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
Tela Bio Inc
(NQ:
TELA
)
6.360
+0.380 (+6.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024
5.920
6.390
5.750
6.360
94,537
+0.38(+6.35%)
May 15, 2024
5.860
6.100
5.815
5.980
102,251
+0.16(+2.75%)
May 14, 2024
5.840
6.030
5.750
5.820
115,260
+0.02(+0.34%)
May 13, 2024
5.760
6.020
5.730
5.800
113,438
+0.03(+0.52%)
May 10, 2024
5.430
6.000
5.430
5.770
405,762
+0.83(+16.80%)
May 09, 2024
4.800
5.170
4.670
4.940
202,357
+0.14(+2.92%)
May 08, 2024
4.880
4.940
4.795
4.800
80,177
-0.12(-2.44%)
May 07, 2024
4.630
4.960
4.540
4.920
713,070
+0.33(+7.19%)
May 06, 2024
4.710
4.720
4.560
4.590
303,701
-0.13(-2.75%)
May 03, 2024
4.710
4.790
4.650
4.720
30,331
+0.09(+1.94%)
May 02, 2024
4.640
4.710
4.550
4.630
73,579
+0.00(+0.00%)
May 01, 2024
4.550
4.740
4.500
4.630
595,838
+0.12(+2.77%)
Apr 30, 2024
4.510
4.630
4.460
4.505
88,760
-0.01(-0.33%)
Apr 29, 2024
4.520
4.540
4.390
4.520
118,831
+0.07(+1.57%)
Apr 26, 2024
4.375
4.490
4.375
4.450
57,897
+0.06(+1.37%)
Apr 25, 2024
4.360
4.440
4.300
4.390
88,584
-0.06(-1.35%)
Apr 24, 2024
4.450
4.491
4.340
4.450
85,296
-0.02(-0.45%)
Apr 23, 2024
4.480
4.630
4.410
4.470
127,300
-0.10(-2.19%)
Apr 22, 2024
4.780
4.780
4.480
4.570
165,029
-0.18(-3.79%)
Apr 19, 2024
5.130
5.185
4.650
4.750
119,515
-0.40(-7.77%)
Apr 18, 2024
5.140
5.165
4.970
5.150
95,186
-0.02(-0.39%)
Apr 17, 2024
5.050
5.190
5.020
5.170
106,818
+0.20(+4.02%)
Apr 16, 2024
4.640
5.010
4.580
4.970
1,138,894
+0.27(+5.74%)
Apr 15, 2024
5.000
5.050
4.640
4.700
337,204
-0.22(-4.47%)
Apr 12, 2024
4.950
4.950
4.860
4.920
62,906
-0.03(-0.51%)
Apr 11, 2024
5.010
5.010
4.880
4.945
125,393
+0.03(+0.51%)
Apr 10, 2024
4.940
4.990
4.760
4.920
297,863
-0.10(-1.99%)
Apr 09, 2024
5.160
5.200
4.960
5.020
59,726
-0.14(-2.71%)
Apr 08, 2024
5.040
5.380
4.940
5.160
215,202
+0.13(+2.58%)
Apr 05, 2024
5.260
5.330
4.950
5.030
234,662
-0.24(-4.55%)
Apr 04, 2024
5.375
5.375
5.210
5.270
173,756
-0.03(-0.57%)
Apr 03, 2024
5.250
5.350
5.250
5.300
123,241
+0.00(+0.00%)
Apr 02, 2024
5.290
5.390
5.250
5.300
131,967
-0.06(-1.12%)
Apr 01, 2024
5.660
5.660
5.295
5.360
96,961
-0.31(-5.47%)
Mar 28, 2024
5.640
5.780
5.555
5.670
82,453
+0.06(+1.07%)
Mar 27, 2024
5.450
5.670
5.450
5.610
61,046
+0.05(+0.90%)
Mar 26, 2024
5.450
5.670
5.400
5.560
98,913
+0.12(+2.21%)
Mar 25, 2024
5.830
5.830
5.320
5.440
104,159
-0.29(-5.06%)
Mar 22, 2024
