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
Forward Inds Inc
(NQ:
FORD
)
0.5230
-0.0171 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2023
1.100
1.120
1.085
1.115
34,561
+0.04(+4.21%)
Mar 30, 2023
1.040
1.070
1.024
1.070
11,517
+0.02(+1.90%)
Mar 29, 2023
1.040
1.060
1.030
1.050
17,461
+0.03(+2.94%)
Mar 28, 2023
1.000
1.060
0.9500
1.020
28,348
+0.01(+0.99%)
Mar 27, 2023
1.010
1.050
1.010
1.010
17,468
-0.04(-3.81%)
Mar 24, 2023
1.030
1.050
1.000
1.050
13,304
+0.02(+1.95%)
Mar 23, 2023
1.043
1.043
1.002
1.030
36,369
+0.02(+1.96%)
Mar 22, 2023
1.000
1.040
1.000
1.010
17,228
+0.00(+0.01%)
Mar 21, 2023
1.030
1.030
1.000
1.010
35,755
+0.00(+0.00%)
Mar 20, 2023
1.040
1.040
1.000
1.010
39,555
-0.04(-3.81%)
Mar 17, 2023
1.040
1.090
1.040
1.050
15,394
-0.01(-0.94%)
Mar 16, 2023
1.110
1.110
1.030
1.060
95,023
-0.06(-5.36%)
Mar 15, 2023
1.110
1.170
1.100
1.120
27,370
-0.01(-0.88%)
Mar 14, 2023
1.110
1.160
1.110
1.130
8,232
+0.02(+1.80%)
Mar 13, 2023
1.130
1.160
1.110
1.110
22,817
-0.03(-2.63%)
Mar 10, 2023
1.140
1.155
1.113
1.140
14,898
+0.00(+0.00%)
Mar 09, 2023
1.130
1.180
1.130
1.140
18,368
+0.02(+1.79%)
Mar 08, 2023
1.200
1.200
1.120
1.120
16,997
-0.05(-4.27%)
Mar 07, 2023
1.210
1.226
1.150
1.170
16,558
-0.04(-3.31%)
Mar 06, 2023
1.120
1.210
1.120
1.210
42,261
+0.09(+8.04%)
Mar 03, 2023
1.120
1.137
1.110
1.120
29,942
+0.00(+0.00%)
Mar 02, 2023
1.120
1.140
1.120
1.120
22,063
-0.01(-0.88%)
Mar 01, 2023
1.130
1.160
1.120
1.130
31,357
+0.00(+0.00%)
Feb 28, 2023
1.140
1.173
1.120
1.130
13,357
+0.01(+0.89%)
Feb 27, 2023
1.130
1.160
1.120
1.120
13,437
-0.02(-1.75%)
Feb 24, 2023
1.142
1.168
1.130
1.140
6,619
-0.03(-2.56%)
Feb 23, 2023
1.150
1.210
1.130
1.170
19,475
+0.03(+2.63%)
Feb 22, 2023
1.150
1.180
1.120
1.140
14,088
-0.01(-0.87%)
Feb 21, 2023
1.260
1.260
1.120
1.150
26,809
-0.10(-8.00%)
Feb 17, 2023
1.270
1.295
1.250
1.250
23,737
-0.03(-2.34%)
Feb 16, 2023
1.260
1.315
1.260
1.280
29,067
-0.04(-3.03%)
Feb 15, 2023
1.350
1.350
1.300
1.320
20,676
+0.00(+0.00%)
Feb 14, 2023
1.290
1.360
1.244
1.320
71,343
-0.04(-2.94%)
Feb 13, 2023
1.310
1.360
1.260
1.360
228,481
+0.06(+4.62%)
Feb 10, 2023
1.320
1.336
1.260
1.300
17,060
-0.02(-1.52%)
Feb 09, 2023
1.340
1.360
1.280
1.320
41,706
+0.01(+0.76%)
Feb 08, 2023
1.290
1.310
1.270
1.310
24,730
+0.03(+1.95%)
Feb 07, 2023
1.260
1.290
1.250
1.285
14,430
+0.01(+1.18%)
Feb 06, 2023
1.260
1.310
1.210
1.270
87,688
+0.01(+0.79%)
Feb 03, 2023
1.310
1.320
1.260
1.260
