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
Curevac N.V.
(NQ:
CVAC
)
3.130
+0.360 (+13.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023
4.290
4.331
4.150
4.210
652,505
-0.07(-1.64%)
Dec 28, 2023
4.240
4.359
4.200
4.280
797,419
+0.04(+0.94%)
Dec 27, 2023
4.140
4.280
4.100
4.240
1,429,908
+0.16(+3.92%)
Dec 26, 2023
4.110
4.190
4.020
4.080
963,633
+0.02(+0.49%)
Dec 22, 2023
4.090
4.230
4.030
4.060
2,032,629
-0.03(-0.73%)
Dec 21, 2023
4.190
4.190
3.990
4.090
2,896,292
+0.13(+3.28%)
Dec 20, 2023
4.260
4.300
3.940
3.960
5,484,671
-0.14(-3.41%)
Dec 19, 2023
3.610
4.680
3.410
4.100
16,550,952
-1.72(-29.55%)
Dec 18, 2023
6.130
6.240
5.685
5.820
765,052
-0.30(-4.90%)
Dec 15, 2023
5.810
6.300
5.810
6.120
2,172,695
+0.34(+5.88%)
Dec 14, 2023
5.410
5.930
5.410
5.780
2,183,167
+0.49(+9.26%)
Dec 13, 2023
5.310
5.410
5.040
5.290
1,021,004
-0.02(-0.38%)
Dec 12, 2023
5.230
5.410
5.190
5.310
1,576,645
+0.08(+1.53%)
Dec 11, 2023
5.440
5.460
5.220
5.230
659,058
-0.25(-4.56%)
Dec 08, 2023
5.520
5.620
5.450
5.480
887,800
-0.06(-1.08%)
Dec 07, 2023
5.490
5.570
5.485
5.540
595,546
+0.07(+1.28%)
Dec 06, 2023
5.480
5.600
5.410
5.470
499,941
+0.05(+0.92%)
Dec 05, 2023
5.600
5.730
5.410
5.420
691,403
-0.14(-2.52%)
Dec 04, 2023
5.480
5.569
5.390
5.560
434,844
+0.06(+1.09%)
Dec 01, 2023
5.370
5.550
5.350
5.500
375,462
+0.10(+1.85%)
Nov 30, 2023
5.400
5.520
5.360
5.400
347,250
+0.02(+0.37%)
Nov 29, 2023
5.530
5.580
5.330
5.380
555,798
-0.12(-2.18%)
Nov 28, 2023
5.500
5.556
5.370
5.500
309,028
+0.01(+0.18%)
Nov 27, 2023
5.530
5.530
5.370
5.490
212,102
-0.02(-0.36%)
Nov 24, 2023
5.470
5.580
5.460
5.510
152,881
+0.06(+1.10%)
Nov 22, 2023
5.520
5.520
5.411
5.450
113,288
-0.04(-0.73%)
Nov 21, 2023
5.570
5.570
5.410
5.490
117,322
-0.08(-1.44%)
Nov 20, 2023
5.660
5.710
5.462
5.570
205,042
-0.02(-0.36%)
Nov 17, 2023
5.500
5.610
5.460
5.590
411,639
+0.11(+2.01%)
Nov 16, 2023
5.470
5.660
5.390
5.480
232,716
-0.05(-0.90%)
Nov 15, 2023
5.670
5.800
5.470
5.530
404,149
-0.13(-2.30%)
Nov 14, 2023
5.700
5.960
5.390
5.660
922,980
+0.15(+2.72%)
Nov 13, 2023
5.410
5.520
5.200
5.510
255,227
+0.10(+1.85%)
Nov 10, 2023
5.440
5.440
5.200
5.410
279,078
-0.04(-0.73%)
Nov 09, 2023
5.590
5.600
5.365
5.450
269,669
-0.03(-0.55%)
Nov 08, 2023
