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
Vacasa, Inc. - Class A Common Stock
(NQ:
VCSA
)
7.250
+0.200 (+2.84%)
Streaming Delayed Price
Updated: 11:05 AM EDT, May 7, 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 30, 2024
7.930
8.080
7.590
7.790
68,294
-0.14(-1.77%)
Apr 29, 2024
7.570
8.000
7.450
7.930
88,251
+0.43(+5.73%)
Apr 26, 2024
6.960
8.190
6.800
7.500
172,036
+0.62(+9.01%)
Apr 25, 2024
6.800
7.100
6.750
6.880
95,958
+0.10(+1.47%)
Apr 24, 2024
6.570
6.810
6.380
6.780
25,723
+0.35(+5.44%)
Apr 23, 2024
5.960
6.560
5.850
6.430
50,839
+0.55(+9.35%)
Apr 22, 2024
6.050
6.100
5.620
5.880
57,054
-0.09(-1.51%)
Apr 19, 2024
5.980
6.090
5.850
5.970
38,001
-0.03(-0.50%)
Apr 18, 2024
5.870
6.040
5.820
6.000
37,005
+0.11(+1.87%)
Apr 17, 2024
6.040
6.040
5.750
5.890
31,614
-0.11(-1.83%)
Apr 16, 2024
5.910
6.090
5.880
6.000
40,540
+0.05(+0.84%)
Apr 15, 2024
6.000
6.054
5.720
5.950
59,956
-0.14(-2.30%)
Apr 12, 2024
5.910
6.120
5.810
6.090
45,491
+0.21(+3.57%)
Apr 11, 2024
6.280
6.280
5.880
5.880
37,588
-0.29(-4.70%)
Apr 10, 2024
6.320
6.390
6.120
6.170
34,969
-0.27(-4.19%)
Apr 09, 2024
6.300
6.440
6.220
6.440
31,662
+0.18(+2.88%)
Apr 08, 2024
6.420
6.490
6.240
6.260
80,749
-0.06(-0.95%)
Apr 05, 2024
6.220
6.420
6.220
6.320
32,277
+0.12(+1.94%)
Apr 04, 2024
6.330
6.440
6.150
6.200
70,791
-0.16(-2.52%)
Apr 03, 2024
6.290
6.430
6.120
6.360
48,116
+0.12(+1.92%)
Apr 02, 2024
6.480
6.720
6.200
6.240
53,677
-0.31(-4.73%)
Apr 01, 2024
6.860
7.030
6.450
6.550
87,620
-0.27(-3.96%)
Mar 28, 2024
7.090
7.090
6.780
6.820
155,856
-0.29(-4.08%)
Mar 27, 2024
7.100
7.110
6.660
7.110
128,424
+0.04(+0.57%)
Mar 26, 2024
7.160
7.180
6.650
7.070
194,725
-0.17(-2.35%)
Mar 25, 2024
7.170
7.370
6.800
7.240
121,802
+0.08(+1.12%)
Mar 22, 2024
7.140
7.400
6.840
7.160
67,857
-0.08(-1.10%)
Mar 21, 2024
6.810
7.250
6.720
7.240
113,664
+0.39(+5.69%)
Mar 20, 2024
6.500
7.035
6.400
6.850
173,571
+0.25(+3.79%)
Mar 19, 2024
6.480
6.630
6.310
6.600
156,481
+0.13(+2.01%)
Mar 18, 2024
6.410
6.480
6.160
6.470
85,226
+0.15(+2.37%)
Mar 15, 2024
6.230
6.415
6.210
6.320
92,479
+0.02(+0.32%)
Mar 14, 2024
6.500
6.600
6.190
6.300
155,951
-0.28(-4.26%)
Mar 13, 2024
6.480
7.120
6.480
6.580
59,770
+0.22(+3.46%)
Mar 12, 2024
6.950
7.035
6.210
6.360
122,393
-0.59(-8.49%)
Mar 11, 2024
6.900
7.250
6.740