29,943
-0.03(-2.33%)
Feb 02, 2023
1.300
1.310
1.271
1.290
25,918
+0.00(+0.00%)
Feb 01, 2023
1.310
1.310
1.270
1.290
20,028
+0.03(+2.38%)
Jan 31, 2023
1.270
1.306
1.250
1.260
31,332
+0.01(+0.40%)
Jan 30, 2023
1.190
1.260
1.183
1.255
32,720
+0.06(+5.46%)
Jan 27, 2023
1.200
1.225
1.180
1.190
25,637
-0.04(-3.25%)
Jan 26, 2023
1.250
1.260
1.190
1.230
23,892
-0.03(-2.38%)
Jan 25, 2023
1.230
1.260
1.230
1.260
15,259
+0.05(+4.13%)
Jan 24, 2023
1.220
1.270
1.200
1.210
17,053
-0.06(-4.72%)
Jan 23, 2023
1.310
1.310
1.250
1.270
15,033
-0.02(-1.48%)
Jan 20, 2023
1.260
1.330
1.220
1.289
33,573
+0.03(+2.30%)
Jan 19, 2023
1.250
1.270
1.220
1.260
17,096
-0.01(-0.69%)
Jan 18, 2023
1.260
1.270
1.260
1.269
11,504
+0.01(+0.69%)
Jan 17, 2023
1.260
1.270
1.250
1.260
10,416
+0.03(+2.26%)
Jan 13, 2023
1.170
1.250
1.170
1.232
23,552
+0.07(+6.22%)
Jan 12, 2023
1.160
1.161
1.140
1.160
17,746
+0.04(+3.57%)
Jan 11, 2023
1.130
1.170
1.116
1.120
44,955
+0.00(+0.00%)
Jan 10, 2023
1.120
1.130
1.110
1.120
17,448
+0.00(+0.00%)
Jan 09, 2023
1.140
1.140
1.060
1.120
39,640
+0.01(+0.98%)
Jan 06, 2023
1.090
1.160
1.090
1.109
38,391
+0.03(+2.69%)
Jan 05, 2023
1.070
1.080
1.045
1.080
26,846
+0.05(+4.35%)
Jan 04, 2023
1.010
1.078
1.010
1.035
37,436
+0.00(+0.49%)
Jan 03, 2023
1.040
1.070
1.030
1.030
19,459
-0.04(-3.87%)
Dec 30, 2022
1.040
1.096
1.040
1.071
24,792
+0.01(+0.88%)
Dec 29, 2022
1.050
1.077
1.040
1.062
8,719
+0.01(+1.16%)
Dec 28, 2022
1.050
1.130
1.040
1.050
13,918
+0.01(+0.96%)
Dec 27, 2022
1.130
1.130
1.040
1.040
25,195
-0.08(-7.14%)
Dec 23, 2022
1.080
1.120
1.080
1.120
5,935
+0.04(+3.23%)
Dec 22, 2022
1.100
1.100
1.080
1.085
20,961
-0.02(-1.36%)
Dec 21, 2022
1.160
1.160
1.100
1.100
9,749
-0.04(-3.51%)
Dec 20, 2022
1.130
1.160
1.120
1.140
33,495
+0.01(+0.88%)
Dec 19, 2022
1.120
1.182
1.120
1.130
24,275
-0.01(-0.88%)
Dec 16, 2022
1.140
1.159
1.120
1.140
13,997
-0.01(-0.87%)
Dec 15, 2022
1.150
1.210
1.140
1.150
16,870
-0.03(-2.54%)
Dec 14, 2022
1.195
1.220
1.180
1.180
5,502
-0.02(-1.67%)
Dec 13, 2022
1.140
1.236
1.140
1.200
4,906
-0.00(-0.01%)
Dec 12, 2022
1.250
1.250
1.180
1.200
7,667
-0.05(-3.99%)
Dec 09, 2022
1.180
1.270
1.180
1.250
7,847
+0.05(+4.17%)
Dec 08, 2022
1.210
1.210
1.180
1.200
14,140
-0.03(-2.44%)
Dec 07, 2022
1.220
1.230
1.210
1.230
1,524
+0.00(+0.00%)
Dec 06, 2022
1.220
1.230
1.200
1.230
6,877
+0.02(+1.65%)
Dec 05, 2022
1.270
1.270
1.210
1.210
6,870
-0.06(-4.73%)
Dec 02, 2022
1.260
1.280
1.260
1.270
7,043
+0.01(+0.80%)