5.560
5.620
5.370
5.480
261,940
-0.03(-0.54%)
Nov 07, 2023
5.460
5.610
5.380
5.510
523,591
+0.03(+0.55%)
Nov 06, 2023
5.800
5.872
5.390
5.480
526,656
-0.07(-1.26%)
Nov 03, 2023
5.490
5.750
5.470
5.550
976,342
+0.23(+4.32%)
Nov 02, 2023
5.300
5.434
5.280
5.320
339,661
+0.08(+1.53%)
Nov 01, 2023
5.310
5.520
5.240
5.240
462,420
-0.06(-1.13%)
Oct 31, 2023
5.100
5.410
5.100
5.300
475,553
+0.17(+3.31%)
Oct 30, 2023
5.230
5.360
4.950
5.130
601,286
-0.02(-0.39%)
Oct 27, 2023
5.440
5.570
5.090
5.150
377,455
-0.26(-4.81%)
Oct 26, 2023
5.500
5.570
5.410
5.410
144,345
-0.12(-2.17%)
Oct 25, 2023
5.640
5.680
5.480
5.530
392,842
-0.16(-2.81%)
Oct 24, 2023
5.530
5.745
5.520
5.690
434,931
+0.22(+4.02%)
Oct 23, 2023
5.200
5.550
5.145
5.470
463,122
+0.23(+4.39%)
Oct 20, 2023
5.400
5.470
5.130
5.240
526,571
-0.18(-3.32%)
Oct 19, 2023
5.500
5.540
5.320
5.420
405,242
-0.12(-2.17%)
Oct 18, 2023
5.710
5.789
5.500
5.540
384,496
-0.26(-4.48%)
Oct 17, 2023
5.730
5.890
5.690
5.800
304,913
+0.01(+0.17%)
Oct 16, 2023
5.910
5.900
5.730
5.790
383,812
-0.14(-2.36%)
Oct 13, 2023
5.840
5.990
5.730
5.930
289,807
+0.06(+1.02%)
Oct 12, 2023
6.190
6.249
5.815
5.870
553,032
-0.23(-3.77%)
Oct 11, 2023
6.200
6.340
6.020
6.100
379,827
-0.15(-2.40%)
Oct 10, 2023
6.160
6.320
6.100
6.250
347,529
+0.12(+1.96%)
Oct 09, 2023
6.230
6.310
6.020
6.130
327,876
-0.22(-3.46%)
Oct 06, 2023
6.230
6.440
6.190
6.350
701,653
+0.17(+2.75%)
Oct 05, 2023
6.260
6.290
6.050
6.180
411,563
-0.01(-0.16%)
Oct 04, 2023
6.380
6.380
6.165
6.190
409,368
-0.11(-1.75%)
Oct 03, 2023
6.370
6.420
6.110
6.300
1,057,134
-0.11(-1.72%)
Oct 02, 2023
6.800
6.930
6.350
6.410
1,860,016
-0.42(-6.15%)
Sep 29, 2023
6.700
6.960
6.520
6.830
1,165,221
+0.33(+5.08%)
Sep 28, 2023
7.290
7.435
5.470
6.500
3,653,779
-0.61(-8.58%)
Sep 27, 2023
7.420
7.440
7.000
7.110
241,172
-0.25(-3.40%)
Sep 26, 2023
7.420
7.660
7.330
7.360
333,439
-0.06(-0.81%)
Sep 25, 2023
7.430
7.470
7.370
7.420
301,315
-0.07(-0.93%)
Sep 22, 2023
7.440
7.700
7.400
7.490
363,835
+0.08(+1.08%)
Sep 21, 2023
7.400
7.480
7.230
7.410
432,999
-0.10(-1.33%)
Sep 20, 2023
7.820
7.960
7.480
7.510
256,659
-0.22(-2.85%)
Sep 19, 2023
8.000
8.040
7.670
7.730
280,207
-0.03(-0.39%)
Sep 18, 2023
8.040
8.040
7.710
7.760
266,500
-0.25(-3.12%)
