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
Nine Energy Service Inc
(NY:
NINE
)
2.220
+0.020 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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
2.270
2.300
2.155
2.160
457,366
-0.13(-5.68%)
Apr 29, 2024
2.320
2.371
2.265
2.290
259,914
-0.02(-0.87%)
Apr 26, 2024
2.260
2.355
2.240
2.310
237,795
+0.03(+1.32%)
Apr 25, 2024
2.290
2.320
2.230
2.280
187,582
-0.02(-0.87%)
Apr 24, 2024
2.420
2.425
2.290
2.300
359,278
-0.12(-4.96%)
Apr 23, 2024
2.380
2.480
2.320
2.420
311,022
+0.00(+0.00%)
Apr 22, 2024
2.660
2.672
2.385
2.420
788,136
-0.30(-11.03%)
Apr 19, 2024
2.630
2.760
2.570
2.720
597,338
+0.18(+7.09%)
Apr 18, 2024
2.620
2.665
2.530
2.540
205,583
-0.07(-2.68%)
Apr 17, 2024
2.610
2.710
2.564
2.610
452,360
-0.05(-1.88%)
Apr 16, 2024
2.750
2.770
2.520
2.660
768,883
-0.14(-5.00%)
Apr 15, 2024
2.820
3.040
2.770
2.800
979,203
-0.02(-0.71%)
Apr 12, 2024
2.970
3.260
2.730
2.820
2,764,243
-0.03(-1.05%)
Apr 11, 2024
2.990
2.990
2.825
2.850
412,252
-0.11(-3.72%)
Apr 10, 2024
2.860
3.015
2.770
2.960
616,681
+0.04(+1.37%)
Apr 09, 2024
2.860
3.110
2.790
2.920
1,600,401
+0.05(+1.74%)
Apr 08, 2024
2.630
2.955
2.572
2.870
1,202,924
+0.27(+10.38%)
Apr 05, 2024
2.430
2.670
2.350
2.600
910,059
+0.18(+7.44%)
Apr 04, 2024
2.550
2.575
2.360
2.420
635,887
-0.11(-4.35%)
Apr 03, 2024
2.380
2.560
2.370
2.530
850,429
+0.15(+6.30%)
Apr 02, 2024
2.250
2.465
2.180
2.380
1,115,512
+0.16(+7.21%)
Apr 01, 2024
2.270
2.300
2.170
2.220
405,745
-0.02(-0.89%)
Mar 28, 2024
2.280
2.390
2.220
2.240
375,461
-0.02(-0.88%)
Mar 27, 2024
2.100
2.260
2.070
2.260
591,861
+0.14(+6.60%)
Mar 26, 2024
2.200
2.200
2.105
2.120
276,048
-0.04(-1.85%)
Mar 25, 2024
2.160
2.270
2.120
2.160
407,825
-0.02(-0.92%)
Mar 22, 2024
2.150
2.210
2.100
2.180
501,605
+0.00(+0.00%)
Mar 21, 2024
2.180
2.240
2.160
2.180
199,295
-0.01(-0.46%)
Mar 20, 2024
2.150
2.230
2.130
2.190
341,462
+0.02(+0.92%)
Mar 19, 2024
2.160
2.269
2.130
2.170
538,329
+0.00(+0.00%)
Mar 18, 2024
2.170
2.175
2.083
2.170
265,750
+0.03(+1.40%)
Mar 15, 2024
2.140
2.200
2.110
2.140
487,244
+0.02(+0.94%)
Mar 14, 2024
2.190
2.190
2.030
2.120
633,624
-0.06(-2.75%)
Mar 13, 2024
2.120
2.250
2.120
2.180
394,475
+0.06(+2.83%)
Mar 12, 2024
2.340
2.340
2.080
2.120
979,798
-0.24(-10.17%)
Mar 11, 2024
2.230
2.380
2.170
2.360
827,812
+0.14(+6.31%)
Mar 08, 2024
2.060
2.400
2.040
2.220
1,677,958
+0.24(+12.12%)
Mar 07, 2024
2.110
2.151
1.970
1.980
809,174
-0.10(-4.81%)
Mar 06, 2024
2.120
2.150
2.060
2.080
412,959
-0.05(-2.35%)
Mar 05, 2024
2.040
