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
Sphere 3D Corp
(NQ:
ANY
)
1.530
+0.500 (+48.54%)
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 (%)
Aug 31, 2023
1.560
1.560
1.410
1.450
113,706
-0.05(-3.33%)
Aug 30, 2023
1.620
1.620
1.490
1.500
108,516
-0.14(-8.54%)
Aug 29, 2023
1.390
1.740
1.380
1.640
329,851
+0.23(+16.31%)
Aug 28, 2023
1.500
1.510
1.380
1.410
63,265
-0.03(-2.08%)
Aug 25, 2023
1.410
1.480
1.380
1.440
37,919
+0.01(+0.70%)
Aug 24, 2023
1.560
1.560
1.400
1.430
110,239
-0.06(-4.03%)
Aug 23, 2023
1.320
1.500
1.300
1.490
144,315
+0.20(+15.50%)
Aug 22, 2023
1.440
1.467
1.260
1.290
110,146
-0.12(-8.51%)
Aug 21, 2023
1.500
1.540
1.390
1.410
85,317
-0.09(-6.00%)
Aug 18, 2023
1.530
1.610
1.500
1.500
173,874
-0.13(-7.98%)
Aug 17, 2023
1.830
1.880
1.585
1.630
191,994
-0.28(-14.66%)
Aug 16, 2023
2.010
2.010
1.880
1.910
109,630
-0.07(-3.54%)
Aug 15, 2023
2.160
2.160
1.950
1.980
52,773
-0.11(-5.26%)
Aug 14, 2023
2.180
2.180
2.010
2.090
101,781
+0.04(+1.95%)
Aug 11, 2023
2.060
2.120
2.000
2.050
51,314
+0.06(+3.02%)
Aug 10, 2023
2.150
2.150
1.950
1.990
102,247
-0.06(-2.93%)
Aug 09, 2023
2.290
2.290
2.020
2.050
92,160
-0.19(-8.48%)
Aug 08, 2023
2.160
2.240
2.100
2.240
177,964
+0.10(+4.67%)
Aug 07, 2023
2.100
2.140
2.000
2.140
78,434
+0.06(+2.64%)
Aug 04, 2023
2.120
2.185
2.050
2.085
138,414
-0.06(-2.57%)
Aug 03, 2023
2.260
2.260
2.120
2.140
85,405
-0.11(-4.89%)
Aug 02, 2023
2.430
2.430
2.210
2.250
117,626
-0.15(-6.25%)
Aug 01, 2023
2.420
2.430
2.370
2.400
56,605
-0.05(-2.04%)
Jul 31, 2023
2.410
2.480
2.400
2.450
79,640
+0.03(+1.24%)
Jul 28, 2023
2.430
2.460
2.396
2.420
49,013
+0.04(+1.68%)
Jul 27, 2023
2.450
2.450
2.360
2.380
65,834
+0.01(+0.42%)
Jul 26, 2023
2.330
2.430
2.260
2.370
119,438
+0.04(+1.72%)
Jul 25, 2023
2.330
2.450
2.320
2.330
73,284
-0.05(-2.10%)
Jul 24, 2023
2.480
2.550
2.350
2.380
159,506
-0.17(-6.67%)
Jul 21, 2023
2.560
2.680
2.470
2.550
143,329
-0.03(-1.16%)
Jul 20, 2023
2.600
2.620
2.472
2.580
165,348
+0.02(+0.78%)
Jul 19, 2023
2.550
2.600
2.460
2.560
154,543
+0.06(+2.40%)
Jul 18, 2023
2.600
2.625
2.440
2.500
162,760
-0.10(-4.03%)
Jul 17, 2023
2.620
2.740
2.543
2.605
214,301
-0.04(-1.70%)
Jul 14, 2023
2.990
2.990
2.560
2.650
408,114
-0.31(-10.47%)
