65,167
+0.40(+4.38%)
Feb 06, 2023
9.000
9.400
8.980
9.130
57,265
+0.01(+0.11%)
Feb 03, 2023
8.780
9.150
8.670
9.120
154,666
+0.24(+2.70%)
Feb 02, 2023
8.870
9.110
8.770
8.880
234,312
+0.08(+0.91%)
Feb 01, 2023
8.750
8.940
8.490
8.800
133,669
-0.02(-0.23%)
Jan 31, 2023
8.820
8.830
8.710
8.820
75,438
+0.03(+0.34%)
Jan 30, 2023
9.060
9.120
8.780
8.790
69,562
-0.39(-4.25%)
Jan 27, 2023
9.100
9.300
9.000
9.180
55,848
+0.05(+0.55%)
Jan 26, 2023
9.490
9.490
9.080
9.130
51,275
-0.22(-2.35%)
Jan 25, 2023
9.250
9.430
9.013
9.350
70,523
-0.02(-0.21%)
Jan 24, 2023
9.000
9.390
8.915
9.370
60,329
+0.33(+3.65%)
Jan 23, 2023
8.720
9.050
8.710
9.040
47,561
+0.32(+3.67%)
Jan 20, 2023
8.580
8.730
8.440
8.720
73,790
+0.28(+3.32%)
Jan 19, 2023
8.440
8.490
8.345
8.440
34,532
-0.09(-1.06%)
Jan 18, 2023
9.100
9.220
8.480
8.530
158,523
-0.46(-5.12%)
Jan 17, 2023
8.840
9.070
8.650
8.990
110,949
+0.16(+1.81%)
Jan 13, 2023
8.510
8.830
8.510
8.830
59,373
+0.26(+3.03%)
Jan 12, 2023
8.540
8.620
8.430
8.570
96,056
+0.08(+0.94%)
Jan 11, 2023
8.110
8.490
8.000
8.490
71,463
+0.43(+5.33%)
Jan 10, 2023
7.730
8.100
7.730
8.060
70,050
+0.29(+3.73%)
Jan 09, 2023
7.830
7.900
7.729
7.770
73,275
+0.07(+0.91%)
Jan 06, 2023
7.570
7.820
7.500
7.700
80,371
+0.31(+4.19%)
Jan 05, 2023
7.400
7.510
7.300
7.390
85,554
-0.01(-0.14%)
Jan 04, 2023
7.530
7.530
7.250
7.400
136,318
+0.00(+0.00%)
Jan 03, 2023
7.600
7.710
7.360
7.400
104,656
-0.12(-1.60%)
Dec 30, 2022
7.310
7.715
7.310
7.520
79,257
-0.09(-1.18%)
Dec 29, 2022
7.530
7.630
7.450
7.610
96,080
+0.20(+2.70%)
Dec 28, 2022
7.600
7.720
7.330
7.410
158,531
-0.29(-3.77%)
Dec 27, 2022
7.870
8.060
7.670
7.700
48,830
-0.17(-2.16%)
Dec 23, 2022
7.760
7.960
7.636
7.870
114,380
+0.11(+1.42%)
Dec 22, 2022
7.790
7.790
7.520
7.760
93,476
-0.19(-2.39%)
Dec 21, 2022
7.640
8.000
7.640
7.950
77,100
+0.46(+6.14%)
Dec 20, 2022
7.330
7.540
7.210
7.490
104,327
+0.12(+1.63%)
Dec 19, 2022
7.260
7.510
6.800
7.370
254,364
+0.03(+0.41%)
Dec 16, 2022
7.670
7.790
7.310
7.340
372,463
-0.38(-4.92%)
Dec 15, 2022
7.730
7.970
7.695
7.720
70,115
-0.16(-2.03%)
Dec 14, 2022
7.870
8.050
7.630
7.880
92,557
+0.02(+0.25%)
Dec 13, 2022
8.190
8.190
7.850
7.860
127,288
+0.01(+0.13%)
Dec 12, 2022
8.280
8.280
7.790
7.850
175,103
-0.32(-3.92%)
Dec 09, 2022
8.000
8.250
7.957
8.170
145,415
-0.03(-0.37%)
Dec 08, 2022
7.910
8.260
7.590
8.200
265,227
+0.60(+7.89%)
Dec 07, 2022
7.320
7.620
7.245
7.600
159,131
+0.23(+3.12%)
Dec 06, 2022
7.220
7.370
7.160
7.370
134,760
+0.09(+1.24%)
Dec 05, 2022
7.330
7.430
7.195
7.280
120,912
-0.11(-1.49%)
Dec 02, 2022
7.340
7.590
7.240
7.390
183,631
-0.12(-1.60%)
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.