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
Crexendo Inc
(NQ:
CXDO
)
3.930
-0.050 (-1.26%)
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 (%)
Jan 31, 2024
5.920
6.120
5.800
5.950
277,783
-0.31(-4.95%)
Jan 30, 2024
6.570
6.570
6.040
6.260
238,745
-0.31(-4.72%)
Jan 29, 2024
6.170
7.080
5.880
6.570
453,928
+0.47(+7.70%)
Jan 26, 2024
6.290
6.442
5.310
6.100
617,791
-0.25(-3.94%)
Jan 25, 2024
6.490
6.980
6.112
6.350
368,069
+0.03(+0.47%)
Jan 24, 2024
6.350
7.180
6.060
6.320
653,813
+0.12(+1.94%)
Jan 23, 2024
5.950
6.560
5.850
6.200
600,054
+0.40(+6.90%)
Jan 22, 2024
5.580
5.875
5.382
5.800
298,171
+0.30(+5.45%)
Jan 19, 2024
5.560
5.760
5.310
5.500
230,256
+0.04(+0.73%)
Jan 18, 2024
5.150
5.460
5.060
5.460
170,888
+0.35(+6.85%)
Jan 17, 2024
4.810
5.221
4.810
5.110
110,221
+0.24(+4.93%)
Jan 16, 2024
5.200
5.200
4.805
4.870
180,218
-0.33(-6.35%)
Jan 12, 2024
4.790
5.350
4.706
5.200
238,008
+0.37(+7.66%)
Jan 11, 2024
4.780
4.973
4.720
4.830
57,896
-0.01(-0.21%)
Jan 10, 2024
4.920
5.089
4.690
4.840
116,301
-0.09(-1.83%)
Jan 09, 2024
4.600
4.930
4.420
4.930
108,876
+0.39(+8.59%)
Jan 08, 2024
4.690
4.690
4.270
4.540
208,591
-0.17(-3.61%)
Jan 05, 2024
4.350
4.780
4.340
4.710
170,826
+0.47(+11.22%)
Jan 04, 2024
4.850
4.920
4.180
4.235
290,425
-0.52(-11.03%)
Jan 03, 2024
4.290
4.810
4.290
4.760
134,497
+0.37(+8.43%)
Jan 02, 2024
4.940
4.940
4.280
4.390
329,067
-0.46(-9.48%)
Dec 29, 2023
4.920
5.660
4.790
4.850
586,520
+0.01(+0.21%)
Dec 28, 2023
4.750
4.850
4.520
4.840
120,447
+0.13(+2.76%)
Dec 27, 2023
4.710
4.860
4.509
4.710
226,441
+0.04(+0.86%)
Dec 26, 2023
4.290
4.779
4.040
4.670
235,972
+0.29(+6.62%)
Dec 22, 2023
4.040
4.380
3.890
4.380
154,596
+0.32(+7.88%)
Dec 21, 2023
4.030
4.200
3.922
4.060
111,627
+0.03(+0.74%)
Dec 20, 2023
4.140
4.385
3.818
4.030
322,646
-0.13(-3.12%)
Dec 19, 2023
4.000
4.420
3.900
4.160
331,058
+0.26(+6.67%)
Dec 18, 2023
3.530
4.440
3.520
3.900
627,913
+0.53(+15.73%)
Dec 15, 2023
3.410
3.640
3.360
3.370
149,869
+0.02(+0.60%)
Dec 14, 2023
3.720
3.826
3.290
3.350
131,632
-0.34(-9.21%)
Dec 13, 2023
3.310
3.720
3.182
3.690
179,042
+0.53(+16.77%)
Dec 12, 2023
3.170
3.280
3.000
3.160
80,739
-0.04(-1.25%)
Dec 11, 2023
3.280
3.337
3.080
3.200
110,268
+0.02(+0.63%)
Dec 08, 2023
3.150
3.270
3.030
3.180
74,046
+0.08(+2.58%)
Dec 07, 2023
3.290
3.340
3.000
3.100
68,271
-0.10(-3.13%)
Dec 06, 2023
3.510
3.520
3.160
3.200
141,082
-0.29(-8.31%)
Dec 05, 2023
3.360
3.620
3.360
3.490
128,047
+0.09(+2.65%)
