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
Delcath Systems Inc
(NQ:
DCTH
)
7.350
-0.430 (-5.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 28, 2023
5.590
5.840
5.520
5.730
15,037
+0.15(+2.69%)
Apr 27, 2023
5.710
5.710
5.510
5.580
15,317
-0.11(-1.93%)
Apr 26, 2023
5.830
5.830
5.580
5.690
4,707
+0.00(+0.00%)
Apr 25, 2023
6.000
6.010
5.666
5.690
17,228
-0.21(-3.56%)
Apr 24, 2023
6.050
6.165
5.880
5.900
26,021
-0.12(-1.99%)
Apr 21, 2023
5.730
6.160
5.730
6.020
34,893
+0.22(+3.79%)
Apr 20, 2023
5.750
5.950
5.710
5.800
27,729
+0.15(+2.65%)
Apr 19, 2023
5.630
5.720
5.510
5.650
10,999
-0.03(-0.53%)
Apr 18, 2023
5.710
5.710
5.558
5.680
11,492
+0.03(+0.53%)
Apr 17, 2023
5.660
5.680
5.560
5.650
8,294
+0.15(+2.73%)
Apr 14, 2023
5.630
5.780
5.500
5.500
18,168
-0.05(-0.90%)
Apr 13, 2023
5.510
5.640
5.510
5.550
43,665
-0.01(-0.18%)
Apr 12, 2023
5.730
5.730
5.560
5.560
28,467
-0.19(-3.30%)
Apr 11, 2023
5.775
5.830
5.700
5.750
62,307
+0.01(+0.17%)
Apr 10, 2023
5.790
5.833
5.680
5.740
17,540
+0.09(+1.59%)
Apr 06, 2023
5.970
6.000
5.586
5.650
22,777
-0.25(-4.24%)
Apr 05, 2023
5.850
6.100
5.750
5.900
106,261
+0.15(+2.61%)
Apr 04, 2023
5.920
6.000
5.730
5.750
66,483
-0.17(-2.87%)
Apr 03, 2023
5.870
6.100
5.870
5.920
148,330
+0.17(+2.96%)
Mar 31, 2023
5.680
5.920
5.440
5.750
80,305
+0.12(+2.22%)
Mar 30, 2023
5.540
5.850
5.320
5.625
28,418
+0.08(+1.53%)
Mar 29, 2023
5.920
5.940
5.350
5.540
91,330
-0.38(-6.42%)
Mar 28, 2023
5.880
6.120
5.820
5.920
153,475
-0.08(-1.33%)
Mar 27, 2023
5.750
6.270
5.500
6.000
573,709
+1.16(+23.97%)
Mar 24, 2023
4.880
4.900
4.561
4.840
6,420
+0.17(+3.64%)
Mar 23, 2023
4.520
4.730
4.520
4.670
14,679
+0.16(+3.55%)
Mar 22, 2023
4.333
4.740
4.333
4.510
23,808
-0.04(-0.88%)
Mar 21, 2023
4.330
4.672
4.240
4.550
61,292
+0.23(+5.32%)
Mar 20, 2023
4.320
4.505
4.300
4.320
22,303
-0.08(-1.82%)
Mar 17, 2023
4.375
4.520
4.375
4.400
44,862
-0.14(-3.08%)
Mar 16, 2023
4.400
4.630
4.337
4.540
23,382
+0.02(+0.44%)
Mar 15, 2023
4.540
4.690
4.450
4.520
7,061
-0.15(-3.21%)
Mar 14, 2023
4.520
4.780
4.510
4.670
40,162
+0.12(+2.75%)
Mar 13, 2023
4.590
4.645
4.500
4.545
16,623
-0.16(-3.46%)
Mar 10, 2023
4.572
4.780
4.572
4.708
7,284
-0.03(-0.67%)
Mar 09, 2023
4.850
4.850
4.710
4.740
8,909
-0.12(-2.47%)
Mar 08, 2023
4.550
4.870
4.550
4.860
14,782
+0.08(+1.67%)
Mar 07, 2023
4.820
4.822
4.622
4.780
15,817
+0.03(+0.63%)
Mar 06, 2023
4.720
4.910
4.670
4.750
15,202
-0.04(-0.84%)
Mar 03, 2023
4.860
