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
Clarus Corp
(NQ:
CLAR
)
6.930
UNCHANGED
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 (%)
Dec 29, 2023
6.412
6.968
6.303
6.844
1,999,656
+0.44(+6.90%)
Dec 28, 2023
6.670
6.710
6.273
6.402
376,659
-0.33(-4.87%)
Dec 27, 2023
6.690
6.740
6.536
6.730
342,177
+0.07(+1.04%)
Dec 26, 2023
6.571
6.809
6.571
6.660
272,829
+0.20(+3.07%)
Dec 22, 2023
6.402
6.531
6.372
6.462
220,453
+0.06(+0.93%)
Dec 21, 2023
6.363
6.531
6.323
6.402
272,797
+0.06(+0.94%)
Dec 20, 2023
6.531
6.789
6.333
6.343
592,734
-0.09(-1.39%)
Dec 19, 2023
6.343
6.640
6.323
6.432
586,428
+0.08(+1.25%)
Dec 18, 2023
6.055
6.382
5.906
6.353
416,489
+0.32(+5.26%)
Dec 15, 2023
6.095
6.095
5.876
6.035
529,709
+0.01(+0.16%)
Dec 14, 2023
5.876
6.164
5.817
6.025
1,067,674
+0.21(+3.58%)
Dec 13, 2023
5.727
5.846
5.509
5.817
710,096
+0.23(+4.18%)
Dec 12, 2023
5.717
5.717
5.529
5.583
215,446
-0.15(-2.68%)
Dec 11, 2023
6.055
6.065
5.668
5.737
273,587
-0.28(-4.62%)
Dec 08, 2023
5.956
6.095
5.906
6.015
185,513
-0.02(-0.33%)
Dec 07, 2023
6.154
6.154
6.005
6.035
191,741
-0.16(-2.56%)
Dec 06, 2023
6.035
6.283
6.025
6.194
362,749
+0.24(+4.00%)
Dec 05, 2023
6.243
6.243
5.906
5.956
214,660
-0.27(-4.31%)
Dec 04, 2023
6.224
6.521
6.075
6.224
378,520
+0.00(+0.00%)
Dec 01, 2023
5.638
6.238
5.588
6.224
475,158
+0.58(+10.19%)
Nov 30, 2023
5.390
5.747
5.313
5.648
913,214
+0.25(+4.60%)
Nov 29, 2023
5.300
5.479
5.295
5.400
202,664
+0.13(+2.45%)
Nov 28, 2023
5.281
5.350
5.112
5.271
306,882
-0.01(-0.19%)
Nov 27, 2023
5.300
5.330
5.171
5.281
220,739
-0.05(-0.93%)
Nov 24, 2023
5.181
5.400
5.171
5.330
125,362
+0.14(+2.78%)
Nov 22, 2023
5.171
5.286
4.953
5.186
215,599
+0.04(+0.87%)
Nov 21, 2023
5.142
5.360
5.013
5.142
654,856
-0.04(-0.77%)
Nov 20, 2023
5.211
5.410
5.122
5.181
515,959
+0.01(+0.19%)
Nov 17, 2023
5.042
5.201
4.948
5.171
1,064,989
+0.21(+4.20%)
Nov 16, 2023
4.993
5.032
4.864
4.963
759,724
-0.08(-1.57%)
Nov 15, 2023
5.082
5.231
5.013
5.042
447,950
-0.03(-0.59%)
Nov 14, 2023
5.191
5.261
4.913
5.072
652,180
+0.14(+2.82%)
Nov 13, 2023
4.923
5.040
4.864
4.933
280,308
-0.00(-0.10%)
Nov 10, 2023
4.938
4.978
4.711
4.938
355,352
+0.08(+1.63%)
Nov 09, 2023
5.037
5.067
4.741
4.859
497,217
-0.20(-3.91%)
Nov 08, 2023
5.649
5.807
5.047
5.057
694,666
-0.67(-11.72%)
Nov 07, 2023
5.778
6.005
5.630
5.728
287,567
-0.03(-0.51%)
Nov 06, 2023
6.015
6.015
5.748
5.758
162,270
-0.25(-4.11%)
Nov 03, 2023
5.926
6.034
5.669
6.005
460,232
+0.27(+4.65%)
Nov 02, 2023
5.807
5.857