Sep 15, 2023
8.120
8.250
7.980
8.010
404,173
-0.11(-1.35%)
Sep 14, 2023
8.010
8.200
7.950
8.120
147,243
+0.12(+1.50%)
Sep 13, 2023
8.160
8.330
7.880
8.000
215,939
-0.12(-1.48%)
Sep 12, 2023
8.440
8.492
8.090
8.120
311,753
-0.36(-4.25%)
Sep 11, 2023
8.860
8.930
8.470
8.480
212,522
-0.34(-3.85%)
Sep 08, 2023
8.750
8.880
8.660
8.820
150,480
+0.05(+0.57%)
Sep 07, 2023
8.840
8.840
8.640
8.770
130,318
-0.12(-1.35%)
Sep 06, 2023
8.850
8.980
8.640
8.890
146,163
-0.05(-0.56%)
Sep 05, 2023
8.990
9.040
8.620
8.940
240,558
-0.15(-1.65%)
Sep 01, 2023
8.990
9.170
8.870
9.090
267,246
+0.16(+1.79%)
Aug 31, 2023
8.980
9.215
8.860
8.930
157,299
-0.03(-0.33%)
Aug 30, 2023
8.990
9.100
8.810
8.960
286,040
-0.03(-0.33%)
Aug 29, 2023
8.940
9.090
8.800
8.990
193,719
+0.06(+0.67%)
Aug 28, 2023
8.880
9.102
8.880
8.930
146,231
+0.13(+1.48%)
Aug 25, 2023
8.820
8.930
8.660
8.800
157,175
+0.01(+0.11%)
Aug 24, 2023
9.150
9.195
8.790
8.790
210,584
-0.33(-3.62%)
Aug 23, 2023
9.180
9.560
9.120
9.120
335,045
+0.00(+0.00%)
Aug 22, 2023
8.910
9.190
8.870
9.120
539,008
+0.23(+2.59%)
Aug 21, 2023
8.950
8.990
8.550
8.890
345,016
-0.02(-0.22%)
Aug 18, 2023
8.500
9.030
8.500
8.910
364,140
+0.26(+3.01%)
Aug 17, 2023
9.080
9.590
8.420
8.650
747,898
-0.76(-8.08%)
Aug 16, 2023
9.140
10.14
9.140
9.410
1,202,767
+0.16(+1.73%)
Aug 15, 2023
9.080
9.270
8.850
9.250
179,479
+0.10(+1.09%)
Aug 14, 2023
8.870
9.270
8.670
9.150
349,066
+0.16(+1.78%)
Aug 11, 2023
8.850
9.150
8.749
8.990
232,857
+0.09(+1.01%)
Aug 10, 2023
8.820
8.970
8.710
8.900
160,740
+0.11(+1.25%)
Aug 09, 2023
8.520
9.020
8.500
8.790
377,557
+0.29(+3.41%)
Aug 08, 2023
8.390
8.540
8.150
8.500
254,416
+0.12(+1.43%)
Aug 07, 2023
8.750
8.840
8.273
8.380
351,433
-0.48(-5.42%)
Aug 04, 2023
8.970
9.090
8.690
8.860
333,994
-0.08(-0.89%)
Aug 03, 2023
8.750
9.010
8.690
8.940
234,938
+0.12(+1.36%)
Aug 02, 2023
8.950
8.990
8.660
8.820
129,374
-0.27(-2.97%)
Aug 01, 2023
9.200
9.260
8.970
9.090
284,636
-0.19(-2.05%)
Jul 31, 2023
8.700
9.320
8.680
9.280
422,011
+0.59(+6.79%)
Jul 28, 2023
8.340
8.739
8.070
8.690
385,098
+0.44(+5.33%)
Jul 27, 2023
8.770
8.835
8.170
8.250
528,105
-0.26(-3.06%)
Jul 26, 2023
8.900
9.050
8.490
8.510
582,663
-0.26(-2.96%)
Jul 25, 2023
9.000
9.183
8.730
8.770
393,892
-0.27(-2.99%)
