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
Bionano Genomics Inc
(NQ:
BNGO
)
0.9500
+0.0007 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
0.8600
0.8897
0.8410
0.8831
538,063
+0.02(+2.09%)
Apr 29, 2024
0.7700
0.8690
0.7720
0.8650
1,142,251
+0.08(+10.04%)
Apr 26, 2024
0.7590
0.7890
0.7511
0.7861
560,981
+0.03(+3.57%)
Apr 25, 2024
0.7777
0.7841
0.7400
0.7590
840,465
-0.00(-0.28%)
Apr 24, 2024
0.7900
0.8099
0.7560
0.7611
796,582
-0.03(-4.19%)
Apr 23, 2024
0.7700
0.8100
0.7700
0.7944
825,433
+0.03(+4.44%)
Apr 22, 2024
0.7500
0.7900
0.7400
0.7606
870,692
+0.01(+1.41%)
Apr 19, 2024
0.7900
0.8100
0.7500
0.7500
987,981
-0.04(-4.73%)
Apr 18, 2024
0.8000
0.8199
0.7143
0.7872
2,364,793
-0.03(-3.51%)
Apr 17, 2024
0.8800
0.8850
0.7864
0.8158
1,598,369
-0.04(-4.64%)
Apr 16, 2024
0.8800
0.9300
0.8450
0.8555
1,543,020
-0.01(-1.67%)
Apr 15, 2024
0.9940
0.9940
0.8521
0.8700
3,163,503
-0.11(-11.00%)
Apr 12, 2024
1.010
1.030
0.9531
0.9775
1,881,943
-0.05(-5.10%)
Apr 11, 2024
1.070
1.070
1.010
1.030
861,741
-0.01(-0.96%)
Apr 10, 2024
1.040
1.070
0.9900
1.040
1,819,353
-0.01(-0.95%)
Apr 09, 2024
1.060
1.110
1.040
1.050
1,141,899
-0.01(-0.94%)
Apr 08, 2024
1.040
1.080
1.020
1.060
1,069,016
+0.04(+3.92%)
Apr 05, 2024
0.9900
1.040
0.9800
1.020
1,580,921
+0.03(+3.40%)
Apr 04, 2024
1.030
1.160
0.9703
0.9865
5,271,549
-0.03(-3.28%)
Apr 03, 2024
1.000
1.050
0.9976
1.020
1,024,847
+0.02(+2.26%)
Apr 02, 2024
1.065
1.080
0.9601
0.9975
3,204,665
-0.07(-6.78%)
Apr 01, 2024
1.130
1.140
1.010
1.070
1,573,651
-0.04(-3.60%)
Mar 28, 2024
1.100
1.170
1.090
1.110
1,718,719
+0.02(+1.83%)
Mar 27, 2024
1.040
1.140
1.040
1.090
1,738,065
+0.05(+4.81%)
Mar 26, 2024
1.050
1.060
1.020
1.040
736,805
+0.01(+0.97%)
Mar 25, 2024
1.050
1.110
1.020
1.030
1,248,895
-0.01(-0.96%)
Mar 22, 2024
1.060
1.060
1.020
1.040
707,114
-0.02(-1.89%)
Mar 21, 2024
1.050
1.100
1.050
1.060
1,232,137
+0.01(+0.95%)
Mar 20, 2024
1.040
1.060
1.000
1.050
973,574
+0.01(+0.96%)
Mar 19, 2024
1.030
1.070
1.010
1.040
1,053,552
+0.02(+1.96%)
Mar 18, 2024
1.010
1.030
1.000
1.020
925,111
+0.01(+0.99%)
Mar 15, 2024
1.030
1.070
1.010
1.010
1,217,021
-0.01(-0.98%)
Mar 14, 2024
1.090
1.090
1.010
1.020
1,662,606
-0.06(-5.56%)