5.590
6.050
5.550
5.730
247,343
+0.38(+7.10%)
Mar 21, 2024
5.460
5.980
5.310
5.350
236,613
-0.16(-2.90%)
Mar 20, 2024
5.500
5.560
5.300
5.510
112,667
+0.16(+2.99%)
Mar 19, 2024
5.340
5.460
5.300
5.350
267,919
+0.05(+0.94%)
Mar 18, 2024
5.340
5.520
5.290
5.300
79,080
-0.03(-0.56%)
Mar 15, 2024
5.370
5.540
5.240
5.330
222,679
-0.08(-1.48%)
Mar 14, 2024
5.540
5.540
5.270
5.410
71,030
-0.14(-2.52%)
Mar 13, 2024
5.410
5.570
5.320
5.550
76,739
+0.18(+3.35%)
Mar 12, 2024
5.490
5.510
5.350
5.370
95,850
-0.15(-2.72%)
Mar 11, 2024
5.710
5.895
5.350
5.520
129,697
-0.22(-3.83%)
Mar 08, 2024
6.330
6.390
5.720
5.740
72,795
-0.50(-8.01%)
Mar 07, 2024
6.380
6.440
6.240
6.240
97,915
-0.16(-2.50%)
Mar 06, 2024
6.530
6.650
6.310
6.400
199,951
-0.25(-3.76%)
Mar 05, 2024
6.850
6.865
6.500
6.650
144,796
-0.29(-4.18%)
Mar 04, 2024
7.070
7.180
6.866
6.940
73,581
-0.14(-1.98%)
Mar 01, 2024
6.820
7.160
6.820
7.080
32,062
+0.32(+4.73%)
Feb 29, 2024
6.880
6.880
6.720
6.760
28,312
+0.01(+0.15%)
Feb 28, 2024
6.900
6.910
6.650
6.750
356,105
-0.26(-3.71%)
Feb 27, 2024
6.950
7.030
6.800
7.010
45,804
+0.12(+1.74%)
Feb 26, 2024
7.080
7.130
6.850
6.890
24,230
-0.18(-2.55%)
Feb 23, 2024
6.911
7.180
6.911
7.070
41,427
+0.01(+0.14%)
Feb 22, 2024
7.050
7.080
6.820
7.060
82,898
+0.06(+0.86%)
Feb 21, 2024
7.070
7.100
6.970
7.000
53,314
-0.06(-0.85%)
Feb 20, 2024
7.290
7.290
6.920
7.060
53,191
-0.22(-3.02%)
Feb 16, 2024
7.320
7.450
7.030
7.280
87,066
-0.08(-1.09%)
Feb 15, 2024
7.340
7.380
7.150
7.360
49,541
+0.15(+2.08%)
Feb 14, 2024
7.100
7.210
6.960
7.210
51,783
+0.18(+2.56%)
Feb 13, 2024
7.230
7.370
6.990
7.030
64,957
-0.43(-5.76%)
Feb 12, 2024
6.970
7.520
6.970
7.460
56,537
+0.49(+7.03%)
Feb 09, 2024
6.910
6.970
6.800
6.970
52,105
+0.12(+1.75%)
Feb 08, 2024
6.940
7.065
6.830
6.850
79,144
-0.02(-0.29%)
Feb 07, 2024
6.870
6.950
6.650
6.870
48,587
-0.01(-0.15%)
Feb 06, 2024
6.540
7.000
6.510
6.880
51,211
+0.32(+4.88%)
Feb 05, 2024
6.940
6.960
6.560
6.560
36,674
-0.38(-5.48%)
Feb 02, 2024
7.020
7.050
6.840
6.940
53,880
-0.04(-0.57%)
Feb 01, 2024
7.010
7.070
6.810
6.980
54,782
+0.07(+1.01%)
Jan 31, 2024
6.860
7.060
6.830
6.910
72,118
+0.08(+1.17%)
Jan 30, 2024
6.990
7.180
6.790
6.830
31,337
-0.16(-2.29%)
Jan 29, 2024
7.160
7.180
6.880
6.990
72,052
-0.19(-2.65%)
Jan 26, 2024
7.620
7.840
7.150
7.180
76,005
-0.32(-4.27%)
Jan 25, 2024
7.180
7.550
7.060
7.500
71,175
+0.45(+6.38%)