Dec 04, 2023
3.300
3.490
3.300
3.400
179,000
+0.10(+3.03%)
Dec 01, 2023
2.950
3.300
2.936
3.300
53,069
+0.36(+12.24%)
Nov 30, 2023
3.080
3.090
2.830
2.940
90,058
-0.08(-2.65%)
Nov 29, 2023
3.340
3.350
2.820
3.020
227,180
-0.25(-7.65%)
Nov 28, 2023
3.410
3.730
3.160
3.270
348,930
-0.11(-3.25%)
Nov 27, 2023
3.210
3.620
3.200
3.380
368,583
+0.22(+6.96%)
Nov 24, 2023
2.600
3.270
2.594
3.160
256,957
+0.56(+21.54%)
Nov 22, 2023
2.570
2.610
2.510
2.600
64,112
+0.04(+1.56%)
Nov 21, 2023
2.450
2.590
2.450
2.560
53,633
+0.09(+3.64%)
Nov 20, 2023
2.500
2.530
2.440
2.470
35,396
+0.03(+1.23%)
Nov 17, 2023
2.490
2.561
2.350
2.440
35,227
-0.04(-1.61%)
Nov 16, 2023
2.480
2.530
2.350
2.480
49,347
+0.04(+1.64%)
Nov 15, 2023
2.180
2.610
2.150
2.440
137,384
+0.27(+12.44%)
Nov 14, 2023
2.110
2.180
2.110
2.170
44,547
+0.00(+0.00%)
Nov 13, 2023
1.910
2.180
1.880
2.170
195,043
+0.25(+13.02%)
Nov 10, 2023
1.960
1.970
1.840
1.920
188,211
+0.17(+9.71%)
Nov 09, 2023
1.650
1.810
1.650
1.750
74,634
+0.05(+2.94%)
Nov 08, 2023
1.710
1.730
1.650
1.700
32,073
-0.07(-3.95%)
Nov 07, 2023
1.730
1.830
1.700
1.770
19,810
+0.10(+5.99%)
Nov 06, 2023
1.650
1.722
1.650
1.670
13,763
+0.07(+4.37%)
Nov 03, 2023
1.650
1.730
1.600
1.600
11,399
-0.05(-3.03%)
Nov 02, 2023
1.580
1.691
1.580
1.650
18,531
+0.01(+0.61%)
Nov 01, 2023
1.660
1.699
1.630
1.640
19,525
-0.08(-4.65%)
Oct 31, 2023
1.740
2.000
1.650
1.720
9,363
+0.02(+1.18%)
Oct 30, 2023
1.650
1.720
1.650
1.700
38,023
+0.05(+3.03%)
Oct 27, 2023
1.550
1.690
1.550
1.650
23,879
+0.11(+7.14%)
Oct 26, 2023
1.710
1.725
1.540
1.540
56,495
-0.18(-10.47%)
Oct 25, 2023
1.730
1.800
1.720
1.720
8,391
-0.04(-2.27%)
Oct 24, 2023
1.770
1.846
1.750
1.760
18,388
-0.01(-0.56%)
Oct 23, 2023
1.820
1.820
1.740
1.770
27,112
-0.05(-2.75%)
Oct 20, 2023
1.900
1.949
1.740
1.820
24,432
-0.06(-3.19%)
Oct 19, 2023
1.910
1.960
1.870
1.880
9,395
+0.00(+0.00%)
Oct 18, 2023
1.830
1.930
1.830
1.880
15,068
+0.05(+2.73%)
Oct 17, 2023
1.830
1.950
1.830
1.830
20,705
+0.01(+0.55%)
Oct 16, 2023
1.800
1.930
1.746
1.820
35,707
+0.00(+0.00%)
Oct 13, 2023
1.867
1.895
1.812
1.820
30,409
-0.04(-2.15%)
Oct 12, 2023
1.920
1.953
1.850
1.860
25,088
-0.06(-3.12%)
Oct 11, 2023
1.930
2.000
1.894
1.920
32,956
-0.03(-1.54%)
Oct 10, 2023
1.950
2.039
1.950
1.950
23,017
-0.06(-2.99%)
Oct 09, 2023
2.020
2.040
1.920
2.010
30,763
+0.00(+0.00%)
Oct 06, 2023
1.960
2.010
1.920
2.010
15,074
+0.04(+2.03%)
Oct 05, 2023
1.950
2.019
1.900
1.970
21,518
+0.00(+0.00%)
Oct 04, 2023