4.940
4.780
4.790
23,819
-0.05(-1.03%)
Mar 02, 2023
4.800
4.850
4.800
4.840
4,173
+0.00(+0.00%)
Mar 01, 2023
4.940
4.950
4.830
4.840
18,091
-0.12(-2.42%)
Feb 28, 2023
4.870
5.058
4.850
4.960
15,276
+0.03(+0.61%)
Feb 27, 2023
4.910
4.930
4.782
4.930
21,200
+0.02(+0.41%)
Feb 24, 2023
4.880
5.080
4.880
4.910
12,215
-0.09(-1.80%)
Feb 23, 2023
4.920
5.040
4.810
5.000
14,649
+0.02(+0.40%)
Feb 22, 2023
5.070
5.070
4.910
4.980
13,531
-0.06(-1.19%)
Feb 21, 2023
5.000
5.090
4.950
5.040
33,129
-0.02(-0.40%)
Feb 17, 2023
5.040
5.130
4.820
5.060
15,391
+0.11(+2.22%)
Feb 16, 2023
4.710
5.150
4.561
4.950
34,943
+0.15(+3.13%)
Feb 15, 2023
4.920
4.992
4.710
4.800
18,504
-0.03(-0.52%)
Feb 14, 2023
5.030
5.030
4.770
4.825
19,042
-0.09(-1.93%)
Feb 13, 2023
5.220
5.220
4.460
4.920
75,559
-0.22(-4.37%)
Feb 10, 2023
5.570
5.650
5.060
5.145
78,710
-0.31(-5.60%)
Feb 09, 2023
4.730
5.590
4.730
5.450
219,022
+0.78(+16.70%)
Feb 08, 2023
4.520
4.670
4.430
4.670
84,720
+0.17(+3.78%)
Feb 07, 2023
4.160
4.500
4.100
4.500
89,656
+0.42(+10.29%)
Feb 06, 2023
3.780
4.155
3.780
4.080
82,009
+0.42(+11.48%)
Feb 03, 2023
3.510
3.775
3.510
3.660
35,471
+0.15(+4.27%)
Feb 02, 2023
3.760
3.771
3.510
3.510
35,541
-0.20(-5.39%)
Feb 01, 2023
3.630
3.740
3.610
3.710
18,966
-0.02(-0.54%)
Jan 31, 2023
3.670
3.789
3.670
3.730
4,992
+0.04(+1.08%)
Jan 30, 2023
3.800
3.930
3.690
3.690
31,128
-0.06(-1.60%)
Jan 27, 2023
3.711
3.780
3.711
3.750
7,352
+0.02(+0.54%)
Jan 26, 2023
3.720
3.800
3.700
3.730
1,932
-0.02(-0.40%)
Jan 25, 2023
3.750
3.840
3.700
3.745
10,621
-0.10(-2.73%)
Jan 24, 2023
3.880
3.890
3.805
3.850
5,331
-0.03(-0.77%)
Jan 23, 2023
3.860
3.880
3.825
3.880
13,921
+0.13(+3.47%)
Jan 20, 2023
3.730
3.895
3.710
3.750
8,180
+0.01(+0.27%)
Jan 19, 2023
3.860
3.870
3.730
3.740
3,219
-0.04(-1.06%)
Jan 18, 2023
3.768
3.940
3.572
3.780
18,327
-0.14(-3.57%)
Jan 17, 2023
3.850
3.940
3.700
3.920
17,722
+0.04(+1.03%)
Jan 13, 2023
3.560
3.890
3.550
3.880
101,028
+0.36(+10.23%)
Jan 12, 2023
3.500
3.563
3.500
3.520
10,354
-0.06(-1.63%)
Jan 11, 2023
3.510
3.600
3.510
3.579
4,721
+0.07(+1.95%)
Jan 10, 2023
3.600
3.600
3.510
3.510
12,113
-0.06(-1.67%)
Jan 09, 2023
3.550
3.590
3.535
3.570
8,225
+0.06(+1.70%)
Jan 06, 2023
3.520
3.571
3.500
3.510
7,318
+0.00(+0.00%)
Jan 05, 2023
3.540
3.600
3.500
3.510
21,794
+0.02(+0.57%)
Jan 04, 2023
3.530
3.600
3.444
3.490
15,588
+0.03(+0.87%)
Jan 03, 2023
3.600
3.600
3.460
3.460
22,485
-0.14(-3.89%)
Dec 30, 2022
3.190
3.600