6.950
96,318
+0.04(+0.58%)
Mar 08, 2024
7.580
7.610
6.800
6.910
82,214
-0.69(-9.08%)
Mar 07, 2024
7.760
7.890
7.440
7.600
46,735
-0.19(-2.44%)
Mar 06, 2024
7.810
7.900
7.520
7.790
99,850
-0.01(-0.19%)
Mar 05, 2024
7.870
8.020
7.730
7.805
84,666
+0.06(+0.84%)
Mar 04, 2024
9.000
9.000
7.700
7.740
110,798
-1.33(-14.66%)
Mar 01, 2024
9.380
9.380
8.619
9.070
79,688
-0.38(-4.02%)
Feb 29, 2024
8.660
9.600
8.660
9.450
272,818
-1.81(-16.07%)
Feb 28, 2024
11.12
11.70
10.79
11.26
78,176
+0.14(+1.26%)
Feb 27, 2024
10.77
11.48
10.63
11.12
65,135
+0.43(+4.02%)
Feb 26, 2024
9.840
10.78
9.840
10.69
41,636
+0.79(+7.98%)
Feb 23, 2024
9.500
9.978
9.400
9.900
64,072
+0.46(+4.87%)
Feb 22, 2024
9.420
9.630
9.110
9.440
46,796
+0.06(+0.64%)
Feb 21, 2024
9.460
9.460
9.200
9.380
17,310
-0.17(-1.78%)
Feb 20, 2024
9.010
9.650
9.010
9.550
62,764
+0.40(+4.37%)
Feb 16, 2024
9.240
9.390
9.070
9.150
58,886
-0.29(-3.07%)
Feb 15, 2024
9.440
9.450
9.100
9.440
41,559
-0.01(-0.11%)
Feb 14, 2024
9.260
9.465
9.060
9.450
63,187
+0.19(+2.05%)
Feb 13, 2024
8.860
9.270
8.800
9.260
93,537
+0.18(+1.98%)
Feb 12, 2024
9.275
9.740
9.010
9.080
35,078
+0.04(+0.44%)
Feb 09, 2024
9.170
9.200
8.800
9.040
98,431
-0.02(-0.22%)
Feb 08, 2024
9.070
9.530
8.910
9.060
54,095
-0.13(-1.41%)
Feb 07, 2024
9.250
9.260
8.870
9.190
73,937
-0.01(-0.11%)
Feb 06, 2024
8.970
9.200
8.830
9.200
36,240
+0.23(+2.56%)
Feb 05, 2024
9.170
9.179
8.510
8.970
74,513
-0.36(-3.86%)
Feb 02, 2024
9.720
9.736
8.960
9.330
40,329
-0.40(-4.11%)
Feb 01, 2024
8.850
9.945
8.810
9.730
83,071
+0.66(+7.28%)
Jan 31, 2024
9.240
9.370
8.600
9.070
48,310
-0.17(-1.84%)
Jan 30, 2024
8.270
9.240
8.095
9.240
116,309
+0.87(+10.39%)
Jan 29, 2024
8.130
8.380
7.929
8.370
14,414
+0.31(+3.85%)
Jan 26, 2024
8.400
8.400
7.960
8.060
29,446
-0.28(-3.36%)
Jan 25, 2024
8.400
8.620
8.060
8.340
30,000
+0.09(+1.09%)
Jan 24, 2024
7.650
8.250
7.650
8.250
35,011
+0.61(+7.98%)
Jan 23, 2024
7.540
7.865
7.400
7.640
23,446
+0.09(+1.19%)
Jan 22, 2024
7.290
7.900
7.290
7.550
21,223
+0.31(+4.28%)
Jan 19, 2024
6.910
7.245
6.801
7.240
40,601
+0.33(+4.78%)
Jan 18, 2024
7.250
7.250
6.850
6.910
82,441
-0.20(-2.81%)
Jan 17, 2024
7.000
7.250
7.000
7.110
50,618
+0.07(+0.99%)
Jan 16, 2024
7.160
7.220
7.020
7.040
7,104
-0.22(-3.03%)
Jan 12, 2024
7.430
7.430
7.120
7.260
14,277
-0.07(-0.95%)
Jan 11, 2024