Jul 13, 2023
2.690
2.980
2.600
2.960
654,055
+0.34(+12.98%)
Jul 12, 2023
2.720
2.720
2.530
2.620
322,710
+0.01(+0.38%)
Jul 11, 2023
2.410
2.630
2.400
2.610
489,604
+0.19(+7.85%)
Jul 10, 2023
2.330
2.430
2.210
2.420
335,764
+0.12(+5.22%)
Jul 07, 2023
2.270
2.480
2.250
2.300
346,268
+0.03(+1.32%)
Jul 06, 2023
2.260
2.290
2.150
2.270
183,465
+0.03(+1.34%)
Jul 05, 2023
2.140
2.300
2.110
2.240
199,454
+0.09(+4.19%)
Jul 03, 2023
1.920
2.200
1.920
2.150
339,648
+0.21(+10.82%)
Jun 30, 2023
1.960
1.990
1.910
1.940
182,911
-0.06(-3.00%)
Jun 29, 2023
2.020
2.070
1.760
2.000
875,141
-0.12(-5.55%)
Jun 28, 2023
2.205
2.205
2.086
2.118
94,064
-0.04(-1.69%)
Jun 27, 2023
2.233
2.240
2.139
2.154
84,043
+0.04(+1.99%)
Jun 26, 2023
2.310
2.351
2.107
2.112
138,328
-0.25(-10.77%)
Jun 23, 2023
2.142
2.458
2.038
2.367
475,691
+0.23(+10.78%)
Jun 22, 2023
2.283
2.283
2.092
2.136
124,365
-0.09(-4.15%)
Jun 21, 2023
2.240
2.421
2.188
2.229
462,034
+0.16(+7.53%)
Jun 20, 2023
2.030
2.170
1.985
2.073
199,009
+0.11(+5.37%)
Jun 16, 2023
1.960
2.089
1.919
1.967
132,592
-0.03(-1.61%)
Jun 15, 2023
2.170
2.170
1.970
1.999
96,751
-0.87(-30.43%)
May 08, 2023
2.870
3.085
2.829
2.873
51,603
-0.12(-3.86%)
May 05, 2023
2.855
3.010
2.804
2.989
106,988
+0.08(+2.62%)
May 04, 2023
3.010
3.359
2.870
2.913
81,708
-0.03(-0.88%)
May 03, 2023
3.059
3.091
2.871
2.939
65,443
-0.15(-4.94%)
May 02, 2023
2.870
3.149
2.731
3.091
76,420
+0.11(+3.56%)
May 01, 2023
3.080
3.082
2.870
2.985
71,596
-0.16(-5.22%)
Apr 28, 2023
3.268
3.268
3.094
3.149
42,494
-0.13(-3.97%)
Apr 27, 2023
3.150
3.290
3.088
3.280
58,371
+0.20(+6.45%)
Apr 26, 2023
3.038
3.360
3.038
3.081
122,899
+0.08(+2.61%)
Apr 25, 2023
2.915
3.003
2.835
3.002
69,902
+0.04(+1.30%)
Apr 24, 2023
2.877
3.017
2.800
2.964
69,439
+0.02(+0.81%)
Apr 21, 2023
2.835
3.080
2.814
2.940
150,219
-0.05(-1.62%)
Apr 20, 2023
3.101
3.220
2.808
2.988
123,142
-0.11(-3.55%)
Apr 19, 2023
3.128
3.415
3.081
3.098
180,867
-0.15(-4.49%)
Apr 18, 2023
3.150
3.500
3.132
3.244
388,777
+0.27(+8.98%)
Apr 17, 2023
2.940
3.150
2.780
2.976
257,741
-0.06(-2.01%)
Apr 14, 2023
3.010
3.360
2.947
3.037
280,808
+0.21(+7.56%)
Apr 13, 2023
2.450
2.999
2.394
2.824
654,436
+0.34(+13.63%)
Apr 12, 2023
2.492
2.548
2.413
2.485
70,808