Mar 13, 2024
1.060
1.110
1.060
1.080
1,316,031
+0.02(+1.89%)
Mar 12, 2024
1.120
1.120
1.060
1.060
1,728,638
-0.05(-4.50%)
Mar 11, 2024
1.170
1.190
1.110
1.110
1,599,061
-0.03(-2.63%)
Mar 08, 2024
1.170
1.260
1.110
1.140
2,415,223
-0.01(-0.87%)
Mar 07, 2024
1.190
1.220
1.150
1.150
1,449,202
-0.06(-4.96%)
Mar 06, 2024
1.170
1.240
1.070
1.210
2,625,411
+0.02(+1.68%)
Mar 05, 2024
1.200
1.240
1.170
1.190
1,661,593
-0.02(-1.65%)
Mar 04, 2024
1.270
1.275
1.160
1.210
1,187,034
-0.04(-3.20%)
Mar 01, 2024
1.260
1.270
1.230
1.250
1,362,638
+0.00(+0.00%)
Feb 29, 2024
1.310
1.340
1.232
1.250
998,575
-0.02(-1.57%)
Feb 28, 2024
1.280
1.350
1.245
1.270
1,808,796
-0.03(-2.31%)
Feb 27, 2024
1.190
1.300
1.150
1.300
2,073,143
+0.13(+11.11%)
Feb 26, 2024
1.170
1.200
1.150
1.170
978,209
+0.03(+2.63%)
Feb 23, 2024
1.150
1.160
1.110
1.140
892,696
-0.02(-1.72%)
Feb 22, 2024
1.200
1.200
1.130
1.160
1,173,202
-0.01(-0.85%)
Feb 21, 2024
1.210
1.210
1.140
1.170
1,321,349
-0.04(-3.31%)
Feb 20, 2024
1.230
1.240
1.200
1.210
1,275,628
-0.04(-3.20%)
Feb 16, 2024
1.260
1.310
1.240
1.250
1,136,732
-0.02(-1.57%)
Feb 15, 2024
1.270
1.310
1.230
1.270
1,479,530
+0.04(+3.25%)
Feb 14, 2024
1.200
1.260
1.200
1.230
1,165,733
+0.04(+3.36%)
Feb 13, 2024
1.280
1.284
1.170
1.190
1,646,412
-0.11(-8.46%)
Feb 12, 2024
1.250
1.340
1.230
1.300
2,780,231
+0.07(+5.69%)
Feb 09, 2024
1.200
1.240
1.170
1.230
1,216,575
+0.05(+4.24%)
Feb 08, 2024
1.120
1.200
1.120
1.180
1,151,044
+0.06(+5.36%)
Feb 07, 2024
1.160
1.170
1.100
1.120
1,185,268
-0.04(-3.45%)
Feb 06, 2024
1.070
1.170
1.052
1.160
1,237,132
+0.07(+6.42%)
Feb 05, 2024
1.120
1.130
1.040
1.090
2,663,942
-0.03(-2.68%)
Feb 02, 2024
1.150
1.150
1.090
1.120
1,187,867
-0.02(-1.75%)
Feb 01, 2024
1.180
1.190
1.100
1.140
2,431,968
-0.04(-3.39%)
Jan 31, 2024
1.250
1.250
1.170
1.180
1,791,426
-0.07(-5.60%)
Jan 30, 2024
1.270
1.310
1.220
1.250
1,812,134
-0.01(-0.79%)
Jan 29, 2024
1.240
1.280
1.200
1.260
1,507,685
+0.04(+3.28%)
Jan 26, 2024
1.210
1.320
1.210
1.220
1,079,234
-0.02(-1.61%)
Jan 25, 2024
1.260
1.260
1.200
1.240
978,246
+0.00(+0.00%)
Jan 24, 2024
1.360
1.360
1.220
1.240
1,513,590
-0.08(-6.06%)
Jan 23, 2024
1.380
1.400
1.270
1.320
1,797,830
+0.00(+0.00%)
Jan 22, 2024
