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
Englobal Corp
(NQ:
ENG
)
1.671
-0.029 (-1.69%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 3, 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
1.682
1.740
1.650
1.680
6,016
-0.05(-2.78%)
Apr 29, 2024
1.630
1.728
1.630
1.728
2,188
+0.05(+2.86%)
Apr 26, 2024
1.610
1.680
1.610
1.680
1,600
+0.05(+3.07%)
Apr 25, 2024
1.650
1.740
1.622
1.630
5,681
-0.05(-2.69%)
Apr 24, 2024
1.630
1.725
1.630
1.675
1,127
+0.05(+3.40%)
Apr 23, 2024
1.710
1.930
1.620
1.620
7,158
-0.12(-6.90%)
Apr 22, 2024
1.660
1.950
1.650
1.740
4,923
+0.09(+5.19%)
Apr 19, 2024
1.687
1.780
1.610
1.654
1,481
+0.02(+1.48%)
Apr 18, 2024
1.560
1.710
1.560
1.630
6,288
+0.03(+1.87%)
Apr 17, 2024
1.700
1.700
1.600
1.600
9,606
-0.13(-7.51%)
Apr 16, 2024
1.830
1.830
1.700
1.730
6,916
-0.11(-6.23%)
Apr 15, 2024
1.810
1.845
1.674
1.845
12,601
+0.01(+0.82%)
Apr 12, 2024
1.770
1.900
1.732
1.830
7,698
+0.01(+0.55%)
Apr 11, 2024
1.750
1.820
1.750
1.820
3,948
-0.02(-1.09%)
Apr 10, 2024
1.800
1.847
1.800
1.840
5,688
-0.01(-0.54%)
Apr 09, 2024
1.900
1.950
1.790
1.850
25,779
+0.11(+6.32%)
Apr 08, 2024
1.740
1.810
1.720
1.740
6,860
+0.05(+2.85%)
Apr 05, 2024
1.680
1.739
1.660
1.692
2,984
-0.07(-3.87%)
Apr 04, 2024
1.715
1.785
1.715
1.760
7,559
+0.04(+2.33%)
Apr 03, 2024
1.730
1.730
1.660
1.720
1,586
-0.01(-0.58%)
Apr 02, 2024
1.790
1.817
1.680
1.730
19,818
+0.04(+2.37%)
Apr 01, 2024
1.740
1.740
1.690
1.690
3,105
-0.03(-1.50%)
Mar 28, 2024
1.655
1.716
1.595
1.716
22,207
-0.04(-2.51%)
Mar 27, 2024
1.830
1.840
1.620
1.760
11,061
+0.10(+6.02%)
Mar 26, 2024
1.650
1.740
1.650
1.660
3,610
+0.00(+0.00%)
Mar 25, 2024
1.690
1.735
1.621
1.660
5,125
-0.05(-2.92%)
Mar 22, 2024
1.640
1.900
1.619
1.710
26,130
+0.07(+4.27%)
Mar 21, 2024
1.830
1.830
1.640
1.640
14,111
-0.11(-6.29%)
Mar 20, 2024
1.600
1.870
1.603
1.750
3,641
+0.06(+3.55%)
Mar 19, 2024
1.750
1.750
1.651
1.690
9,127
-0.01(-0.59%)
Mar 18, 2024
1.630
1.810
1.635
1.700
14,675
-0.02(-1.16%)
Mar 15, 2024
1.620
1.720
1.545
1.720
8,581
+0.10(+6.17%)
Mar 14, 2024
1.697
1.735
1.620
1.620
10,177
-0.10(-5.81%)
Mar 13, 2024
1.770
1.970
1.690
1.720
33,875
-0.03(-1.71%)
Mar 12, 2024
1.880
1.880
1.750
1.750
13,086
-0.10(-5.31%)
Mar 11, 2024
1.810
1.890
1.750
1.848
8,922
+0.01(+0.44%)
Mar 08, 2024
1.820
1.840
1.750
1.840
17,186