+0.02(+0.85%)
Apr 11, 2023
2.345
2.540
2.345
2.464
229,842
+0.12(+5.07%)
Apr 10, 2023
2.495
2.520
2.283
2.345
152,996
-0.12(-4.91%)
Apr 06, 2023
2.369
2.492
2.359
2.466
42,284
+0.02(+0.95%)
Apr 05, 2023
2.520
2.520
2.310
2.443
43,074
-0.04(-1.69%)
Apr 04, 2023
2.485
2.519
2.405
2.485
31,393
+0.03(+1.43%)
Apr 03, 2023
2.456
2.520
2.429
2.450
33,656
-0.01(-0.40%)
Mar 31, 2023
2.320
2.555
2.317
2.460
66,340
+0.06(+2.69%)
Mar 30, 2023
2.380
2.485
2.379
2.395
28,775
+0.02(+0.65%)
Mar 29, 2023
2.405
2.446
2.240
2.380
80,253
+0.09(+3.91%)
Mar 28, 2023
2.310
2.352
2.195
2.290
44,629
-0.09(-3.76%)
Mar 27, 2023
2.450
2.516
2.219
2.380
48,754
-0.06(-2.33%)
Mar 24, 2023
2.380
2.551
2.205
2.437
125,754
-0.05(-1.92%)
Mar 23, 2023
2.520
2.589
2.422
2.484
215,188
+0.07(+2.87%)
Mar 22, 2023
2.445
2.661
2.323
2.415
142,055
-0.09(-3.66%)
Mar 21, 2023
2.257
2.572
2.188
2.507
199,753
+0.25(+11.28%)
Mar 20, 2023
2.446
2.446
2.212
2.253
93,812
-0.06(-2.46%)
Mar 17, 2023
2.308
2.321
2.170
2.309
114,936
+0.14(+6.52%)
Mar 16, 2023
2.159
2.198
2.079
2.168
55,155
+0.05(+2.31%)
Mar 15, 2023
2.078
2.191
1.983
2.119
91,556
-0.05(-2.35%)
Mar 14, 2023
2.352
2.433
2.100
2.170
253,493
-0.02(-0.96%)
Mar 13, 2023
2.030
2.373
2.030
2.191
252,700
+0.23(+11.47%)
Mar 10, 2023
2.147
2.170
1.862
1.966
113,940
-0.22(-9.91%)
Mar 09, 2023
2.170
2.344
2.135
2.182
109,134
+0.01(+0.55%)
Mar 08, 2023
2.380
2.450
2.124
2.170
132,408
-0.17(-7.19%)
Mar 07, 2023
2.567
2.590
2.321
2.338
80,333
-0.11(-4.57%)
Mar 06, 2023
2.590
2.660
2.415
2.450
133,799
-0.17(-6.67%)
Mar 03, 2023
2.652
2.780
2.538
2.625
182,005
-0.03(-1.00%)
Mar 02, 2023
2.800
2.842
2.590
2.652
140,617
-0.24(-8.26%)
Mar 01, 2023
2.973
2.973
2.815
2.890
39,520
-0.06(-1.92%)
Feb 28, 2023
2.940
3.003
2.835
2.947
41,438
+0.08(+2.68%)
Feb 27, 2023
3.010
3.188
2.808
2.870
53,216
-0.13(-4.41%)
Feb 24, 2023
3.077
3.185
2.836
3.002
53,456
-0.08(-2.48%)
Feb 23, 2023
3.108
3.164
2.912
3.079
38,245
+0.01(+0.25%)
Feb 22, 2023
3.080
3.080
2.800
3.071
53,664
+0.08(+2.74%)
Feb 21, 2023
3.220
3.424
2.875
2.989
104,042
-0.37(-11.04%)
Feb 17, 2023
3.220
3.570
3.150
3.360
152,551
+0.07(+2.13%)
Feb 16, 2023
3.290
3.610
3.150
3.290
264,445
-0.04(-1.28%)
Feb 15, 2023
2.870
3.360
2.870
3.333
261,512