1.270
1.400
1.250
1.320
2,255,653
+0.07(+5.60%)
Jan 19, 2024
1.210
1.250
1.145
1.250
2,342,861
+0.03(+2.46%)
Jan 18, 2024
1.260
1.280
1.181
1.220
1,412,081
-0.01(-0.81%)
Jan 17, 2024
1.260
1.290
1.200
1.230
2,635,793
-0.06(-4.65%)
Jan 16, 2024
1.350
1.350
1.280
1.290
1,868,488
-0.07(-5.15%)
Jan 12, 2024
1.430
1.500
1.350
1.360
1,961,396
-0.06(-4.23%)
Jan 11, 2024
1.550
1.550
1.390
1.420
2,989,118
-0.12(-7.79%)
Jan 10, 2024
1.640
1.650
1.530
1.540
2,024,739
-0.09(-5.52%)
Jan 09, 2024
1.780
1.788
1.620
1.630
1,459,587
-0.15(-8.43%)
Jan 08, 2024
1.700
1.790
1.580
1.780
1,465,142
+0.12(+7.23%)
Jan 05, 2024
1.760
1.760
1.630
1.660
1,753,985
-0.10(-5.68%)
Jan 04, 2024
1.900
1.900
1.750
1.760
1,525,893
-0.09(-4.86%)
Jan 03, 2024
1.970
1.975
1.800
1.850
2,055,733
-0.15(-7.50%)
Jan 02, 2024
1.870
2.160
1.830
2.000
3,661,840
+0.11(+5.82%)
Dec 29, 2023
2.060
2.110
1.880
1.890
2,496,584
-0.17(-8.25%)
Dec 28, 2023
2.110
2.270
1.961
2.060
5,297,171
-0.04(-1.90%)
Dec 27, 2023
2.100
2.140
1.960
2.100
4,363,738
+0.13(+6.60%)
Dec 26, 2023
1.710
1.990
1.700
1.970
3,368,424
+0.28(+16.57%)
Dec 22, 2023
1.660
1.720
1.630
1.690
1,874,426
+0.07(+4.32%)
Dec 21, 2023
1.660
1.705
1.580
1.620
1,451,852
+0.00(+0.00%)
Dec 20, 2023
1.620
1.770
1.590
1.620
2,936,421
+0.00(+0.00%)
Dec 19, 2023
1.560
1.670
1.560
1.620
1,651,837
+0.10(+6.58%)
Dec 18, 2023
1.510
1.610
1.500
1.520
1,002,613
+0.02(+1.33%)
Dec 15, 2023
1.690
1.710
1.500
1.500
2,353,538
-0.13(-7.98%)
Dec 14, 2023
1.570
1.745
1.570
1.630
2,992,782
+0.13(+8.67%)
Dec 13, 2023
1.440
1.520
1.380
1.500
1,262,405
+0.06(+4.17%)
Dec 12, 2023
1.410
1.468
1.360
1.440
937,234
+0.03(+2.13%)
Dec 11, 2023
1.500
1.500
1.360
1.410
1,090,030
-0.06(-4.08%)
Dec 08, 2023
1.520
1.570
1.450
1.470
1,049,007
-0.05(-3.29%)
Dec 07, 2023
1.690
1.699
1.500
1.520
1,739,189
-0.15(-8.98%)
Dec 06, 2023
1.700
1.790
1.660
1.670
1,273,061
+0.02(+1.21%)
Dec 05, 2023
1.820
1.821
1.620
1.650
1,557,791
-0.15(-8.33%)
Dec 04, 2023
1.670
1.860
1.660
1.800
1,959,143
+0.14(+8.43%)
Dec 01, 2023
1.630
1.665
1.510
1.660
1,274,353
+0.07(+4.40%)
Nov 30, 2023
1.620
1.780
1.580
1.590
2,469,448
+0.01(+0.63%)
Nov 29, 2023
1.510
1.700
1.510
1.580
1,396,425
+0.07(+4.64%)
Nov 28, 2023