2.160
2.010
2.130
316,524
+0.09(+4.41%)
Mar 04, 2024
2.250
2.260
2.030
2.040
620,882
-0.22(-9.73%)
Mar 01, 2024
2.180
2.290
2.150
2.260
566,106
+0.09(+4.15%)
Feb 29, 2024
2.150
2.245
2.127
2.170
398,560
+0.03(+1.40%)
Feb 28, 2024
2.040
2.180
2.040
2.140
293,331
+0.06(+2.88%)
Feb 27, 2024
2.090
2.099
2.020
2.080
319,644
+0.02(+0.97%)
Feb 26, 2024
2.060
2.150
2.020
2.060
489,890
-0.02(-0.96%)
Feb 23, 2024
2.100
2.110
1.970
2.080
716,344
-0.07(-3.26%)
Feb 22, 2024
2.120
2.190
2.080
2.150
455,873
+0.04(+1.90%)
Feb 21, 2024
2.190
2.205
2.100
2.110
333,428
-0.05(-2.31%)
Feb 20, 2024
2.270
2.270
2.130
2.160
477,587
-0.12(-5.26%)
Feb 16, 2024
2.200
2.291
2.190
2.280
369,738
+0.03(+1.33%)
Feb 15, 2024
2.100
2.260
2.100
2.250
637,646
+0.15(+7.14%)
Feb 14, 2024
2.140
2.203
2.100
2.100
486,527
-0.03(-1.41%)
Feb 13, 2024
2.300
2.300
2.110
2.130
594,207
-0.20(-8.58%)
Feb 12, 2024
2.220
2.370
2.200
2.330
552,884
+0.11(+4.95%)
Feb 09, 2024
2.160
2.240
2.160
2.220
437,117
+0.03(+1.37%)
Feb 08, 2024
2.130
2.260
2.120
2.190
334,719
+0.07(+3.30%)
Feb 07, 2024
2.240
2.250
2.100
2.120
448,603
-0.07(-3.20%)
Feb 06, 2024
2.240
2.269
2.160
2.190
558,613
-0.06(-2.67%)
Feb 05, 2024
2.230
2.305
2.160
2.250
437,582
+0.00(+0.00%)
Feb 02, 2024
2.380
2.400
2.205
2.250
644,160
-0.20(-8.16%)
Feb 01, 2024
2.420
2.560
2.360
2.450
694,558
+0.04(+1.66%)
Jan 31, 2024
2.670
2.670
2.400
2.410
658,139
-0.21(-8.02%)
Jan 30, 2024
2.610
2.650
2.510
2.620
457,378
-0.03(-1.13%)
Jan 29, 2024
2.590
2.660
2.470
2.650
504,129
+0.05(+1.92%)
Jan 26, 2024
2.570
2.720
2.510
2.600
565,054
+0.03(+1.17%)
Jan 25, 2024
2.440
2.580
2.380
2.570
998,173
+0.15(+6.20%)
Jan 24, 2024
2.360
2.425
2.315
2.420
777,332
+0.13(+5.68%)
Jan 23, 2024
2.390
2.465
2.255
2.290
865,972
-0.09(-3.78%)
Jan 22, 2024
2.350
2.410
2.310
2.380
914,444
+0.04(+1.71%)
Jan 19, 2024
2.280
2.360
2.250
2.340
740,561
+0.04(+1.74%)
Jan 18, 2024
2.380
2.420
2.220
2.300
706,209
-0.06(-2.54%)
Jan 17, 2024
2.360
2.505
2.325
2.360
622,012
+0.01(+0.43%)
Jan 16, 2024
2.560
2.640
2.315
2.350
1,110,420
-0.23(-8.91%)
Jan 12, 2024
2.670
2.839
2.520
2.580
1,102,919
+0.00(+0.00%)
Jan 11, 2024
2.610
2.705
2.553
2.580
829,969
+0.00(+0.00%)
Jan 10, 2024
2.700
2.710
2.480
2.580
828,329
-0.10(-3.73%)
Jan 09, 2024
2.680
2.740
2.590
2.680
526,001
-0.01(-0.37%)
Jan 08, 2024
2.610
2.690
2.400
2.690
963,310
+0.01(+0.37%)
Jan 05, 2024
2.580
2.835
2.559
2.680
1,007,999
+0.15(+5.93%)
Jan 04, 2024
2.720
2.730
2.500
2.530
938,086
-0.17(-6.30%)
Jan 03, 2024
2.770
2.840
2.615
2.700
1,074,550
-0.07(-2.53%)
Jan 02, 2024