Dec 01, 2022
1.250
1.260
1.240
1.260
5,573
+0.02(+1.61%)
Nov 30, 2022
1.220
1.260
1.220
1.240
9,864
+0.00(+0.15%)
Nov 29, 2022
1.230
1.260
1.220
1.238
5,251
+0.02(+1.47%)
Nov 28, 2022
1.220
1.250
1.220
1.220
7,376
-0.02(-1.60%)
Nov 25, 2022
1.250
1.250
1.220
1.240
3,857
-0.01(-0.80%)
Nov 23, 2022
1.240
1.270
1.220
1.250
13,006
+0.01(+0.81%)
Nov 22, 2022
1.260
1.280
1.220
1.240
6,938
+0.00(+0.00%)
Nov 21, 2022
1.280
1.310
1.230
1.240
12,335
-0.04(-3.13%)
Nov 18, 2022
1.250
1.280
1.250
1.280
4,279
+0.02(+1.59%)
Nov 17, 2022
1.280
1.310
1.250
1.260
6,690
-0.02(-1.56%)
Nov 16, 2022
1.300
1.330
1.260
1.280
4,770
-0.03(-2.29%)
Nov 15, 2022
1.310
1.336
1.300
1.310
30,411
+0.03(+2.34%)
Nov 14, 2022
1.210
1.280
1.210
1.280
8,365
+0.07(+5.79%)
Nov 11, 2022
1.200
1.250
1.200
1.210
68,142
-0.00(-0.21%)
Nov 10, 2022
1.220
1.251
1.200
1.212
6,290
-0.03(-2.22%)
Nov 09, 2022
1.270
1.280
1.210
1.240
41,563
-0.02(-1.59%)
Nov 08, 2022
1.240
1.260
1.220
1.260
5,516
+0.02(+1.61%)
Nov 07, 2022
1.270
1.270
1.220
1.240
7,295
+0.02(+1.64%)
Nov 04, 2022
1.190
1.250
1.190
1.220
21,976
-0.04(-3.17%)
Nov 03, 2022
1.260
1.260
1.240
1.260
18,922
+0.00(+0.00%)
Nov 02, 2022
1.280
1.300
1.260
1.260
11,645
-0.02(-1.56%)
Nov 01, 2022
1.330
1.340
1.270
1.280
7,316
-0.03(-2.29%)
Oct 31, 2022
1.250
1.340
1.250
1.310
50,543
+0.02(+1.55%)
Oct 28, 2022
1.320
1.340
1.272
1.290
36,127
-0.03(-2.27%)
Oct 27, 2022
1.260
1.340
1.250
1.320
26,928
+0.00(+0.00%)
Oct 26, 2022
1.360
1.390
1.320
1.320
4,678
-0.03(-2.22%)
Oct 25, 2022
1.400
1.400
1.320
1.350
13,571
-0.01(-0.74%)
Oct 24, 2022
1.310
1.360
1.270
1.360
19,255
+0.08(+6.25%)
Oct 21, 2022
1.359
1.359
1.260
1.280
16,961
-0.04(-3.03%)
Oct 20, 2022
1.300
1.370
1.280
1.320
3,728
+0.02(+1.54%)
Oct 19, 2022
1.380
1.419
1.300
1.300
8,613
-0.07(-5.11%)
Oct 18, 2022
1.370
1.386
1.340
1.370
11,602
+0.04(+3.01%)
Oct 17, 2022
1.270
1.450
1.260
1.330
33,321
+0.06(+4.72%)
Oct 14, 2022
1.310
1.310
1.270
1.270
10,560
-0.04(-3.05%)
Oct 13, 2022
1.280
1.310
1.280
1.310
12,014
+0.02(+1.54%)
Oct 12, 2022
1.280
1.320
1.270
1.290
12,618
+0.02(+1.58%)
Oct 11, 2022
1.300
1.320
1.270
1.270
14,364
-0.04(-3.05%)
Oct 10, 2022
1.340
1.340
1.290
1.310
10,580
-0.04(-2.96%)
Oct 07, 2022
1.360
1.360
1.350
1.350
5,152
-0.03(-2.17%)
Oct 06, 2022
1.410
1.410
1.370
1.380
8,713
-0.03(-2.13%)
Oct 05, 2022
1.500
1.500
1.370
1.410
30,782
+0.02(+1.44%)
Oct 04, 2022
1.500
1.500
1.310
1.390
80,297
-0.04(-2.80%)
Oct 03, 2022
1.380
1.440
