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
Clearsign Combustion
(NQ:
CLIR
)
0.7500
-0.0100 (-1.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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 29, 2022
1.320
1.350
1.270
1.310
22,181
+0.01(+0.77%)
Apr 28, 2022
1.260
1.360
1.230
1.300
34,817
+0.04(+3.17%)
Apr 27, 2022
1.180
1.310
1.180
1.260
24,057
+0.07(+5.88%)
Apr 26, 2022
1.230
1.250
1.180
1.190
46,189
-0.08(-6.30%)
Apr 25, 2022
1.250
1.310
1.250
1.270
15,975
-0.01(-1.14%)
Apr 22, 2022
1.350
1.408
1.260
1.285
25,654
-0.11(-7.58%)
Apr 21, 2022
1.390
1.430
1.370
1.390
29,798
+0.01(+0.72%)
Apr 20, 2022
1.370
1.398
1.350
1.380
9,063
+0.01(+0.74%)
Apr 19, 2022
1.310
1.370
1.300
1.370
26,911
+0.01(+0.73%)
Apr 18, 2022
1.410
1.470
1.300
1.360
66,606
-0.07(-4.90%)
Apr 14, 2022
1.360
1.498
1.360
1.430
40,645
+0.05(+3.62%)
Apr 13, 2022
1.330
1.405
1.318
1.380
32,888
+0.07(+5.34%)
Apr 12, 2022
1.310
1.400
1.310
1.310
26,831
-0.02(-1.50%)
Apr 11, 2022
1.400
1.420
1.300
1.330
49,543
-0.12(-8.28%)
Apr 08, 2022
1.530
1.680
1.380
1.450
76,649
-0.05(-3.33%)
Apr 07, 2022
1.600
1.610
1.500
1.500
154,977
-0.12(-7.41%)
Apr 06, 2022
1.580
1.681
1.550
1.620
64,170
-0.03(-1.70%)
Apr 05, 2022
1.750
1.761
1.600
1.648
84,535
-0.09(-5.29%)
Apr 04, 2022
1.770
1.770
1.580
1.740
147,639
+0.09(+5.45%)
Apr 01, 2022
1.640
1.700
1.600
1.650
46,495
+0.02(+1.23%)
Mar 31, 2022
1.670
1.780
1.600
1.630
43,178
-0.04(-2.40%)
Mar 30, 2022
1.690
1.750
1.610
1.670
78,908
+0.01(+0.60%)
Mar 29, 2022
1.600
1.740
1.590
1.660
293,376
+0.16(+10.67%)
Mar 28, 2022
1.510
1.540
1.460
1.500
38,716
-0.03(-1.96%)
Mar 25, 2022
1.430
1.600
1.410
1.530
90,978
+0.09(+6.25%)
Mar 24, 2022
1.430
1.540
1.400
1.440
66,892
+0.01(+0.70%)
Mar 23, 2022
1.410
1.430
1.320
1.430
38,744
+0.00(+0.00%)
Mar 22, 2022
1.340
1.430
1.330
1.430
19,318
+0.09(+6.72%)
Mar 21, 2022
1.390
1.390
1.290
1.340
46,576
-0.04(-2.90%)
Mar 18, 2022
1.470
1.470
1.330
1.380
61,531
-0.05(-3.50%)
Mar 17, 2022
1.280
1.430
1.260
1.430
36,040
+0.17(+13.49%)
Mar 16, 2022
1.260
1.290
1.200
1.260
40,067
+0.00(+0.00%)
Mar 15, 2022
1.300
1.300
1.230
1.260
18,322
+0.00(+0.00%)
Mar 14, 2022
1.430
1.430
1.230
1.260
85,919
-0.19(-13.10%)
Mar 11, 2022
1.580
1.580
1.400
1.450
77,606