2.750
3.020
2.723
2.770
1,674,592
+0.09(+3.36%)
Dec 29, 2023
2.800
2.840
2.670
2.680
708,640
-0.11(-3.94%)
Dec 28, 2023
2.830
2.910
2.745
2.790
1,007,971
-0.03(-1.06%)
Dec 27, 2023
2.910
2.959
2.810
2.820
745,245
-0.09(-3.09%)
Dec 26, 2023
2.690
3.054
2.675
2.910
1,767,107
+0.28(+10.65%)
Dec 22, 2023
2.690
2.750
2.610
2.630
733,248
-0.06(-2.23%)
Dec 21, 2023
2.750
2.810
2.487
2.690
1,146,586
+0.01(+0.37%)
Dec 20, 2023
2.530
2.980
2.530
2.680
2,392,617
+0.18(+7.20%)
Dec 19, 2023
2.340
2.530
2.340
2.500
588,169
+0.19(+8.23%)
Dec 18, 2023
2.270
2.370
2.240
2.310
612,699
+0.08(+3.59%)
Dec 15, 2023
2.260
2.280
2.150
2.230
573,542
+0.01(+0.45%)
Dec 14, 2023
2.280
2.390
2.190
2.220
938,390
+0.00(+0.00%)
Dec 13, 2023
2.060
2.249
1.995
2.220
904,264
+0.15(+7.25%)
Dec 12, 2023
2.130
2.130
2.010
2.070
588,027
-0.09(-4.17%)
Dec 11, 2023
2.200
2.200
2.100
2.160
410,028
-0.04(-1.82%)
Dec 08, 2023
2.150
2.275
2.120
2.200
736,204
+0.10(+4.76%)
Dec 07, 2023
2.000
2.100
1.988
2.100
649,715
+0.11(+5.53%)
Dec 06, 2023
2.080
2.150
1.980
1.990
586,969
-0.10(-4.78%)
Dec 05, 2023
2.220
2.220
2.080
2.090
586,872
-0.13(-5.86%)
Dec 04, 2023
2.220
2.270
2.150
2.220
365,346
-0.01(-0.45%)
Dec 01, 2023
2.200
2.325
2.160
2.230
771,601
+0.03(+1.36%)
Nov 30, 2023
2.190
2.300
2.115
2.200
1,075,055
+0.07(+3.29%)
Nov 29, 2023
2.170
2.180
2.100
2.130
704,260
-0.02(-0.93%)
Nov 28, 2023
2.040
2.165
1.990
2.150
1,325,333
+0.16(+8.04%)
Nov 27, 2023
2.070
2.070
1.930
1.990
885,660
-0.08(-3.86%)
Nov 24, 2023
2.020
2.130
2.020
2.070
268,470
+0.06(+2.99%)
Nov 22, 2023
1.970
2.030
1.785
2.010
1,561,989
-0.04(-1.95%)
Nov 21, 2023
2.090
2.124
2.000
2.050
897,867
-0.09(-4.21%)
Nov 20, 2023
2.000
2.140
1.960
2.140
1,132,092
+0.18(+9.18%)
Nov 17, 2023
1.940
2.000
1.930
1.960
922,154
+0.08(+4.26%)
Nov 16, 2023
2.060
2.065
1.840
1.880
1,719,282
-0.18(-8.74%)
Nov 15, 2023
2.160
2.240
2.050
2.060
1,343,596
-0.08(-3.74%)
Nov 14, 2023
2.190
2.290
2.130
2.140
1,021,306
+0.01(+0.47%)
Nov 13, 2023
2.300
2.305
2.110
2.130
933,999
-0.19(-8.19%)
Nov 10, 2023
2.280
2.390
2.210
2.320
1,293,798
+0.09(+4.04%)
Nov 09, 2023
2.410
2.520
2.220
2.230
1,529,772
-0.17(-7.08%)
Nov 08, 2023
2.420
2.646
2.330
2.400
1,497,823
-0.14(-5.51%)
Nov 07, 2023
3.250
3.270
2.400
2.540
3,483,828
-0.89(-25.95%)
Nov 06, 2023
3.630
3.680
3.410
3.430
1,059,276
-0.20(-5.51%)
Nov 03, 2023
3.550
3.705
3.550
3.630
503,920
+0.08(+2.25%)
Nov 02, 2023
3.540
3.610
3.440
3.550
705,773
+0.08(+2.31%)
Nov 01, 2023
3.530
3.599
3.420
3.470
452,102
-0.05(-1.42%)
Oct 31, 2023
3.610
3.625