1.950
2.030
1.920
1.970
13,900
+0.00(+0.00%)
Oct 03, 2023
1.950
2.040
1.910
1.970
22,433
-0.03(-1.50%)
Oct 02, 2023
2.050
2.080
1.960
2.000
26,726
-0.11(-5.21%)
Sep 29, 2023
2.100
2.122
2.050
2.110
45,827
+0.06(+2.93%)
Sep 28, 2023
2.060
2.100
2.030
2.050
52,622
-0.03(-1.44%)
Sep 27, 2023
1.950
2.100
1.950
2.080
76,216
+0.17(+8.90%)
Sep 26, 2023
2.000
2.090
1.910
1.910
155,128
-0.12(-5.91%)
Sep 25, 2023
2.060
2.065
1.950
2.030
107,616
-0.03(-1.46%)
Sep 22, 2023
2.060
2.130
2.030
2.060
52,773
-0.01(-0.48%)
Sep 21, 2023
2.200
2.236
2.060
2.070
27,833
-0.13(-5.91%)
Sep 20, 2023
2.330
2.335
2.102
2.200
72,305
-0.14(-5.98%)
Sep 19, 2023
2.390
2.480
2.290
2.340
72,214
+0.07(+3.08%)
Sep 18, 2023
2.280
2.290
2.150
2.270
78,906
+0.06(+2.71%)
Sep 15, 2023
2.080
2.270
2.050
2.210
50,075
+0.09(+4.25%)
Sep 14, 2023
2.310
2.350
2.050
2.120
107,165
-0.24(-10.17%)
Sep 13, 2023
2.500
2.540
2.342
2.360
78,306
-0.06(-2.48%)
Sep 12, 2023
2.530
2.550
2.320
2.420
82,096
-0.01(-0.41%)
Sep 11, 2023
2.210
2.493
2.150
2.430
255,712
+0.26(+11.98%)
Sep 08, 2023
1.970
2.223
1.915
2.170
86,650
+0.25(+13.30%)
Sep 07, 2023
1.950
1.960
1.910
1.915
9,400
-0.02(-1.27%)
Sep 06, 2023
1.970
1.980
1.910
1.940
10,069
+0.01(+0.52%)
Sep 05, 2023
1.960
1.991
1.890
1.930
30,097
-0.05(-2.53%)
Sep 01, 2023
2.010
2.030
1.980
1.980
37,659
-0.01(-0.50%)
Aug 31, 2023
1.900
2.050
1.900
1.990
18,389
+0.07(+3.65%)
Aug 30, 2023
2.050
2.080
1.900
1.920
54,895
-0.08(-4.00%)
Aug 29, 2023
1.953
2.062
1.850
2.000
97,427
+0.11(+5.82%)
Aug 28, 2023
1.800
1.945
1.800
1.890
78,960
+0.09(+5.02%)
Aug 25, 2023
1.814
1.893
1.787
1.800
16,166
-0.05(-2.72%)
Aug 24, 2023
1.900
1.970
1.770
1.850
42,242
-0.01(-0.54%)
Aug 23, 2023
1.820
2.060
1.820
1.860
102,524
+0.10(+5.68%)
Aug 22, 2023
1.730
1.800
1.659
1.760
58,343
+0.11(+6.67%)
Aug 21, 2023
1.650
1.670
1.650
1.650
17,584
+0.00(+0.00%)
Aug 18, 2023
1.700
1.702
1.650
1.650
11,813
-0.02(-0.90%)
Aug 17, 2023
1.680
1.680
1.630
1.665
3,833
+0.01(+0.30%)
Aug 16, 2023
1.690
1.710
1.650
1.660
9,858
+0.01(+0.61%)
Aug 15, 2023
1.726
1.726
1.650
1.650
14,262
-0.10(-5.71%)
Aug 14, 2023
1.630
1.750
1.630
1.750
12,524
+0.08(+4.79%)
Aug 11, 2023
1.750
1.750
1.630
1.670
45,594
-0.08(-4.57%)
Aug 10, 2023
1.680
1.750
1.620
1.750
29,406
+0.12(+7.37%)
Aug 09, 2023
1.630
1.642
1.610
1.630
21,607
+0.02(+1.24%)
Aug 08, 2023
1.620
1.659
1.600
1.610
17,524
-0.03(-1.83%)
Aug 07, 2023
1.630
1.649
1.630
1.640
8,662
+0.01(+0.61%)
Aug 04, 2023
1.570
1.660