-0.09(-5.84%)
Mar 10, 2022
1.400
1.570
1.310
1.540
121,665
+0.15(+10.79%)
Mar 09, 2022
1.310
1.405
1.260
1.390
75,139
+0.11(+8.59%)
Mar 08, 2022
1.370
1.410
1.230
1.280
181,986
-0.06(-4.48%)
Mar 07, 2022
1.420
1.470
1.270
1.340
91,812
-0.03(-2.19%)
Mar 04, 2022
1.310
1.420
1.260
1.370
62,706
+0.02(+1.48%)
Mar 03, 2022
1.360
1.410
1.290
1.350
50,825
-0.01(-0.74%)
Mar 02, 2022
1.270
1.410
1.240
1.360
158,145
+0.11(+8.80%)
Mar 01, 2022
1.290
1.290
1.200
1.250
75,393
-0.02(-1.57%)
Feb 28, 2022
1.240
1.290
1.200
1.270
150,326
+0.08(+6.72%)
Feb 25, 2022
1.150
1.240
1.160
1.190
209,937
+0.06(+5.31%)
Feb 24, 2022
1.170
1.170
1.070
1.130
601,159
+0.07(+6.15%)
Feb 23, 2022
1.110
1.160
1.050
1.065
23,224
+0.00(+0.42%)
Feb 22, 2022
1.180
1.180
1.060
1.060
82,345
-0.14(-11.67%)
Feb 18, 2022
1.200
0
+0.01(+0.84%)
Feb 17, 2022
1.223
1.260
1.150
1.190
45,079
+0.01(+0.85%)
Feb 16, 2022
1.160
1.230
1.160
1.180
35,270
-0.01(-0.84%)
Feb 15, 2022
1.190
1.210
1.160
1.190
85,139
+0.05(+4.39%)
Feb 14, 2022
1.160
1.185
1.114
1.140
12,057
+0.00(+0.00%)
Feb 11, 2022
1.160
1.190
1.110
1.140
41,248
+0.00(+0.00%)
Feb 10, 2022
1.130
1.210
1.130
1.140
24,277
-0.03(-2.56%)
Feb 09, 2022
1.240
1.240
1.140
1.170
34,509
+0.01(+0.86%)
Feb 08, 2022
1.190
1.200
1.140
1.160
20,419
-0.06(-4.92%)
Feb 07, 2022
1.250
1.250
1.180
1.220
11,421
+0.04(+3.42%)
Feb 04, 2022
1.230
1.290
1.100
1.180
94,378
-0.04(-3.30%)
Feb 03, 2022
1.240
1.120
1.220
60,550
-0.05(-3.94%)
Feb 02, 2022
1.260
1.288
1.250
1.270
8,309
+0.02(+1.60%)
Feb 01, 2022
1.230
1.300
1.190
1.250
56,984
+0.02(+1.63%)
Jan 31, 2022
1.120
1.051
1.230
47,996
+0.11(+9.82%)
Jan 28, 2022
1.050
1.150
1.000
1.120
77,912
+0.08(+7.18%)
Jan 27, 2022
1.150
1.150
1.045
1.045
60,350
-0.08(-6.70%)
Jan 26, 2022
1.210
1.220
1.050
1.120
122,799
-0.02(-1.75%)
Jan 25, 2022
1.150
1.190
1.010
1.140
92,678
+0.01(+0.88%)
Jan 24, 2022
1.090
1.264
1.050
1.130
165,008
+0.04(+3.67%)
Jan 21, 2022
1.200
1.290
1.064
1.090
161,588
-0.14(-11.38%)
Jan 20, 2022
1.230
1.440
1.230
1.230
65,720
-0.04(-3.15%)
Jan 19, 2022
1.280
1.330
1.200
1.270
78,567
-0.03(-2.31%)
Jan 18, 2022
1.320
1.320
1.250
1.300
39,297
-0.02(-1.52%)
Jan 14, 2022
1.320
0
-0.02(-1.49%)
Jan 13, 2022
1.370
1.390
1.330
1.340
32,552
+0.01(+0.75%)
Jan 12, 2022