3.460
3.520
364,027
-0.08(-2.22%)
Oct 30, 2023
3.590
3.710
3.490
3.600
357,855
+0.01(+0.28%)
Oct 27, 2023
3.540
3.630
3.440
3.590
555,447
+0.05(+1.41%)
Oct 26, 2023
3.590
3.590
3.430
3.540
518,685
-0.13(-3.54%)
Oct 25, 2023
3.760
3.810
3.610
3.670
695,809
-0.09(-2.39%)
Oct 24, 2023
3.910
3.950
3.750
3.760
662,616
-0.10(-2.59%)
Oct 23, 2023
3.900
3.970
3.770
3.860
563,117
-0.08(-2.03%)
Oct 20, 2023
4.030
4.070
3.850
3.940
621,189
-0.13(-3.19%)
Oct 19, 2023
4.010
4.215
3.835
4.070
626,972
+0.02(+0.49%)
Oct 18, 2023
4.180
4.210
4.030
4.050
571,584
-0.12(-2.88%)
Oct 17, 2023
3.970
4.215
3.970
4.170
373,588
+0.16(+3.99%)
Oct 16, 2023
4.090
4.128
3.820
4.010
741,599
-0.04(-0.99%)
Oct 13, 2023
4.150
4.240
4.010
4.050
1,028,565
+0.00(+0.00%)
Oct 12, 2023
4.430
4.480
4.020
4.050
940,038
-0.31(-7.11%)
Oct 11, 2023
4.190
4.400
4.130
4.360
744,124
+0.11(+2.59%)
Oct 10, 2023
4.130
4.320
4.090
4.250
871,214
+0.13(+3.16%)
Oct 09, 2023
3.820
4.157
3.820
4.120
1,579,985
+0.51(+14.13%)
Oct 06, 2023
3.420
3.710
3.380
3.610
625,472
+0.23(+6.80%)
Oct 05, 2023
3.310
3.450
3.240
3.380
841,310
+0.01(+0.30%)
Oct 04, 2023
3.470
3.475
3.300
3.370
688,019
-0.14(-3.99%)
Oct 03, 2023
3.550
3.610
3.420
3.510
596,810
-0.07(-1.96%)
Oct 02, 2023
3.860
3.860
3.570
3.580
1,431,297
-0.54(-13.11%)
Sep 29, 2023
4.430
4.430
3.835
4.120
2,388,847
-0.41(-9.05%)
Sep 28, 2023
4.570
4.660
4.510
4.530
427,744
-0.05(-1.09%)
Sep 27, 2023
4.240
4.680
4.240
4.580
865,827
+0.42(+10.10%)
Sep 26, 2023
4.170
4.300
4.128
4.160
253,668
-0.11(-2.58%)
Sep 25, 2023
4.140
4.325
4.260
4.270
400,489
+0.09(+2.15%)
Sep 22, 2023
4.230
4.320
4.075
4.180
435,703
+0.01(+0.24%)
Sep 21, 2023
4.330
4.330
4.145
4.170
656,138
-0.16(-3.70%)
Sep 20, 2023
4.380
4.450
4.270
4.330
525,956
-0.09(-2.04%)
Sep 19, 2023
4.540
4.655
4.370
4.420
761,619
-0.05(-1.12%)
Sep 18, 2023
4.550
4.620
4.415
4.470
504,216
-0.07(-1.54%)
Sep 15, 2023
4.760
4.780
4.530
4.540
778,478
-0.24(-5.02%)
Sep 14, 2023
4.690
4.835
4.620
4.780
767,186
+0.19(+4.14%)
Sep 13, 2023
4.840
4.840
4.530
4.590
605,832
-0.21(-4.37%)
Sep 12, 2023
4.670
4.830
4.610
4.800
658,927
+0.20(+4.35%)
Sep 11, 2023
4.590
4.780
4.530
4.600
578,792
+0.10(+2.22%)
Sep 08, 2023
4.470
4.715
4.420
4.500
490,366
+0.06(+1.35%)
Sep 07, 2023
4.560
4.614
4.390
4.440
506,183
-0.21(-4.52%)
Sep 06, 2023
4.640
4.729
4.565
4.650
521,631
+0.01(+0.22%)
Sep 05, 2023
4.680
4.850
4.609
4.640
644,767
+0.00(+0.00%)
Sep 01, 2023
4.700
4.920
4.580
4.640
1,030,277
+0.04(+0.87%)
Aug 31, 2023
4.430
4.661
4.405
4.600
781,645
+0.23(+5.26%)
