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
Evolution Petroleum Corp
(NY:
EPM
)
5.590
+0.150 (+2.76%)
Official Closing Price
Updated: 8:00 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 30, 2024
5.850
5.850
5.350
5.400
566,256
-0.47(-8.01%)
Apr 29, 2024
5.750
5.900
5.750
5.870
360,245
+0.08(+1.38%)
Apr 26, 2024
5.780
5.825
5.740
5.790
180,032
+0.01(+0.17%)
Apr 25, 2024
5.740
5.795
5.690
5.780
164,995
+0.03(+0.52%)
Apr 24, 2024
5.710
5.750
5.690
5.750
164,406
+0.04(+0.70%)
Apr 23, 2024
5.740
5.840
5.700
5.710
127,913
-0.03(-0.52%)
Apr 22, 2024
5.700
5.790
5.680
5.740
182,399
+0.01(+0.17%)
Apr 19, 2024
5.630
5.760
5.580
5.730
183,998
+0.10(+1.78%)
Apr 18, 2024
5.620
5.752
5.600
5.630
219,116
+0.02(+0.36%)
Apr 17, 2024
5.780
5.850
5.582
5.610
333,303
-0.20(-3.44%)
Apr 16, 2024
5.880
5.880
5.765
5.810
217,183
-0.08(-1.36%)
Apr 15, 2024
5.780
5.990
5.770
5.890
289,277
+0.13(+2.26%)
Apr 12, 2024
5.970
6.030
5.750
5.760
290,564
-0.18(-3.03%)
Apr 11, 2024
5.960
5.990
5.900
5.940
176,825
-0.02(-0.34%)
Apr 10, 2024
5.970
6.040
5.910
5.960
278,008
-0.08(-1.32%)
Apr 09, 2024
6.070
6.135
6.000
6.040
169,025
-0.03(-0.49%)
Apr 08, 2024
6.110
6.110
6.020
6.070
176,533
-0.03(-0.49%)
Apr 05, 2024
6.000
6.155
5.910
6.100
324,534
+0.15(+2.52%)
Apr 04, 2024
6.240
6.240
5.905
5.950
569,830
-0.30(-4.80%)
Apr 03, 2024
6.240
6.270
6.180
6.250
249,987
+0.00(+0.00%)
Apr 02, 2024
6.150
6.285
6.080
6.250
424,236
+0.14(+2.29%)
Apr 01, 2024
6.150
6.170
6.040
6.110
219,142
-0.03(-0.49%)
Mar 28, 2024
6.030
6.170
6.030
6.140
260,636
+0.10(+1.66%)
Mar 27, 2024
5.850
6.040
5.820
6.040
217,351
+0.18(+3.07%)
Mar 26, 2024
6.020
6.040
5.860
5.860
183,242
-0.13(-2.17%)
Mar 25, 2024
5.980
6.090
5.957
5.990
269,436
+0.04(+0.67%)
Mar 22, 2024
6.090
6.090
5.940
5.950
126,527
-0.14(-2.30%)
Mar 21, 2024
6.080
6.099
5.990
6.090
218,297
+0.02(+0.33%)
Mar 20, 2024
5.960
6.080
5.951
6.070
261,446
+0.05(+0.83%)
Mar 19, 2024
5.940
6.020
5.910
6.020
309,780
+0.08(+1.35%)
Mar 18, 2024
5.980
6.015
5.870
5.940
276,139
-0.06(-1.00%)
Mar 15, 2024
5.860
6.025
5.860
6.000
410,492
+0.11(+1.87%)
Mar 14, 2024
5.950
6.000
5.840
5.890
302,103
-0.15(-2.48%)
Mar 13, 2024
5.960
6.080
5.960
6.040
288,103
+0.12(+2.03%)
Mar 12, 2024
5.980
6.010
5.890
5.920
276,071
-0.06(-1.00%)
Mar 11, 2024
5.840
5.990
5.770
5.980
227,818
+0.08(+1.36%)
Mar 08, 2024
5.890
5.930
5.810
5.900
224,302
+0.06(+1.03%)
Mar 07, 2024
5.810
5.900
5.792
5.840
195,800
+0.07(+1.21%)
Mar 06, 2024
5.980
5.990
5.755
5.770
290,085
-0.13(-2.20%)
Mar 05, 2024
