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
Grove Collaborative Hldgs Inc
(NY:
GROV
)
1.520
+0.030 (+2.01%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
2.450
2.450
2.224
2.450
36,035
+0.11(+4.70%)
Apr 27, 2023
2.250
2.350
2.193
2.340
36,868
+0.09(+4.00%)
Apr 26, 2023
2.450
2.450
2.210
2.250
39,919
-0.15(-6.25%)
Apr 25, 2023
2.545
2.545
2.250
2.400
22,377
+0.03(+1.29%)
Apr 24, 2023
2.473
2.473
2.263
2.369
42,632
-0.10(-4.19%)
Apr 21, 2023
2.400
2.495
2.356
2.473
23,285
+0.06(+2.51%)
Apr 20, 2023
2.645
2.645
2.357
2.413
30,940
-0.09(-3.50%)
Apr 19, 2023
2.500
2.600
2.357
2.500
263,836
-0.01(-0.32%)
Apr 18, 2023
2.500
2.650
2.326
2.508
110,467
+0.06(+2.41%)
Apr 17, 2023
2.400
2.500
2.200
2.449
105,878
+0.16(+6.80%)
Apr 14, 2023
2.292
2.297
2.150
2.293
36,892
+0.04(+1.91%)
Apr 13, 2023
2.250
2.299
2.103
2.250
49,523
+0.00(+0.02%)
Apr 12, 2023
2.350
2.342
2.150
2.249
18,938
+0.03(+1.31%)
Apr 11, 2023
2.300
2.333
2.165
2.220
77,581
-0.01(-0.47%)
Apr 10, 2023
2.500
2.500
2.100
2.231
127,745
-0.05(-2.13%)
Apr 06, 2023
2.210
2.300
2.171
2.280
36,387
+0.00(+0.04%)
Apr 05, 2023
2.460
2.500
2.105
2.279
179,610
-0.24(-9.49%)
Apr 04, 2023
2.050
2.799
2.001
2.518
1,013,049
+0.51(+25.47%)
Apr 03, 2023
2.167
2.240
1.950
2.006
74,438
-0.18(-8.38%)
Mar 31, 2023
1.965
2.325
1.950
2.190
84,716
+0.09(+4.14%)
Mar 30, 2023
1.927
2.225
1.927
2.103
61,663
+0.09(+4.50%)
Mar 29, 2023
2.035
2.150
1.952
2.013
25,704
-0.03(-1.54%)
Mar 28, 2023
2.050
2.142
1.991
2.044
63,350
-0.03(-1.66%)
Mar 27, 2023
2.163
2.163
2.011
2.079
64,217
-0.02(-1.02%)
Mar 24, 2023
2.050
2.200
1.990
2.100
84,965
+0.10(+4.97%)
Mar 23, 2023
2.099
2.183
1.899
2.001
129,374
+0.00(+0.03%)
Mar 22, 2023
1.800
2.050
1.700
2.000
189,597
+0.23(+13.15%)
Mar 21, 2023
1.800
2.090
1.750
1.768
362,260
+0.12(+7.09%)
Mar 20, 2023
1.845
2.034
1.650
1.651
288,220
-0.02(-1.37%)
Mar 17, 2023
1.650
1.810
1.650
1.673
171,082
-0.05(-2.99%)
Mar 16, 2023
2.050
2.139
1.710
1.725
207,148
-0.27(-13.75%)
Mar 15, 2023
2.053
2.195
1.580
2.000
351,684
-0.23(-10.49%)
Mar 14, 2023
2.050
2.385
2.042
2.235
224,490
+0.17(+8.18%)
Mar 13, 2023
2.150
2.150
1.750
2.066
148,289
-0.04(-2.09%)
Mar 10, 2023
2.250
2.336
2.108
2.110
126,469
-0.20(-8.48%)
Mar 09, 2023
2.711
2.711
2.300
2.305
89,144
-0.22(-8.57%)
Mar 08, 2023
2.950
2.950
2.200
2.521
206,046
-0.28(-9.96%)
Mar 07, 2023
2.644
2.850
2.449
2.800
357,971
+0.35(+14.29%)
Mar 06, 2023
2.350
2.500
2.267
2.450
86,609
+0.06(+2.51%)
Mar 03, 2023
2.350
2.550
2.208
2.390
209,006
+0.15(+6.79%)
Mar 02, 2023
2.113
2.387
2.107
2.238
117,724
+0.08(+3.83%)
Mar 01, 2023
2.150