1.570
1.630
6,286
+0.00(+0.00%)
Aug 03, 2023
1.670
1.675
1.560
1.630
36,313
-0.06(-3.55%)
Aug 02, 2023
1.650
1.740
1.620
1.690
8,950
+0.07(+4.32%)
Aug 01, 2023
1.630
1.710
1.610
1.620
10,519
-0.08(-4.71%)
Jul 31, 2023
1.680
1.730
1.665
1.700
4,169
+0.03(+1.80%)
Jul 28, 2023
1.650
1.680
1.650
1.670
7,983
-0.01(-0.30%)
Jul 27, 2023
1.680
1.739
1.664
1.675
4,627
-0.00(-0.30%)
Jul 26, 2023
1.630
1.680
1.630
1.680
2,177
+0.07(+4.35%)
Jul 25, 2023
1.560
1.670
1.510
1.610
13,569
+0.06(+3.86%)
Jul 24, 2023
1.530
1.635
1.530
1.550
8,864
+0.00(+0.01%)
Jul 21, 2023
1.600
1.605
1.490
1.550
23,125
+0.05(+3.33%)
Jul 20, 2023
1.590
1.640
1.500
1.500
21,916
-0.08(-4.97%)
Jul 19, 2023
1.650
1.650
1.530
1.579
11,547
-0.05(-3.16%)
Jul 18, 2023
1.640
1.640
1.610
1.630
3,299
-0.01(-0.31%)
Jul 17, 2023
1.655
1.655
1.610
1.635
3,964
-0.00(-0.30%)
Jul 14, 2023
1.630
1.730
1.630
1.640
9,933
-0.04(-2.38%)
Jul 13, 2023
1.620
1.690
1.620
1.680
8,537
+0.06(+3.70%)
Jul 12, 2023
1.650
1.650
1.610
1.620
5,989
-0.01(-0.61%)
Jul 11, 2023
1.680
1.790
1.610
1.630
57,994
-0.05(-2.98%)
Jul 10, 2023
1.790
1.790
1.650
1.680
11,600
-0.05(-2.89%)
Jul 07, 2023
1.690
1.750
1.680
1.730
11,370
+0.05(+2.98%)
Jul 06, 2023
1.690
1.740
1.650
1.680
6,898
+0.03(+1.82%)
Jul 05, 2023
1.750
1.770
1.650
1.650
41,678
-0.17(-9.34%)
Jul 03, 2023
1.890
1.890
1.780
1.820
6,825
+0.06(+3.41%)
Jun 30, 2023
1.770
1.800
1.720
1.760
16,096
-0.01(-0.56%)
Jun 29, 2023
1.780
1.800
1.750
1.770
17,715
+0.02(+1.14%)
Jun 28, 2023
1.800
1.810
1.730
1.750
19,482
-0.02(-1.13%)
Jun 27, 2023
1.720
1.830
1.720
1.770
18,719
+0.01(+0.57%)
Jun 26, 2023
1.808
1.808
1.750
1.760
6,673
-0.06(-3.30%)
Jun 23, 2023
1.800
1.820
1.720
1.820
28,498
+0.05(+2.82%)
Jun 22, 2023
1.780
1.840
1.750
1.770
10,790
-0.01(-0.56%)
Jun 21, 2023
1.910
1.910
1.760
1.780
17,598
-0.09(-4.81%)
Jun 20, 2023
1.880
2.000
1.750
1.870
74,032
+0.15(+8.72%)
Jun 16, 2023
1.980
1.980
1.720
1.720
45,901
-0.17(-8.99%)
Jun 15, 2023
1.740
1.970
1.740
1.890
168,605
+0.15(+8.62%)
Jun 14, 2023
1.760
1.790
1.720
1.740
35,674
+0.00(+0.00%)
Jun 13, 2023
1.760
1.770
1.720
1.740
19,207
+0.00(+0.00%)
Jun 12, 2023
1.642
1.740
1.642
1.740
11,196
+0.05(+2.96%)
Jun 09, 2023
1.760
1.760
1.690
1.690
19,894
-0.02(-1.17%)
Jun 08, 2023
1.680
1.776
1.630
1.710
54,834
-0.01(-0.58%)
Jun 07, 2023
1.800
1.800
1.710
1.720
14,322
-0.05(-2.82%)
Jun 06, 2023
1.800
1.800
1.720
1.770
23,218
+0.03(+1.72%)
Jun 05, 2023
1.710
1.760
1.693
1.740
28,782
+0.02(+0.96%)