1.520
1.530
1.462
1.510
814,023
-0.02(-1.31%)
Nov 27, 2023
1.630
1.640
1.490
1.530
1,508,292
-0.12(-7.27%)
Nov 24, 2023
1.430
1.660
1.430
1.650
1,343,798
+0.20(+13.79%)
Nov 22, 2023
1.450
1.470
1.390
1.450
634,355
+0.00(+0.00%)
Nov 21, 2023
1.460
1.560
1.410
1.450
1,166,592
-0.01(-0.68%)
Nov 20, 2023
1.380
1.510
1.370
1.460
1,908,991
+0.11(+8.15%)
Nov 17, 2023
1.310
1.360
1.280
1.350
815,880
+0.04(+3.05%)
Nov 16, 2023
1.330
1.343
1.285
1.310
764,276
-0.06(-4.38%)
Nov 15, 2023
1.420
1.510
1.355
1.370
1,671,461
-0.03(-2.14%)
Nov 14, 2023
1.350
1.480
1.350
1.400
1,715,101
+0.12(+9.37%)
Nov 13, 2023
1.260
1.310
1.190
1.280
1,280,524
-0.02(-1.54%)
Nov 10, 2023
1.330
1.340
1.260
1.300
1,033,823
-0.03(-2.26%)
Nov 09, 2023
1.360
1.470
1.310
1.330
1,331,271
-0.03(-2.21%)
Nov 08, 2023
1.500
1.500
1.310
1.360
1,168,458
-0.07(-4.90%)
Nov 07, 2023
1.630
1.630
1.420
1.430
1,273,848
-0.20(-12.27%)
Nov 06, 2023
1.640
1.750
1.580
1.630
1,212,669
+0.06(+3.82%)
Nov 03, 2023
1.520
1.640
1.510
1.570
1,200,527
+0.08(+5.37%)
Nov 02, 2023
1.340
1.530
1.340
1.490
1,312,569
+0.16(+12.03%)
Nov 01, 2023
1.420
1.470
1.241
1.330
867,811
-0.05(-3.62%)
Oct 31, 2023
1.320
1.530
1.310
1.380
1,434,819
+0.07(+5.34%)
Oct 30, 2023
1.270
1.320
1.200
1.310
894,685
+0.05(+3.97%)
Oct 27, 2023
1.330
1.330
1.240
1.260
1,053,357
-0.06(-4.55%)
Oct 26, 2023
1.310
1.390
1.300
1.320
507,581
+0.01(+0.76%)
Oct 25, 2023
1.420
1.431
1.250
1.310
1,046,301
-0.10(-7.09%)
Oct 24, 2023
1.470
1.570
1.400
1.410
1,149,259
-0.07(-4.73%)
Oct 23, 2023
1.590
1.609
1.460
1.480
1,273,592
-0.13(-8.07%)
Oct 20, 2023
1.730
1.730
1.560
1.610
1,113,829
-0.11(-6.40%)
Oct 19, 2023
1.870
1.870
1.705
1.720
889,981
-0.13(-7.03%)
Oct 18, 2023
2.110
2.110
1.770
1.850
1,848,709
-0.26(-12.32%)
Oct 17, 2023
2.250
2.260
2.100
2.110
891,900
-0.16(-7.05%)
Oct 16, 2023
2.260
2.320
2.215
2.270
623,001
+0.05(+2.25%)
Oct 13, 2023
2.420
2.420
2.130
2.220
831,818
-0.21(-8.64%)
Oct 12, 2023
2.660
2.670
2.410
2.430
742,441
-0.19(-7.43%)
Oct 11, 2023
2.970
3.010
2.610
2.625
1,261,644
-0.33(-11.02%)
Oct 10, 2023
2.780
2.990
2.780
2.950
406,690
+0.16(+5.73%)
Oct 09, 2023
2.690
2.791
2.660
2.790
312,657
+0.05(+1.82%)
Oct 06, 2023
2.700
2.775
2.610