Jan 24, 2024
7.700
7.730
7.010
7.050
67,233
-0.56(-7.36%)
Jan 23, 2024
7.340
7.610
7.180
7.610
164,654
+0.41(+5.69%)
Jan 22, 2024
6.820
7.370
6.820
7.200
185,968
+0.38(+5.65%)
Jan 19, 2024
6.980
7.010
6.595
6.815
175,312
-0.13(-1.94%)
Jan 18, 2024
6.690
6.970
6.590
6.950
151,207
+0.27(+4.04%)
Jan 17, 2024
6.930
7.000
6.600
6.680
138,976
-0.27(-3.88%)
Jan 16, 2024
6.670
7.065
6.460
6.950
210,486
+0.24(+3.58%)
Jan 12, 2024
6.820
6.970
6.660
6.710
153,973
-0.08(-1.18%)
Jan 11, 2024
6.940
6.970
6.690
6.790
146,829
-0.14(-2.02%)
Jan 10, 2024
7.310
7.400
6.860
6.930
133,749
-0.42(-5.71%)
Jan 09, 2024
7.120
7.590
7.010
7.350
179,327
+0.13(+1.80%)
Jan 08, 2024
6.910
7.290
6.850
7.220
197,252
+0.34(+4.94%)
Jan 05, 2024
6.830
6.950
6.610
6.880
188,341
+0.11(+1.62%)
Jan 04, 2024
6.610
6.880
6.460
6.770
181,373
+0.16(+2.42%)
Jan 03, 2024
6.680
6.700
6.250
6.610
220,378
-0.01(-0.15%)
Jan 02, 2024
6.560
6.850
6.370
6.620
272,763
+0.00(+0.00%)
Dec 29, 2023
6.270
6.700
6.180
6.620
141,262
+0.31(+4.91%)
Dec 28, 2023
6.290
6.350
6.172
6.310
143,258
+0.02(+0.32%)
Dec 27, 2023
6.570
6.580
6.240
6.290
279,017
-0.23(-3.53%)
Dec 26, 2023
6.400
6.690
6.300
6.520
211,059
+0.13(+2.03%)
Dec 22, 2023
6.090
6.520
6.050
6.390
199,231
+0.25(+4.07%)
Dec 21, 2023
5.820
6.300
5.790
6.140
149,469
+0.46(+8.10%)
Dec 20, 2023
5.660
5.960
5.590
5.680
96,238
+0.13(+2.34%)
Dec 19, 2023
5.530
5.630
5.480
5.550
112,329
+0.02(+0.36%)
Dec 18, 2023
5.780
5.850
5.500
5.530
130,429
-0.23(-3.99%)
Dec 15, 2023
5.780
5.875
5.600
5.760
174,004
+0.05(+0.88%)
Dec 14, 2023
5.740
5.950
5.665
5.710
90,927
+0.11(+1.96%)
Dec 13, 2023
5.450
5.650
5.377
5.600
87,160
+0.12(+2.19%)
Dec 12, 2023
5.310
5.510
5.200
5.480
44,779
+0.19(+3.59%)
Dec 11, 2023
5.480
5.515
5.180
5.290
90,573
-0.25(-4.51%)
Dec 08, 2023
5.500
5.680
5.420
5.540
96,233
+0.11(+2.03%)
Dec 07, 2023
5.570
5.640
5.400
5.430
80,575
-0.15(-2.69%)
Dec 06, 2023
5.450
5.650
5.340
5.580
96,154
+0.13(+2.39%)
Dec 05, 2023
5.860
5.860
5.370
5.450
128,378
-0.39(-6.68%)
Dec 04, 2023
5.650
5.960
5.510
5.840
149,025
+0.20(+3.55%)
Dec 01, 2023
5.250
5.660
5.250
5.640
162,294
+0.43(+8.25%)
Nov 30, 2023
4.980
5.250
4.946
5.210
87,888
+0.25(+5.04%)
Nov 29, 2023
4.870
5.025
4.870
4.960
162,129
+0.10(+2.06%)
Nov 28, 2023
4.950
5.060
4.850
4.860
152,941
-0.11(-2.21%)
Nov 27, 2023
4.970
5.126
4.900
4.970
64,425
+0.00(+0.00%)
Nov 24, 2023
4.870
5.040
4.850
4.970