7.300
7.540
7.100
7.330
16,475
-0.06(-0.81%)
Jan 10, 2024
7.500
7.500
7.320
7.390
11,375
-0.17(-2.25%)
Jan 09, 2024
7.870
7.980
7.490
7.560
14,581
-0.37(-4.67%)
Jan 08, 2024
7.500
7.990
7.450
7.930
13,986
+0.40(+5.31%)
Jan 05, 2024
7.950
8.080
7.460
7.530
27,258
-0.44(-5.52%)
Jan 04, 2024
7.920
7.980
7.766
7.970
15,306
+0.10(+1.27%)
Jan 03, 2024
7.900
8.175
7.750
7.870
43,253
-0.03(-0.38%)
Jan 02, 2024
8.350
8.360
7.880
7.900
24,965
-0.30(-3.66%)
Dec 29, 2023
8.020
8.300
7.880
8.200
64,662
+0.07(+0.86%)
Dec 28, 2023
7.760
8.130
7.760
8.130
27,787
+0.30(+3.83%)
Dec 27, 2023
8.000
8.100
7.820
7.830
62,426
-0.27(-3.33%)
Dec 26, 2023
8.130
8.400
7.896
8.100
45,552
+0.03(+0.37%)
Dec 22, 2023
7.760
8.480
7.600
8.070
45,513
+0.34(+4.40%)
Dec 21, 2023
8.090
8.200
7.550
7.730
41,617
-0.38(-4.69%)
Dec 20, 2023
7.980
8.390
7.510
8.110
39,198
+0.11(+1.37%)
Dec 19, 2023
7.153
8.000
7.153
8.000
51,589
+0.83(+11.58%)
Dec 18, 2023
7.450
7.615
7.120
7.170
16,905
-0.26(-3.50%)
Dec 15, 2023
7.800
7.800
7.010
7.430
87,196
-0.32(-4.13%)
Dec 14, 2023
7.540
7.790
7.310
7.750
37,297
+0.27(+3.61%)
Dec 13, 2023
7.400
7.490
7.060
7.480
20,962
+0.13(+1.77%)
Dec 12, 2023
7.160
7.600
7.160
7.350
20,006
+0.15(+2.08%)
Dec 11, 2023
7.100
7.510
7.021
7.200
41,999
+0.03(+0.42%)
Dec 08, 2023
7.120
7.225
6.870
7.170
186,611
-0.02(-0.28%)
Dec 07, 2023
7.580
7.580
7.160
7.190
74,994
-0.41(-5.39%)
Dec 06, 2023
7.800
8.250
7.530
7.600
73,744
-0.10(-1.30%)
Dec 05, 2023
8.180
8.300
7.540
7.700
43,449
-0.42(-5.17%)
Dec 04, 2023
8.220
8.280
8.000
8.120
23,295
-0.20(-2.40%)
Dec 01, 2023
7.890
8.480
7.850
8.320
40,104
+0.36(+4.52%)
Nov 30, 2023
7.875
8.000
7.511
7.960
28,109
+0.03(+0.38%)
Nov 29, 2023
7.590
8.080
7.200
7.930
72,651
+0.68(+9.38%)
Nov 28, 2023
6.870
7.770
6.750
7.250
124,649
+0.37(+5.38%)
Nov 27, 2023
7.300
7.330
6.860
6.880
41,026
-0.42(-5.69%)
Nov 24, 2023
7.570
7.690
7.200
7.295
8,128
-0.21(-2.86%)
Nov 22, 2023
7.510
7.845
7.510
7.510
8,364
+0.01(+0.13%)
Nov 21, 2023
7.980
8.100
7.500
7.500
30,105
-0.54(-6.72%)
Nov 20, 2023
7.850
8.190
7.669
8.040
19,666
+0.32(+4.15%)
Nov 17, 2023
7.760
8.095
7.658
7.720
18,756
-0.18(-2.28%)
Nov 16, 2023
8.300
8.495
7.560
7.900
28,837
-0.40(-4.82%)
Nov 15, 2023
8.490
8.780
8.220
8.300
38,937
+0.00(+0.00%)
Nov 14, 2023
7.872
8.416
7.872
8.300
18,883