Jul 24, 2023
9.390
9.480
8.920
9.040
470,697
-0.35(-3.73%)
Jul 21, 2023
9.610
9.700
9.270
9.390
475,818
-0.21(-2.19%)
Jul 20, 2023
10.01
10.01
9.530
9.600
280,561
-0.39(-3.90%)
Jul 19, 2023
9.790
10.19
9.760
9.990
333,782
+0.21(+2.15%)
Jul 18, 2023
9.850
10.08
9.720
9.780
436,319
-0.14(-1.41%)
Jul 17, 2023
9.940
10.14
9.840
9.920
606,298
+0.03(+0.30%)
Jul 14, 2023
10.23
10.34
9.750
9.890
387,623
-0.35(-3.42%)
Jul 13, 2023
10.25
10.54
10.08
10.24
639,308
+0.26(+2.61%)
Jul 12, 2023
10.36
10.48
9.570
9.980
814,307
-0.22(-2.16%)
Jul 11, 2023
10.23
10.57
10.09
10.20
322,800
-0.09(-0.87%)
Jul 10, 2023
10.28
10.70
10.13
10.29
498,694
-0.09(-0.87%)
Jul 07, 2023
9.800
10.47
9.720
10.38
464,848
+0.70(+7.23%)
Jul 06, 2023
10.14
10.15
9.430
9.680
572,020
-0.55(-5.38%)
Jul 05, 2023
10.75
10.77
9.965
10.23
1,061,876
-0.54(-5.01%)
Jul 03, 2023
10.42
10.87
10.41
10.77
274,801
+0.35(+3.36%)
Jun 30, 2023
11.03
11.03
10.36
10.42
989,004
-0.46(-4.23%)
Jun 29, 2023
11.28
11.35
10.83
10.88
480,863
-0.33(-2.94%)
Jun 28, 2023
10.90
11.49
10.62
11.21
694,425
+0.26(+2.37%)
Jun 27, 2023
11.66
11.73
9.850
10.95
1,961,549
-0.65(-5.60%)
Jun 26, 2023
12.11
12.27
11.57
11.60
1,269,274
-0.65(-5.31%)
Jun 23, 2023
11.24
12.36
11.02
12.25
2,433,695
+0.82(+7.17%)
Jun 22, 2023
11.53
11.82
11.35
11.43
588,802
-0.27(-2.31%)
Jun 21, 2023
11.35
11.84
11.22
11.70
932,611
+0.23(+2.01%)
Jun 20, 2023
10.23
12.09
10.23
11.47
4,591,106
+1.23(+12.01%)
Jun 16, 2023
9.940
10.64
9.940
10.24
1,344,547
+0.30(+3.02%)
Jun 15, 2023
10.11
10.26
9.870
9.940
250,953
+1.49(+17.63%)
May 08, 2023
8.240
8.650
8.140
8.450
509,198
+0.21(+2.55%)
May 05, 2023
7.510
8.350
7.470
8.240
867,767
+0.83(+11.20%)
May 04, 2023
7.000
7.470
6.850
7.410
386,008
+0.44(+6.31%)
May 03, 2023
6.690
7.000
6.641
6.970
480,471
+0.28(+4.19%)
May 02, 2023
7.020
7.140
6.585
6.690
363,338
-0.31(-4.43%)
May 01, 2023
7.320
7.380
7.000
7.000
363,073
-0.37(-5.02%)
Apr 28, 2023
7.310
7.400
7.280
7.370
613,302
+0.05(+0.68%)
Apr 27, 2023
7.290
7.430
7.280
7.320
452,119
+0.05(+0.69%)
Apr 26, 2023
7.150
7.320
7.127
7.270
595,348
+0.02(+0.28%)
Apr 25, 2023
7.580
7.750
7.010
7.250
598,271
-0.43(-5.60%)
Apr 24, 2023
7.980
8.030
7.520
7.680
443,802
-0.32(-4.00%)
Apr 21, 2023
7.965
8.045
7.839
8.000