2.266
2.100
2.155
93,337
-0.02(-1.03%)
Feb 28, 2023
2.180
2.322
2.130
2.178
51,286
-0.00(-0.09%)
Feb 27, 2023
2.175
2.300
2.101
2.180
67,958
-0.02(-0.91%)
Feb 24, 2023
2.400
2.750
2.150
2.200
195,256
-0.25(-10.04%)
Feb 23, 2023
2.050
2.585
1.956
2.446
841,534
+0.44(+21.97%)
Feb 22, 2023
2.050
2.087
1.956
2.005
72,358
-0.07(-3.26%)
Feb 21, 2023
2.150
2.200
2.025
2.072
74,886
-0.07(-3.29%)
Feb 17, 2023
2.150
2.150
2.014
2.143
75,442
+0.02(+0.87%)
Feb 16, 2023
2.100
2.200
2.044
2.124
155,014
-0.06(-2.66%)
Feb 15, 2023
2.075
2.185
1.950
2.183
183,129
+0.14(+6.99%)
Feb 14, 2023
2.151
2.249
1.950
2.040
839,438
-0.05(-2.44%)
Feb 13, 2023
2.200
2.229
2.000
2.091
137,136
-0.14(-6.38%)
Feb 10, 2023
2.250
2.350
2.100
2.233
155,372
-0.07(-2.89%)
Feb 09, 2023
2.600
2.600
2.250
2.300
226,548
-0.22(-8.80%)
Feb 08, 2023
2.450
2.789
2.405
2.522
502,556
+0.04(+1.49%)
Feb 07, 2023
2.637
4.400
2.305
2.485
3,385,053
-0.14(-5.15%)
Feb 06, 2023
2.350
2.675
2.250
2.620
120,937
+0.34(+14.96%)
Feb 03, 2023
2.425
2.425
2.251
2.279
102,000
-0.07(-3.04%)
Feb 02, 2023
2.425
2.450
2.300
2.350
95,805
+0.05(+2.20%)
Feb 01, 2023
2.350
2.374
2.176
2.300
55,707
+0.03(+1.39%)
Jan 31, 2023
2.200
2.300
2.100
2.268
126,114
+0.12(+5.46%)
Jan 30, 2023
2.250
2.341
2.150
2.151
102,565
-0.24(-10.04%)
Jan 27, 2023
2.250
2.513
2.250
2.391
146,913
+0.15(+6.50%)
Jan 26, 2023
2.550
2.575
2.127
2.245
181,335
-0.29(-11.54%)
Jan 25, 2023
2.735
2.744
2.440
2.538
111,897
-0.21(-7.71%)
Jan 24, 2023
2.635
2.800
2.572
2.750
65,756
+0.08(+3.17%)
Jan 23, 2023
2.723
2.749
2.560
2.666
88,693
-0.00(-0.07%)
Jan 20, 2023
2.770
2.871
2.650
2.667
66,299
-0.11(-3.98%)
Jan 19, 2023
2.950
2.990
2.650
2.778
69,074
-0.17(-5.83%)
Jan 18, 2023
3.098
3.396
2.800
2.950
183,034
-0.10(-3.25%)
Jan 17, 2023
2.738
3.049
2.650
3.049
140,284
+0.25(+8.89%)
Jan 13, 2023
3.081
3.081
2.700
2.800
161,228
-0.20(-6.71%)
Jan 12, 2023
3.000
3.050
2.916
3.002
101,247
+0.00(+0.13%)
Jan 11, 2023
2.909
3.046
2.800
2.998
141,639
+0.20(+7.05%)
Jan 10, 2023
2.950
2.950
2.650
2.800
196,626
+0.00(+0.05%)
Jan 09, 2023
2.450
3.250
2.425
2.799
564,542
+0.40(+16.60%)
Jan 06, 2023
2.225
2.550
2.169
2.400
359,730
+0.17(+7.60%)
Jan 05, 2023
2.337
2.350
2.067
2.231
122,029
-0.11(-4.84%)
Jan 04, 2023
2.200
2.345
2.000
2.344
258,490
+0.19(+9.02%)
Jan 03, 2023
2.400
2.590
2.000
2.150
738,781
+0.15(+7.77%)
Dec 30, 2022
1.460
1.995
1.460
1.995
1,106,105
+0.51(+33.89%)
Dec 29, 2022
1.405
1.592
1.305
1.490
483,590
+0.11(+7.78%)
Dec 28, 2022
1.595
1.595
1.350
1.383
694,394
-0.00(-0.32%)
Dec 27, 2022
1.291
2.510
1.250
1.387
3,828,160
+0.19(+15.58%)