+0.23(+2.85%)
Nov 13, 2023
7.900
8.080
7.725
8.070
14,107
+0.26(+3.33%)
Nov 10, 2023
8.070
8.110
7.500
7.810
29,782
-0.16(-2.01%)
Nov 09, 2023
8.600
8.900
7.850
7.970
37,198
-0.72(-8.29%)
Nov 08, 2023
10.12
10.12
8.630
8.690
107,583
-1.42(-14.05%)
Nov 07, 2023
9.770
13.00
9.770
10.11
328,465
+0.53(+5.53%)
Nov 06, 2023
9.000
9.990
9.000
9.580
44,156
+0.88(+10.11%)
Nov 03, 2023
8.380
8.960
8.380
8.700
21,521
+0.53(+6.49%)
Nov 02, 2023
7.690
8.370
7.690
8.170
16,459
+0.61(+8.07%)
Nov 01, 2023
7.420
7.790
7.380
7.560
23,497
-0.09(-1.18%)
Oct 31, 2023
7.500
7.650
7.220
7.650
11,078
+0.13(+1.73%)
Oct 30, 2023
7.160
7.520
7.110
7.520
13,649
+0.41(+5.77%)
Oct 27, 2023
7.030
7.410
7.030
7.110
11,640
+0.08(+1.14%)
Oct 26, 2023
7.000
7.360
6.980
7.030
19,093
+0.00(+0.00%)
Oct 25, 2023
7.130
7.292
6.856
7.030
32,620
-0.12(-1.68%)
Oct 24, 2023
7.320
7.780
7.040
7.150
37,117
-0.16(-2.19%)
Oct 23, 2023
7.500
7.535
7.090
7.310
108,596
-0.14(-1.88%)
Oct 20, 2023
8.100
8.100
7.400
7.450
47,003
-0.56(-6.99%)
Oct 19, 2023
8.440
8.500
8.010
8.010
53,253
-0.50(-5.88%)
Oct 18, 2023
9.010
9.230
8.510
8.510
31,028
-0.62(-6.79%)
Oct 17, 2023
9.200
9.300
8.948
9.130
24,337
-0.07(-0.76%)
Oct 16, 2023
9.310
9.585
9.100
9.200
14,993
-0.12(-1.29%)
Oct 13, 2023
9.580
9.770
9.250
9.320
8,957
+0.08(+0.87%)
Oct 12, 2023
10.49
10.49
8.960
9.240
39,818
-0.78(-7.78%)
Oct 11, 2023
9.390
10.22
9.390
10.02
45,053
+0.63(+6.71%)
Oct 10, 2023
9.080
9.390
8.980
9.390
14,538
+0.25(+2.74%)
Oct 09, 2023
9.110
9.180
8.930
9.140
15,211
-0.11(-1.19%)
Oct 06, 2023
9.150
9.305
8.900
9.250
24,999
-0.02(-0.22%)
Oct 05, 2023
9.300
9.400
9.200
9.270
29,791
-0.01(-0.11%)
Oct 04, 2023
9.010
9.530
8.990
9.280
61,593
+0.09(+0.98%)
Oct 03, 2023
8.170
9.500
8.170
9.190
150,557
+8.73(+1897.83%)
Oct 02, 2023
0.4900
0.5399
0.4553
0.4600
2,136,852
-0.00(-0.24%)
Sep 29, 2023
0.4570
0.4970
0.4549
0.4611
374,648
+0.00(+0.02%)
Sep 28, 2023
0.4652
0.4800
0.4568
0.4610
205,349
+0.00(+0.22%)
Sep 27, 2023
0.4500
0.4912
0.4322
0.4600
217,607
+0.01(+2.27%)
Sep 26, 2023
0.4600
0.4800
0.4400
0.4498
1,098,154
-0.01(-2.22%)
Sep 25, 2023
0.4400
0.4616
0.4497
0.4600
535,804
+0.02(+3.60%)
Sep 22, 2023
0.4535
0.4710
0.4401
0.4440
228,250
-0.01(-2.42%)
Sep 21, 2023
0.4800
0.4800
0.4302
0.4550
469,556
+0.01(+1.52%)
Sep 20, 2023
0.4500
0.4577
0.4387