5.760
5.960
5.760
5.900
298,568
+0.13(+2.25%)
Mar 04, 2024
5.840
5.888
5.730
5.770
191,332
-0.06(-1.03%)
Mar 01, 2024
5.870
5.990
5.815
5.830
259,512
-0.03(-0.51%)
Feb 29, 2024
5.730
5.900
5.730
5.860
348,043
+0.17(+2.99%)
Feb 28, 2024
5.770
5.780
5.670
5.690
194,054
-0.07(-1.22%)
Feb 27, 2024
5.690
5.765
5.660
5.760
184,201
+0.10(+1.77%)
Feb 26, 2024
5.700
5.760
5.590
5.660
336,733
-0.05(-0.88%)
Feb 23, 2024
5.590
5.710
5.470
5.710
225,423
+0.05(+0.88%)
Feb 22, 2024
5.660
5.705
5.580
5.660
316,339
-0.02(-0.35%)
Feb 21, 2024
5.530
5.730
5.530
5.680
222,215
+0.18(+3.27%)
Feb 20, 2024
5.530
5.635
5.500
5.500
282,201
-0.13(-2.31%)
Feb 16, 2024
5.690
5.700
5.590
5.630
368,342
-0.08(-1.40%)
Feb 15, 2024
5.370
5.710
5.370
5.710
265,060
+0.36(+6.73%)
Feb 14, 2024
5.360
5.400
5.275
5.350
160,469
+0.05(+0.94%)
Feb 13, 2024
5.550
5.550
5.270
5.300
340,776
-0.24(-4.33%)
Feb 12, 2024
5.510
5.620
5.500
5.540
354,727
+0.04(+0.73%)
Feb 09, 2024
5.550
5.629
5.440
5.500
499,058
-0.02(-0.36%)
Feb 08, 2024
5.350
5.570
5.340
5.520
347,000
+0.23(+4.35%)
Feb 07, 2024
5.020
5.330
5.000
5.290
516,280
+0.19(+3.73%)
Feb 06, 2024
5.180
5.230
5.085
5.100
374,738
-0.06(-1.16%)
Feb 05, 2024
5.300
5.350
5.070
5.160
544,341
-0.14(-2.64%)
Feb 02, 2024
5.380
5.400
5.170
5.300
643,611
-0.09(-1.67%)
Feb 01, 2024
5.630
5.650
5.390
5.390
555,179
-0.22(-3.92%)
Jan 31, 2024
5.770
5.770
5.590
5.610
288,373
-0.17(-2.94%)
Jan 30, 2024
5.720
5.780
5.665
5.780
242,383
+0.03(+0.52%)
Jan 29, 2024
5.650
5.750
5.640
5.750
258,170
+0.08(+1.41%)
Jan 26, 2024
5.780
5.800
5.570
5.670
413,926
-0.11(-1.90%)
Jan 25, 2024
5.780
5.820
5.640
5.780
553,934
+0.08(+1.40%)
Jan 24, 2024
5.780
5.835
5.650
5.700
1,141,007
-0.06(-1.04%)
Jan 23, 2024
5.860
5.890
5.741
5.760
159,730
-0.08(-1.37%)
Jan 22, 2024
5.710
5.840
5.659
5.840
304,271
+0.16(+2.82%)
Jan 19, 2024
5.750
5.750
5.600
5.680
222,234
-0.03(-0.53%)
Jan 18, 2024
5.770
5.790
5.630
5.710
233,281
-0.03(-0.52%)
Jan 17, 2024
5.810
5.810
5.700
5.740
261,435
-0.11(-1.88%)
Jan 16, 2024
6.010
6.050
5.850
5.850
257,703
-0.16(-2.66%)
Jan 12, 2024
6.050
6.210
5.990
6.010
352,422
+0.05(+0.84%)
Jan 11, 2024
5.770
6.101
5.740
5.960
671,526
+0.18(+3.11%)
Jan 10, 2024
5.650
5.970
5.620
5.780
565,441
+0.23(+4.14%)
Jan 09, 2024
5.700
5.710
5.465
5.550
459,639
-0.10(-1.77%)
Jan 08, 2024
5.740
5.740
5.620
5.650
708,572
-0.08(-1.40%)
Jan 05, 2024
5.870
5.880
5.720
5.730
528,770
-0.16(-2.72%)
Jan 04, 2024
5.890
5.910
5.730
5.890
451,164
+0.05(+0.86%)
Jan 03, 2024
5.800
5.889
5.762
5.840
315,481