2.740
290,606
+0.05(+1.86%)
Oct 05, 2023
2.680
2.750
2.610
2.690
362,831
+0.01(+0.37%)
Oct 04, 2023
2.830
2.860
2.660
2.680
725,723
-0.19(-6.62%)
Oct 03, 2023
2.900
2.920
2.835
2.870
319,547
-0.06(-2.05%)
Oct 02, 2023
3.010
3.030
2.890
2.930
400,476
-0.10(-3.30%)
Sep 29, 2023
2.950
3.075
2.940
3.030
372,945
+0.13(+4.48%)
Sep 28, 2023
2.950
2.950
2.850
2.900
198,727
-0.03(-1.02%)
Sep 27, 2023
2.850
2.940
2.840
2.930
237,294
+0.09(+3.17%)
Sep 26, 2023
2.950
2.998
2.840
2.840
421,510
-0.14(-4.70%)
Sep 25, 2023
2.900
2.980
2.868
2.980
562,274
+0.06(+2.05%)
Sep 22, 2023
3.000
3.040
2.910
2.920
430,468
-0.06(-2.01%)
Sep 21, 2023
2.960
3.128
2.950
2.980
594,039
-0.02(-0.67%)
Sep 20, 2023
3.030
3.070
2.980
3.000
390,881
+0.00(+0.00%)
Sep 19, 2023
3.000
3.060
2.930
3.000
506,031
+0.00(+0.00%)
Sep 18, 2023
3.240
3.240
2.990
3.000
747,364
-0.25(-7.69%)
Sep 15, 2023
3.390
3.420
3.200
3.250
914,332
-0.14(-4.13%)
Sep 14, 2023
3.460
3.580
3.315
3.390
623,307
+0.01(+0.30%)
Sep 13, 2023
3.570
3.609
3.380
3.380
592,404
-0.17(-4.79%)
Sep 12, 2023
3.450
3.850
3.430
3.550
1,087,395
+0.06(+1.72%)
Sep 11, 2023
3.390
3.690
3.370
3.490
890,822
+0.10(+2.95%)
Sep 08, 2023
3.360
3.400
3.240
3.390
457,118
+0.02(+0.74%)
Sep 07, 2023
3.470
3.470
3.300
3.365
326,135
-0.18(-5.21%)
Sep 06, 2023
3.780
3.840
3.350
3.550
1,052,265
-0.23(-6.08%)
Sep 05, 2023
3.810
3.860
3.700
3.780
646,403
-0.07(-1.82%)
Sep 01, 2023
3.990
4.070
3.700
3.850
1,248,347
-0.01(-0.26%)
Aug 31, 2023
3.660
4.200
3.625
3.860
2,206,724
+0.20(+5.46%)
Aug 30, 2023
3.280
3.820
3.214
3.660
1,638,440
+0.38(+11.59%)
Aug 29, 2023
3.030
3.560
3.000
3.280
1,604,365
+0.27(+8.97%)
Aug 28, 2023
3.090
3.110
2.990
3.010
494,609
-0.07(-2.27%)
Aug 25, 2023
3.040
3.130
2.990
3.080
433,978
+0.04(+1.32%)
Aug 24, 2023
3.040
3.080
2.980
3.040
697,286
+0.01(+0.33%)
Aug 23, 2023
3.060
3.090
2.990
3.030
570,505
-0.03(-0.98%)
Aug 22, 2023
3.040
3.130
2.990
3.060
671,527
+0.02(+0.66%)
Aug 21, 2023
3.000
3.100
2.950
3.040
600,728
+0.06(+2.01%)
Aug 18, 2023
3.000
3.088
2.980
2.980
774,611
-0.06(-1.97%)
Aug 17, 2023
3.110
3.130
3.010
3.040
819,241
-0.06(-1.94%)
Aug 16, 2023
3.310
3.310
3.100
3.100
1,174,948
-0.24(-7.19%)
Aug 15, 2023
3.390
3.450
3.270