5.605
5.738
297,768
+0.05(+0.87%)
Nov 01, 2023
5.689
5.748
5.531
5.689
136,245
-0.03(-0.52%)
Oct 31, 2023
5.669
5.807
5.610
5.718
129,247
+0.08(+1.40%)
Oct 30, 2023
5.551
5.699
5.471
5.639
142,167
+0.10(+1.78%)
Oct 27, 2023
5.649
5.788
5.511
5.541
147,324
-0.13(-2.26%)
Oct 26, 2023
5.412
5.783
5.313
5.669
249,809
+0.26(+4.74%)
Oct 25, 2023
5.402
5.462
5.225
5.412
173,087
-0.01(-0.18%)
Oct 24, 2023
5.422
5.630
5.402
5.422
189,576
+0.04(+0.83%)
Oct 23, 2023
5.274
5.541
5.205
5.378
299,954
+0.08(+1.49%)
Oct 20, 2023
5.373
5.402
5.254
5.299
240,773
-0.05(-1.01%)
Oct 19, 2023
5.620
5.630
5.284
5.353
387,491
-0.25(-4.41%)
Oct 18, 2023
5.955
5.955
5.590
5.600
218,900
-0.37(-6.13%)
Oct 17, 2023
5.788
6.084
5.748
5.965
193,048
+0.18(+3.07%)
Oct 16, 2023
5.837
5.914
5.709
5.788
179,734
+0.00(+0.00%)
Oct 13, 2023
5.580
5.837
5.531
5.788
321,885
+0.22(+3.90%)
Oct 12, 2023
6.074
6.074
5.363
5.570
583,056
-0.48(-7.92%)
Oct 11, 2023
6.202
6.242
5.965
6.049
187,112
-0.17(-2.78%)
Oct 10, 2023
6.291
6.557
6.153
6.222
228,144
+0.02(+0.40%)
Oct 09, 2023
6.143
6.252
6.025
6.197
247,535
-0.01(-0.24%)
Oct 06, 2023
6.429
6.439
6.173
6.212
353,759
-0.25(-3.82%)
Oct 05, 2023
6.874
6.904
6.449
6.459
295,513
-0.41(-6.03%)
Oct 04, 2023
7.131
7.180
6.859
6.874
196,458
-0.24(-3.33%)
Oct 03, 2023
7.131
7.195
7.071
7.111
173,949
-0.07(-0.96%)
Oct 02, 2023
7.447
7.447
7.012
7.180
507,457
-0.29(-3.84%)
Sep 29, 2023
7.249
7.496
7.131
7.467
196,448
+0.32(+4.42%)
Sep 28, 2023
7.150
7.160
7.012
7.150
201,992
+0.00(+0.00%)
Sep 27, 2023
7.269
7.308
7.071
7.150
182,790
-0.07(-0.96%)
Sep 26, 2023
7.348
7.417
7.180
7.220
359,927
-0.16(-2.14%)
Sep 25, 2023
7.269
7.402
7.348
7.378
172,738
+0.05(+0.67%)
Sep 22, 2023
7.358
7.467
7.249
7.328
347,540
+0.03(+0.41%)
Sep 21, 2023
7.388
7.388
7.160
7.299
273,877
-0.12(-1.60%)
Sep 20, 2023
7.486
7.511
7.318
7.417
366,239
-0.01(-0.13%)
Sep 19, 2023
7.328
7.555
7.270
7.427
387,023
+0.12(+1.69%)
Sep 18, 2023
6.864
7.323
6.849
7.304
559,235
+0.47(+6.86%)
Sep 15, 2023
6.637
6.884
6.627
6.834
308,479
+0.21(+3.13%)
Sep 14, 2023
6.597
6.686
6.573
6.627
431,744
+0.05(+0.83%)
Sep 13, 2023
6.578
6.676
6.499
6.573
228,088
+0.00(+0.08%)
Sep 12, 2023
6.499
6.573
6.479
6.568
278,827
+0.03(+0.45%)
Sep 11, 2023
6.667
6.667
6.499
6.538
269,355
-0.07(-1.12%)
Sep 08, 2023
6.617
6.627
6.400
6.612
575,804
-0.00(-0.07%)
Sep 07, 2023
6.647
6.686
6.449
6.617
339,200
-0.10(-1.47%)
Sep 06, 2023
6.795
6.815
6.588
6.716
269,483
-0.07(-1.09%)
Sep 05, 2023
7.111
7.134
6.746