+0.05(+0.86%)
Jan 02, 2024
5.890
5.984
5.780
5.790
337,200
-0.02(-0.34%)
Dec 29, 2023
5.870
5.880
5.760
5.810
372,718
-0.02(-0.34%)
Dec 28, 2023
5.850
5.885
5.780
5.830
245,147
-0.05(-0.85%)
Dec 27, 2023
5.960
5.970
5.858
5.880
278,331
-0.06(-1.01%)
Dec 26, 2023
5.940
5.970
5.910
5.940
295,652
+0.01(+0.17%)
Dec 22, 2023
5.930
6.020
5.910
5.930
280,115
+0.01(+0.17%)
Dec 21, 2023
5.910
5.940
5.850
5.920
235,705
+0.02(+0.34%)
Dec 20, 2023
6.070
6.110
5.880
5.900
326,608
-0.16(-2.64%)
Dec 19, 2023
5.890
6.070
5.860
6.060
268,688
+0.15(+2.54%)
Dec 18, 2023
6.020
6.120
5.885
5.910
404,673
-0.13(-2.15%)
Dec 15, 2023
5.970
6.050
5.850
6.040
873,417
+0.11(+1.85%)
Dec 14, 2023
5.900
6.050
5.900
5.930
354,257
-0.01(-0.17%)
Dec 13, 2023
5.800
5.980
5.730
5.940
329,131
+0.19(+3.30%)
Dec 12, 2023
5.890
5.890
5.680
5.750
530,122
-0.18(-3.04%)
Dec 11, 2023
6.120
6.120
5.840
5.930
447,523
-0.16(-2.63%)
Dec 08, 2023
6.070
6.120
6.010
6.090
278,078
+0.04(+0.66%)
Dec 07, 2023
5.950
6.090
5.930
6.050
377,056
+0.10(+1.68%)
Dec 06, 2023
5.950
6.025
5.910
5.950
345,367
-0.03(-0.50%)
Dec 05, 2023
5.980
6.080
5.951
5.980
267,919
-0.01(-0.17%)
Dec 04, 2023
5.980
6.029
5.893
5.990
202,739
-0.01(-0.17%)
Dec 01, 2023
5.930
6.020
5.865
6.000
351,468
+0.07(+1.18%)
Nov 30, 2023
5.940
6.060
5.860
5.930
281,916
+0.02(+0.34%)
Nov 29, 2023
5.910
5.960
5.870
5.910
204,079
+0.07(+1.20%)
Nov 28, 2023
5.870
5.900
5.820
5.840
248,228
-0.01(-0.17%)
Nov 27, 2023
5.970
5.970
5.820
5.850
260,674
-0.15(-2.50%)
Nov 24, 2023
5.820
6.050
5.820
6.000
114,507
+0.18(+3.09%)
Nov 22, 2023
5.850
5.900
5.730
5.820
230,463
-0.04(-0.68%)
Nov 21, 2023
5.990
6.130
5.850
5.860
356,443
-0.17(-2.82%)
Nov 20, 2023
5.940
6.130
5.875
6.030
534,239
+0.12(+2.03%)
Nov 17, 2023
5.790
5.979
5.790
5.910
321,246
+0.18(+3.14%)
Nov 16, 2023
5.900
5.900
5.610
5.730
728,294
-0.14(-2.39%)
Nov 15, 2023
5.900
6.070
5.850
5.870
353,810
-0.12(-2.00%)
Nov 14, 2023
5.870
5.990
5.750
5.990
434,832
+0.19(+3.28%)
Nov 13, 2023
5.860
5.970
5.795
5.800
252,717
-0.01(-0.17%)
Nov 10, 2023
5.770
5.895
5.720
5.810
316,593
+0.13(+2.29%)
Nov 09, 2023
5.810
5.981
5.680
5.680
493,798
-0.16(-2.74%)
Nov 08, 2023
5.950
6.060
5.580
5.840
749,869
-0.35(-5.65%)
Nov 07, 2023
6.220
6.220
6.040
6.190
414,025
-0.09(-1.43%)
Nov 06, 2023
6.410
6.435
6.190
6.280
356,012
-0.17(-2.64%)
Nov 03, 2023
6.410
6.520
6.380
6.450
323,601
-0.02(-0.31%)
Nov 02, 2023
6.430
6.490
6.350
6.470
270,188
+0.04(+0.62%)
Nov 01, 2023
6.440
6.481
6.334
6.430
180,510
+0.00(+0.00%)
Oct 31, 2023
6.330