+0.39(+13.36%)
Feb 14, 2023
2.625
2.940
2.576
2.940
93,679
+0.34(+13.09%)
Feb 13, 2023
2.545
2.660
2.520
2.600
75,865
-0.02(-0.88%)
Feb 10, 2023
2.800
2.800
2.450
2.623
126,858
-0.16(-5.85%)
Feb 09, 2023
2.940
3.009
2.731
2.786
65,757
-0.15(-5.22%)
Feb 08, 2023
3.024
3.080
2.834
2.939
79,038
-0.10(-3.25%)
Feb 07, 2023
3.129
3.129
2.870
3.038
123,532
-0.04(-1.16%)
Feb 06, 2023
2.807
3.220
2.807
3.074
196,280
+0.18(+6.06%)
Feb 03, 2023
2.800
3.038
2.800
2.898
264,863
+0.04(+1.55%)
Feb 02, 2023
2.800
3.045
2.625
2.854
616,663
+0.19(+7.01%)
Feb 01, 2023
2.756
2.813
2.492
2.667
200,145
+0.00(+0.16%)
Jan 31, 2023
2.695
2.866
2.671
2.663
102,743
-0.03(-1.19%)
Jan 30, 2023
2.975
2.988
2.695
2.695
124,701
-0.22(-7.67%)
Jan 27, 2023
2.801
3.007
2.720
2.919
135,996
+0.06(+2.16%)
Jan 26, 2023
2.942
3.142
2.772
2.857
133,026
-0.03(-1.09%)
Jan 25, 2023
2.940
3.045
2.598
2.889
161,250
-0.04(-1.27%)
Jan 24, 2023
2.940
3.100
2.842
2.926
160,604
-0.03(-0.95%)
Jan 23, 2023
3.150
3.150
2.801
2.954
299,475
-0.19(-5.99%)
Jan 20, 2023
2.800
3.149
2.767
3.142
200,898
+0.35(+12.51%)
Jan 19, 2023
2.590
2.870
2.528
2.793
220,900
+0.21(+8.01%)
Jan 18, 2023
3.220
3.220
2.527
2.586
410,297
-0.62(-19.31%)
Jan 17, 2023
3.150
3.520
3.049
3.205
524,127
+0.23(+7.72%)
Jan 13, 2023
2.870
3.500
2.800
2.975
724,161
+0.00(+0.00%)
Jan 12, 2023
2.379
3.107
2.107
2.975
1,110,347
+0.69(+29.97%)
Jan 11, 2023
2.450
2.492
2.135
2.289
397,421
-0.03(-1.21%)
Jan 10, 2023
2.060
2.729
1.960
2.317
631,930
+0.33(+16.55%)
Jan 09, 2023
1.895
2.197
1.890
1.988
293,307
+0.12(+6.41%)
Jan 06, 2023
1.935
1.960
1.809
1.868
81,133
-0.02(-1.18%)
Jan 05, 2023
2.070
2.070
1.869
1.891
58,942
-0.17(-8.07%)
Jan 04, 2023
1.960
2.225
1.891
2.057
102,571
+0.10(+4.93%)
Jan 03, 2023
1.890
2.029
1.835
1.960
24,891
+0.03(+1.63%)
Dec 30, 2022
1.881
2.001
1.757
1.929
89,557
-0.03(-1.61%)
Dec 29, 2022
1.890
2.072
1.820
1.960
53,146
+0.03(+1.34%)
Dec 28, 2022
1.890
1.960
1.618
1.934
99,202
-0.02(-1.04%)
Dec 27, 2022
2.033
2.100
1.954
1.954
37,319
-0.15(-7.00%)
Dec 23, 2022
1.967
2.240
1.967
2.101
46,039
+0.11(+5.33%)
Dec 22, 2022
2.170
2.239
1.758
1.995
70,749
-0.19(-8.74%)
Dec 21, 2022
2.216
2.310
2.136
2.186
43,551
+0.02(+0.77%)
Dec 20, 2022
2.349
2.415
2.129