3.340
1,572,222
-0.12(-3.47%)
Aug 14, 2023
3.900
3.940
3.360
3.460
2,249,087
-0.53(-13.28%)
Aug 11, 2023
3.960
4.065
3.891
3.990
717,544
-0.02(-0.50%)
Aug 10, 2023
4.040
4.050
3.670
4.010
1,716,832
-0.14(-3.37%)
Aug 09, 2023
4.020
4.240
4.000
4.150
1,041,047
+0.13(+3.23%)
Aug 08, 2023
4.480
4.480
3.820
4.020
2,295,842
-0.65(-13.92%)
Aug 07, 2023
4.850
4.850
4.061
4.670
1,488,964
-0.18(-3.71%)
Aug 04, 2023
5.900
5.918
4.700
4.850
2,682,050
-1.04(-17.59%)
Aug 03, 2023
5.800
5.989
5.612
5.885
931,798
+0.11(+1.96%)
Aug 02, 2023
5.910
5.999
5.700
5.772
995,546
-0.31(-5.08%)
Aug 01, 2023
6.000
6.099
5.801
6.081
959,723
+0.20(+3.47%)
Jul 31, 2023
5.990
6.189
5.827
5.877
1,232,965
+0.05(+0.81%)
Jul 28, 2023
5.760
5.903
5.623
5.830
960,979
+0.24(+4.24%)
Jul 27, 2023
5.900
5.980
5.543
5.593
813,573
-0.29(-4.85%)
Jul 26, 2023
5.800
5.889
5.700
5.878
616,448
+0.12(+2.01%)
Jul 25, 2023
5.959
5.988
5.730
5.762
1,049,371
-0.07(-1.17%)
Jul 24, 2023
6.000
6.070
5.728
5.830
854,749
-0.14(-2.31%)
Jul 21, 2023
6.000
6.090
5.751
5.968
868,868
+0.12(+1.98%)
Jul 20, 2023
6.170
6.400
5.849
5.852
853,319
-0.32(-5.15%)
Jul 19, 2023
6.238
6.397
6.100
6.170
801,301
-0.08(-1.22%)
Jul 18, 2023
6.473
6.583
6.110
6.246
878,887
-0.19(-2.97%)
Jul 17, 2023
6.475
6.600
6.400
6.437
749,015
-0.04(-0.66%)
Jul 14, 2023
6.724
6.724
6.420
6.480
628,313
-0.05(-0.74%)
Jul 13, 2023
6.600
6.756
6.510
6.528
1,179,304
+0.04(+0.62%)
Jul 12, 2023
6.500
6.589
6.455
6.488
809,030
+0.05(+0.73%)
Jul 11, 2023
6.300
6.450
6.271
6.441
745,231
+0.19(+3.01%)
Jul 10, 2023
5.900
6.332
5.896
6.253
2,360,331
+0.41(+6.96%)
Jul 07, 2023
5.972
6.100
5.750
5.846
1,376,686
-0.13(-2.11%)
Jul 06, 2023
6.300
6.300
5.800
5.972
1,189,151
-0.34(-5.37%)
Jul 05, 2023
6.396
6.399
6.146
6.311
1,023,982
-0.04(-0.71%)
Jul 03, 2023
6.377
6.648
6.200
6.356
1,097,080
+0.26(+4.20%)
Jun 30, 2023
6.348
6.401
6.090
6.100
926,103
-0.03(-0.41%)
Jun 29, 2023
5.939
6.362
5.860
6.125
1,748,966
+0.32(+5.53%)
Jun 28, 2023
5.885
6.038
5.705
5.804
777,286
-0.09(-1.49%)
Jun 27, 2023
5.756
5.999
5.500
5.892
1,037,334
+0.21(+3.64%)
Jun 26, 2023
6.203
6.218
5.560
5.685
1,263,105
-0.50(-8.04%)
Jun 23, 2023
6.477
6.494
6.163
6.182
4,216,974
-0.18(-2.78%)