26,833
+0.12(+2.47%)
Nov 22, 2023
4.890
4.940
4.810
4.850
129,120
-0.01(-0.21%)
Nov 21, 2023
4.910
5.100
4.840
4.860
156,950
-0.01(-0.21%)
Nov 20, 2023
4.660
5.175
4.640
4.870
640,991
+0.18(+3.84%)
Nov 17, 2023
4.750
4.850
4.630
4.690
846,546
-0.06(-1.26%)
Nov 16, 2023
4.750
4.850
4.700
4.750
105,096
-0.05(-1.04%)
Nov 15, 2023
4.820
5.090
4.800
4.800
171,959
+0.26(+5.73%)
Nov 14, 2023
4.540
4.600
4.336
4.540
232,227
+0.04(+0.89%)
Nov 13, 2023
4.676
4.676
4.235
4.500
225,169
-0.12(-2.60%)
Nov 10, 2023
5.000
5.150
4.260
4.620
619,786
-1.11(-19.37%)
Nov 09, 2023
5.740
5.770
5.550
5.730
188,844
-0.07(-1.21%)
Nov 08, 2023
5.740
6.000
5.650
5.800
308,462
+0.08(+1.40%)
Nov 07, 2023
5.640
5.810
5.590
5.720
381,183
+0.14(+2.51%)
Nov 06, 2023
5.850
5.867
5.540
5.580
60,277
-0.24(-4.12%)
Nov 03, 2023
5.830
5.880
5.420
5.820
183,706
+0.10(+1.75%)
Nov 02, 2023
5.850
5.950
5.617
5.720
95,339
-0.05(-0.87%)
Nov 01, 2023
5.810
5.920
5.650
5.770
64,178
-0.07(-1.20%)
Oct 31, 2023
5.830
5.950
5.680
5.840
75,165
+0.02(+0.34%)
Oct 30, 2023
5.850
5.898
5.645
5.820
50,586
+0.00(+0.00%)
Oct 27, 2023
6.000
6.000
5.630
5.820
79,091
-0.15(-2.51%)
Oct 26, 2023
5.990
6.180
5.760
5.970
111,244
-0.10(-1.65%)
Oct 25, 2023
6.030
6.120
5.800
6.070
72,128
+0.06(+1.00%)
Oct 24, 2023
5.680
6.070
5.660
6.010
79,533
+0.35(+6.18%)
Oct 23, 2023
5.740
5.970
5.590
5.660
103,097
-0.06(-1.05%)
Oct 20, 2023
5.890
5.890
5.680
5.720
100,561
-0.11(-1.89%)
Oct 19, 2023
5.910
6.070
5.710
5.830
115,481
-0.03(-0.51%)
Oct 18, 2023
6.000
6.090
5.800
5.860
92,663
-0.15(-2.58%)
Oct 17, 2023
6.250
6.250
5.990
6.015
133,340
-0.16(-2.51%)
Oct 16, 2023
6.300
6.230
6.095
6.170
62,446
-0.03(-0.48%)
Oct 13, 2023
6.253
6.349
6.030
6.200
249,873
-0.15(-2.36%)
Oct 12, 2023
6.460
6.530
6.110
6.350
419,411
-0.17(-2.61%)
Oct 11, 2023
6.990
7.060
6.490
6.520
93,089
-0.52(-7.39%)
Oct 10, 2023
6.990
7.160
6.920
7.040
85,243
+0.15(+2.18%)
Oct 09, 2023
7.140
7.170
6.870
6.890
49,347
-0.27(-3.77%)
Oct 06, 2023
7.110
7.284
6.950
7.160
71,730
+0.04(+0.56%)
Oct 05, 2023
7.330
7.400
7.040
7.120
69,999
-0.17(-2.33%)
Oct 04, 2023
7.240
7.360
7.190
7.290
339,359
-0.03(-0.41%)
Oct 03, 2023
7.420
7.621
7.230
7.320
99,773
-0.19(-2.53%)
Oct 02, 2023
8.000
8.000
7.350
7.510
162,315
-0.49(-6.13%)
Sep 29, 2023
7.900
8.050
7.740
8.000
214,540
+0.14(+1.78%)
Sep 28, 2023
7.830
7.919
7.760
7.860
102,086
+0.01(+0.13%)
Sep 27, 2023