259,356
+0.06(+0.76%)
Apr 20, 2023
7.970
8.140
7.925
7.940
305,444
-0.13(-1.61%)
Apr 19, 2023
7.850
8.070
7.840
8.070
353,558
+0.12(+1.51%)
Apr 18, 2023
7.950
8.040
7.650
7.950
327,534
+0.01(+0.13%)
Apr 17, 2023
7.820
8.200
7.820
7.940
347,259
+0.15(+1.93%)
Apr 14, 2023
7.920
8.130
7.660
7.790
227,150
-0.11(-1.39%)
Apr 13, 2023
7.520
7.930
7.510
7.900
357,895
+0.43(+5.76%)
Apr 12, 2023
7.650
7.700
7.380
7.470
312,003
-0.12(-1.58%)
Apr 11, 2023
7.360
7.640
7.270
7.590
440,417
+0.21(+2.85%)
Apr 10, 2023
7.160
7.425
7.070
7.380
326,668
+0.12(+1.65%)
Apr 06, 2023
6.910
7.320
6.870
7.260
346,789
+0.40(+5.83%)
Apr 05, 2023
6.810
7.040
6.780
6.860
259,071
+0.02(+0.22%)
Apr 04, 2023
7.090
7.270
6.840
6.845
470,950
-0.27(-3.73%)
Apr 03, 2023
7.000
7.160
6.920
7.110
393,242
+0.14(+2.01%)
Mar 31, 2023
6.730
7.010
6.730
6.970
584,135
+0.30(+4.50%)
Mar 30, 2023
6.800
6.990
6.660
6.670
398,961
-0.03(-0.45%)
Mar 29, 2023
6.450
6.725
6.450
6.700
238,680
+0.28(+4.28%)
Mar 28, 2023
6.650
6.650
6.320
6.425
356,917
-0.27(-3.96%)
Mar 27, 2023
6.530
6.740
6.530
6.690
401,638
+0.25(+3.88%)
Mar 24, 2023
6.490
6.580
6.330
6.440
570,292
-0.09(-1.38%)
Mar 23, 2023
6.660
6.840
6.440
6.530
447,433
+0.03(+0.46%)
Mar 22, 2023
6.930
6.930
6.490
6.500
748,343
-0.43(-6.20%)
Mar 21, 2023
6.830
6.980
6.810
6.930
438,030
+0.07(+1.02%)
Mar 20, 2023
6.950
7.010
6.730
6.860
316,111
-0.17(-2.42%)
Mar 17, 2023
6.890
7.030
6.730
7.030
711,141
+0.07(+1.01%)
Mar 16, 2023
6.900
6.990
6.800
6.960
554,083
-0.04(-0.57%)
Mar 15, 2023
6.940
7.090
6.880
7.000
669,088
-0.25(-3.45%)
Mar 14, 2023
7.220
7.260
7.020
7.250
505,821
+0.24(+3.42%)
Mar 13, 2023
6.720
7.050
6.640
7.010
484,395
+0.23(+3.39%)
Mar 10, 2023
7.020
7.050
6.620
6.780
995,849
+0.04(+0.59%)
Mar 09, 2023
7.260
7.320
6.675
6.740
855,675
-0.58(-7.92%)
Mar 08, 2023
7.420
7.470
7.185
7.320
593,935
-0.09(-1.21%)
Mar 07, 2023
7.670
7.700
7.400
7.410
532,400
-0.28(-3.64%)
Mar 06, 2023
8.180
8.250
7.610
7.690
676,793
-0.49(-5.99%)
Mar 03, 2023
7.860
8.190
7.810
8.180
514,151
+0.34(+4.34%)
Mar 02, 2023
8.100
8.140
7.800
7.840
488,486
-0.29(-3.57%)
Mar 01, 2023
8.560
8.740
8.120
8.130
1,083,671
-0.51(-5.90%)
Feb 28, 2023
8.530
8.670
8.510
8.640
338,388
+0.08(+0.93%)
Feb 27, 2023
8.600
8.660
8.500
8.560
