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
Primis Financial Corp
(NQ:
FRST
)
10.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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
9.928
9.928
9.621
9.630
53,745
-0.37(-3.67%)
Apr 29, 2024
10.08
10.34
9.873
9.997
84,225
-0.08(-0.79%)
Apr 26, 2024
10.41
10.70
9.868
10.08
72,699
-0.52(-4.86%)
Apr 25, 2024
10.79
10.79
10.47
10.59
45,022
-0.24(-2.20%)
Apr 24, 2024
10.78
10.84
10.64
10.83
34,877
-0.01(-0.14%)
Apr 23, 2024
10.72
10.95
10.72
10.84
43,707
+0.10(+0.97%)
Apr 22, 2024
10.69
10.90
10.69
10.74
60,934
+0.03(+0.28%)
Apr 19, 2024
10.39
10.71
10.39
10.71
92,764
+0.27(+2.56%)
Apr 18, 2024
10.44
10.52
10.35
10.44
68,757
+0.05(+0.48%)
Apr 17, 2024
10.30
10.62
10.30
10.39
47,096
-0.11(-1.04%)
Apr 16, 2024
10.40
10.50
10.24
10.50
50,752
+0.00(+0.00%)
Apr 15, 2024
10.51
10.65
10.38
10.50
123,762
+0.02(+0.19%)
Apr 12, 2024
10.45
10.51
10.42
10.48
43,309
+0.01(+0.09%)
Apr 11, 2024
10.57
10.71
10.41
10.47
64,791
+0.01(+0.09%)
Apr 10, 2024
11.05
11.05
10.40
10.46
84,395
-0.79(-7.04%)
Apr 09, 2024
11.24
11.29
11.16
11.26
37,019
+0.08(+0.71%)
Apr 08, 2024
11.26
11.33
11.18
11.18
45,202
+0.00(+0.00%)
Apr 05, 2024
11.24
11.25
11.16
11.18
70,781
-0.05(-0.44%)
Apr 04, 2024
11.37
11.43
11.16
11.23
45,315
-0.04(-0.35%)
Apr 03, 2024
11.31
11.41
11.26
11.27
49,305
-0.11(-0.96%)
Apr 02, 2024
11.62
11.65
11.29
11.37
62,130
-0.38(-3.20%)
Apr 01, 2024
12.09
12.09
11.72
11.75
55,592
-0.31(-2.55%)
Mar 28, 2024
11.82
12.09
11.81
12.06
119,912
+0.25(+2.10%)
Mar 27, 2024
11.73
11.83
11.73
11.81
60,903
+0.10(+0.85%)
Mar 26, 2024
11.91
11.91
11.68
11.71
29,654
-0.10(-0.84%)
Mar 25, 2024
11.86
12.06
11.73
11.81
52,375
+0.00(+0.00%)
Mar 22, 2024
12.07
12.09
11.81
11.81
43,097
-0.25(-2.05%)
Mar 21, 2024
12.01
12.15
12.01
12.06
85,599
+0.11(+0.91%)
Mar 20, 2024
11.57
12.01
11.52
11.95
154,011
+0.38(+3.25%)
Mar 19, 2024
11.64
11.74
11.48
11.57
116,768
-0.05(-0.43%)
Mar 18, 2024
11.72
11.98
11.58
11.62
92,910
-0.14(-1.18%)
Mar 15, 2024
11.74
11.97
11.73
11.76
229,650
+0.04(+0.34%)
Mar 14, 2024
12.02
12.06
11.65
11.72
89,769
-0.30(-2.47%)
Mar 13, 2024
12.04
12.31
11.97
12.02
56,596
+0.03(+0.25%)
Mar 12, 2024
12.20
12.20
11.94
11.99
53,711
-0.17(-1.39%)
Mar 11, 2024
12.18
12.22
12.09
12.16
38,360
+0.00(+0.00%)
Mar 08, 2024
12.38
12.39
12.14
12.16
69,946
-0.07(-0.57%)
Mar 07, 2024
12.31
12.38
12.19
12.23
62,233
+0.09(+0.73%)
Mar 06, 2024
12.35
12.35
12.00
12.14
72,081
-0.20(-1.61%)
Mar 05, 2024
12.11