6.790
210,573
-0.38(-5.30%)
Sep 01, 2023
7.150
7.358
7.146
7.170
142,276
+0.07(+0.97%)
Aug 31, 2023
7.062
7.269
6.973
7.101
279,314
+0.06(+0.84%)
Aug 30, 2023
7.141
7.141
6.884
7.042
290,583
-0.08(-1.11%)
Aug 29, 2023
7.279
7.279
7.052
7.121
332,898
-0.07(-0.96%)
Aug 28, 2023
7.407
7.615
7.180
7.190
200,894
-0.17(-2.28%)
Aug 25, 2023
7.417
7.535
7.318
7.358
275,617
+0.01(+0.13%)
Aug 24, 2023
7.901
7.901
7.279
7.348
209,883
-0.55(-7.00%)
Aug 23, 2023
8.049
8.108
7.901
7.901
181,871
-0.19(-2.32%)
Aug 22, 2023
8.276
8.350
7.990
8.089
197,980
-0.14(-1.68%)
Aug 21, 2023
8.227
8.296
8.099
8.227
185,151
+0.02(+0.24%)
Aug 18, 2023
8.039
8.286
7.990
8.207
170,210
+0.04(+0.48%)
Aug 17, 2023
8.257
8.346
8.049
8.168
217,603
-0.09(-1.08%)
Aug 16, 2023
8.010
8.286
8.010
8.257
211,926
+0.28(+3.47%)
Aug 15, 2023
8.118
8.148
7.857
7.980
274,462
-0.23(-2.77%)
Aug 14, 2023
8.918
8.918
8.187
8.207
326,754
-0.79(-8.78%)
Aug 11, 2023
8.484
9.264
8.474
8.997
807,521
+0.51(+5.99%)
Aug 10, 2023
8.696
8.745
8.410
8.489
323,378
-0.14(-1.60%)
Aug 09, 2023
8.902
8.923
8.371
8.627
278,650
-0.29(-3.20%)
Aug 08, 2023
7.583
8.937
7.553
8.912
922,238
+0.59(+7.10%)
Aug 07, 2023
8.380
8.469
8.026
8.321
333,101
-0.10(-1.17%)
Aug 04, 2023
8.341
8.567
8.267
8.420
103,553
+0.10(+1.18%)
Aug 03, 2023
8.233
8.420
8.144
8.321
152,371
+0.09(+1.08%)
Aug 02, 2023
8.371
8.400
8.134
8.233
263,757
-0.21(-2.45%)
Aug 01, 2023
8.696
8.702
8.430
8.439
169,053
-0.32(-3.71%)
Jul 31, 2023
8.636
8.892
8.636
8.764
217,048
+0.13(+1.48%)
Jul 28, 2023
8.400
8.666
8.302
8.636
252,562
+0.35(+4.28%)
Jul 27, 2023
8.410
8.558
8.252
8.282
222,383
-0.10(-1.18%)
Jul 26, 2023
8.302
8.444
8.223
8.380
206,830
+0.09(+1.07%)
Jul 25, 2023
8.577
8.577
8.174
8.292
219,169
-0.27(-3.11%)
Jul 24, 2023
8.321
8.567
8.262
8.558
253,500
+0.23(+2.72%)
Jul 21, 2023
8.617
8.627
8.243
8.331
170,641
-0.19(-2.20%)
Jul 20, 2023
8.666
8.705
8.444
8.518
195,471
-0.12(-1.37%)
Jul 19, 2023
8.646
8.863
8.607
8.636
184,288
+0.06(+0.69%)
Jul 18, 2023
8.607
8.863
8.494
8.577
150,765
-0.02(-0.23%)
Jul 17, 2023
8.902
8.912
8.567
8.597
186,445
-0.25(-2.78%)
Jul 14, 2023
9.355
9.355
8.809
8.843
288,358
-0.55(-5.87%)
Jul 13, 2023
9.355
9.434
9.182
9.395
145,756
+0.07(+0.74%)
Jul 12, 2023
9.030
9.355
8.863
9.326
215,458
+0.50(+5.69%)
Jul 11, 2023
8.587
8.892
8.567
8.824
167,881
+0.29(+3.34%)
Jul 10, 2023
8.292
8.577
8.292
8.538
168,403
+0.25(+2.97%)
Jul 07, 2023
8.272
8.528
8.203
8.292
165,566
+0.06(+0.72%)
Jul 06, 2023
8.577
8.627
8.105
8.233