1.380
1.430
10,260
+0.10(+7.52%)
Sep 30, 2022
1.370
1.420
1.327
1.330
50,251
-0.01(-0.75%)
Sep 29, 2022
1.260
1.370
1.260
1.340
16,687
+0.04(+3.08%)
Sep 28, 2022
1.340
1.340
1.280
1.300
13,177
-0.02(-1.52%)
Sep 27, 2022
1.280
1.330
1.260
1.320
10,535
+0.06(+4.76%)
Sep 26, 2022
1.260
1.350
1.253
1.260
12,008
-0.03(-2.33%)
Sep 23, 2022
1.270
1.299
1.270
1.290
10,855
-0.02(-1.53%)
Sep 22, 2022
1.330
1.350
1.300
1.310
8,396
-0.01(-0.76%)
Sep 21, 2022
1.420
1.420
1.310
1.320
22,345
-0.06(-4.35%)
Sep 20, 2022
1.400
1.440
1.350
1.380
22,835
-0.02(-1.43%)
Sep 19, 2022
1.340
1.440
1.340
1.400
15,246
+0.06(+4.48%)
Sep 16, 2022
1.480
1.480
1.330
1.340
57,668
-0.09(-6.29%)
Sep 15, 2022
1.450
1.450
1.390
1.430
9,836
+0.01(+0.70%)
Sep 14, 2022
1.250
1.580
1.250
1.420
139,063
+0.14(+10.94%)
Sep 13, 2022
1.430
1.770
1.230
1.280
492,871
-0.19(-12.93%)
Sep 12, 2022
1.430
1.490
1.430
1.470
25,419
+0.01(+0.68%)
Sep 09, 2022
1.520
1.520
1.430
1.460
25,553
-0.02(-1.19%)
Sep 08, 2022
1.462
1.480
1.430
1.478
31,009
+0.01(+0.52%)
Sep 07, 2022
1.430
1.470
1.400
1.470
12,336
+0.01(+0.68%)
Sep 06, 2022
1.450
1.480
1.410
1.460
39,549
-0.02(-1.35%)
Sep 02, 2022
1.510
1.550
1.470
1.480
16,915
-0.04(-2.91%)
Sep 01, 2022
1.540
1.559
1.500
1.524
9,772
-0.05(-2.90%)
Aug 31, 2022
1.610
1.610
1.560
1.570
19,785
+0.00(+0.00%)
Aug 30, 2022
1.580
1.630
1.560
1.570
8,916
+0.02(+1.29%)
Aug 29, 2022
1.590
1.600
1.550
1.550
7,138
-0.08(-4.91%)
Aug 26, 2022
1.570
1.646
1.570
1.630
21,737
+0.04(+2.20%)
Aug 25, 2022
1.590
1.620
1.580
1.595
25,839
-0.01(-0.31%)
Aug 24, 2022
1.590
1.640
1.580
1.600
17,100
+0.02(+1.27%)
Aug 23, 2022
1.600
1.640
1.570
1.580
14,481
-0.02(-1.25%)
Aug 22, 2022
1.540
1.650
1.520
1.600
36,234
-0.06(-3.88%)
Aug 19, 2022
1.661
1.700
1.650
1.665
16,961
-0.03(-1.51%)
Aug 18, 2022
1.710
1.710
1.660
1.690
12,987
-0.02(-1.17%)
Aug 17, 2022
1.780
1.780
1.710
1.710
42,596
-0.07(-3.93%)
Aug 16, 2022
1.800
1.800
1.720
1.780
21,261
+0.01(+0.33%)
Aug 15, 2022
1.840
1.850
1.730
1.774
52,427
-0.02(-0.89%)
Aug 12, 2022
1.760
1.850
1.710
1.790
111,508
+0.03(+1.70%)
Aug 11, 2022
1.730
1.770
1.700
1.760
23,653
-0.01(-0.56%)
Aug 10, 2022
1.790
1.790
1.732
1.770
19,228
+0.06(+3.51%)
Aug 09, 2022
1.780
1.790
1.690
1.710
30,721
-0.07(-3.93%)
Aug 08, 2022
1.720
1.791
1.700
1.780
99,598
+0.08(+4.71%)
Aug 05, 2022
1.650
1.720
1.650
1.700
16,805
+0.01(+0.59%)
Aug 04, 2022
1.780
1.780
1.620
1.690
54,746
-0.06(-3.43%)
Aug 03, 2022
1.700
1.800
1.636
1.750