3.160
3.600
53,620
+0.41(+12.85%)
Dec 29, 2022
3.220
3.400
3.090
3.190
96,894
-0.02(-0.62%)
Dec 28, 2022
3.400
3.460
3.210
3.210
22,544
-0.20(-5.87%)
Dec 27, 2022
3.480
3.580
3.335
3.410
14,373
-0.18(-5.01%)
Dec 23, 2022
3.500
3.590
3.395
3.590
16,441
+0.22(+6.53%)
Dec 22, 2022
3.550
3.630
3.320
3.370
16,719
-0.26(-7.16%)
Dec 21, 2022
3.710
3.720
3.588
3.630
28,531
+0.07(+1.97%)
Dec 20, 2022
3.700
3.700
3.550
3.560
17,139
-0.14(-3.78%)
Dec 19, 2022
3.610
3.730
3.510
3.700
27,650
-0.01(-0.27%)
Dec 16, 2022
3.240
3.890
3.240
3.710
34,726
+0.15(+4.21%)
Dec 15, 2022
3.750
3.750
3.500
3.560
21,930
-0.14(-3.78%)
Dec 14, 2022
3.670
3.720
3.530
3.700
75,668
+0.00(+0.00%)
Dec 13, 2022
3.720
3.750
3.660
3.700
8,382
+0.01(+0.14%)
Dec 12, 2022
3.600
3.720
3.600
3.695
19,653
+0.02(+0.68%)
Dec 09, 2022
3.430
3.670
3.400
3.670
23,424
+0.33(+9.88%)
Dec 08, 2022
3.010
3.550
2.850
3.340
89,968
+0.44(+15.17%)
Dec 07, 2022
2.890
2.900
2.880
2.900
7,254
+0.01(+0.35%)
Dec 06, 2022
2.812
3.040
2.812
2.890
3,273
+0.06(+2.12%)
Dec 05, 2022
3.000
3.000
2.830
2.830
5,028
-0.17(-5.67%)
Dec 02, 2022
2.920
3.000
2.920
3.000
8,527
+0.12(+4.17%)
Dec 01, 2022
2.790
2.930
2.770
2.880
11,631
+0.03(+1.05%)
Nov 30, 2022
2.770
2.870
2.770
2.850
5,913
+0.08(+2.89%)
Nov 29, 2022
2.790
2.790
2.770
2.770
11,313
-0.03(-1.07%)
Nov 28, 2022
2.850
2.850
2.770
2.800
13,713
-0.05(-1.75%)
Nov 25, 2022
2.870
2.890
2.850
2.850
1,288
-0.07(-2.40%)
Nov 23, 2022
2.970
3.000
2.920
2.920
3,709
-0.04(-1.35%)
Nov 22, 2022
2.940
3.020
2.940
2.960
4,714
+0.02(+0.68%)
Nov 21, 2022
2.910
2.997
2.877
2.940
14,456
-0.09(-2.97%)
Nov 18, 2022
2.870
3.062
2.820
3.030
8,803
+0.14(+4.84%)
Nov 17, 2022
2.790
2.900
2.762
2.890
21,737
+0.09(+3.21%)
Nov 16, 2022
2.800
2.850
2.790
2.800
15,154
+0.00(+0.00%)
Nov 15, 2022
2.780
2.840
2.770
2.800
33,727
+0.04(+1.45%)
Nov 14, 2022
2.910
2.910
2.760
2.760
32,909
-0.24(-8.00%)
Nov 11, 2022
3.015
3.015
2.935
3.000
2,401
+0.18(+6.38%)
Nov 10, 2022
2.920
2.920
2.780
2.820
3,577
+0.02(+0.71%)
Nov 09, 2022
2.900
2.900
2.760
2.800
12,411
+0.01(+0.36%)
Nov 08, 2022
2.920
2.920
2.750
2.790
43,895
-0.21(-7.00%)
Nov 07, 2022
2.880
3.070
2.880
3.000
46,391
+0.17(+6.01%)
Nov 04, 2022
2.790
2.830
2.750
2.830
22,327
+0.05(+1.80%)
Nov 03, 2022
2.790
2.800
2.750
2.780
23,026
-0.02(-0.71%)
Nov 02, 2022
2.830
2.830
2.760
2.800
3,402
-0.06(-2.10%)
Nov 01, 2022
2.780
2.870
2.730
2.860
23,729
-0.02(-0.69%)
Oct 31, 2022
2.900
2.960
2.813