Aug 30, 2023
4.410
4.450
4.310
4.370
460,333
+0.00(+0.00%)
Aug 29, 2023
4.280
4.405
4.160
4.370
513,340
+0.11(+2.58%)
Aug 28, 2023
4.060
4.400
4.040
4.260
843,485
+0.24(+5.97%)
Aug 25, 2023
3.890
4.090
3.860
4.020
669,794
+0.18(+4.69%)
Aug 24, 2023
3.910
4.055
3.815
3.840
829,285
-0.13(-3.27%)
Aug 23, 2023
3.900
3.995
3.790
3.970
476,171
+0.00(+0.00%)
Aug 22, 2023
4.150
4.200
3.960
3.970
617,137
-0.18(-4.34%)
Aug 21, 2023
4.050
4.320
4.050
4.150
578,478
+0.12(+2.98%)
Aug 18, 2023
4.070
4.120
3.925
4.030
737,828
-0.08(-1.95%)
Aug 17, 2023
4.090
4.200
4.050
4.110
560,611
+0.02(+0.49%)
Aug 16, 2023
4.020
4.250
4.020
4.090
567,711
-0.03(-0.73%)
Aug 15, 2023
4.270
4.326
4.060
4.120
1,000,254
-0.27(-6.15%)
Aug 14, 2023
4.540
4.560
4.340
4.390
705,003
-0.24(-5.18%)
Aug 11, 2023
4.960
5.010
4.455
4.630
1,911,784
-0.32(-6.46%)
Aug 10, 2023
4.880
5.295
4.790
4.950
1,298,208
+0.05(+1.02%)
Aug 09, 2023
4.640
5.275
4.640
4.900
1,909,040
+0.28(+6.06%)
Aug 08, 2023
4.370
4.620
4.230
4.620
1,417,366
+0.05(+1.09%)
Aug 07, 2023
4.540
4.660
4.160
4.570
1,649,525
+0.07(+1.56%)
Aug 04, 2023
4.500
5.585
4.350
4.500
5,096,048
-0.29(-6.05%)
Aug 03, 2023
4.700
4.860
4.650
4.790
551,004
+0.12(+2.57%)
Aug 02, 2023
4.810
4.830
4.520
4.670
776,573
-0.24(-4.89%)
Aug 01, 2023
5.010
5.080
4.790
4.910
586,809
-0.12(-2.39%)
Jul 31, 2023
4.750
5.190
4.750
5.030
1,327,735
+0.33(+7.02%)
Jul 28, 2023
4.800
4.840
4.630
4.700
703,567
-0.07(-1.47%)
Jul 27, 2023
4.890
5.000
4.720
4.770
718,684
-0.10(-2.05%)
Jul 26, 2023
4.630
4.950
4.480
4.870
1,485,728
+0.13(+2.74%)
Jul 25, 2023
5.000
5.000
4.700
4.740
942,187
-0.24(-4.82%)
Jul 24, 2023
4.980
5.150
4.820
4.980
790,405
+0.01(+0.20%)
Jul 21, 2023
4.940
5.180
4.810
4.970
997,832
+0.06(+1.22%)
Jul 20, 2023
4.860
5.020
4.800
4.910
572,267
+0.11(+2.29%)
Jul 19, 2023
5.030
5.100
4.680
4.800
1,177,141
-0.21(-4.19%)
Jul 18, 2023
4.960
5.390
4.930
5.010
1,262,831
+0.05(+1.01%)
Jul 17, 2023
4.650
4.970
4.610
4.960
943,044
+0.31(+6.67%)
Jul 14, 2023
5.080
5.090
4.600
4.650
1,273,724
-0.47(-9.18%)
Jul 13, 2023
4.930
5.210
4.841
5.120
1,373,757
+0.20(+4.07%)
Jul 12, 2023
5.060
5.240
4.650
4.920
2,063,015
+0.02(+0.41%)
Jul 11, 2023
4.500
4.900
4.450
4.900
1,744,969
+0.45(+10.11%)
Jul 10, 2023
4.190
4.480
4.090
4.450
2,118,504
+0.29(+6.97%)
Jul 07, 2023
3.560
4.250
3.560
4.160
1,597,601
+0.57(+15.88%)
Jul 06, 2023
3.820
3.960
3.470
3.590
941,101
-0.23(-6.02%)
Jul 05, 2023
4.040
4.067
3.740
3.820
1,167,463
-0.20(-4.98%)
Jul 03, 2023
3.880
4.070
3.859
4.020
830,556
+0.19(+4.96%)
Jun 30, 2023
3.710
3.860