7.990
8.010
7.710
7.850
74,403
-0.12(-1.51%)
Sep 26, 2023
8.100
8.226
7.900
7.970
402,533
-0.19(-2.33%)
Sep 25, 2023
8.050
8.300
8.110
8.160
36,124
+0.09(+1.12%)
Sep 22, 2023
8.240
8.280
8.000
8.070
96,784
-0.13(-1.59%)
Sep 21, 2023
8.080
8.345
7.920
8.200
318,118
+0.10(+1.23%)
Sep 20, 2023
8.410
8.410
8.100
8.100
42,359
-0.25(-2.99%)
Sep 19, 2023
8.730
8.730
8.230
8.350
51,900
-0.34(-3.91%)
Sep 18, 2023
8.930
8.930
8.650
8.690
35,431
-0.19(-2.14%)
Sep 15, 2023
8.950
8.950
8.790
8.880
155,784
-0.03(-0.34%)
Sep 14, 2023
8.880
9.020
8.860
8.910
54,799
+0.04(+0.45%)
Sep 13, 2023
8.840
8.980
8.840
8.870
57,029
-0.03(-0.34%)
Sep 12, 2023
8.840
8.965
8.770
8.900
64,451
-0.02(-0.22%)
Sep 11, 2023
8.910
9.020
8.855
8.920
92,427
-0.03(-0.34%)
Sep 08, 2023
9.040
9.150
8.910
8.950
48,445
-0.02(-0.22%)
Sep 07, 2023
9.520
9.520
8.950
8.970
77,274
-0.53(-5.58%)
Sep 06, 2023
9.400
9.600
9.400
9.500
72,108
-0.02(-0.21%)
Sep 05, 2023
9.550
9.595
9.100
9.520
65,451
-0.02(-0.21%)
Sep 01, 2023
9.660
9.869
9.510
9.540
69,372
-0.12(-1.24%)
Aug 31, 2023
9.680
9.870
9.470
9.660
126,143
-0.01(-0.10%)
Aug 30, 2023
9.550
9.805
9.530
9.670
54,076
+0.07(+0.73%)
Aug 29, 2023
9.070
9.730
9.070
9.600
58,326
+0.45(+4.92%)
Aug 28, 2023
9.070
9.170
8.880
9.150
37,612
+0.15(+1.67%)
Aug 25, 2023
8.930
9.005
8.915
9.000
30,613
+0.08(+0.90%)
Aug 24, 2023
9.120
9.160
8.900
8.920
35,778
-0.24(-2.62%)
Aug 23, 2023
9.100
9.260
9.050
9.160
54,790
+0.17(+1.89%)
Aug 22, 2023
8.950
9.080
8.930
8.990
30,171
+0.02(+0.22%)
Aug 21, 2023
9.010
9.150
8.900
8.970
30,213
-0.04(-0.44%)
Aug 18, 2023
9.030
9.230
9.000
9.010
49,488
-0.11(-1.15%)
Aug 17, 2023
9.205
9.255
8.865
9.115
75,943
+0.12(+1.28%)
Aug 16, 2023
9.140
9.195
8.780
9.000
119,845
-0.04(-0.44%)
Aug 15, 2023
9.110
9.380
8.970
9.040
65,780
-0.06(-0.66%)
Aug 14, 2023
8.980
9.200
8.840
9.100
89,807
+0.12(+1.34%)
Aug 11, 2023
8.850
9.040
8.740
8.980
60,938
+0.21(+2.39%)
Aug 10, 2023
8.810
9.500
8.750
8.770
179,634
-0.30(-3.31%)
Aug 09, 2023
9.230
9.230
8.680
9.070
116,861
-0.14(-1.52%)
Aug 08, 2023
9.580
9.640
9.165
9.210
96,911
-0.41(-4.26%)
Aug 07, 2023
9.830
9.830
9.530
9.620
70,856
-0.08(-0.82%)
Aug 04, 2023
9.730
9.940
9.510
9.700
72,908
+0.02(+0.21%)
Aug 03, 2023
9.490
9.900
9.490
9.680
56,042
-0.01(-0.10%)
Aug 02, 2023
10.06
10.17
9.580
9.690
99,185
-0.46(-4.53%)
Aug 01, 2023
9.810
10.22
9.601
10.15
78,342
+0.36(+3.68%)
Jul 31, 2023