6.430
6.290
6.430
207,668
+0.05(+0.78%)
Oct 30, 2023
6.460
6.570
6.280
6.380
223,012
-0.06(-0.93%)
Oct 27, 2023
6.550
6.580
6.360
6.440
256,464
-0.08(-1.23%)
Oct 26, 2023
6.500
6.600
6.440
6.520
211,832
-0.06(-0.91%)
Oct 25, 2023
6.480
6.595
6.460
6.580
188,967
+0.03(+0.46%)
Oct 24, 2023
6.450
6.590
6.430
6.550
314,967
+0.15(+2.34%)
Oct 23, 2023
6.470
6.540
6.395
6.400
347,967
-0.13(-1.99%)
Oct 20, 2023
6.480
6.560
6.400
6.530
300,075
+0.04(+0.62%)
Oct 19, 2023
6.460
6.620
6.390
6.490
335,590
+0.05(+0.78%)
Oct 18, 2023
6.540
6.540
6.390
6.440
396,016
-0.14(-2.13%)
Oct 17, 2023
6.490
6.720
6.465
6.580
731,660
+0.07(+1.08%)
Oct 16, 2023
6.500
6.540
6.362
6.510
257,446
+0.08(+1.24%)
Oct 13, 2023
6.480
6.560
6.415
6.430
454,322
+0.05(+0.78%)
Oct 12, 2023
6.330
6.410
6.260
6.380
351,981
+0.06(+0.95%)
Oct 11, 2023
6.420
6.430
6.270
6.320
337,445
-0.19(-2.92%)
Oct 10, 2023
6.380
6.510
6.281
6.510
677,680
+0.14(+2.20%)
Oct 09, 2023
6.350
6.520
6.345
6.370
469,446
+0.11(+1.76%)
Oct 06, 2023
6.190
6.390
6.100
6.260
451,921
+0.06(+0.97%)
Oct 05, 2023
6.000
6.240
5.940
6.200
619,719
+0.11(+1.81%)
Oct 04, 2023
6.360
6.430
6.020
6.090
692,177
-0.40(-6.16%)
Oct 03, 2023
6.300
6.490
6.220
6.490
512,759
+0.16(+2.53%)
Oct 02, 2023
6.700
6.730
6.285
6.330
950,982
-0.51(-7.46%)
Sep 29, 2023
6.890
6.930
6.750
6.840
453,278
-0.08(-1.16%)
Sep 28, 2023
6.950
7.010
6.827
6.920
399,304
-0.05(-0.72%)
Sep 27, 2023
6.750
7.070
6.700
6.970
694,062
+0.27(+4.03%)
Sep 26, 2023
6.670
6.820
6.620
6.700
455,938
-0.03(-0.45%)
Sep 25, 2023
6.480
6.790
6.630
6.730
447,441
+0.26(+4.02%)
Sep 22, 2023
6.580
6.850
6.470
6.470
574,971
-0.06(-0.92%)
Sep 21, 2023
6.930
6.950
6.530
6.530
1,258,425
-0.44(-6.31%)
Sep 20, 2023
6.850
7.110
6.810
6.970
776,845
+0.17(+2.50%)
Sep 19, 2023
6.990
7.140
6.790
6.800
650,064
-0.12(-1.73%)
Sep 18, 2023
7.110
7.265
6.900
6.920
922,653
-0.21(-2.95%)
Sep 15, 2023
6.900
7.220
6.750
7.130
1,553,304
+0.21(+3.03%)
Sep 14, 2023
6.910
7.130
6.670
6.920
1,708,580
-0.08(-1.14%)
Sep 13, 2023
7.860
7.980
6.130
7.000
5,328,147
-1.85(-20.90%)
Sep 12, 2023
9.030
9.250
8.850
8.850
534,588
-0.13(-1.45%)
Sep 11, 2023
9.150
9.340
8.910
8.980
428,978
+0.11(+1.24%)
Sep 08, 2023
8.770
8.990
8.725
8.870
314,170
+0.16(+1.84%)
Sep 07, 2023
8.870
8.930
8.670
8.710
309,822
-0.16(-1.80%)
Sep 06, 2023
9.000
9.160
8.742
8.870
300,240
-0.08(-0.89%)
Sep 05, 2023
8.910
9.130
8.890
8.950
316,248
+0.06(+0.67%)
Sep 01, 2023
8.580
8.970
8.560
8.890
459,430
+0.43(+5.08%)
Aug 31, 2023
8.400
8.560
8.360
8.460
418,197