+0.04(+2.47%)
Mar 07, 2024
1.704
1.940
1.650
1.796
5,983
+0.01(+0.32%)
Mar 06, 2024
1.790
1.890
1.630
1.790
25,512
-0.03(-1.65%)
Mar 05, 2024
1.980
1.980
1.777
1.820
14,858
-0.13(-6.67%)
Mar 04, 2024
2.050
2.053
1.870
1.950
16,831
-0.13(-6.02%)
Mar 01, 2024
2.200
2.200
1.982
2.075
14,081
-0.15(-6.95%)
Feb 29, 2024
2.170
2.300
2.100
2.230
30,806
+0.09(+4.14%)
Feb 28, 2024
1.880
2.210
1.770
2.141
36,319
+0.17(+8.70%)
Feb 27, 2024
1.570
2.000
1.570
1.970
61,335
+0.47(+31.33%)
Feb 26, 2024
1.480
1.650
1.463
1.500
27,299
+0.07(+5.26%)
Feb 23, 2024
1.410
1.450
1.400
1.425
14,469
-0.05(-3.72%)
Feb 22, 2024
1.600
1.605
1.400
1.480
65,700
-0.12(-7.50%)
Feb 21, 2024
1.600
1.770
1.500
1.600
181,710
-0.15(-8.57%)
Feb 20, 2024
1.660
1.790
1.560
1.750
696,403
+0.31(+21.53%)
Feb 16, 2024
1.290
1.440
1.290
1.440
14,211
+0.11(+8.27%)
Feb 15, 2024
1.230
1.390
1.230
1.330
30,091
+0.08(+6.40%)
Feb 14, 2024
1.260
1.270
1.190
1.250
4,983
-0.01(-0.79%)
Feb 13, 2024
1.220
1.299
1.191
1.260
50,687
+0.06(+5.00%)
Feb 12, 2024
1.260
1.260
1.200
1.200
12,842
-0.05(-4.00%)
Feb 09, 2024
1.250
1.300
1.230
1.250
6,529
+0.00(+0.01%)
Feb 08, 2024
1.250
1.370
1.211
1.250
8,465
-0.01(-0.80%)
Feb 07, 2024
1.210
1.310
1.210
1.260
3,203
+0.05(+4.13%)
Feb 06, 2024
1.330
1.330
1.010
1.210
32,291
-0.15(-11.03%)
Feb 05, 2024
1.320
1.370
1.320
1.360
3,119
-0.04(-2.86%)
Feb 02, 2024
1.330
1.400
1.300
1.400
6,351
+0.02(+1.45%)
Feb 01, 2024
1.440
1.440
1.320
1.380
6,101
+0.02(+1.47%)
Jan 31, 2024
1.320
1.459
1.320
1.360
5,628
+0.01(+0.74%)
Jan 30, 2024
1.380
1.490
1.310
1.350
7,433
-0.09(-6.25%)
Jan 29, 2024
1.370
1.490
1.360
1.440
7,419
+0.05(+3.59%)
Jan 26, 2024
1.330
1.490
1.300
1.390
17,779
+0.03(+2.21%)
Jan 25, 2024
1.420
1.430
1.340
1.360
8,881
-0.08(-5.56%)
Jan 24, 2024
1.450
1.470
1.350
1.440
20,400
-0.01(-0.69%)
Jan 23, 2024
1.300
1.450
1.300
1.450
14,318
+0.13(+9.85%)
Jan 22, 2024
1.210
1.377
1.210
1.320
29,551
-0.09(-6.71%)
Jan 19, 2024
1.620
1.655
1.300
1.415
20,621
-0.21(-12.65%)
Jan 18, 2024
1.660
1.710
1.600
1.620
16,045
-0.02(-1.22%)
Jan 17, 2024
1.660
1.715
1.640
1.640
20,192
-0.04(-2.38%)
Jan 16, 2024
1.680
1.850
1.660
1.680
42,187
+0.01(+0.60%)
Jan 12, 2024
1.740
1.740
1.630
1.670
17,013
-0.04(-2.21%)
Jan 11, 2024
1.720
1.785
1.680
1.708
4,447
-0.01(-0.71%)
Jan 10, 2024
1.740
1.805
1.720