73,053
+0.11(+6.71%)
Aug 02, 2022
1.610
1.700
1.610
1.640
32,688
-0.01(-0.61%)
Aug 01, 2022
1.720
1.720
1.570
1.650
43,553
-0.06(-3.51%)
Jul 29, 2022
1.750
1.750
1.670
1.710
25,807
+0.00(+0.00%)
Jul 28, 2022
1.650
1.790
1.650
1.710
68,346
-0.02(-1.16%)
Jul 27, 2022
1.600
1.790
1.600
1.730
50,899
-0.03(-1.70%)
Jul 26, 2022
1.690
1.865
1.680
1.760
184,580
+0.08(+4.76%)
Jul 25, 2022
1.700
1.760
1.680
1.680
34,980
-0.05(-2.89%)
Jul 22, 2022
1.740
1.740
1.640
1.730
8,080
+0.00(+0.00%)
Jul 21, 2022
1.720
1.730
1.690
1.730
13,290
-0.01(-0.57%)
Jul 20, 2022
1.720
1.760
1.710
1.740
15,447
+0.04(+2.35%)
Jul 19, 2022
1.690
1.700
1.650
1.700
18,727
+0.07(+4.29%)
Jul 18, 2022
1.650
1.660
1.590
1.630
13,671
+0.01(+0.62%)
Jul 15, 2022
1.580
1.650
1.570
1.620
10,088
+0.02(+1.25%)
Jul 14, 2022
1.580
1.650
1.580
1.600
17,078
+0.01(+0.63%)
Jul 13, 2022
1.540
1.600
1.540
1.590
13,805
+0.04(+2.58%)
Jul 12, 2022
1.540
1.597
1.540
1.550
15,911
-0.03(-1.90%)
Jul 11, 2022
1.560
1.580
1.520
1.580
8,826
+0.03(+1.86%)
Jul 08, 2022
1.530
1.610
1.530
1.551
15,782
-0.05(-3.04%)
Jul 07, 2022
1.590
1.610
1.530
1.600
14,244
-0.01(-0.63%)
Jul 06, 2022
1.580
1.620
1.550
1.610
9,876
+0.02(+1.26%)
Jul 05, 2022
1.590
1.600
1.550
1.590
35,505
+0.05(+3.25%)
Jul 01, 2022
1.460
1.600
1.430
1.540
15,716
+0.07(+4.76%)
Jun 30, 2022
1.500
1.515
1.450
1.470
8,671
-0.02(-1.34%)
Jun 29, 2022
1.480
1.550
1.480
1.490
15,743
-0.03(-1.97%)
Jun 28, 2022
1.450
1.550
1.440
1.520
16,277
+0.01(+0.66%)
Jun 27, 2022
1.500
1.520
1.464
1.510
20,224
+0.01(+0.67%)
Jun 24, 2022
1.460
1.510
1.430
1.500
16,602
+0.01(+0.67%)
Jun 23, 2022
1.520
1.520
1.470
1.490
9,642
-0.01(-0.67%)
Jun 22, 2022
1.470
1.500
1.427
1.500
10,224
+0.01(+0.67%)
Jun 21, 2022
1.440
1.490
1.400
1.490
28,464
+0.01(+0.68%)
Jun 17, 2022
1.460
1.490
1.400
1.480
18,759
+0.04(+2.78%)
Jun 16, 2022
1.450
1.519
1.390
1.440
39,024
-0.04(-2.70%)
Jun 15, 2022
1.540
1.540
1.452
1.480
16,862
-0.03(-1.99%)
Jun 14, 2022
1.430
1.620
1.430
1.510
29,636
+0.05(+3.42%)
Jun 13, 2022
1.440
1.570
1.425
1.460
33,464
-0.16(-9.88%)
Jun 10, 2022
1.690
1.690
1.550
1.620
44,266
+0.03(+1.89%)
Jun 09, 2022
1.650
1.700
1.570
1.590
16,305
+0.02(+1.00%)
Jun 08, 2022
1.620
1.623
1.550
1.574
10,113
-0.05(-2.83%)
Jun 07, 2022
1.610
1.700
1.588
1.620
43,130
+0.02(+1.25%)
Jun 06, 2022
1.590
1.640
1.550
1.600
24,041
+0.12(+8.11%)
Jun 03, 2022
1.400
1.490
1.400
1.480
16,324
+0.05(+3.50%)
Jun 02, 2022
1.370
1.460
1.370
1.430
23,757