0.4482
1,018,981
+0.03(+6.06%)
Sep 19, 2023
0.4330
0.4599
0.4226
0.4226
1,200,211
-0.02(-3.82%)
Sep 18, 2023
0.4223
0.5000
0.4185
0.4394
1,817,736
+0.03(+8.25%)
Sep 15, 2023
0.4200
0.4320
0.4010
0.4059
3,616,361
-0.01(-1.67%)
Sep 14, 2023
0.4500
0.4571
0.4100
0.4128
1,146,693
-0.03(-6.54%)
Sep 13, 2023
0.4900
0.4900
0.4408
0.4417
986,164
-0.04(-8.93%)
Sep 12, 2023
0.4900
0.4900
0.4732
0.4850
253,923
+0.00(+0.00%)
Sep 11, 2023
0.4900
0.5098
0.4800
0.4850
827,118
-0.02(-3.02%)
Sep 08, 2023
0.5200
0.5242
0.4731
0.5001
751,774
-0.02(-3.83%)
Sep 07, 2023
0.5200
0.5300
0.4620
0.5200
2,626,518
-0.04(-7.04%)
Sep 06, 2023
0.5900
0.5900
0.5399
0.5594
712,163
-0.01(-2.39%)
Sep 05, 2023
0.5800
0.6000
0.5700
0.5731
377,099
-0.01(-1.70%)
Sep 01, 2023
0.6000
0.6100
0.5802
0.5830
235,032
-0.02(-3.16%)
Aug 31, 2023
0.6040
0.6116
0.5901
0.6020
173,099
-0.00(-0.08%)
Aug 30, 2023
0.6000
0.6129
0.5850
0.6025
454,244
+0.01(+2.12%)
Aug 29, 2023
0.5723
0.5990
0.5700
0.5900
377,938
+0.02(+3.09%)
Aug 28, 2023
0.5593
0.5830
0.5550
0.5723
432,908
+0.01(+2.07%)
Aug 25, 2023
0.5600
0.5850
0.5500
0.5607
222,421
-0.00(-0.59%)
Aug 24, 2023
0.5600
0.5799
0.5380
0.5640
623,426
-0.00(-0.46%)
Aug 23, 2023
0.5821
0.5845
0.5600
0.5666
569,014
-0.01(-1.56%)
Aug 22, 2023
0.6024
0.6095
0.5700
0.5756
1,053,577
-0.02(-3.75%)
Aug 21, 2023
0.6000
0.6290
0.5900
0.5980
446,480
+0.01(+0.91%)
Aug 18, 2023
0.6000
0.6298
0.5900
0.5926
559,948
-0.01(-1.40%)
Aug 17, 2023
0.5900
0.6200
0.5900
0.6010
725,644
+0.01(+1.69%)
Aug 16, 2023
0.6200
0.6219
0.5850
0.5910
2,077,748
-0.02(-3.95%)
Aug 15, 2023
0.6300
0.6398
0.5909
0.6153
1,280,780
-0.01(-1.90%)
Aug 14, 2023
0.6800
0.6800
0.6050
0.6272
1,504,820
-0.04(-5.63%)
Aug 11, 2023
0.6851
0.6851
0.6550
0.6646
489,771
-0.02(-2.99%)
Aug 10, 2023
0.6900
0.6999
0.6600
0.6851
437,654
+0.00(+0.56%)
Aug 09, 2023
0.7500
0.7700
0.6550
0.6813
3,470,652
-0.04(-5.37%)
Aug 08, 2023
0.6800
0.7299
0.6650
0.7200
886,879
+0.02(+3.06%)
Aug 07, 2023
0.6900
0.7100
0.6710
0.6986
694,218
+0.01(+1.26%)
Aug 04, 2023
0.7400
0.7400
0.6897
0.6899
442,756
-0.01(-1.86%)
Aug 03, 2023
0.7100
0.7299
0.6900
0.7030
546,355
-0.03(-3.57%)
Aug 02, 2023
0.7100
0.7300
0.7100
0.7290
335,310
-0.00(-0.27%)
Aug 01, 2023
0.7400
0.7468
0.7083
0.7310
468,035
-0.01(-1.42%)
Jul 31, 2023
0.7100
0.7693
0.7118
0.7415
599,415