Dec 23, 2022
1.200
1.399
1.150
1.200
638,934
+0.05(+4.30%)
Dec 22, 2022
1.085
1.200
1.070
1.151
546,015
+0.05(+4.59%)
Dec 21, 2022
1.233
1.300
1.056
1.100
2,801,530
+0.08(+7.58%)
Dec 20, 2022
1.620
1.627
0.9075
1.022
816,994
-0.50(-32.95%)
Dec 19, 2022
1.700
1.710
1.502
1.525
378,769
-0.13(-7.88%)
Dec 16, 2022
1.850
2.000
1.655
1.655
290,490
-0.16(-8.66%)
Dec 15, 2022
2.000
2.050
1.750
1.812
442,338
-0.23(-11.26%)
Dec 14, 2022
2.050
2.175
2.040
2.042
169,817
-0.06(-2.74%)
Dec 13, 2022
2.300
2.325
2.083
2.100
270,740
-0.10(-4.55%)
Dec 12, 2022
2.250
2.350
2.175
2.200
338,771
-0.04(-2.00%)
Dec 09, 2022
2.450
2.487
2.245
2.245
144,124
-0.15(-6.46%)
Dec 08, 2022
2.300
2.500
2.228
2.400
241,684
-0.03(-1.15%)
Dec 07, 2022
2.800
2.800
2.379
2.428
125,468
-0.20(-7.56%)
Dec 06, 2022
2.750
2.850
2.567
2.627
103,324
-0.17(-6.25%)
Dec 05, 2022
3.025
3.025
2.750
2.801
123,825
-0.15(-4.99%)
Dec 02, 2022
3.150
3.538
2.905
2.949
202,048
-0.17(-5.41%)
Dec 01, 2022
3.300
3.430
3.052
3.117
75,305
+0.04(+1.17%)
Nov 30, 2022
3.400
3.460
3.025
3.081
108,900
-0.23(-6.82%)
Nov 29, 2022
3.550
3.650
3.300
3.307
33,811
-0.14(-4.16%)
Nov 28, 2022
3.654
3.725
3.413
3.450
97,911
-0.10(-2.82%)
Nov 25, 2022
3.960
4.099
3.550
3.550
39,876
-0.29(-7.58%)
Nov 23, 2022
3.942
4.150
3.750
3.841
51,216
-0.22(-5.49%)
Nov 22, 2022
4.250
4.325
3.500
4.064
139,133
-0.19(-4.38%)
Nov 21, 2022
4.550
4.550
4.050
4.250
68,307
-0.10(-2.30%)
Nov 18, 2022
5.050
5.050
4.333
4.350
144,489
-0.62(-12.42%)
Nov 17, 2022
5.950
5.950
4.700
4.967
116,435
-0.68(-12.09%)
Nov 16, 2022
5.750
6.100
5.050
5.650
85,875
-0.55(-8.87%)
Nov 15, 2022
6.200
6.295
5.880
6.200
45,875
+0.20(+3.33%)
Nov 14, 2022
6.300
6.350
5.950
6.000
43,745
-0.15(-2.44%)
Nov 11, 2022
6.950
7.400
5.600
6.150
174,508
+0.15(+2.50%)
Nov 10, 2022
6.900
7.000
6.000
6.000
40,489
-0.30(-4.76%)
Nov 09, 2022
6.000
6.950
5.702
6.300
23,198
+0.40(+6.78%)
Nov 08, 2022
5.950
6.050
5.650
5.900
12,143
-0.10(-1.67%)
Nov 07, 2022
5.850
6.100
5.550
6.000
32,607
+0.25(+4.35%)
Nov 04, 2022
5.700
5.750
5.350
5.750
14,666
+0.40(+7.48%)
Nov 03, 2022
5.700
5.800
5.250
5.350
17,585
-0.20(-3.60%)
Nov 02, 2022
5.850
5.900
5.500
5.550
26,765
-0.20(-3.48%)
Nov 01, 2022
6.700
6.938
5.750
5.750
50,030
-0.90(-13.53%)
Oct 31, 2022
7.200
7.200
6.550
6.650
33,184
-0.45(-6.34%)
Oct 28, 2022
7.300
7.450
6.350
7.100
43,278
-0.35(-4.70%)
Oct 27, 2022
7.050
7.750
6.800
7.450
32,895
+0.25(+3.47%)
Oct 26, 2022
7.400
7.850
7.050
7.200
46,414
-0.30(-4.00%)
Oct 25, 2022
7.150
7.800
6.950
7.500
63,678
+0.15(+2.04%)
Oct 24, 2022
7.900
7.900
7.100
7.350
32,497
-0.50(-6.37%)