2.880
8,236
+0.03(+1.05%)
Oct 28, 2022
3.018
3.018
2.680
2.850
89,550
-0.10(-3.39%)
Oct 27, 2022
2.940
3.050
2.800
2.950
92,041
+0.06(+2.08%)
Oct 26, 2022
2.824
3.050
2.824
2.890
38,661
+0.00(+0.00%)
Oct 25, 2022
2.970
3.130
2.830
2.890
27,582
-0.02(-0.69%)
Oct 24, 2022
2.910
2.980
2.810
2.910
9,131
-0.04(-1.36%)
Oct 21, 2022
2.810
2.950
2.806
2.950
11,630
+0.09(+3.15%)
Oct 20, 2022
2.990
3.025
2.800
2.860
27,870
-0.10(-3.38%)
Oct 19, 2022
2.950
3.030
2.910
2.960
11,622
-0.04(-1.33%)
Oct 18, 2022
2.890
3.170
2.890
3.000
51,554
+0.10(+3.45%)
Oct 17, 2022
2.940
3.130
2.880
2.900
26,117
+0.02(+0.69%)
Oct 14, 2022
2.920
3.150
2.800
2.880
60,864
+0.08(+2.86%)
Oct 13, 2022
2.600
2.880
2.340
2.800
383,495
+0.21(+8.11%)
Oct 12, 2022
2.650
2.650
2.410
2.590
429,920
-0.10(-3.72%)
Oct 11, 2022
2.740
2.900
2.630
2.690
226,414
-0.12(-4.27%)
Oct 10, 2022
2.980
3.000
2.810
2.810
7,812
-0.16(-5.39%)
Oct 07, 2022
3.260
3.260
2.965
2.970
24,829
-0.17(-5.41%)
Oct 06, 2022
3.340
3.340
3.070
3.140
23,590
-0.14(-4.27%)
Oct 05, 2022
3.340
3.370
3.280
3.280
2,411
-0.05(-1.50%)
Oct 04, 2022
3.257
3.445
3.257
3.330
6,846
+0.06(+1.83%)
Oct 03, 2022
3.080
3.350
3.000
3.270
12,497
+0.07(+2.19%)
Sep 30, 2022
3.145
3.330
3.145
3.200
17,315
+0.10(+3.23%)
Sep 29, 2022
3.130
3.142
3.085
3.100
15,194
+0.00(+0.00%)
Sep 28, 2022
3.190
3.220
3.100
3.100
11,740
-0.16(-4.91%)
Sep 27, 2022
2.978
3.420
2.978
3.260
17,335
+0.16(+5.16%)
Sep 26, 2022
3.120
3.300
3.030
3.100
18,580
-0.17(-5.20%)
Sep 23, 2022
3.430
3.480
3.110
3.270
43,724
-0.16(-4.66%)
Sep 22, 2022
3.590
3.590
3.430
3.430
9,593
-0.18(-4.99%)
Sep 21, 2022
3.670
3.690
3.490
3.610
17,890
+0.05(+1.40%)
Sep 20, 2022
3.710
3.760
3.535
3.560
12,091
-0.14(-3.78%)
Sep 19, 2022
3.830
3.880
3.700
3.700
9,706
-0.16(-4.15%)
Sep 16, 2022
3.910
3.950
3.800
3.860
38,745
-0.05(-1.28%)
Sep 15, 2022
4.020
4.080
3.910
3.910
30,443
-0.07(-1.76%)
Sep 14, 2022
4.180
4.180
3.950
3.980
10,855
-0.06(-1.61%)
Sep 13, 2022
4.140
4.150
4.020
4.045
7,463
-0.12(-3.00%)
Sep 12, 2022
4.315
4.315
4.090
4.170
14,296
-0.05(-1.18%)
Sep 09, 2022
4.190
4.310
4.180
4.220
5,876
+0.07(+1.69%)
Sep 08, 2022
4.160
4.330
4.060
4.150
17,786
+0.03(+0.61%)
Sep 07, 2022
4.200
4.245
4.100
4.125
9,627
-0.08(-2.02%)
Sep 06, 2022
4.200
4.220
4.090
4.210
8,159
-0.01(-0.24%)
Sep 02, 2022
4.150
4.360
3.995
4.220
33,525
+0.14(+3.43%)
Sep 01, 2022
4.289
4.289
4.080
4.080
11,994
-0.16(-3.66%)
Aug 31, 2022
4.220
4.300
4.219
4.235
3,846