1.370
1.433
1.330
1.330
35,220
-0.05(-3.97%)
Jan 11, 2022
1.390
1.410
1.350
1.385
22,664
+0.03(+2.21%)
Jan 10, 2022
1.430
1.430
1.320
1.355
56,063
-0.08(-5.90%)
Jan 07, 2022
1.390
1.460
1.343
1.440
56,660
+0.05(+3.60%)
Jan 06, 2022
1.450
1.470
1.380
1.390
77,349
-0.06(-4.14%)
Jan 05, 2022
1.420
1.475
1.408
1.450
50,939
+0.00(+0.00%)
Jan 04, 2022
1.440
1.540
1.400
1.450
124,292
+0.01(+0.69%)
Jan 03, 2022
1.380
1.480
1.370
1.440
41,142
+0.06(+4.35%)
Dec 31, 2021
1.400
1.450
1.380
1.380
89,825
-0.03(-2.13%)
Dec 30, 2021
1.370
1.450
1.360
1.410
71,076
+0.02(+1.44%)
Dec 29, 2021
1.320
1.440
1.310
1.390
139,859
+0.04(+2.96%)
Dec 28, 2021
1.410
1.450
1.310
1.350
152,681
-0.07(-4.93%)
Dec 27, 2021
1.450
1.510
1.380
1.420
81,057
-0.03(-2.07%)
Dec 23, 2021
1.470
1.550
1.380
1.450
104,063
-0.01(-0.68%)
Dec 22, 2021
1.400
1.500
1.380
1.460
100,255
+0.07(+5.04%)
Dec 21, 2021
1.240
1.430
1.240
1.390
141,528
+0.13(+10.32%)
Dec 20, 2021
1.250
1.300
1.190
1.260
187,933
+0.02(+1.61%)
Dec 17, 2021
1.350
1.440
1.240
1.240
279,952
-0.14(-10.14%)
Dec 16, 2021
1.400
1.450
1.370
1.380
112,453
-0.01(-0.72%)
Dec 15, 2021
1.390
1.460
1.262
1.390
89,549
-0.03(-2.11%)
Dec 14, 2021
1.350
1.500
1.240
1.420
192,170
+0.07(+5.19%)
Dec 13, 2021
1.420
1.450
1.310
1.350
140,937
-0.09(-6.25%)
Dec 10, 2021
1.540
1.540
1.420
1.440
60,746
-0.03(-2.04%)
Dec 09, 2021
1.470
1.550
1.410
1.470
115,344
-0.04(-2.65%)
Dec 08, 2021
1.550
1.580
1.480
1.510
138,055
-0.01(-0.66%)
Dec 07, 2021
1.470
1.600
1.470
1.520
83,776
+0.10(+7.04%)
Dec 06, 2021
1.310
1.460
1.230
1.420
205,194
+0.08(+5.97%)
Dec 03, 2021
1.530
1.550
1.280
1.340
328,442
-0.20(-12.99%)
Dec 02, 2021
1.580
1.628
1.450
1.540
170,141
-0.06(-3.75%)
Dec 01, 2021
1.660
1.780
1.530
1.600
149,500
-0.06(-3.61%)
Nov 30, 2021
1.700
1.778
1.550
1.660
304,762
-0.06(-3.49%)
Nov 29, 2021
1.900
1.980
1.661
1.720
323,093
-0.12(-6.52%)
Nov 26, 2021
1.800
1.850
1.710
1.840
206,648
-0.03(-1.60%)
Nov 24, 2021
2.020
2.030
1.640
1.870
615,644
+0.02(+1.08%)
Nov 23, 2021
2.100
2.198
1.820
1.850
855,445
-0.33(-15.14%)
Nov 22, 2021
1.880
2.270
1.790
2.180
1,146,693
+0.25(+12.95%)
Nov 19, 2021
1.870
1.955
1.790
1.930
1,240,898
-0.13(-6.08%)
Nov 18, 2021
1.850
2.680
1.930
2.055
17,839,868
+0.55(+36.09%)
Nov 17, 2021