1.720
6,721
-0.04(-2.27%)
Jan 09, 2024
1.710
1.878
1.710
1.760
3,076
+0.02(+1.15%)
Jan 08, 2024
1.710
1.740
1.710
1.740
5,245
-0.01(-0.57%)
Jan 05, 2024
1.755
1.755
1.746
1.750
1,485
+0.00(+0.00%)
Jan 04, 2024
1.710
1.800
1.700
1.750
5,753
-0.04(-2.23%)
Jan 03, 2024
1.840
1.864
1.739
1.790
8,374
-0.02(-1.10%)
Jan 02, 2024
1.690
1.900
1.680
1.810
57,665
+0.12(+6.85%)
Dec 29, 2023
1.780
1.900
1.680
1.694
55,192
-0.08(-4.29%)
Dec 28, 2023
1.680
1.900
1.680
1.770
62,780
+0.09(+5.36%)
Dec 27, 2023
1.740
1.750
1.680
1.680
33,911
-0.02(-1.18%)
Dec 26, 2023
1.750
1.750
1.680
1.700
14,556
-0.07(-3.95%)
Dec 22, 2023
1.700
1.817
1.683
1.770
20,283
+0.05(+2.91%)
Dec 21, 2023
1.740
1.840
1.710
1.720
7,976
-0.03(-1.71%)
Dec 20, 2023
1.750
1.820
1.690
1.750
40,652
+0.02(+1.16%)
Dec 19, 2023
1.720
1.730
1.680
1.730
25,811
+0.05(+2.98%)
Dec 18, 2023
1.700
1.730
1.680
1.680
25,246
-0.03(-1.75%)
Dec 15, 2023
1.700
1.750
1.690
1.710
12,953
-0.01(-0.58%)
Dec 14, 2023
1.680
1.720
1.680
1.720
16,897
+0.06(+3.61%)
Dec 13, 2023
1.790
1.790
1.660
1.660
14,767
-0.05(-2.92%)
Dec 12, 2023
1.830
1.835
1.710
1.710
8,178
-0.15(-8.06%)
Dec 11, 2023
1.910
1.930
1.760
1.860
32,268
-0.04(-2.11%)
Dec 08, 2023
1.970
1.970
1.890
1.900
8,161
-0.07(-3.31%)
Dec 07, 2023
2.000
2.010
1.920
1.965
21,464
-0.04(-1.97%)
Dec 06, 2023
1.950
2.005
1.950
2.005
14,193
+0.02(+1.24%)
Dec 05, 2023
1.840
2.025
1.810
1.980
76,186
+0.13(+7.03%)
Dec 04, 2023
1.820
2.000
1.810
1.850
49,320
-0.05(-2.63%)
Dec 01, 2023
1.810
2.100
1.760
1.900
86,060
+1.66(+690.35%)
Nov 30, 2023
0.2400
0.2600
0.2400
0.2404
559,640
+0.00(+0.17%)
Nov 29, 2023
0.2594
0.2698
0.2400
0.2400
785,712
-0.02(-6.54%)
Nov 28, 2023
0.2741
0.2741
0.2531
0.2568
54,268
+0.00(+1.50%)
Nov 27, 2023
0.2627
0.2669
0.2530
0.2530
63,593
-0.00(-1.21%)
Nov 24, 2023
0.2620
0.2710
0.2550
0.2561
27,487
-0.01(-3.65%)
Nov 22, 2023
0.2602
0.2799
0.2600
0.2658
71,967
-0.01(-1.92%)
Nov 21, 2023
0.2650
0.2825
0.2612
0.2710
46,629
-0.01(-1.99%)
Nov 20, 2023
0.2700
0.2900
0.2630
0.2765
77,629
-0.00(-1.29%)
Nov 17, 2023
0.2946
0.2946
0.2697
0.2801
98,295
-0.01(-2.06%)
Nov 16, 2023
0.2810
0.2920
0.2810
0.2860
42,054
+0.00(+1.78%)
Nov 15, 2023
0.2620
0.2998
0.2563
0.2810
362,174
+0.03(+11.51%)
Nov 14, 2023
0.2600
0.2666
0.2500
0.2520
282,982
-0.01(-2.70%)
Nov 13, 2023
0.2700
0.2720