2.169
53,686
-0.25(-10.41%)
Dec 19, 2022
2.505
2.520
2.380
2.421
35,826
-0.03(-1.20%)
Dec 16, 2022
2.240
2.520
2.240
2.451
39,540
-0.06(-2.48%)
Dec 15, 2022
2.520
2.590
2.459
2.513
80,064
-0.04(-1.37%)
Dec 14, 2022
2.380
2.590
2.310
2.548
50,146
+0.10(+4.00%)
Dec 13, 2022
2.520
2.576
2.380
2.450
63,825
-0.02(-0.79%)
Dec 12, 2022
2.240
2.520
2.109
2.470
131,228
+0.23(+10.32%)
Dec 09, 2022
1.915
2.379
1.915
2.239
110,281
+0.28(+14.21%)
Dec 08, 2022
1.855
1.960
1.823
1.960
30,322
+0.10(+5.66%)
Dec 07, 2022
1.915
1.963
1.821
1.855
55,804
-0.11(-5.56%)
Dec 06, 2022
2.114
2.259
1.890
1.964
77,917
-0.15(-7.15%)
Dec 05, 2022
2.170
2.240
2.108
2.115
49,148
-0.05(-2.52%)
Dec 02, 2022
2.194
2.380
2.128
2.170
40,079
-0.04(-1.87%)
Dec 01, 2022
2.240
2.359
2.170
2.211
47,412
-0.09(-3.75%)
Nov 30, 2022
2.341
2.407
2.107
2.297
72,648
-0.02(-0.79%)
Nov 29, 2022
2.307
2.450
2.248
2.316
26,889
+0.09(+3.83%)
Nov 28, 2022
2.348
2.450
2.171
2.230
40,797
-0.19(-7.87%)
Nov 25, 2022
2.450
2.499
2.310
2.421
22,349
-0.01(-0.52%)
Nov 23, 2022
2.405
2.499
2.170
2.433
63,382
+0.03(+1.34%)
Nov 22, 2022
2.380
2.450
2.282
2.401
27,010
+0.02(+0.76%)
Nov 21, 2022
2.313
2.513
2.240
2.383
67,050
-0.03(-1.25%)
Nov 18, 2022
2.590
2.660
2.381
2.413
55,460
-0.18(-6.84%)
Nov 17, 2022
2.590
2.645
2.590
2.590
24,596
+0.00(+0.00%)
Nov 16, 2022
2.800
2.828
2.548
2.590
69,059
-0.14(-5.15%)
Nov 15, 2022
3.010
3.006
2.534
2.731
103,017
-0.03(-1.01%)
Nov 14, 2022
2.926
3.016
2.730
2.759
66,107
-0.15(-5.04%)
Nov 11, 2022
2.800
3.080
2.668
2.905
61,836
+0.10(+3.75%)
Nov 10, 2022
2.709
2.834
2.662
2.800
67,345
+0.21(+8.11%)
Nov 09, 2022
2.730
2.799
2.590
2.590
50,021
-0.21(-7.50%)
Nov 08, 2022
2.870
3.009
2.765
2.800
62,539
-0.15(-4.99%)
Nov 07, 2022
3.150
3.157
2.901
2.947
32,800
-0.20(-6.28%)
Nov 04, 2022
3.149
3.150
3.010
3.144
93,488
+0.02(+0.65%)
Nov 03, 2022
3.010
3.150
2.940
3.124
32,301
+0.15(+4.91%)
Nov 02, 2022
3.132
3.149
2.947
2.978
27,548
-0.12(-3.82%)
Nov 01, 2022
3.308
3.317
3.087
3.096
31,924
-0.06(-2.04%)
Oct 31, 2022
3.080
3.329
3.080
3.160
25,760
+0.00(+0.04%)
Oct 28, 2022
3.080
3.360
3.075
3.159
48,928
-0.01(-0.35%)
Oct 27, 2022
3.430
3.430
3.150
3.170
69,220
-0.12(-3.52%)
Oct 26, 2022
3.150
3.479
3.151
3.286
109,559