+0.03(+4.44%)
Jul 28, 2023
0.7100
0.7498
0.6950
0.7100
462,415
+0.01(+1.00%)
Jul 27, 2023
0.7353
0.7399
0.6801
0.7030
555,287
-0.03(-3.86%)
Jul 26, 2023
0.7500
0.7550
0.6900
0.7312
672,491
+0.00(+0.16%)
Jul 25, 2023
0.7000
0.7438
0.6800
0.7300
635,119
+0.04(+6.38%)
Jul 24, 2023
0.6900
0.7000
0.6505
0.6862
479,352
-0.01(-1.96%)
Jul 21, 2023
0.6820
0.6999
0.6501
0.6999
477,837
+0.01(+1.29%)
Jul 20, 2023
0.7000
0.7088
0.6800
0.6910
594,187
-0.01(-1.29%)
Jul 19, 2023
0.7700
0.7700
0.6900
0.7000
1,077,774
-0.05(-6.67%)
Jul 18, 2023
0.7756
0.7800
0.7400
0.7500
825,924
-0.03(-4.45%)
Jul 17, 2023
0.7400
0.8370
0.7399
0.7849
814,867
+0.03(+3.96%)
Jul 14, 2023
0.7737
0.7980
0.7500
0.7550
362,816
-0.01(-0.93%)
Jul 13, 2023
0.7582
0.7762
0.7401
0.7621
581,524
+0.00(+0.55%)
Jul 12, 2023
0.7800
0.7800
0.7200
0.7579
1,038,993
+0.01(+0.66%)
Jul 11, 2023
0.6880
0.7551
0.6700
0.7529
1,881,063
+0.06(+9.01%)
Jul 10, 2023
0.6600
0.7000
0.6502
0.6907
850,822
+0.03(+5.27%)
Jul 07, 2023
0.6250
0.6673
0.6200
0.6561
602,776
+0.03(+4.98%)
Jul 06, 2023
0.6400
0.6500
0.6203
0.6250
566,420
-0.01(-2.18%)
Jul 05, 2023
0.7100
0.7100
0.6325
0.6389
1,012,662
-0.07(-9.38%)
Jul 03, 2023
0.6617
0.7273
0.6617
0.7050
542,459
+0.03(+3.91%)
Jun 30, 2023
0.7320
0.7399
0.6501
0.6785
958,700
-0.02(-3.46%)
Jun 29, 2023
0.6800
0.7399
0.6802
0.7028
1,279,441
+0.02(+3.35%)
Jun 28, 2023
0.6300
0.6800
0.6300
0.6800
905,831
+0.04(+5.54%)
Jun 27, 2023
0.6073
0.6443
0.6003
0.6443
1,019,294
+0.02(+3.04%)
Jun 26, 2023
0.6288
0.6650
0.6052
0.6253
1,514,425
+0.01(+0.97%)
Jun 23, 2023
0.6100
0.6694
0.6003
0.6193
13,612,111
+0.00(+0.02%)
Jun 22, 2023
0.6000
0.6300
0.5800
0.6192
1,298,335
+0.03(+5.67%)
Jun 21, 2023
0.6300
0.6425
0.5840
0.5860
2,466,912
-0.03(-5.48%)
Jun 20, 2023
0.6700
0.6800
0.6200
0.6200
2,190,950
-0.04(-6.75%)
Jun 16, 2023
0.7280
0.7400
0.6615
0.6649
2,137,964
-0.06(-8.01%)
Jun 15, 2023
0.6812
0.7600
0.6700
0.7228
2,109,322
-0.13(-14.81%)
May 08, 2023
0.8300
0.8635
0.8293
0.8485
649,507
+0.02(+2.32%)
May 05, 2023
0.7400
0.8425
0.7300
0.8293
843,130
+0.09(+12.02%)
May 04, 2023
0.7371
0.7500
0.7272
0.7403
480,358
+0.00(+0.58%)
May 03, 2023
0.7500
0.7544
0.7300
0.7360
497,072
-0.00(-0.54%)
May 02, 2023
0.7600
0.7652
0.7200
0.7400
846,400
-0.03(-3.29%)
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.