3.600
3.830
1,206,642
+0.18(+4.93%)
Jun 29, 2023
3.550
3.740
3.450
3.650
738,219
+0.16(+4.58%)
Jun 28, 2023
3.380
3.530
3.290
3.490
652,845
+0.11(+3.25%)
Jun 27, 2023
3.390
3.430
3.280
3.380
333,929
+0.02(+0.60%)
Jun 26, 2023
3.300
3.460
3.300
3.360
363,930
+0.05(+1.51%)
Jun 23, 2023
3.220
3.330
3.150
3.310
429,773
+0.02(+0.61%)
Jun 22, 2023
3.410
3.410
3.249
3.290
695,551
-0.22(-6.27%)
Jun 21, 2023
3.200
3.535
3.180
3.510
1,066,874
+0.29(+9.01%)
Jun 20, 2023
3.270
3.270
3.070
3.220
941,346
-0.03(-0.92%)
Jun 16, 2023
3.510
3.510
3.250
3.250
848,545
-0.24(-6.88%)
Jun 15, 2023
3.210
3.550
3.210
3.490
901,001
+0.28(+8.72%)
Jun 14, 2023
3.510
3.510
3.190
3.210
1,179,957
-0.20(-5.87%)
Jun 13, 2023
3.420
3.770
3.370
3.410
1,125,047
+0.08(+2.40%)
Jun 12, 2023
3.330
3.440
3.310
3.330
432,478
-0.13(-3.76%)
Jun 09, 2023
3.500
3.560
3.320
3.460
477,622
-0.04(-1.14%)
Jun 08, 2023
3.700
3.735
3.445
3.500
976,494
-0.20(-5.41%)
Jun 07, 2023
3.450
3.735
3.410
3.700
1,218,221
+0.31(+9.14%)
Jun 06, 2023
3.160
3.410
3.122
3.390
359,110
+0.14(+4.31%)
Jun 05, 2023
3.550
3.600
3.250
3.250
1,030,755
-0.12(-3.56%)
Jun 02, 2023
3.230
3.380
3.150
3.370
741,819
+0.25(+8.01%)
Jun 01, 2023
3.000
3.190
2.950
3.120
488,892
+0.12(+4.00%)
May 31, 2023
3.030
3.080
2.950
3.000
532,872
-0.11(-3.54%)
May 30, 2023
2.960
3.130
2.900
3.110
683,919
+0.10(+3.32%)
May 26, 2023
3.090
3.170
2.930
3.010
643,772
-0.08(-2.59%)
May 25, 2023
3.380
3.380
3.040
3.090
814,626
-0.28(-8.31%)
May 24, 2023
3.490
3.545
3.360
3.370
478,611
-0.13(-3.71%)
May 23, 2023
3.440
3.580
3.380
3.500
850,655
+0.07(+2.04%)
May 22, 2023
3.400
3.510
3.270
3.430
719,734
+0.01(+0.29%)
May 19, 2023
3.350
3.600
3.330
3.420
976,146
+0.14(+4.27%)
May 18, 2023
3.400
3.450
3.160
3.280
845,799
-0.05(-1.50%)
May 17, 2023
3.030
3.390
3.000
3.330
1,113,141
+0.36(+12.12%)
May 16, 2023
3.080
3.140
2.925
2.970
865,272
-0.10(-3.26%)
May 15, 2023
3.100
3.200
3.010
3.070
851,593
-0.01(-0.32%)
May 12, 2023
3.100
3.210
3.060
3.080
654,556
-0.02(-0.65%)
May 11, 2023
3.120
3.224
3.060
3.100
493,012
-0.07(-2.21%)
May 10, 2023
3.490
3.500
3.110
3.170
1,091,082
-0.34(-9.69%)
May 09, 2023
3.550
3.670
2.910
3.510
2,576,021
-0.43(-10.91%)
May 08, 2023
3.730
4.050
3.730
3.940
1,222,855
+0.29(+7.95%)
May 05, 2023
3.630
3.767
3.600
3.650
910,121
+0.19(+5.49%)
May 04, 2023
3.490
3.580
3.390
3.460
712,324
-0.02(-0.57%)
May 03, 2023
3.510
3.620
3.450
3.480
410,151
-0.10(-2.79%)
May 02, 2023
3.790
3.840
3.470
3.580
642,116
-0.32(-8.21%)
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.