9.540
9.810
9.390
9.790
51,963
+0.32(+3.38%)
Jul 28, 2023
9.520
9.550
9.290
9.470
117,501
+0.06(+0.64%)
Jul 27, 2023
9.790
9.790
9.200
9.410
105,859
-0.34(-3.49%)
Jul 26, 2023
9.760
9.980
9.550
9.750
63,864
-0.09(-0.91%)
Jul 25, 2023
10.29
10.46
9.780
9.840
45,128
-0.45(-4.37%)
Jul 24, 2023
10.74
10.74
10.26
10.29
54,467
-0.39(-3.65%)
Jul 21, 2023
10.35
10.84
10.24
10.68
241,606
+0.34(+3.29%)
Jul 20, 2023
10.23
10.52
10.07
10.34
63,021
+0.16(+1.57%)
Jul 19, 2023
10.05
10.42
9.960
10.18
50,459
+0.13(+1.29%)
Jul 18, 2023
9.750
10.06
9.535
10.05
69,312
+0.23(+2.34%)
Jul 17, 2023
10.02
10.05
9.800
9.820
56,917
-0.18(-1.80%)
Jul 14, 2023
9.920
10.10
9.610
10.00
113,819
+0.05(+0.50%)
Jul 13, 2023
10.12
10.21
9.920
9.950
43,136
-0.11(-1.09%)
Jul 12, 2023
10.13
10.13
9.980
10.06
56,371
-0.06(-0.59%)
Jul 11, 2023
9.986
10.24
9.867
10.12
74,810
+0.10(+1.00%)
Jul 10, 2023
10.06
10.20
9.990
10.02
56,195
-0.04(-0.40%)
Jul 07, 2023
10.07
10.08
9.964
10.06
67,538
-0.01(-0.10%)
Jul 06, 2023
9.990
10.28
9.700
10.07
102,053
+0.00(+0.00%)
Jul 05, 2023
9.920
10.21
9.870
10.07
90,863
+0.04(+0.40%)
Jul 03, 2023
10.07
10.17
9.950
10.03
56,990
-0.10(-0.99%)
Jun 30, 2023
10.03
10.27
9.830
10.13
215,030
+0.13(+1.30%)
Jun 29, 2023
9.750
10.16
9.575
10.00
98,851
+0.22(+2.25%)
Jun 28, 2023
9.400
9.890
9.255
9.780
90,650
+0.42(+4.54%)
Jun 27, 2023
9.510
9.545
9.215
9.355
123,774
-0.17(-1.84%)
Jun 26, 2023
10.42
10.54
9.520
9.530
135,817
-0.90(-8.63%)
Jun 23, 2023
10.73
10.86
10.33
10.43
1,973,341
-0.42(-3.87%)
Jun 22, 2023
11.07
11.07
10.75
10.85
116,777
-0.03(-0.28%)
Jun 21, 2023
10.90
11.04
10.80
10.88
95,839
-0.10(-0.91%)
Jun 20, 2023
10.82
11.05
10.82
10.98
214,682
-0.18(-1.61%)
Jun 16, 2023
10.08
11.17
9.930
11.16
612,584
+1.14(+11.38%)
Jun 15, 2023
10.69
10.76
10.00
10.02
158,215
-0.76(-7.05%)
Jun 14, 2023
11.04
11.06
10.78
10.78
99,832
-0.26(-2.36%)
Jun 13, 2023
11.14
11.19
10.95
11.04
79,681
+0.01(+0.09%)
Jun 12, 2023
11.07
11.26
10.85
11.03
88,377
-0.03(-0.27%)
Jun 09, 2023
10.69
11.11
10.64
11.06
113,953
+0.41(+3.85%)
Jun 08, 2023
10.81
10.81
10.53
10.65
93,863
-0.09(-0.84%)
Jun 07, 2023
11.04
11.04
10.65
10.74
62,744
-0.21(-1.92%)
Jun 06, 2023
10.80
11.07
10.60
10.95
44,195
+0.10(+0.92%)
Jun 05, 2023
10.64
11.10
10.47
10.85
50,018
+0.26(+2.46%)
Jun 02, 2023
10.44
10.73
10.27
10.59
55,626
+0.25(+2.42%)
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.