1.560
1.570
1.420
1.510
198,487
-0.09(-5.63%)
Nov 16, 2021
1.720
1.750
1.530
1.600
228,877
-0.18(-10.11%)
Nov 15, 2021
1.830
1.830
1.730
1.780
84,401
-0.05(-2.73%)
Nov 12, 2021
1.680
1.830
1.653
1.830
229,911
+0.17(+10.24%)
Nov 11, 2021
1.600
1.680
1.580
1.660
64,080
+0.04(+2.47%)
Nov 10, 2021
1.600
1.620
94,450
+0.02(+1.25%)
Nov 09, 2021
1.570
1.620
1.530
1.600
137,830
+0.00(+0.00%)
Nov 08, 2021
1.510
1.600
1.410
1.600
441,802
+0.07(+4.58%)
Nov 05, 2021
1.640
1.641
1.510
1.530
211,106
-0.08(-4.97%)
Nov 04, 2021
1.550
1.620
1.490
1.610
193,059
+0.06(+3.87%)
Nov 03, 2021
1.600
1.600
1.480
1.550
483,286
-0.05(-3.13%)
Nov 02, 2021
1.640
1.680
1.550
1.600
239,502
-0.06(-3.61%)
Nov 01, 2021
1.660
1.620
1.622
1.660
46,861
+0.04(+2.47%)
Oct 29, 2021
1.630
1.690
1.580
1.620
152,978
-0.02(-1.22%)
Oct 28, 2021
1.690
1.721
1.600
1.640
174,231
-0.07(-4.09%)
Oct 27, 2021
1.810
1.829
1.690
1.710
88,075
-0.10(-5.52%)
Oct 26, 2021
1.880
1.810
84,942
+0.02(+1.12%)
Oct 25, 2021
1.810
1.879
1.750
1.790
76,248
-0.02(-1.10%)
Oct 22, 2021
1.930
1.800
1.810
57,999
-0.16(-8.12%)
Oct 21, 2021
1.860
2.040
1.820
1.970
107,016
+0.11(+5.91%)
Oct 20, 2021
1.830
1.880
1.810
1.860
24,315
+0.02(+1.09%)
Oct 19, 2021
1.820
1.850
1.810
1.840
20,882
+0.01(+0.55%)
Oct 18, 2021
1.850
1.854
1.780
1.830
50,305
-0.04(-2.14%)
Oct 15, 2021
1.860
1.887
1.820
1.870
63,525
+0.01(+0.54%)
Oct 14, 2021
2.050
2.050
1.800
1.860
211,808
-0.13(-6.53%)
Oct 13, 2021
2.030
2.060
1.951
1.990
75,936
-0.03(-1.49%)
Oct 12, 2021
1.760
2.060
1.718
2.020
244,232
+0.29(+16.76%)
Oct 11, 2021
1.800
1.860
1.704
1.730
86,800
-0.08(-4.42%)
Oct 08, 2021
1.810
1.830
1.750
1.810
127,155
+0.04(+2.26%)
Oct 07, 2021
1.830
1.850
1.750
1.770
214,362
+0.01(+0.57%)
Oct 06, 2021
1.900
1.950
1.720
1.760
212,314
-0.19(-9.74%)
Oct 05, 2021
1.990
2.060
1.860
1.950
184,376
-0.05(-2.50%)
Oct 04, 2021
2.040
2.070
1.980
2.000
60,169
-0.04(-1.96%)
Oct 01, 2021
2.000
2.103
1.930
2.040
86,493
+0.04(+2.00%)
Sep 30, 2021
2.070
2.130
1.930
2.000
245,344
-0.09(-4.31%)
Sep 29, 2021
2.200
2.200
2.010
2.090
160,736
-0.12(-5.43%)
Sep 28, 2021
2.260
2.290
2.150
2.210
83,778
-0.08(-3.49%)
Sep 27, 2021
2.340
2.342
2.200
2.290
110,300
-0.01(-0.43%)
Sep 24, 2021
2.330
2.369
2.250
2.300
78,683