+0.14(+4.31%)
Oct 25, 2022
3.132
3.493
3.032
3.150
165,138
+0.09(+2.97%)
Oct 24, 2022
3.078
3.149
2.974
3.059
37,076
+0.02(+0.78%)
Oct 21, 2022
2.814
3.073
2.695
3.035
100,435
+0.22(+7.91%)
Oct 20, 2022
2.800
2.834
2.674
2.813
52,419
+0.14(+5.29%)
Oct 19, 2022
2.870
2.870
2.660
2.671
37,675
-0.13(-4.53%)
Oct 18, 2022
2.800
2.870
2.716
2.798
60,364
+0.07(+2.43%)
Oct 17, 2022
2.730
2.877
2.724
2.731
23,712
+0.00(+0.05%)
Oct 14, 2022
2.870
2.912
2.660
2.730
35,266
-0.13(-4.41%)
Oct 13, 2022
2.520
2.922
2.471
2.856
73,980
+0.12(+4.43%)
Oct 12, 2022
2.730
2.800
2.730
2.735
49,192
-0.03(-1.09%)
Oct 11, 2022
2.800
2.946
2.667
2.765
50,840
-0.17(-5.95%)
Oct 10, 2022
3.008
3.011
2.807
2.940
67,934
-0.04(-1.18%)
Oct 07, 2022
3.178
3.212
2.975
2.975
171,018
-0.24(-7.39%)
Oct 06, 2022
3.150
3.423
3.088
3.212
58,310
+0.10(+3.15%)
Oct 05, 2022
3.360
3.429
2.947
3.114
146,210
-0.18(-5.34%)
Oct 04, 2022
3.220
3.584
3.150
3.290
194,891
+0.21(+6.65%)
Oct 03, 2022
3.150
3.192
3.080
3.085
49,887
-0.01(-0.27%)
Sep 30, 2022
3.080
3.219
3.076
3.093
60,066
-0.00(-0.11%)
Sep 29, 2022
3.185
3.248
3.080
3.097
27,304
-0.17(-5.06%)
Sep 28, 2022
3.206
3.337
3.136
3.262
61,677
+0.08(+2.55%)
Sep 27, 2022
3.283
3.456
3.150
3.181
74,250
-0.03(-0.79%)
Sep 26, 2022
3.371
3.486
3.083
3.206
98,604
-0.26(-7.51%)
Sep 23, 2022
3.500
3.562
3.370
3.466
85,287
-0.31(-8.30%)
Sep 22, 2022
3.850
3.990
3.712
3.780
61,909
-0.13(-3.35%)
Sep 21, 2022
3.920
4.059
3.808
3.911
73,974
-0.00(-0.02%)
Sep 20, 2022
4.200
4.207
3.850
3.912
56,663
-0.18(-4.30%)
Sep 19, 2022
4.137
4.137
3.853
4.087
45,882
-0.04(-1.03%)
Sep 16, 2022
4.410
4.410
3.990
4.130
29,551
-0.13(-3.09%)
Sep 15, 2022
4.270
4.340
4.172
4.262
68,584
-0.07(-1.66%)
Sep 14, 2022
4.403
4.410
4.305
4.334
58,276
+0.02(+0.42%)
Sep 13, 2022
4.550
4.550
4.137
4.316
66,740
-0.37(-7.82%)
Sep 12, 2022
4.830
4.830
4.552
4.682
62,293
+0.07(+1.44%)
Sep 09, 2022
4.620
4.690
4.373
4.615
114,379
+0.46(+11.14%)
Sep 08, 2022
3.924
4.193
3.920
4.152
32,290
+0.15(+3.72%)
Sep 07, 2022
4.048
4.048
3.794
4.003
50,955
+0.06(+1.58%)
Sep 06, 2022
4.410
4.410
3.873
3.941
57,647
-0.23(-5.62%)
Sep 02, 2022
4.200
4.270
3.987
4.176
57,123
-0.03(-0.60%)
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.