437,702
+0.01(+0.12%)
Feb 24, 2023
8.550
8.680
8.520
8.550
641,450
-0.11(-1.27%)
Feb 23, 2023
8.770
8.770
8.580
8.660
1,917,057
-0.09(-1.03%)
Feb 22, 2023
8.670
8.840
8.643
8.750
607,715
-0.03(-0.34%)
Feb 21, 2023
8.850
8.890
8.730
8.780
831,090
-0.13(-1.46%)
Feb 17, 2023
8.850
8.940
8.739
8.910
732,258
+0.03(+0.34%)
Feb 16, 2023
8.840
9.110
8.820
8.880
596,029
+0.02(+0.23%)
Feb 15, 2023
9.090
9.090
8.830
8.860
1,064,042
-0.15(-1.66%)
Feb 14, 2023
8.850
9.035
8.790
9.010
1,455,525
+0.11(+1.24%)
Feb 13, 2023
8.930
9.105
8.840
8.900
1,436,185
-0.00(-0.06%)
Feb 10, 2023
8.760
9.130
8.740
8.905
631,236
+0.06(+0.74%)
Feb 09, 2023
9.240
9.320
8.780
8.840
2,285,361
-0.31(-3.39%)
Feb 08, 2023
9.390
9.450
9.100
9.150
6,509,917
-0.23(-2.45%)
Feb 07, 2023
9.880
9.990
8.755
9.380
3,474,511
-1.20(-11.34%)
Feb 06, 2023
10.92
11.15
10.57
10.58
475,895
-0.48(-4.34%)
Feb 03, 2023
11.47
11.83
11.01
11.06
537,147
-0.62(-5.31%)
Feb 02, 2023
11.44
11.91
11.42
11.68
612,840
-0.11(-0.93%)
Feb 01, 2023
10.82
11.79
10.73
11.79
960,648
+1.05(+9.78%)
Jan 31, 2023
11.38
11.75
10.65
10.74
909,637
-0.84(-7.25%)
Jan 30, 2023
12.00
12.48
11.52
11.58
1,529,541
+0.19(+1.67%)
Jan 27, 2023
11.22
11.62
11.18
11.39
772,368
+0.14(+1.24%)
Jan 26, 2023
11.22
11.39
10.85
11.25
761,571
+0.16(+1.44%)
Jan 25, 2023
10.03
11.25
9.990
11.09
849,510
+0.86(+8.41%)
Jan 24, 2023
10.08
10.49
10.08
10.23
513,833
-0.07(-0.68%)
Jan 23, 2023
10.48
10.48
9.830
10.30
972,267
-0.16(-1.53%)
Jan 20, 2023
10.56
10.74
10.21
10.46
1,647,830
+0.11(+1.06%)
Jan 19, 2023
10.40
10.69
9.600
10.35
5,263,209
+0.87(+9.18%)
Jan 18, 2023
9.420
9.629
9.300
9.480
734,346
-0.30(-3.07%)
Jan 17, 2023
10.04
10.09
9.460
9.780
1,044,922
-0.46(-4.49%)
Jan 13, 2023
10.65
10.81
9.945
10.24
1,393,417
-0.46(-4.30%)
Jan 12, 2023
11.26
11.35
10.31
10.70
2,262,155
-1.80(-14.40%)
Jan 11, 2023
12.68
12.79
11.04
12.50
3,437,021
+0.01(+0.08%)
Jan 10, 2023
11.89
12.60
11.10
12.49
5,602,547
+2.13(+20.56%)
Jan 09, 2023
10.11
11.14
9.830
10.36
6,758,465
+2.10(+25.42%)
Jan 06, 2023
7.190
8.300
6.860
8.260
2,860,556
+1.88(+29.47%)
Jan 05, 2023
6.540
6.550
6.250
6.380
216,080
-0.20(-3.04%)
Jan 04, 2023
6.420
6.620
6.350
6.580
249,114
+0.20(+3.13%)
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.