-0.07(-2.95%)
Sep 23, 2021
2.330
2.380
2.250
2.370
46,698
+0.09(+3.95%)
Sep 22, 2021
2.280
2.380
2.180
2.280
128,956
+0.04(+1.79%)
Sep 21, 2021
2.260
2.260
2.150
2.240
67,106
-0.02(-0.88%)
Sep 20, 2021
2.330
2.330
2.110
2.260
78,713
-0.14(-5.83%)
Sep 17, 2021
2.190
2.500
2.030
2.400
257,009
+0.21(+9.59%)
Sep 16, 2021
2.210
2.280
2.150
2.190
73,603
-0.04(-1.79%)
Sep 15, 2021
2.160
2.260
2.145
2.230
97,434
+0.05(+2.29%)
Sep 14, 2021
2.240
2.330
2.140
2.180
124,484
-0.13(-5.63%)
Sep 13, 2021
2.300
2.350
2.260
2.310
112,923
+0.05(+2.21%)
Sep 10, 2021
2.270
2.320
2.250
2.260
84,532
-0.05(-2.16%)
Sep 09, 2021
2.250
2.400
2.250
2.310
173,790
+0.06(+2.67%)
Sep 08, 2021
2.460
2.480
2.240
2.250
212,484
-0.24(-9.64%)
Sep 07, 2021
2.250
2.590
2.200
2.490
1,119,113
+0.29(+13.18%)
Sep 03, 2021
2.523
2.676
2.160
2.200
1,148,634
-0.81(-26.91%)
Sep 02, 2021
3.020
3.070
2.960
3.010
39,573
-0.03(-0.99%)
Sep 01, 2021
3.130
3.180
2.990
3.040
80,345
-0.10(-3.18%)
Aug 31, 2021
3.080
3.250
3.020
3.140
35,033
+0.05(+1.62%)
Aug 30, 2021
2.970
3.190
2.960
3.090
21,707
+0.13(+4.39%)
Aug 27, 2021
3.020
3.046
2.930
2.960
72,241
-0.07(-2.31%)
Aug 26, 2021
3.000
3.062
2.950
3.030
32,792
+0.01(+0.33%)
Aug 25, 2021
2.790
3.070
2.710
3.020
148,879
+0.12(+4.14%)
Aug 24, 2021
3.530
3.533
2.880
2.900
82,379
-0.16(-5.23%)
Aug 23, 2021
2.980
3.100
2.960
3.060
107,428
+0.05(+1.66%)
Aug 20, 2021
3.150
3.150
2.890
3.010
207,479
-0.21(-6.52%)
Aug 19, 2021
3.250
3.300
3.110
3.220
70,393
-0.10(-3.01%)
Aug 18, 2021
3.450
3.470
3.270
3.320
30,822
-0.12(-3.49%)
Aug 17, 2021
3.290
3.700
3.290
3.440
93,220
+0.06(+1.78%)
Aug 16, 2021
3.630
3.710
3.150
3.380
155,794
-0.29(-7.90%)
Aug 13, 2021
3.650
3.800
3.584
3.670
58,374
+0.00(+0.00%)
Aug 12, 2021
3.750
3.750
3.600
3.670
34,962
+0.09(+2.51%)
Aug 11, 2021
3.500
3.650
3.460
3.580
33,998
+0.03(+0.85%)
Aug 10, 2021
3.550
3.635
3.500
3.550
27,044
+0.00(+0.00%)
Aug 09, 2021
3.630
3.690
3.500
3.550
36,149
-0.07(-1.93%)
Aug 06, 2021
3.660
3.690
3.460
3.620
41,002
-0.02(-0.55%)
Aug 05, 2021
3.550
3.700
3.550
3.640
32,847
+0.09(+2.54%)
Aug 04, 2021
3.600
3.640
3.390
3.550
43,936
-0.06(-1.66%)
Aug 03, 2021
3.720
3.840
3.380
3.610
197,055
-0.06(-1.50%)
Aug 02, 2021
4.110
4.110
3.650
3.665
218,710
-0.43(-10.61%)