+0.02(+0.47%)
Aug 30, 2022
4.178
4.250
4.097
4.215
3,778
+0.04(+0.84%)
Aug 29, 2022
4.210
4.258
4.070
4.180
13,310
-0.08(-1.88%)
Aug 26, 2022
4.310
4.500
4.260
4.260
8,426
-0.14(-3.18%)
Aug 25, 2022
4.430
4.430
4.300
4.400
16,634
+0.11(+2.57%)
Aug 24, 2022
4.365
4.430
4.260
4.290
38,343
-0.00(-0.05%)
Aug 23, 2022
4.380
4.400
4.292
4.292
2,295
+0.03(+0.75%)
Aug 22, 2022
4.350
4.505
4.250
4.260
6,042
+0.00(+0.00%)
Aug 19, 2022
4.420
4.480
4.210
4.260
13,282
-0.26(-5.75%)
Aug 18, 2022
4.490
4.704
4.400
4.520
60,423
+0.02(+0.44%)
Aug 17, 2022
4.473
4.636
4.473
4.500
9,081
+0.10(+2.27%)
Aug 16, 2022
4.630
4.650
4.400
4.400
21,091
-0.10(-2.22%)
Aug 15, 2022
4.820
4.820
4.480
4.500
38,552
-0.30(-6.35%)
Aug 12, 2022
4.470
4.900
4.470
4.805
76,346
+0.30(+6.78%)
Aug 11, 2022
4.370
4.570
4.370
4.500
27,961
+0.14(+3.21%)
Aug 10, 2022
4.260
4.401
4.260
4.360
7,520
+0.10(+2.35%)
Aug 09, 2022
4.260
4.420
4.250
4.260
13,049
-0.12(-2.74%)
Aug 08, 2022
4.270
4.430
4.260
4.380
10,083
+0.02(+0.46%)
Aug 05, 2022
4.211
4.400
4.211
4.360
12,462
+0.20(+4.81%)
Aug 04, 2022
4.270
4.297
4.150
4.160
14,699
-0.14(-3.26%)
Aug 03, 2022
4.410
4.430
4.276
4.300
15,403
-0.13(-2.93%)
Aug 02, 2022
4.330
4.480
4.260
4.430
31,155
+0.19(+4.48%)
Aug 01, 2022
4.160
4.330
4.160
4.240
20,755
+0.07(+1.68%)
Jul 29, 2022
4.100
4.330
4.020
4.170
21,696
-0.04(-0.95%)
Jul 28, 2022
4.120
4.330
4.110
4.210
39,085
+0.10(+2.43%)
Jul 27, 2022
4.220
4.242
4.110
4.110
13,124
-0.15(-3.52%)
Jul 26, 2022
4.000
4.315
4.000
4.260
15,176
+0.11(+2.65%)
Jul 25, 2022
4.380
4.380
4.020
4.150
28,232
-0.14(-3.26%)
Jul 22, 2022
4.450
4.660
4.244
4.290
102,804
-0.11(-2.50%)
Jul 21, 2022
4.040
4.490
3.970
4.400
200,855
+0.40(+10.00%)
Jul 20, 2022
3.900
4.100
3.850
4.000
27,041
+0.10(+2.56%)
Jul 19, 2022
4.000
4.140
3.900
3.900
19,100
-0.05(-1.27%)
Jul 18, 2022
3.890
4.080
3.860
3.950
14,528
-0.03(-0.75%)
Jul 15, 2022
3.990
3.990
3.770
3.980
2,004
+0.16(+4.19%)
Jul 14, 2022
3.830
3.840
3.820
3.820
1,435
-0.01(-0.26%)
Jul 13, 2022
3.820
3.945
3.770
3.830
4,226
+0.01(+0.26%)
Jul 12, 2022
3.800
3.830
3.700
3.820
7,744
-0.17(-4.26%)
Jul 11, 2022
3.950
4.030
3.935
3.990
3,742
-0.03(-0.75%)
Jul 08, 2022
3.990
4.043
3.930
4.020
9,934
+0.02(+0.50%)
Jul 07, 2022
3.850
4.032
3.850
4.000
24,557
+0.16(+4.17%)
Jul 06, 2022
3.950
3.950
3.840
3.840
11,213
-0.07(-1.79%)
Jul 05, 2022
3.690
3.940
3.600
3.910
11,173
+0.01(+0.26%)
Jul 01, 2022
3.930
4.000
3.900
3.900
2,806