12.35
12.11
12.34
70,508
+0.26(+2.13%)
Mar 04, 2024
12.13
12.38
12.04
12.08
62,787
-0.04(-0.33%)
Mar 01, 2024
12.14
12.18
11.92
12.12
74,013
-0.12(-0.97%)
Feb 29, 2024
12.28
12.50
12.19
12.24
90,393
+0.08(+0.65%)
Feb 28, 2024
12.19
12.25
12.04
12.16
77,415
-0.07(-0.57%)
Feb 27, 2024
12.21
12.29
12.15
12.23
86,553
+0.04(+0.33%)
Feb 26, 2024
12.31
12.36
12.13
12.19
80,717
-0.12(-0.97%)
Feb 23, 2024
12.23
12.37
12.18
12.31
73,007
+0.10(+0.81%)
Feb 22, 2024
12.31
12.42
12.12
12.21
91,373
-0.10(-0.80%)
Feb 21, 2024
12.42
12.53
12.29
12.31
61,731
-0.12(-0.96%)
Feb 20, 2024
12.35
12.55
12.31
12.42
71,541
-0.11(-0.87%)
Feb 16, 2024
12.62
12.70
12.48
12.53
69,329
-0.07(-0.55%)
Feb 15, 2024
12.30
12.67
12.30
12.60
111,267
+0.40(+3.25%)
Feb 14, 2024
12.24
12.26
12.03
12.21
58,453
+0.14(+1.15%)
Feb 13, 2024
12.38
12.74
11.97
12.07
90,072
-0.53(-4.17%)
Feb 12, 2024
12.37
12.76
12.37
12.59
101,500
+0.15(+1.19%)
Feb 09, 2024
12.34
12.46
12.20
12.44
59,849
+0.25(+2.03%)
Feb 08, 2024
12.23
12.25
12.10
12.20
92,290
+0.14(+1.15%)
Feb 07, 2024
12.35
12.35
11.89
12.06
53,727
-0.23(-1.84%)
Feb 06, 2024
12.53
12.58
12.20
12.28
58,409
-0.18(-1.42%)
Feb 05, 2024
12.55
12.66
12.30
12.46
150,721
-0.09(-0.71%)
Feb 02, 2024
12.58
12.63
12.45
12.55
121,942
-0.05(-0.39%)
Feb 01, 2024
13.02
13.11
12.32
12.60
81,592
-0.37(-2.88%)
Jan 31, 2024
13.41
13.41
12.97
12.97
114,529
-0.46(-3.44%)
Jan 30, 2024
13.18
13.45
13.15
13.43
81,705
+0.31(+2.40%)
Jan 29, 2024
13.06
13.26
12.99
13.12
87,759
+0.17(+1.29%)
Jan 26, 2024
12.45
13.18
12.44
12.95
146,309
+0.51(+4.11%)
Jan 25, 2024
12.47
12.53
12.28
12.44
85,774
+0.03(+0.24%)
Jan 24, 2024
12.48
12.53
12.37
12.41
54,538
+0.08(+0.64%)
Jan 23, 2024
12.42
12.43
12.30
12.33
69,922
-0.07(-0.55%)
Jan 22, 2024
12.26
12.40
12.25
12.40
78,973
+0.20(+1.61%)
Jan 19, 2024
12.11
12.22
11.93
12.21
80,422
+0.16(+1.30%)
Jan 18, 2024
12.07
12.20
11.94
12.05
33,730
+0.00(+0.00%)
Jan 17, 2024
11.97
12.15
11.97
12.05
33,135
-0.06(-0.49%)
Jan 16, 2024
12.07
12.22
11.98
12.11
57,526
-0.12(-0.96%)
Jan 12, 2024
12.48
12.53
12.17
12.22
96,333
-0.18(-1.43%)
Jan 11, 2024
12.36
12.43
12.12
12.40
89,443
-0.01(-0.08%)
Jan 10, 2024
12.43
12.44
12.34
12.41
87,187
-0.02(-0.16%)
Jan 09, 2024
12.46
12.46
12.32
12.43
100,085
-0.06(-0.47%)
Jan 08, 2024
12.51
12.58
12.39
12.49
96,420
-0.04(-0.31%)
Jan 05, 2024
12.23
12.62
12.23
12.53
284,515
+0.21(+1.67%)
Jan 04, 2024
12.13
12.37
12.13
12.32
77,766
+0.21(+1.70%)
Jan 03, 2024
12.43
12.43
12.10
12.12
76,806