Oct 21, 2022
7.500
7.900
7.251
7.850
29,837
+0.15(+1.95%)
Oct 20, 2022
7.950
7.950
7.250
7.700
32,879
-0.30(-3.75%)
Oct 19, 2022
7.750
8.600
7.750
8.000
135,561
+0.40(+5.26%)
Oct 18, 2022
8.100
8.250
7.400
7.600
65,236
+0.00(+0.00%)
Oct 17, 2022
8.050
8.649
7.250
7.600
80,674
-0.25(-3.18%)
Oct 14, 2022
7.550
7.950
7.200
7.850
46,037
+0.15(+1.95%)
Oct 13, 2022
7.000
8.100
6.701
7.700
71,154
+0.55(+7.69%)
Oct 12, 2022
8.000
8.000
7.018
7.150
46,545
-0.85(-10.62%)
Oct 11, 2022
8.650
8.650
7.600
8.000
59,505
-0.50(-5.88%)
Oct 10, 2022
9.500
10.05
8.158
8.500
58,775
-1.30(-13.27%)
Oct 07, 2022
10.50
10.85
9.250
9.800
59,858
-0.80(-7.55%)
Oct 06, 2022
11.25
11.98
10.40
10.60
51,266
-1.05(-9.01%)
Oct 05, 2022
11.15
11.95
10.50
11.65
62,884
+0.15(+1.30%)
Oct 04, 2022
11.05
11.95
10.70
11.50
36,982
+0.40(+3.60%)
Oct 03, 2022
11.10
11.65
10.38
11.10
62,290
-0.10(-0.89%)
Sep 30, 2022
13.30
13.75
9.600
11.20
215,090
-2.35(-17.34%)
Sep 29, 2022
15.00
15.55
13.20
13.55
141,485
-1.60(-10.56%)
Sep 28, 2022
19.40
20.15
14.60
15.15
320,816
-4.90(-24.44%)
Sep 27, 2022
16.30
22.40
15.50
20.05
1,367,731
+5.25(+35.47%)
Sep 26, 2022
14.70
15.40
14.01
14.80
30,747
-0.05(-0.34%)
Sep 23, 2022
13.65
15.40
13.35
14.85
37,020
-0.30(-1.98%)
Sep 22, 2022
17.95
18.50
13.30
15.15
106,082
-2.80(-15.60%)
Sep 21, 2022
22.05
22.50
17.05
17.95
85,721
-3.25(-15.33%)
Sep 20, 2022
25.80
27.70
21.20
21.20
70,294
-4.20(-16.54%)
Sep 19, 2022
32.45
32.45
25.40
25.40
42,493
-9.35(-26.91%)
Sep 16, 2022
33.15
35.25
31.60
34.75
252,164
+1.15(+3.42%)
Sep 15, 2022
31.75
34.50
30.48
33.60
29,611
+1.55(+4.84%)
Sep 14, 2022
29.40
32.50
28.90
32.05
22,754
+0.25(+0.79%)
Sep 13, 2022
27.45
35.20
27.45
31.80
35,229
+2.25(+7.61%)
Sep 12, 2022
29.40
30.62
28.25
29.55
17,431
+0.25(+0.85%)
Sep 09, 2022
27.65
30.50
26.90
29.30
26,673
+0.20(+0.69%)
Sep 08, 2022
29.75
30.75
26.30
29.10
29,212
-1.05(-3.48%)
Sep 07, 2022
29.00
30.70
27.10
30.15
25,621
+1.15(+3.97%)
Sep 06, 2022
25.65
32.20
24.70
29.00
80,550
+4.50(+18.37%)
Sep 02, 2022
24.45
25.00
22.75
24.50
11,858
+0.40(+1.66%)
Sep 01, 2022
24.55
24.75
23.50
24.10
4,978
-0.50(-2.03%)
Aug 31, 2022
23.50
25.45
22.95
24.60
11,997
+1.10(+4.68%)
Aug 30, 2022
24.25
24.65
21.75
23.50
31,404
-0.80(-3.29%)
Aug 29, 2022
23.90
24.65
23.25
24.30
4,617
+0.35(+1.46%)
Aug 26, 2022
25.20
25.20
23.40
23.95
19,120
-0.95(-3.82%)
Aug 25, 2022
26.10
26.50
24.65
24.90
11,659
-0.85(-3.30%)
Aug 24, 2022
25.95
26.90
25.00
25.75
14,934
-0.25(-0.96%)
Aug 23, 2022
26.05
27.10
25.00
26.00
50,989
-0.45(-1.70%)
Aug 22, 2022
27.30
27.85
25.75
26.45
25,229
-1.15(-4.17%)