0.2550
0.2590
109,550
+0.00(+0.78%)
Nov 10, 2023
0.2700
0.2849
0.2560
0.2570
55,581
-0.02(-7.09%)
Nov 09, 2023
0.2940
0.2940
0.2627
0.2766
30,122
+0.00(+0.14%)
Nov 08, 2023
0.2892
0.2892
0.2630
0.2762
45,496
-0.00(-0.47%)
Nov 07, 2023
0.3000
0.3000
0.2680
0.2775
52,001
-0.01(-4.31%)
Nov 06, 2023
0.3000
0.3000
0.2800
0.2900
49,145
-0.01(-1.69%)
Nov 03, 2023
0.2942
0.3000
0.2800
0.2950
104,978
-0.00(-1.57%)
Nov 02, 2023
0.2900
0.3100
0.2800
0.2997
186,234
-0.02(-6.34%)
Nov 01, 2023
0.2770
0.3500
0.2626
0.3200
255,018
+0.03(+11.50%)
Oct 31, 2023
0.2870
0.2870
0.2750
0.2870
42,926
-0.00(-1.37%)
Oct 30, 2023
0.2897
0.2980
0.2717
0.2910
35,612
-0.00(-1.36%)
Oct 27, 2023
0.2950
0.2950
0.2607
0.2950
66,147
+0.01(+2.08%)
Oct 26, 2023
0.2900
0.2949
0.2600
0.2890
105,948
+0.02(+7.04%)
Oct 25, 2023
0.2600
0.2703
0.2600
0.2700
94,490
+0.00(+0.71%)
Oct 24, 2023
0.3187
0.3187
0.2500
0.2681
701,231
-0.04(-13.79%)
Oct 23, 2023
0.3100
0.3150
0.3000
0.3110
92,460
+0.00(+0.97%)
Oct 20, 2023
0.3350
0.3350
0.3000
0.3080
145,486
-0.01(-2.19%)
Oct 19, 2023
0.3182
0.3199
0.3006
0.3149
86,230
+0.00(+1.58%)
Oct 18, 2023
0.3202
0.3285
0.3005
0.3100
97,933
-0.00(-0.32%)
Oct 17, 2023
0.3195
0.3300
0.3050
0.3110
55,845
+0.00(+1.30%)
Oct 16, 2023
0.3157
0.3240
0.3000
0.3070
177,565
-0.02(-5.25%)
Oct 13, 2023
0.3008
0.3240
0.3001
0.3240
56,346
+0.01(+4.55%)
Oct 12, 2023
0.3040
0.3222
0.3000
0.3099
111,347
+0.00(+0.98%)
Oct 11, 2023
0.3143
0.3268
0.3030
0.3069
56,720
-0.01(-2.11%)
Oct 10, 2023
0.3200
0.3464
0.3090
0.3135
40,266
+0.00(+1.13%)
Oct 09, 2023
0.3238
0.3238
0.3001
0.3100
45,180
+0.00(+0.52%)
Oct 06, 2023
0.3300
0.3305
0.3000
0.3084
46,693
-0.01(-1.78%)
Oct 05, 2023
0.3136
0.3464
0.3050
0.3140
85,973
+0.00(+1.29%)
Oct 04, 2023
0.3172
0.3239
0.3020
0.3100
49,446
-0.00(-1.12%)
Oct 03, 2023
0.3200
0.3227
0.3003
0.3135
105,621
-0.02(-5.00%)
Oct 02, 2023
0.3300
0.3300
0.3000
0.3300
162,811
-0.01(-2.57%)
Sep 29, 2023
0.3439
0.3499
0.3297
0.3387
49,840
-0.00(-0.32%)
Sep 28, 2023
0.3300
0.3500
0.3300
0.3398
29,368
+0.00(+0.68%)
Sep 27, 2023
0.3465
0.3500
0.3300
0.3375
75,424
-0.01(-2.17%)
Sep 26, 2023
0.3500
0.3500
0.3330
0.3450
51,109
-0.01(-1.43%)
Sep 25, 2023
0.3500
0.3500
0.3330
0.3500
47,742
+0.01(+1.74%)
Sep 22, 2023
0.3500
0.3579
0.3295
0.3440
78,495
-0.01(-1.57%)
Sep 21, 2023
0.3500