-0.34(-2.76%)
Jan 02, 2024
12.39
12.62
12.35
12.46
124,650
+0.02(+0.16%)
Dec 29, 2023
12.52
12.77
12.43
12.44
86,094
-0.07(-0.55%)
Dec 28, 2023
12.57
12.59
12.44
12.51
66,939
+0.00(+0.00%)
Dec 27, 2023
12.38
12.58
12.38
12.51
80,892
+0.13(+1.03%)
Dec 26, 2023
12.28
12.40
12.22
12.38
72,826
+0.09(+0.72%)
Dec 22, 2023
11.83
12.50
11.68
12.29
222,125
+0.68(+5.84%)
Dec 21, 2023
11.64
11.66
11.55
11.62
70,293
+0.06(+0.55%)
Dec 20, 2023
11.58
11.80
11.51
11.55
82,158
-0.01(-0.13%)
Dec 19, 2023
11.20
11.57
11.19
11.57
235,207
+0.41(+3.70%)
Dec 18, 2023
11.09
11.39
11.07
11.15
89,955
+0.13(+1.16%)
Dec 15, 2023
11.37
11.56
11.02
11.03
293,509
-0.36(-3.19%)
Dec 14, 2023
11.24
11.44
11.12
11.39
125,120
+0.29(+2.57%)
Dec 13, 2023
10.69
11.18
10.57
11.10
175,033
+0.46(+4.34%)
Dec 12, 2023
10.66
10.67
10.56
10.64
46,525
+0.01(+0.09%)
Dec 11, 2023
10.78
10.79
10.63
10.63
57,001
-0.11(-1.01%)
Dec 08, 2023
10.53
10.76
10.52
10.74
60,841
+0.21(+1.96%)
Dec 07, 2023
10.45
10.54
10.45
10.53
58,716
+0.10(+0.94%)
Dec 06, 2023
10.39
10.63
10.32
10.44
81,342
+0.13(+1.24%)
Dec 05, 2023
10.40
10.41
10.29
10.31
85,962
-0.07(-0.66%)
Dec 04, 2023
10.32
10.50
10.31
10.38
85,023
+0.03(+0.29%)
Dec 01, 2023
9.768
10.36
9.768
10.35
281,287
+0.51(+5.19%)
Nov 30, 2023
9.935
9.950
9.807
9.837
117,159
-0.08(-0.79%)
Nov 29, 2023
9.817
10.06
9.807
9.916
176,230
+0.14(+1.41%)
Nov 28, 2023
9.837
9.837
9.631
9.778
52,604
-0.02(-0.20%)
Nov 27, 2023
9.768
9.857
9.699
9.798
54,595
-0.01(-0.10%)
Nov 24, 2023
9.788
9.916
9.778
9.807
16,405
+0.03(+0.30%)
Nov 22, 2023
9.955
9.965
9.729
9.778
140,566
-0.08(-0.80%)
Nov 21, 2023
9.945
10.03
9.817
9.857
132,264
-0.17(-1.67%)
Nov 20, 2023
10.14
10.14
9.970
10.02
33,544
+0.00(+0.00%)
Nov 17, 2023
10.02
10.14
10.01
10.02
54,894
+0.00(+0.00%)
Nov 16, 2023
10.10
10.10
9.916
10.02
31,153
+0.00(+0.00%)
Nov 15, 2023
10.15
10.41
10.01
10.02
77,525
-0.13(-1.26%)
Nov 14, 2023
9.729
10.44
9.705
10.15
143,520
+0.66(+6.94%)
Nov 13, 2023
9.360
9.532
9.360
9.493
26,418
+0.01(+0.10%)
Nov 10, 2023
9.395
9.572
9.247
9.483
60,890
+0.10(+1.05%)
Nov 09, 2023
9.444
9.591
9.336
9.385
29,913
-0.05(-0.52%)
Nov 08, 2023
9.590
9.590
9.356
9.434
59,008
-0.15(-1.52%)
Nov 07, 2023
9.590
9.949
9.376
9.580
315,962
+0.06(+0.61%)
Nov 06, 2023
9.697
9.726
9.502
9.522
48,144
-0.20(-2.10%)
Nov 03, 2023
9.385
9.872
9.385
9.726
76,817
+0.38(+4.06%)
Nov 02, 2023
9.133
9.366
9.084
9.346
60,220
+0.18(+2.02%)
Nov 01, 2023
9.045
9.239
9.001
9.162
61,476
+0.06(+0.64%)
Oct 31, 2023