Aug 19, 2022
35.25
35.70
26.80
27.60
183,437
-7.30(-20.92%)
Aug 18, 2022
28.70
34.90
26.60
34.90
105,518
+6.50(+22.89%)
Aug 17, 2022
29.25
29.25
25.65
28.40
51,562
-0.75(-2.57%)
Aug 16, 2022
26.50
30.95
26.35
29.15
80,870
+2.20(+8.16%)
Aug 15, 2022
25.50
27.40
24.75
26.95
29,251
+1.15(+4.46%)
Aug 12, 2022
27.15
28.75
24.75
25.80
45,265
-2.35(-8.35%)
Aug 11, 2022
26.20
31.20
24.25
28.15
167,548
+2.15(+8.27%)
Aug 10, 2022
21.05
33.00
20.55
26.00
1,170,398
+4.65(+21.78%)
Aug 09, 2022
20.40
22.65
20.38
21.35
31,536
+0.70(+3.39%)
Aug 08, 2022
21.45
21.75
20.50
20.65
11,383
-1.15(-5.28%)
Aug 05, 2022
21.95
22.00
21.10
21.80
13,694
-0.75(-3.33%)
Aug 04, 2022
21.30
22.85
20.80
22.55
33,986
+1.45(+6.87%)
Aug 03, 2022
22.15
23.44
20.85
21.10
17,944
-1.05(-4.74%)
Aug 02, 2022
23.05
23.95
21.59
22.15
28,974
-1.35(-5.74%)
Aug 01, 2022
21.60
24.55
21.45
23.50
73,965
+2.30(+10.85%)
Jul 29, 2022
21.50
22.95
21.09
21.20
29,418
+0.00(+0.00%)
Jul 28, 2022
22.65
22.65
21.10
21.20
19,250
-0.40(-1.85%)
Jul 27, 2022
22.40
23.30
21.55
21.60
67,558
-0.50(-2.26%)
Jul 26, 2022
22.55
23.55
21.36
22.10
60,115
-0.95(-4.12%)
Jul 25, 2022
22.45
23.55
20.40
23.05
66,898
+0.35(+1.54%)
Jul 22, 2022
22.35
27.20
21.70
22.70
322,482
+0.25(+1.11%)
Jul 21, 2022
22.60
23.00
21.62
22.45
42,189
+0.05(+0.22%)
Jul 20, 2022
22.70
23.90
21.95
22.40
104,564
-0.50(-2.18%)
Jul 19, 2022
22.40
23.76
22.17
22.90
51,664
+0.40(+1.78%)
Jul 18, 2022
24.35
25.90
21.95
22.50
35,912
-2.10(-8.54%)
Jul 15, 2022
25.50
27.30
24.60
24.60
43,011
-1.10(-4.27%)
Jul 14, 2022
26.20
28.34
24.55
25.70
45,086
-1.25(-4.65%)
Jul 13, 2022
25.15
27.55
25.15
26.95
53,859
+0.85(+3.26%)
Jul 12, 2022
28.45
29.20
24.35
26.10
98,231
-3.65(-12.27%)
Jul 11, 2022
33.40
36.40
29.50
29.75
157,398
-4.70(-13.64%)
Jul 08, 2022
32.40
40.25
30.10
34.45
1,550,147
-2.40(-6.51%)
Jul 07, 2022
21.80
39.60
21.00
36.85
7,662,457
+16.85(+84.25%)
Jul 06, 2022
20.50
21.29
19.40
20.00
22,324
-1.15(-5.44%)
Jul 05, 2022
20.95
21.55
19.35
21.15
21,839
-0.35(-1.63%)
Jul 01, 2022
22.35
23.90
20.50
21.50
51,449
-1.65(-7.13%)
Jun 30, 2022
30.25
30.78
21.50
23.15
295,761
-7.40(-24.22%)
Jun 29, 2022
22.60
31.65
18.75
30.55
334,790
+6.95(+29.45%)
Jun 28, 2022
29.70
29.95
23.00
23.60
72,380
-6.80(-22.37%)
Jun 27, 2022
32.75
33.20
29.00
30.40
45,527
-2.85(-8.57%)
Jun 24, 2022
34.80
36.55
31.35
33.25
52,993
-0.10(-0.30%)
Jun 23, 2022
38.05
38.05
30.50
33.35
120,422
-5.00(-13.04%)
Jun 22, 2022
35.55
41.15
28.25
38.35
174,059
+4.10(+11.97%)
Jun 21, 2022
57.55
62.52
33.85
34.25
209,661
-15.75(-31.50%)
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.