Jun 02, 2023
1.750
1.780
1.710
1.724
25,620
+0.02(+1.38%)
Jun 01, 2023
1.660
1.730
1.610
1.700
17,296
+0.07(+4.29%)
May 31, 2023
1.550
1.660
1.550
1.630
7,104
+0.07(+4.49%)
May 30, 2023
1.750
1.750
1.560
1.560
38,478
-0.15(-8.77%)
May 26, 2023
1.710
1.730
1.670
1.710
38,878
+0.00(+0.00%)
May 25, 2023
1.750
1.800
1.690
1.710
18,980
-0.03(-1.80%)
May 24, 2023
1.740
1.820
1.690
1.741
10,000
+0.00(+0.08%)
May 23, 2023
1.810
1.830
1.730
1.740
38,063
-0.06(-3.34%)
May 22, 2023
1.960
1.970
1.780
1.800
35,834
-0.17(-8.62%)
May 19, 2023
1.670
2.010
1.670
1.970
118,638
+0.31(+18.67%)
May 18, 2023
1.530
1.670
1.530
1.660
54,332
+0.12(+7.79%)
May 17, 2023
1.510
1.590
1.380
1.540
106,793
+0.03(+1.99%)
May 16, 2023
1.310
1.530
1.280
1.510
36,523
+0.18(+13.53%)
May 15, 2023
1.432
1.445
1.240
1.330
60,195
-0.07(-5.00%)
May 12, 2023
1.450
1.600
1.375
1.400
25,592
-0.10(-6.42%)
May 11, 2023
1.450
1.500
1.420
1.496
12,406
+0.09(+6.11%)
May 10, 2023
1.580
1.630
1.410
1.410
72,274
-0.13(-8.44%)
May 09, 2023
1.590
1.590
1.420
1.540
130,710
-0.02(-1.28%)
May 08, 2023
1.657
1.729
1.530
1.560
39,797
-0.09(-5.45%)
May 05, 2023
1.530
1.690
1.478
1.650
39,220
+0.14(+9.27%)
May 04, 2023
1.400
1.530
1.330
1.510
90,210
+0.16(+11.85%)
May 03, 2023
1.320
1.460
1.280
1.350
143,050
+0.00(+0.03%)
May 02, 2023
1.320
1.450
1.320
1.350
130,211
-0.06(-4.28%)
May 01, 2023
1.510
1.520
1.410
1.410
35,583
-0.07(-4.72%)
Apr 28, 2023
1.330
1.485
1.330
1.480
43,099
+0.18(+13.84%)
Apr 27, 2023
1.345
1.345
1.290
1.300
30,172
+0.02(+1.56%)
Apr 26, 2023
1.400
1.400
1.280
1.280
8,840
-0.05(-4.05%)
Apr 25, 2023
1.420
1.420
1.290
1.334
40,941
-0.04(-3.24%)
Apr 24, 2023
1.370
1.410
1.370
1.379
25,936
+0.02(+1.37%)
Apr 21, 2023
1.380
1.460
1.360
1.360
8,649
-0.02(-1.45%)
Apr 20, 2023
1.420
1.445
1.362
1.380
27,774
-0.09(-6.12%)
Apr 19, 2023
1.460
1.470
1.410
1.470
23,493
+0.01(+0.68%)
Apr 18, 2023
1.520
1.535
1.440
1.460
31,411
-0.04(-2.67%)
Apr 17, 2023
1.570
1.570
1.490
1.500
11,483
-0.07(-4.48%)
Apr 14, 2023
1.560
1.580
1.530
1.570
4,371
+0.04(+2.64%)
Apr 13, 2023
1.490
1.534
1.490
1.530
8,984
+0.05(+3.38%)
Apr 12, 2023
1.577
1.577
1.480
1.480
33,693
-0.09(-5.73%)
Apr 11, 2023
1.560
1.660
1.520
1.570
31,533
-0.03(-1.88%)
Apr 10, 2023
1.590
1.660
1.520
1.600
27,633
+0.08(+5.26%)
Apr 06, 2023
1.550
1.570
1.510
1.520
15,346
-0.04(-2.56%)
Apr 05, 2023
1.550
1.630
1.510
1.560
20,045
+0.01(+0.65%)
Apr 04, 2023
1.640
1.640
1.550
1.550
10,219
-0.05(-3.13%)
Apr 03, 2023
1.610