9.035
9.239
8.957
9.103
52,504
+0.06(+0.65%)
Oct 30, 2023
8.218
9.239
8.218
9.045
180,959
+0.97(+12.05%)
Oct 27, 2023
8.170
8.354
7.854
8.072
569,913
+0.44(+5.73%)
Oct 26, 2023
7.567
7.781
7.499
7.635
66,841
+0.13(+1.68%)
Oct 25, 2023
7.537
7.537
7.365
7.508
38,466
+0.01(+0.13%)
Oct 24, 2023
7.440
7.586
7.333
7.499
43,854
+0.08(+1.05%)
Oct 23, 2023
7.392
7.557
7.392
7.421
94,001
-0.03(-0.39%)
Oct 20, 2023
7.615
7.615
7.440
7.450
34,032
-0.14(-1.79%)
Oct 19, 2023
7.664
7.742
7.586
7.586
22,437
-0.07(-0.89%)
Oct 18, 2023
7.878
7.888
7.635
7.654
24,404
-0.23(-2.96%)
Oct 17, 2023
7.790
7.956
7.790
7.888
34,299
+0.13(+1.63%)
Oct 16, 2023
7.810
7.858
7.713
7.761
38,837
+0.06(+0.76%)
Oct 13, 2023
7.927
7.927
7.693
7.703
17,827
-0.18(-2.22%)
Oct 12, 2023
7.849
7.907
7.722
7.878
60,571
-0.02(-0.25%)
Oct 11, 2023
7.902
7.917
7.795
7.897
23,652
+0.10(+1.25%)
Oct 10, 2023
7.761
7.844
7.742
7.800
36,979
+0.09(+1.13%)
Oct 09, 2023
7.693
7.781
7.683
7.713
20,145
+0.00(+0.00%)
Oct 06, 2023
7.674
7.790
7.664
7.713
55,235
-0.05(-0.63%)
Oct 05, 2023
7.722
7.790
7.664
7.761
38,118
+0.11(+1.40%)
Oct 04, 2023
7.635
7.693
7.557
7.654
31,957
+0.01(+0.13%)
Oct 03, 2023
7.781
7.781
7.615
7.644
26,951
-0.12(-1.50%)
Oct 02, 2023
7.927
7.927
7.727
7.761
26,876
-0.17(-2.09%)
Sep 29, 2023
7.868
7.941
7.849
7.927
34,531
+0.13(+1.62%)
Sep 28, 2023
7.790
7.897
7.761
7.800
44,004
+0.05(+0.63%)
Sep 27, 2023
7.742
7.800
7.654
7.751
37,817
+0.07(+0.89%)
Sep 26, 2023
7.732
7.781
7.596
7.683
28,106
-0.05(-0.63%)
Sep 25, 2023
7.732
7.761
7.674
7.732
25,977
+0.06(+0.76%)
Sep 22, 2023
7.732
7.781
7.635
7.674
37,938
-0.05(-0.69%)
Sep 21, 2023
7.790
7.888
7.713
7.727
23,487
-0.09(-1.18%)
Sep 20, 2023
7.956
8.000
7.805
7.820
24,061
-0.09(-1.11%)
Sep 19, 2023
7.946
7.995
7.839
7.907
35,582
-0.03(-0.37%)
Sep 18, 2023
7.936
7.995
7.927
7.936
36,285
+0.01(+0.12%)
Sep 15, 2023
8.189
8.213
7.849
7.927
315,800
-0.27(-3.32%)
Sep 14, 2023
8.223
8.316
8.121
8.199
32,240
+0.05(+0.60%)
Sep 13, 2023
8.238
8.238
8.063
8.150
30,457
-0.05(-0.59%)
Sep 12, 2023
8.218
8.243
8.160
8.199
20,786
+0.01(+0.12%)
Sep 11, 2023
8.267
8.277
8.111
8.189
49,975
+0.01(+0.12%)
Sep 08, 2023
8.140
8.228
8.024
8.179
30,526
+0.10(+1.20%)
Sep 07, 2023
8.209
8.267
8.043
8.082
149,443
-0.19(-2.35%)
Sep 06, 2023
8.656
8.656
8.247
8.277
78,061
-0.26(-3.08%)
Sep 05, 2023
8.695
8.948
8.471
8.539
75,411
-0.19(-2.23%)
Sep 01, 2023
8.675
8.782
8.675
8.734
36,547
+0.10(+1.13%)
Aug 31, 2023
8.666
8.782
8.617
8.636
26,047