Jun 22, 2023
6.544
6.548
6.200
6.359
675,765
-0.19(-2.89%)
Jun 21, 2023
6.864
6.900
6.511
6.548
643,634
-0.21(-3.09%)
Jun 20, 2023
7.084
7.100
6.418
6.757
1,196,101
-0.34(-4.82%)
Jun 16, 2023
7.750
7.798
7.099
7.099
1,178,082
-0.25(-3.41%)
Jun 15, 2023
7.500
7.650
7.270
7.350
835,747
-0.11(-1.45%)
Jun 14, 2023
7.600
8.000
7.397
7.458
1,131,204
-0.11(-1.49%)
Jun 13, 2023
7.694
7.789
7.500
7.571
824,133
+0.12(+1.64%)
Jun 12, 2023
7.300
7.670
7.241
7.449
977,637
+0.06(+0.83%)
Jun 09, 2023
7.300
7.592
7.300
7.388
808,046
+0.10(+1.44%)
Jun 08, 2023
7.600
7.978
7.210
7.283
735,021
-0.26(-3.41%)
Jun 07, 2023
7.805
8.100
7.512
7.540
1,284,570
-0.12(-1.59%)
Jun 06, 2023
7.800
8.000
7.600
7.662
819,146
-0.04(-0.49%)
Jun 05, 2023
8.102
8.200
7.505
7.700
1,032,995
-0.24(-3.02%)
Jun 02, 2023
8.000
8.100
7.398
7.940
1,571,213
+0.62(+8.44%)
Jun 01, 2023
7.000
7.350
6.900
7.322
954,661
+0.40(+5.82%)
May 31, 2023
6.900
7.100
6.850
6.919
1,292,711
+0.02(+0.33%)
May 30, 2023
6.500
7.070
6.450
6.896
1,318,032
+0.53(+8.26%)
May 26, 2023
6.600
6.653
6.250
6.370
645,830
-0.13(-2.00%)
May 25, 2023
7.000
7.000
6.231
6.500
988,760
-0.17(-2.49%)
May 24, 2023
6.901
7.000
6.602
6.666
766,157
-0.39(-5.57%)
May 23, 2023
7.000
7.270
6.862
7.059
1,163,673
+0.21(+3.10%)
May 22, 2023
6.656
6.975
6.618
6.847
914,207
+0.17(+2.55%)
May 19, 2023
7.000
7.000
6.612
6.677
625,272
-0.11(-1.66%)
May 18, 2023
7.100
7.088
6.622
6.790
697,132
-0.21(-3.00%)
May 17, 2023
6.597
7.050
6.500
7.000
971,166
+0.44(+6.72%)
May 16, 2023
6.625
6.750
6.400
6.559
603,310
-0.07(-1.00%)
May 15, 2023
6.700
6.990
6.623
6.625
650,505
-0.00(-0.02%)
May 12, 2023
7.500
7.550
6.600
6.626
925,956
-0.85(-11.36%)
May 11, 2023
7.800
7.770
7.023
7.475
688,437
-0.29(-3.75%)
May 10, 2023
7.400
8.000
7.336
7.766
1,021,062
+0.37(+4.95%)
May 09, 2023
7.383
7.450
6.911
7.400
874,115
+0.14(+1.86%)
May 08, 2023
7.600
7.650
7.018
7.265
654,080
+0.01(+0.10%)
May 05, 2023
6.900
7.500
6.800
7.258
930,850
+0.66(+9.95%)
May 04, 2023
6.600
6.650
6.355
6.601
478,959
+0.02(+0.33%)
May 03, 2023
6.096
6.741
6.000
6.579
679,073
+0.36(+5.81%)
May 02, 2023
6.605
6.650
6.106
6.218
959,944
-0.49(-7.29%)
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.