294,550
-0.50(-5.75%)
Jul 05, 2023
8.804
9.050
8.439
8.735
399,249
-0.09(-1.00%)
Jul 03, 2023
8.981
9.129
8.784
8.824
85,623
-0.18(-1.97%)
Jun 30, 2023
8.892
9.085
8.696
9.001
297,040
+0.13(+1.44%)
Jun 29, 2023
8.292
8.892
8.262
8.873
304,578
+0.61(+7.39%)
Jun 28, 2023
8.203
8.282
8.055
8.262
202,310
+0.05(+0.60%)
Jun 27, 2023
7.977
8.307
7.892
8.213
159,746
+0.28(+3.47%)
Jun 26, 2023
8.016
8.075
7.750
7.937
309,874
+0.03(+0.37%)
Jun 23, 2023
7.711
8.272
7.711
7.908
1,493,509
+0.04(+0.50%)
Jun 22, 2023
7.770
8.075
7.642
7.868
257,430
+0.06(+0.76%)
Jun 21, 2023
7.760
7.937
7.662
7.809
143,044
+0.01(+0.13%)
Jun 20, 2023
7.908
7.937
7.740
7.799
195,548
-0.10(-1.25%)
Jun 16, 2023
7.957
8.085
7.794
7.898
392,369
+0.02(+0.25%)
Jun 15, 2023
8.223
8.267
7.839
7.878
259,052
-0.34(-4.19%)
Jun 14, 2023
8.459
8.577
8.179
8.223
169,077
-0.17(-2.00%)
Jun 13, 2023
8.252
8.499
8.193
8.390
175,021
+0.17(+2.04%)
Jun 12, 2023
8.489
8.587
8.193
8.223
298,837
-0.25(-2.91%)
Jun 09, 2023
8.577
8.666
8.390
8.469
236,905
-0.08(-0.92%)
Jun 08, 2023
8.735
8.774
8.400
8.548
155,403
-0.14(-1.59%)
Jun 07, 2023
8.518
8.996
8.518
8.686
367,558
+0.27(+3.16%)
Jun 06, 2023
8.085
8.508
8.006
8.420
380,907
+0.34(+4.27%)
Jun 05, 2023
8.164
8.233
7.937
8.075
366,114
-0.07(-0.85%)
Jun 02, 2023
7.947
8.193
7.947
8.144
361,822
+0.35(+4.55%)
Jun 01, 2023
8.124
8.144
7.775
7.790
296,611
-0.35(-4.35%)
May 31, 2023
8.558
8.577
7.967
8.144
580,733
-0.47(-5.49%)
May 30, 2023
8.469
8.691
8.371
8.617
240,811
+0.23(+2.70%)
May 26, 2023
8.272
8.577
8.272
8.390
240,659
+0.10(+1.19%)
May 25, 2023
8.587
8.932
8.223
8.292
450,130
-0.02(-0.24%)
May 24, 2023
8.627
8.632
8.292
8.311
175,225
-0.32(-3.65%)
May 23, 2023
8.656
8.902
8.607
8.627
185,929
-0.02(-0.23%)
May 22, 2023
8.410
8.735
8.380
8.646
171,521
+0.26(+3.05%)
May 19, 2023
8.676
8.676
8.361
8.390
176,081
-0.17(-1.96%)
May 18, 2023
8.715
8.750
8.503
8.558
271,117
-0.15(-1.70%)
May 17, 2023
8.597
8.804
8.499
8.705
261,477
+0.15(+1.73%)
May 16, 2023
8.784
8.912
8.341
8.558
314,508
-0.33(-3.77%)
May 15, 2023
8.617
9.003
8.577
8.892
274,469
+0.29(+3.32%)
May 12, 2023
8.469
8.686
8.371
8.607
253,804
+0.19(+2.22%)
May 11, 2023
8.390
8.449
8.169
8.420
248,035
-0.02(-0.23%)
May 10, 2023
8.351
8.567
8.223
8.439
315,541
+0.22(+2.63%)
May 09, 2023
8.164
8.375
7.977
8.223
257,060
-0.01(-0.12%)
May 08, 2023
8.499
8.696
8.223
8.233
230,279
-0.19(-2.22%)
May 05, 2023
8.538
8.666
8.124
8.420
257,957
+0.03(+0.41%)
May 04, 2023
8.434
8.631
8.258
8.385
341,524