-0.09(-2.26%)
Jun 30, 2022
3.920
4.030
3.730
3.990
49,015
+0.00(+0.00%)
Jun 29, 2022
4.030
4.130
3.920
3.990
2,031
-0.10(-2.56%)
Jun 28, 2022
4.155
4.244
4.020
4.095
17,164
+0.08(+2.12%)
Jun 27, 2022
4.000
4.090
3.850
4.010
13,396
+0.09(+2.30%)
Jun 24, 2022
3.630
3.980
3.630
3.920
11,852
+0.04(+1.03%)
Jun 23, 2022
3.900
3.951
3.780
3.880
13,654
+0.10(+2.65%)
Jun 22, 2022
3.810
3.975
3.770
3.780
25,915
+0.05(+1.34%)
Jun 21, 2022
3.660
3.900
3.660
3.730
15,083
+0.11(+3.04%)
Jun 17, 2022
3.490
3.750
3.490
3.620
32,274
-0.01(-0.28%)
Jun 16, 2022
3.750
3.984
3.600
3.630
8,648
-0.13(-3.46%)
Jun 15, 2022
3.850
3.890
3.760
3.760
12,878
+0.02(+0.53%)
Jun 14, 2022
3.765
3.929
3.740
3.740
41,135
-0.11(-2.86%)
Jun 13, 2022
4.020
4.040
3.760
3.850
51,834
-0.23(-5.64%)
Jun 10, 2022
4.060
4.140
4.010
4.080
18,159
-0.09(-2.16%)
Jun 09, 2022
4.040
4.240
4.020
4.170
23,927
+0.02(+0.48%)
Jun 08, 2022
4.220
4.220
4.060
4.150
6,496
+0.03(+0.73%)
Jun 07, 2022
4.360
4.425
3.820
4.120
179,511
-0.38(-8.44%)
Jun 06, 2022
4.520
4.550
4.322
4.500
212,157
+0.10(+2.27%)
Jun 03, 2022
4.450
4.500
4.250
4.400
50,244
-0.05(-1.12%)
Jun 02, 2022
4.420
4.596
4.420
4.450
16,858
-0.04(-0.89%)
Jun 01, 2022
4.570
4.780
4.400
4.490
19,132
-0.12(-2.60%)
May 31, 2022
4.500
4.753
4.500
4.610
12,373
+0.05(+1.10%)
May 27, 2022
4.610
4.610
4.400
4.560
17,521
+0.06(+1.33%)
May 26, 2022
4.520
4.740
4.480
4.500
7,830
+0.02(+0.45%)
May 25, 2022
4.600
4.780
4.455
4.480
10,909
+0.00(+0.00%)
May 24, 2022
4.412
4.620
4.400
4.480
2,203
-0.02(-0.44%)
May 23, 2022
4.510
4.600
4.410
4.500
12,845
-0.01(-0.22%)
May 20, 2022
4.590
4.590
4.410
4.510
18,400
+0.06(+1.35%)
May 19, 2022
4.500
4.590
4.450
4.450
10,006
-0.05(-1.11%)
May 18, 2022
4.400
4.580
4.400
4.500
11,587
+0.04(+0.90%)
May 17, 2022
4.620
4.790
4.460
4.460
39,239
-0.23(-4.90%)
May 16, 2022
4.850
4.850
4.490
4.690
49,546
-0.14(-2.90%)
May 13, 2022
5.150
5.350
4.820
4.830
82,446
+0.13(+2.77%)
May 12, 2022
5.020
5.350
4.300
4.700
84,631
-0.41(-8.02%)
May 11, 2022
5.300
5.800
5.020
5.110
32,964
-0.19(-3.58%)
May 10, 2022
5.540
5.830
5.250
5.300
13,805
-0.50(-8.62%)
May 09, 2022
6.000
6.000
5.520
5.800
37,835
-0.15(-2.52%)
May 06, 2022
6.000
6.100
5.770
5.950
43,465
-0.37(-5.85%)
May 05, 2022
6.050
6.820
6.050
6.320
30,993
+0.08(+1.28%)
May 04, 2022
5.900
6.240
5.900
6.240
4,664
+0.16(+2.63%)
May 03, 2022
5.860
6.303
5.861
6.080
14,651
+0.23(+3.93%)
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.