0.3500
0.3280
0.3495
63,940
+0.01(+2.79%)
Sep 20, 2023
0.3300
0.3500
0.3200
0.3400
66,318
-0.01(-2.30%)
Sep 19, 2023
0.3350
0.3480
0.3200
0.3480
123,296
+0.02(+7.08%)
Sep 18, 2023
0.3500
0.3500
0.3241
0.3250
53,169
-0.02(-7.14%)
Sep 15, 2023
0.3400
0.3500
0.3200
0.3500
206,954
+0.01(+2.94%)
Sep 14, 2023
0.3250
0.3400
0.3250
0.3400
28,101
+0.01(+3.44%)
Sep 13, 2023
0.3400
0.3400
0.3200
0.3287
41,521
+0.01(+4.02%)
Sep 12, 2023
0.3300
0.3300
0.3150
0.3160
35,677
-0.00(-1.47%)
Sep 11, 2023
0.3300
0.3315
0.3205
0.3207
50,926
-0.01(-3.75%)
Sep 08, 2023
0.3400
0.3402
0.3322
0.3332
12,555
-0.01(-1.68%)
Sep 07, 2023
0.3300
0.3408
0.3301
0.3389
25,263
-0.00(-0.15%)
Sep 06, 2023
0.3445
0.3460
0.3253
0.3394
37,981
+0.00(+0.24%)
Sep 05, 2023
0.3385
0.3400
0.3200
0.3386
94,892
+0.02(+5.81%)
Sep 01, 2023
0.3200
0.3298
0.3200
0.3200
41,184
-0.01(-1.81%)
Aug 31, 2023
0.3400
0.3400
0.3201
0.3259
61,703
+0.01(+1.72%)
Aug 30, 2023
0.3200
0.3299
0.3200
0.3204
33,289
+0.00(+0.69%)
Aug 29, 2023
0.3140
0.3400
0.3100
0.3182
90,741
+0.00(+1.47%)
Aug 28, 2023
0.3398
0.3500
0.3030
0.3136
50,143
-0.00(-1.07%)
Aug 25, 2023
0.3190
0.3200
0.3000
0.3170
209,472
+0.00(+0.32%)
Aug 24, 2023
0.3100
0.3180
0.3012
0.3160
32,931
+0.01(+3.54%)
Aug 23, 2023
0.3200
0.3277
0.3012
0.3052
69,242
-0.01(-4.62%)
Aug 22, 2023
0.3200
0.3320
0.3200
0.3200
40,166
-0.01(-1.54%)
Aug 21, 2023
0.3350
0.3350
0.3127
0.3250
52,474
-0.01(-1.52%)
Aug 18, 2023
0.3101
0.3550
0.3101
0.3300
90,156
+0.02(+5.10%)
Aug 17, 2023
0.3290
0.3298
0.3101
0.3140
33,463
+0.00(+1.26%)
Aug 16, 2023
0.3360
0.3373
0.3100
0.3101
115,784
-0.02(-6.31%)
Aug 15, 2023
0.3354
0.3590
0.3200
0.3310
105,528
-0.00(-1.14%)
Aug 14, 2023
0.3600
0.3628
0.3335
0.3348
65,187
-0.01(-3.10%)
Aug 11, 2023
0.3522
0.3598
0.3420
0.3455
81,971
-0.01(-2.65%)
Aug 10, 2023
0.3403
0.3605
0.3403
0.3549
53,597
+0.01(+3.89%)
Aug 09, 2023
0.3540
0.3692
0.3401
0.3416
99,952
-0.00(-1.01%)
Aug 08, 2023
0.3600
0.3620
0.3326
0.3451
82,374
+0.01(+1.50%)
Aug 07, 2023
0.3654
0.3654
0.3380
0.3400
165,661
-0.00(-0.06%)
Aug 04, 2023
0.3580
0.3800
0.3400
0.3402
201,831
-0.01(-3.08%)
Aug 03, 2023
0.3720
0.3840
0.3500
0.3510
128,291
-0.02(-5.14%)
Aug 02, 2023
0.3836
0.3836
0.3600
0.3700
65,466
-0.01(-2.63%)
Aug 01, 2023
0.3820
0.3910
0.3560
0.3800
274,691
+0.00(+0.00%)
Jul 31, 2023
0.3600