-0.12(-1.39%)
May 03, 2023
8.012
8.847
8.012
8.503
612,120
-0.35(-3.99%)
May 02, 2023
9.220
9.485
8.709
8.857
706,218
-0.48(-5.15%)
May 01, 2023
9.495
9.534
9.318
9.338
631,364
-0.22(-2.26%)
Apr 28, 2023
9.298
9.662
9.289
9.554
468,786
+0.21(+2.21%)
Apr 27, 2023
9.249
9.348
9.078
9.348
298,200
+0.17(+1.82%)
Apr 26, 2023
9.053
9.357
8.925
9.181
325,648
+0.11(+1.19%)
Apr 25, 2023
9.367
9.416
9.053
9.073
311,549
-0.40(-4.25%)
Apr 24, 2023
9.593
9.681
9.210
9.475
259,347
-0.14(-1.43%)
Apr 21, 2023
9.416
9.730
9.348
9.613
295,832
+0.21(+2.19%)
Apr 20, 2023
9.495
9.740
9.220
9.406
373,533
-0.18(-1.84%)
Apr 19, 2023
9.406
9.672
9.279
9.583
253,891
+0.12(+1.24%)
Apr 18, 2023
9.495
9.838
9.308
9.465
302,799
+0.05(+0.52%)
Apr 17, 2023
9.328
9.770
9.279
9.416
243,139
+0.05(+0.52%)
Apr 14, 2023
9.711
9.834
9.357
9.367
284,875
-0.32(-3.34%)
Apr 13, 2023
9.730
9.858
9.397
9.691
265,633
-0.04(-0.40%)
Apr 12, 2023
10.19
10.25
9.691
9.730
332,622
-0.37(-3.69%)
Apr 11, 2023
9.377
10.15
9.377
10.10
566,748
+0.77(+8.20%)
Apr 10, 2023
8.680
9.456
8.680
9.338
402,816
+0.59(+6.73%)
Apr 06, 2023
8.690
8.847
8.533
8.749
230,186
+0.09(+1.02%)
Apr 05, 2023
8.444
8.741
8.385
8.660
379,437
-0.48(-5.26%)
Apr 04, 2023
9.279
9.436
8.999
9.141
187,735
-0.11(-1.17%)
Apr 03, 2023
9.249
9.377
9.102
9.249
334,299
-0.03(-0.32%)
Mar 31, 2023
8.847
9.397
8.847
9.279
416,590
+0.49(+5.59%)
Mar 30, 2023
8.896
9.161
8.754
8.788
217,780
-0.04(-0.44%)
Mar 29, 2023
8.680
8.906
8.601
8.827
325,694
+0.28(+3.33%)
Mar 28, 2023
8.621
8.690
8.425
8.542
298,569
-0.07(-0.80%)
Mar 27, 2023
8.611
8.704
8.405
8.611
254,861
+0.06(+0.69%)
Mar 24, 2023
8.395
8.562
8.277
8.552
218,011
+0.05(+0.58%)
Mar 23, 2023
8.405
8.827
8.395
8.503
370,079
+0.16(+1.88%)
Mar 22, 2023
8.454
8.778
8.336
8.346
267,624
-0.11(-1.28%)
Mar 21, 2023
8.739
9.161
8.410
8.454
355,110
-0.10(-1.20%)
Mar 20, 2023
8.847
9.028
8.415
8.557
511,045
-0.28(-3.22%)
Mar 17, 2023
8.847
9.205
8.778
8.842
570,104
-0.04(-0.50%)
Mar 16, 2023
8.965
9.240
8.749
8.886
410,697
-0.27(-3.00%)
Mar 15, 2023
9.171
9.367
8.955
9.161
456,969
-0.27(-2.81%)
Mar 14, 2023
9.132
9.534
9.122
9.426
443,471
+0.55(+6.19%)
Mar 13, 2023
9.082
9.132
8.695
8.876
323,744
-0.34(-3.73%)
Mar 10, 2023
9.613
9.829
9.006
9.220
488,620
-0.43(-4.48%)
Mar 09, 2023
9.750
10.01
9.622
9.652
428,171
-0.07(-0.71%)
Mar 08, 2023
9.122
9.740
9.058
9.721
343,169
+0.62(+6.80%)
Mar 07, 2023
9.053
9.289
9.024
9.102
264,587
+0.05(+0.54%)
Mar 06, 2023
9.691
9.721
9.014
9.053
382,183