+0.05(+0.59%)
Aug 30, 2023
8.450
8.510
8.380
8.410
301,403
-0.04(-0.47%)
Aug 29, 2023
8.580
8.640
8.375
8.450
346,136
-0.17(-1.97%)
Aug 28, 2023
8.610
8.830
8.580
8.620
340,026
-0.13(-1.49%)
Aug 25, 2023
8.810
8.850
8.590
8.750
294,690
-0.05(-0.57%)
Aug 24, 2023
9.140
9.190
8.790
8.800
433,299
-0.44(-4.76%)
Aug 23, 2023
9.320
9.510
9.045
9.240
337,409
-0.16(-1.70%)
Aug 22, 2023
9.760
9.790
9.370
9.400
254,102
-0.38(-3.89%)
Aug 21, 2023
9.730
9.840
9.630
9.780
301,809
+0.10(+1.03%)
Aug 18, 2023
9.450
9.750
9.430
9.680
285,914
+0.16(+1.68%)
Aug 17, 2023
9.690
9.830
9.460
9.520
401,617
-0.09(-0.94%)
Aug 16, 2023
9.680
9.900
9.600
9.610
339,479
-0.08(-0.83%)
Aug 15, 2023
9.720
9.840
9.630
9.690
334,123
-0.08(-0.82%)
Aug 14, 2023
9.600
9.770
9.350
9.770
390,849
+0.13(+1.35%)
Aug 11, 2023
9.590
9.880
9.590
9.640
336,711
+0.11(+1.15%)
Aug 10, 2023
9.830
9.880
9.502
9.530
384,027
-0.23(-2.36%)
Aug 09, 2023
9.800
9.930
9.702
9.760
367,254
-0.01(-0.10%)
Aug 08, 2023
9.340
9.790
9.120
9.770
449,266
+0.33(+3.50%)
Aug 07, 2023
9.590
9.660
9.330
9.440
555,953
-0.15(-1.56%)
Aug 04, 2023
10.00
10.11
9.550
9.590
567,711
-0.33(-3.33%)
Aug 03, 2023
9.410
10.02
9.340
9.920
675,670
+0.53(+5.64%)
Aug 02, 2023
9.310
9.520
9.063
9.390
485,859
+0.05(+0.54%)
Aug 01, 2023
9.350
9.355
9.030
9.340
426,627
+0.00(+0.00%)
Jul 31, 2023
9.330
9.490
9.260
9.340
447,571
+0.11(+1.19%)
Jul 28, 2023
9.200
9.250
9.005
9.230
450,564
+0.09(+0.98%)
Jul 27, 2023
9.270
9.375
9.030
9.140
655,173
-0.02(-0.22%)
Jul 26, 2023
8.980
9.390
8.930
9.160
985,153
+0.26(+2.92%)
Jul 25, 2023
8.560
9.080
8.520
8.900
949,017
+0.38(+4.46%)
Jul 24, 2023
8.250
8.540
8.240
8.520
468,016
+0.29(+3.52%)
Jul 21, 2023
8.330
8.350
8.205
8.230
281,839
-0.08(-0.96%)
Jul 20, 2023
8.350
8.422
8.250
8.310
198,847
+0.01(+0.12%)
Jul 19, 2023
8.360
8.455
8.240
8.300
274,686
-0.06(-0.72%)
Jul 18, 2023
8.050
8.400
8.050
8.360
388,615
+0.31(+3.85%)
Jul 17, 2023
8.030
8.115
7.910
8.050
316,500
+0.09(+1.13%)
Jul 14, 2023
8.280
8.280
7.940
7.960
416,772
-0.13(-1.61%)
Jul 13, 2023
8.300
8.300
7.983
8.090
379,964
-0.20(-2.41%)
Jul 12, 2023
8.020
8.300
8.020
8.290
467,849
+0.27(+3.37%)
Jul 11, 2023
7.910
8.055
7.845
8.020
393,869
+0.18(+2.30%)
Jul 10, 2023
7.940
8.000
7.790
7.840
315,260
-0.13(-1.63%)
Jul 07, 2023
7.760
8.020
7.760
7.970
396,553
+0.17(+2.18%)
Jul 06, 2023
7.780
7.830
7.610
7.800
336,872
-0.02(-0.26%)
Jul 05, 2023
8.010
8.010
7.700
7.820
426,768
-0.19(-2.37%)
Jul 03, 2023
8.070
8.130
7.960
8.010
221,146
-0.06(-0.74%)
Jun 30, 2023
8.220