1.680
1.600
1.600
5,736
-0.05(-3.03%)
Mar 31, 2023
1.620
1.650
1.580
1.650
8,948
+0.09(+5.77%)
Mar 30, 2023
1.610
1.660
1.540
1.560
52,749
-0.01(-0.95%)
Mar 29, 2023
1.595
1.635
1.575
1.575
6,785
+0.00(+0.00%)
Mar 28, 2023
1.605
1.665
1.575
1.575
28,052
-0.03(-1.86%)
Mar 27, 2023
1.665
1.665
1.575
1.605
35,813
-0.02(-1.23%)
Mar 24, 2023
1.605
1.625
1.575
1.625
34,416
+0.03(+1.87%)
Mar 23, 2023
1.685
1.705
1.570
1.595
46,718
-0.09(-5.33%)
Mar 22, 2023
1.744
1.764
1.645
1.685
43,706
-0.07(-3.98%)
Mar 21, 2023
1.725
1.884
1.675
1.754
108,754
-0.01(-0.57%)
Mar 20, 2023
1.834
1.874
1.675
1.764
58,849
-0.16(-8.29%)
Mar 17, 2023
1.844
1.954
1.764
1.924
22,116
+0.08(+4.32%)
Mar 16, 2023
1.794
1.894
1.695
1.844
77,593
-0.02(-1.07%)
Mar 15, 2023
1.935
1.994
1.758
1.864
101,939
-0.00(-0.27%)
Mar 14, 2023
1.874
1.894
1.869
1.869
48,845
+0.07(+4.17%)
Mar 13, 2023
1.794
1.894
1.794
1.794
8,566
-0.04(-2.17%)
Mar 10, 2023
1.854
1.854
1.725
1.834
36,570
+0.03(+1.66%)
Mar 09, 2023
1.844
1.914
1.804
1.804
12,163
-0.06(-3.21%)
Mar 08, 2023
1.864
1.874
1.824
1.864
7,527
+0.06(+3.31%)
Mar 07, 2023
1.854
1.884
1.804
1.804
12,528
-0.12(-6.22%)
Mar 06, 2023
1.984
1.984
1.884
1.924
5,047
+0.03(+1.58%)
Mar 03, 2023
1.904
1.924
1.854
1.894
32,967
+0.05(+2.70%)
Mar 02, 2023
1.864
1.944
1.784
1.844
25,116
-0.08(-4.14%)
Mar 01, 2023
1.975
2.014
1.905
1.924
25,569
-0.07(-3.50%)
Feb 28, 2023
1.864
2.143
1.818
1.994
74,243
+0.13(+6.95%)
Feb 27, 2023
2.063
2.063
1.824
1.864
17,922
-0.07(-3.61%)
Feb 24, 2023
1.964
1.984
1.930
1.934
4,939
-0.02(-1.27%)
Feb 23, 2023
1.944
1.994
1.934
1.959
1,665
+0.03(+1.81%)
Feb 22, 2023
1.984
2.063
1.924
1.924
3,593
-0.02(-1.03%)
Feb 21, 2023
2.073
2.073
1.928
1.944
6,451
-0.03(-1.76%)
Feb 17, 2023
2.044
2.093
1.974
1.979
33,956
-0.01(-0.75%)
Feb 16, 2023
2.073
2.073
1.994
1.994
11,650
+0.01(+0.61%)
Feb 15, 2023
1.974
2.034
1.904
1.982
18,273
+0.14(+7.45%)
Feb 14, 2023
1.794
1.984
1.794
1.844
15,080
+0.05(+2.78%)
Feb 13, 2023
1.844
1.844
1.794
1.794
2,057
-0.04(-2.17%)
Feb 10, 2023
1.974
1.974
1.794
1.834
5,360
-0.01(-0.54%)
Feb 09, 2023
1.854
1.974
1.834
1.844
28,976
+0.06(+3.35%)
Feb 08, 2023
1.824
1.844
1.784
1.784
22,300
+0.00(+0.00%)
Feb 07, 2023
1.744
1.824
1.744
1.784
9,872
+0.04(+2.29%)
Feb 06, 2023
1.834
1.834
1.744
1.744
6,004
-0.01(-0.57%)
Feb 03, 2023
1.774
1.864
1.744
1.754
22,870
-0.02(-1.12%)
Feb 02, 2023
1.954
1.954
1.725
1.774
14,693
-0.04(-2.20%)
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.