0.3940
0.3560
0.3800
335,454
+0.02(+6.74%)
Jul 28, 2023
0.3500
0.3675
0.3400
0.3560
96,222
+0.01(+1.71%)
Jul 27, 2023
0.3497
0.3880
0.3489
0.3500
265,671
+0.01(+4.32%)
Jul 26, 2023
0.3800
0.3880
0.3013
0.3355
409,710
-0.04(-10.53%)
Jul 25, 2023
0.3950
0.3956
0.3626
0.3750
175,860
-0.01(-3.62%)
Jul 24, 2023
0.3900
0.4054
0.3861
0.3891
44,578
-0.00(-0.23%)
Jul 21, 2023
0.3910
0.4106
0.3900
0.3900
63,433
-0.02(-4.79%)
Jul 20, 2023
0.4195
0.4221
0.3803
0.4096
327,662
-0.01(-1.30%)
Jul 19, 2023
0.3935
0.4280
0.3900
0.4150
142,555
+0.01(+3.75%)
Jul 18, 2023
0.4090
0.4299
0.3850
0.4000
59,954
-0.00(-0.02%)
Jul 17, 2023
0.4000
0.4080
0.3800
0.4001
72,071
+0.01(+2.25%)
Jul 14, 2023
0.4310
0.4310
0.3800
0.3913
179,728
-0.04(-8.36%)
Jul 13, 2023
0.3700
0.4470
0.3581
0.4270
662,703
+0.06(+17.63%)
Jul 12, 2023
0.3550
0.3700
0.3500
0.3630
117,304
+0.01(+3.71%)
Jul 11, 2023
0.3460
0.3580
0.3437
0.3500
143,002
-0.00(-0.28%)
Jul 10, 2023
0.3470
0.3799
0.3410
0.3510
89,883
-0.00(-0.85%)
Jul 07, 2023
0.3400
0.3600
0.3300
0.3540
203,251
+0.01(+4.09%)
Jul 06, 2023
0.3650
0.3650
0.3400
0.3401
135,344
-0.01(-3.93%)
Jul 05, 2023
0.3540
0.3782
0.3520
0.3540
128,130
-0.00(-0.08%)
Jul 03, 2023
0.3800
0.3890
0.3505
0.3543
221,793
-0.02(-6.00%)
Jun 30, 2023
0.3600
0.3800
0.3526
0.3769
114,855
-0.00(-0.76%)
Jun 29, 2023
0.3600
0.3800
0.3600
0.3798
116,416
+0.01(+2.65%)
Jun 28, 2023
0.3900
0.3998
0.3500
0.3700
171,767
-0.00(-0.43%)
Jun 27, 2023
0.3900
0.4000
0.3715
0.3716
75,637
-0.01(-2.21%)
Jun 26, 2023
0.3718
0.3925
0.3518
0.3800
184,043
+0.03(+8.57%)
Jun 23, 2023
0.4100
0.4120
0.3500
0.3500
453,317
-0.07(-16.21%)
Jun 22, 2023
0.4400
0.4400
0.4011
0.4177
106,644
-0.01(-2.86%)
Jun 21, 2023
0.4083
0.4329
0.4051
0.4300
118,501
+0.02(+4.17%)
Jun 20, 2023
0.4445
0.4445
0.4035
0.4128
312,146
-0.03(-6.18%)
Jun 16, 2023
0.4500
0.4500
0.4290
0.4400
133,552
-0.00(-1.01%)
Jun 15, 2023
0.4300
0.4600
0.4243
0.4445
340,254
+0.02(+4.76%)
May 08, 2023
0.4557
0.4557
0.4200
0.4243
112,882
-0.02(-3.57%)
May 05, 2023
0.4200
0.4589
0.4200
0.4400
480,689
+0.02(+4.66%)
May 04, 2023
0.4029
0.4400
0.4000
0.4204
357,993
+0.03(+7.77%)
May 03, 2023
0.3931
0.4280
0.3600
0.3901
1,841,458
-0.00(-0.15%)
May 02, 2023
0.4000
0.4000
0.3610
0.3907
270,572
+0.01(+2.82%)
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.