-0.03(-0.34%)
Aug 30, 2023
8.685
8.714
8.588
8.666
43,892
-0.02(-0.22%)
Aug 29, 2023
8.564
8.753
8.564
8.685
26,376
+0.11(+1.25%)
Aug 28, 2023
8.666
8.753
8.559
8.578
73,230
-0.08(-0.90%)
Aug 25, 2023
8.724
8.773
8.568
8.656
54,246
-0.05(-0.56%)
Aug 24, 2023
8.607
8.753
8.607
8.705
41,347
+0.08(+0.90%)
Aug 23, 2023
8.520
8.675
8.481
8.627
30,687
+0.10(+1.14%)
Aug 22, 2023
8.714
8.714
8.471
8.530
60,106
-0.16(-1.79%)
Aug 21, 2023
8.870
8.870
8.675
8.685
35,756
-0.17(-1.87%)
Aug 18, 2023
8.850
8.918
8.792
8.850
42,255
+0.00(+0.00%)
Aug 17, 2023
8.889
8.928
8.763
8.850
26,082
+0.05(+0.55%)
Aug 16, 2023
8.928
8.977
8.782
8.802
57,619
-0.13(-1.42%)
Aug 15, 2023
9.045
9.045
8.785
8.928
54,810
-0.13(-1.40%)
Aug 14, 2023
9.249
9.278
9.045
9.055
83,454
-0.24(-2.62%)
Aug 11, 2023
9.327
9.337
9.249
9.298
36,428
-0.02(-0.21%)
Aug 10, 2023
9.308
9.366
9.220
9.317
30,761
+0.03(+0.31%)
Aug 09, 2023
9.336
9.375
9.288
9.288
47,935
-0.13(-1.33%)
Aug 08, 2023
9.452
9.457
9.288
9.413
51,217
-0.06(-0.61%)
Aug 07, 2023
9.413
9.509
9.404
9.471
54,219
+0.07(+0.72%)
Aug 04, 2023
9.327
9.452
9.327
9.404
37,447
+0.08(+0.83%)
Aug 03, 2023
9.221
9.351
9.221
9.327
50,290
+0.09(+0.94%)
Aug 02, 2023
9.144
9.259
8.981
9.240
31,800
+0.04(+0.42%)
Aug 01, 2023
9.144
9.211
9.086
9.201
192,112
+0.05(+0.53%)
Jul 31, 2023
9.047
9.192
8.985
9.153
57,824
+0.13(+1.49%)
Jul 28, 2023
8.595
9.124
8.451
9.019
117,336
-0.32(-3.40%)
Jul 27, 2023
9.452
9.545
9.278
9.336
71,412
-0.11(-1.12%)
Jul 26, 2023
9.192
9.467
9.192
9.442
47,115
+0.38(+4.14%)
Jul 25, 2023
9.096
9.134
9.047
9.067
38,723
+0.00(+0.00%)
Jul 24, 2023
8.903
9.124
8.903
9.067
28,046
+0.17(+1.95%)
Jul 21, 2023
9.038
9.047
8.893
8.893
41,098
-0.13(-1.49%)
Jul 20, 2023
8.893
9.028
8.884
9.028
38,189
+0.13(+1.41%)
Jul 19, 2023
8.662
8.942
8.653
8.903
69,841
+0.24(+2.78%)
Jul 18, 2023
8.306
8.662
8.306
8.662
42,756
+0.30(+3.57%)
Jul 17, 2023
8.143
8.427
8.143
8.364
68,757
+0.22(+2.72%)
Jul 14, 2023
8.277
8.277
8.104
8.143
35,166
-0.12(-1.40%)
Jul 13, 2023
8.277
8.354
8.220
8.258
41,190
+0.00(+0.00%)
Jul 12, 2023
8.220
8.316
8.152
8.258
51,766
+0.15(+1.90%)
Jul 11, 2023
8.008
8.133
8.008
8.104
36,973
+0.10(+1.20%)
Jul 10, 2023
8.046
8.167
7.989
8.008
30,631
-0.05(-0.60%)
Jul 07, 2023
7.892
8.095
7.892
8.056
75,439
+0.18(+2.32%)
Jul 06, 2023
8.046
8.046
7.835
7.873
74,290
-0.25(-3.08%)
Jul 05, 2023
8.143
8.249
8.056
8.123
63,547
-0.03(-0.35%)
Jul 03, 2023
8.095
8.205
8.095
8.152
21,800
+0.05(+0.59%)
Jun 30, 2023
8.114
8.172