+0.03(+1.97%)
Jun 01, 2022
1.400
1.420
1.400
1.402
7,845
-0.03(-1.93%)
May 31, 2022
1.440
1.480
1.400
1.430
30,772
-0.03(-2.06%)
May 27, 2022
1.470
1.530
1.410
1.460
22,160
-0.02(-1.34%)
May 26, 2022
1.455
1.508
1.451
1.480
15,783
-0.03(-1.99%)
May 25, 2022
1.470
1.530
1.470
1.510
8,654
+0.01(+0.67%)
May 24, 2022
1.580
1.600
1.453
1.500
25,677
-0.10(-6.25%)
May 23, 2022
1.540
1.610
1.540
1.600
45,902
+0.13(+8.84%)
May 20, 2022
1.550
1.620
1.454
1.470
22,295
-0.03(-2.00%)
May 19, 2022
1.440
1.500
1.430
1.500
18,543
+0.16(+11.94%)
May 18, 2022
1.390
1.390
1.300
1.340
24,229
-0.11(-7.59%)
May 17, 2022
1.510
1.510
1.399
1.450
27,899
+0.06(+4.32%)
May 16, 2022
1.110
1.415
1.060
1.390
67,948
-0.06(-4.14%)
May 13, 2022
1.420
1.482
1.410
1.450
43,388
+0.00(+0.00%)
May 12, 2022
1.450
1.500
1.410
1.450
27,311
+0.00(+0.00%)
May 11, 2022
1.440
1.490
1.420
1.450
26,973
-0.02(-1.36%)
May 10, 2022
1.510
1.510
1.430
1.470
27,286
-0.06(-3.92%)
May 09, 2022
1.630
1.640
1.503
1.530
25,822
-0.10(-6.13%)
May 06, 2022
1.610
1.700
1.590
1.630
29,829
+0.00(+0.00%)
May 05, 2022
1.570
1.630
1.570
1.630
30,980
+0.03(+2.19%)
May 04, 2022
1.580
1.610
1.520
1.595
28,915
+0.01(+0.95%)
May 03, 2022
1.590
1.590
1.555
1.580
16,517
-0.02(-1.25%)
May 02, 2022
1.520
1.640
1.520
1.600
40,867
-0.03(-1.84%)
Apr 29, 2022
1.640
1.640
1.580
1.630
13,933
+0.01(+0.62%)
Apr 28, 2022
1.620
1.620
1.500
1.620
27,821
+0.04(+2.53%)
Apr 27, 2022
1.620
1.620
1.500
1.580
30,788
-0.02(-1.25%)
Apr 26, 2022
1.600
1.630
1.600
1.600
34,044
+0.02(+1.27%)
Apr 25, 2022
1.610
1.652
1.500
1.580
53,181
-0.12(-7.05%)
Apr 22, 2022
1.770
1.770
1.650
1.700
25,897
-0.07(-3.96%)
Apr 21, 2022
1.700
1.800
1.700
1.770
21,442
-0.04(-2.20%)
Apr 20, 2022
1.790
1.870
1.753
1.810
28,445
+0.03(+1.68%)
Apr 19, 2022
1.770
1.810
1.750
1.780
23,514
+0.03(+1.71%)
Apr 18, 2022
1.760
1.770
1.710
1.750
17,739
+0.02(+1.16%)
Apr 14, 2022
1.760
1.778
1.721
1.730
20,756
-0.03(-1.70%)
Apr 13, 2022
1.670
1.760
1.661
1.760
37,314
+0.08(+4.76%)
Apr 12, 2022
1.710
1.730
1.650
1.680
67,996
+0.00(+0.00%)
Apr 11, 2022
1.870
1.880
1.680
1.680
72,286
-0.24(-12.50%)
Apr 08, 2022
1.920
1.929
1.890
1.920
44,259
+0.01(+0.52%)
Apr 07, 2022
1.930
1.939
1.890
1.910
79,736
+0.04(+2.14%)
Apr 06, 2022
1.830
1.889
1.820
1.870
64,997
+0.04(+2.19%)
Apr 05, 2022
1.840
1.840
1.740
1.830
31,739
+0.00(+0.00%)
Apr 04, 2022
1.770
1.830
1.760
1.830
57,420
+0.07(+3.98%)
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.