8.220
8.030
8.070
416,168
-0.13(-1.59%)
Jun 29, 2023
8.110
8.300
8.100
8.200
436,041
+0.12(+1.49%)
Jun 28, 2023
7.800
8.118
7.750
8.080
345,080
+0.23(+2.93%)
Jun 27, 2023
7.800
7.890
7.560
7.850
365,091
+0.02(+0.26%)
Jun 26, 2023
7.910
7.950
7.700
7.830
534,189
-0.08(-1.01%)
Jun 23, 2023
8.190
8.200
7.830
7.910
4,345,997
-0.39(-4.70%)
Jun 22, 2023
8.210
8.300
8.090
8.300
337,576
+0.09(+1.10%)
Jun 21, 2023
7.960
8.330
7.960
8.210
374,060
+0.31(+3.92%)
Jun 20, 2023
8.210
8.260
7.580
7.900
560,737
-0.54(-6.40%)
Jun 16, 2023
8.450
8.540
8.150
8.440
836,673
+0.12(+1.44%)
Jun 15, 2023
7.970
8.380
7.970
8.320
433,804
+0.35(+4.39%)
Jun 14, 2023
8.370
8.450
7.840
7.970
435,378
-0.51(-6.01%)
Jun 13, 2023
8.410
8.570
8.326
8.480
400,530
+0.26(+3.16%)
Jun 12, 2023
8.340
8.470
8.180
8.220
363,054
+0.00(+0.00%)
Jun 09, 2023
8.480
8.480
8.155
8.220
312,702
-0.26(-3.07%)
Jun 08, 2023
8.400
8.540
8.230
8.480
461,981
+0.18(+2.17%)
Jun 07, 2023
8.200
8.410
8.150
8.300
420,627
+0.11(+1.34%)
Jun 06, 2023
8.080
8.240
8.010
8.190
285,419
+0.04(+0.49%)
Jun 05, 2023
8.330
8.530
8.120
8.150
345,623
-0.01(-0.12%)
Jun 02, 2023
7.870
8.200
7.870
8.160
403,907
+0.36(+4.62%)
Jun 01, 2023
7.940
7.940
7.750
7.800
414,938
-0.04(-0.51%)
May 31, 2023
7.910
7.979
7.780
7.840
170,327
-0.16(-2.00%)
May 30, 2023
8.000
8.030
7.790
8.000
161,594
+0.01(+0.13%)
May 26, 2023
8.130
8.193
7.770
7.990
265,080
-0.10(-1.24%)
May 25, 2023
8.530
8.530
7.940
8.090
368,500
-0.41(-4.82%)
May 24, 2023
8.320
8.500
8.227
8.500
322,037
+0.23(+2.78%)
May 23, 2023
8.200
8.440
8.125
8.270
416,435
+0.17(+2.10%)
May 22, 2023
8.060
8.350
8.060
8.100
412,251
-0.01(-0.12%)
May 19, 2023
7.770
8.180
7.765
8.110
610,328
+0.32(+4.11%)
May 18, 2023
7.500
7.800
7.460
7.790
267,517
+0.30(+4.01%)
May 17, 2023
7.370
7.520
7.330
7.490
365,487
+0.19(+2.60%)
May 16, 2023
7.350
7.420
7.270
7.300
205,725
-0.05(-0.68%)
May 15, 2023
7.140
7.460
7.140
7.350
287,741
+0.33(+4.70%)
May 12, 2023
6.860
7.060
6.840
7.020
219,902
+0.22(+3.24%)
May 11, 2023
7.000
7.100
6.780
6.800
222,340
-0.30(-4.23%)
May 10, 2023
7.000
7.293
6.740
7.100
460,975
+0.60(+9.23%)
May 09, 2023
6.500
6.560
6.330
6.500
159,729
+0.04(+0.62%)
May 08, 2023
6.500
6.600
6.440
6.460
221,107
+0.08(+1.25%)
May 05, 2023
6.380
6.400
6.305
6.380
132,544
+0.15(+2.41%)
May 04, 2023
6.270
6.400
6.175
6.230
173,720
-0.07(-1.11%)
May 03, 2023
6.230
6.380
6.180
6.300
135,401
-0.01(-0.16%)
May 02, 2023
6.430
6.450
6.205
6.310
168,629
-0.20(-3.07%)
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.