8.066
8.104
105,308
+0.02(+0.24%)
Jun 29, 2023
8.104
8.133
7.997
8.085
51,621
+0.05(+0.60%)
Jun 28, 2023
8.085
8.099
7.971
8.037
35,764
-0.07(-0.83%)
Jun 27, 2023
8.258
8.268
8.085
8.104
42,376
-0.16(-1.98%)
Jun 26, 2023
8.354
8.383
8.205
8.268
91,194
-0.08(-0.92%)
Jun 23, 2023
8.008
8.470
7.738
8.345
461,702
+0.27(+3.34%)
Jun 22, 2023
8.075
8.133
7.969
8.075
77,950
-0.02(-0.24%)
Jun 21, 2023
8.143
8.143
7.979
8.095
93,141
-0.06(-0.71%)
Jun 20, 2023
8.711
8.711
8.152
8.152
190,326
-0.61(-6.92%)
Jun 16, 2023
8.066
8.759
7.892
8.759
576,863
+0.76(+9.51%)
Jun 15, 2023
7.806
8.056
7.806
7.998
44,845
+0.16(+2.09%)
Jun 14, 2023
8.172
8.172
7.806
7.835
64,487
-0.33(-4.01%)
Jun 13, 2023
7.883
8.181
7.883
8.162
61,088
+0.29(+3.67%)
Jun 12, 2023
7.989
7.989
7.766
7.873
49,036
-0.12(-1.45%)
Jun 09, 2023
7.921
8.032
7.907
7.989
38,653
+0.00(+0.00%)
Jun 08, 2023
7.806
8.027
7.729
7.989
52,552
+0.13(+1.72%)
Jun 07, 2023
7.623
7.902
7.623
7.854
136,307
+0.26(+3.42%)
Jun 06, 2023
7.392
7.729
7.392
7.594
103,599
+0.18(+2.47%)
Jun 05, 2023
7.459
7.459
7.373
7.411
85,583
-0.08(-1.03%)
Jun 02, 2023
7.344
7.507
7.199
7.488
114,455
+0.21(+2.91%)
Jun 01, 2023
7.122
7.315
7.122
7.276
65,992
+0.18(+2.58%)
May 31, 2023
7.103
7.190
6.997
7.094
51,897
-0.02(-0.27%)
May 30, 2023
7.161
7.190
7.074
7.113
72,868
-0.06(-0.81%)
May 26, 2023
7.180
7.219
7.065
7.171
50,886
+0.03(+0.40%)
May 25, 2023
7.238
7.286
7.017
7.142
37,181
-0.14(-1.98%)
May 24, 2023
7.305
7.349
7.151
7.286
76,534
-0.03(-0.39%)
May 23, 2023
7.142
7.450
7.132
7.315
63,914
+0.17(+2.43%)
May 22, 2023
7.171
7.209
7.017
7.142
61,967
-0.03(-0.40%)
May 19, 2023
7.536
7.536
7.132
7.171
37,693
-0.30(-3.99%)
May 18, 2023
7.219
7.536
7.209
7.469
83,699
+0.15(+2.11%)
May 17, 2023
6.901
7.382
6.853
7.315
45,097
+0.48(+7.04%)
May 16, 2023
6.824
6.959
6.795
6.834
30,121
+0.01(+0.14%)
May 15, 2023
6.757
6.901
6.757
6.824
44,902
+0.02(+0.28%)
May 12, 2023
6.911
6.997
6.747
6.805
45,373
-0.05(-0.70%)
May 11, 2023
7.026
7.171
6.834
6.853
70,662
-0.26(-3.65%)
May 10, 2023
7.018
7.113
6.847
7.113
58,591
+0.19(+2.74%)
May 09, 2023
6.904
7.008
6.755
6.923
37,404
-0.02(-0.27%)
May 08, 2023
7.027
7.056
6.790
6.942
61,491
-0.04(-0.54%)
May 05, 2023
7.018
7.171
6.837
6.980
49,791
+0.14(+2.08%)
May 04, 2023
7.122
7.234
6.657
6.837
91,481
-0.41(-5.64%)
May 03, 2023
7.588
7.588
7.236
7.246
74,971
-0.19(-2.55%)
May 02, 2023
8.518
8.518
7.398
7.436
78,000
-1.02(-12.02%)
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.