-0.63(-6.54%)
Mar 03, 2023
9.451
9.735
9.285
9.686
302,210
+0.34(+3.67%)
Mar 02, 2023
9.001
9.363
8.952
9.344
449,828
+0.25(+2.75%)
Mar 01, 2023
9.569
9.677
8.981
9.094
612,994
-0.60(-6.21%)
Feb 28, 2023
8.080
10.11
7.982
9.696
1,097,432
+0.20(+2.06%)
Feb 27, 2023
9.843
10.02
9.392
9.500
467,967
-0.20(-2.02%)
Feb 24, 2023
9.863
10.09
9.510
9.696
742,093
-0.37(-3.70%)
Feb 23, 2023
9.588
10.15
9.481
10.07
666,473
+0.58(+6.14%)
Feb 22, 2023
9.618
9.657
9.412
9.486
378,631
-0.13(-1.37%)
Feb 21, 2023
9.530
9.725
9.383
9.618
421,182
-0.08(-0.81%)
Feb 17, 2023
9.559
9.706
9.280
9.696
313,869
+0.18(+1.85%)
Feb 16, 2023
9.559
9.902
9.402
9.520
463,802
-0.14(-1.42%)
Feb 15, 2023
9.716
9.784
9.392
9.657
549,645
-0.11(-1.10%)
Feb 14, 2023
9.647
9.804
9.363
9.765
289,585
+0.09(+0.91%)
Feb 13, 2023
9.344
9.946
9.226
9.677
342,139
+0.33(+3.56%)
Feb 10, 2023
9.108
9.353
8.922
9.344
312,757
+0.22(+2.36%)
Feb 09, 2023
9.794
9.794
9.104
9.128
263,541
-0.47(-4.90%)
Feb 08, 2023
9.618
9.745
9.422
9.598
214,248
-0.11(-1.11%)
Feb 07, 2023
9.618
9.735
9.451
9.706
232,218
+0.09(+0.92%)
Feb 06, 2023
10.04
10.07
9.569
9.618
330,247
-0.45(-4.47%)
Feb 03, 2023
10.02
10.28
9.823
10.07
370,049
-0.11(-1.06%)
Feb 02, 2023
10.22
10.50
10.000
10.18
537,922
+0.05(+0.48%)
Feb 01, 2023
9.794
10.23
9.716
10.13
416,571
+0.28(+2.89%)
Jan 31, 2023
9.774
9.863
9.725
9.843
462,780
+0.09(+0.90%)
Jan 30, 2023
9.667
10.22
9.628
9.755
479,648
-0.01(-0.10%)
Jan 27, 2023
9.520
9.882
9.373
9.765
490,926
+0.24(+2.47%)
Jan 26, 2023
9.657
9.706
9.304
9.530
369,749
+0.00(+0.00%)
Jan 25, 2023
9.314
9.559
8.775
9.530
303,102
+0.13(+1.35%)
Jan 24, 2023
9.432
9.481
9.040
9.402
477,988
-0.13(-1.34%)
Jan 23, 2023
9.667
9.760
9.481
9.530
509,870
-0.10(-1.02%)
Jan 20, 2023
9.265
9.637
9.206
9.628
255,926
+0.48(+5.25%)
Jan 19, 2023
9.157
9.250
8.913
9.148
353,520
-0.01(-0.11%)
Jan 18, 2023
9.255
9.422
9.074
9.157
241,097
-0.01(-0.11%)
Jan 17, 2023
9.344
9.421
9.069
9.167
209,958
-0.17(-1.78%)
Jan 13, 2023
8.991
9.392
8.913
9.334
301,673
+0.29(+3.25%)
Jan 12, 2023
8.736
9.123
8.629
9.040
351,693
+0.36(+4.18%)
Jan 11, 2023
8.384
8.678
8.345
8.678
226,112
+0.38(+4.60%)
Jan 10, 2023
8.345
8.470
8.144
8.296
227,165
-0.03(-0.35%)
Jan 09, 2023
8.384
8.521
8.276
8.325
327,382
+0.06(+0.71%)
Jan 06, 2023
8.227
8.354
8.060
8.266
286,147
+0.05(+0.60%)
Jan 05, 2023
7.972
8.364
7.865
8.217
372,679
+0.17(+2.07%)
Jan 04, 2023
7.786
8.080
7.688
8.051
379,588
+0.40(+5.25%)
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.