Jul 30, 2021
4.160
4.270
3.990
4.100
82,663
-0.10(-2.38%)
Jul 29, 2021
4.170
4.200
4.010
4.200
47,601
+0.05(+1.20%)
Jul 28, 2021
4.130
4.200
4.091
4.150
23,850
+0.03(+0.73%)
Jul 27, 2021
4.050
4.130
3.960
4.120
36,290
+0.06(+1.48%)
Jul 26, 2021
4.310
4.320
4.050
4.060
50,659
-0.27(-6.24%)
Jul 23, 2021
4.320
4.390
4.270
4.330
17,668
-0.03(-0.69%)
Jul 22, 2021
4.440
4.440
4.250
4.360
21,186
-0.05(-1.13%)
Jul 21, 2021
4.300
4.500
4.300
4.410
33,715
+0.14(+3.28%)
Jul 20, 2021
3.920
4.410
3.887
4.270
142,362
+0.39(+10.05%)
Jul 19, 2021
4.050
4.090
3.790
3.880
133,511
-0.33(-7.84%)
Jul 16, 2021
4.330
4.420
4.180
4.210
62,519
+0.01(+0.24%)
Jul 15, 2021
4.300
4.340
4.150
4.200
70,154
-0.10(-2.33%)
Jul 14, 2021
4.600
4.600
4.300
4.300
67,619
-0.33(-7.13%)
Jul 13, 2021
4.590
4.660
4.480
4.630
36,570
-0.03(-0.64%)
Jul 12, 2021
4.580
4.700
4.520
4.660
25,658
+0.03(+0.54%)
Jul 09, 2021
4.490
4.650
4.490
4.635
19,739
+0.18(+4.16%)
Jul 08, 2021
4.330
4.450
4.300
4.450
30,246
+0.03(+0.68%)
Jul 07, 2021
4.610
4.660
4.360
4.420
114,936
-0.24(-5.15%)
Jul 06, 2021
4.800
4.850
4.600
4.660
62,316
-0.20(-4.12%)
Jul 02, 2021
4.920
4.950
4.750
4.860
57,440
-0.04(-0.82%)
Jul 01, 2021
4.790
4.950
4.631
4.900
90,727
+0.10(+2.08%)
Jun 30, 2021
4.790
4.820
4.720
4.800
48,678
+0.00(+0.00%)
Jun 29, 2021
4.750
4.910
4.690
4.800
34,588
+0.09(+1.91%)
Jun 28, 2021
4.920
4.950
4.630
4.710
72,679
-0.24(-4.85%)
Jun 25, 2021
4.950
4.990
4.790
4.950
144,505
+0.00(+0.00%)
Jun 24, 2021
4.990
4.990
4.850
4.950
39,512
+0.00(+0.00%)
Jun 23, 2021
4.800
5.032
4.790
4.950
62,791
+0.17(+3.56%)
Jun 22, 2021
4.760
4.852
4.650
4.780
36,557
+0.02(+0.42%)
Jun 21, 2021
4.610
4.920
4.604
4.760
68,498
+0.16(+3.48%)
Jun 18, 2021
4.660
4.780
4.570
4.600
82,922
-0.15(-3.16%)
Jun 17, 2021
4.900
4.981
4.650
4.750
64,707
-0.16(-3.26%)
Jun 16, 2021
5.100
5.120
4.650
4.910
250,229
-0.19(-3.73%)
Jun 15, 2021
5.210
5.210
4.900
5.100
105,315
-0.11(-2.11%)
Jun 14, 2021
5.360
5.380
5.210
5.210
85,669
-0.06(-1.14%)
Jun 11, 2021
5.290
5.340
5.180
5.270
35,154
+0.05(+0.96%)
Jun 10, 2021
5.200
5.340
5.160
5.220
54,168
+0.09(+1.75%)
Jun 09, 2021
5.290
5.315
5.130
5.130
46,353
-0.10(-1.91%)
Jun 08, 2021
5.110
5.280
5.100
5.230
106,504
+0.19(+3.77%)
Jun 07, 2021
4.990
5.180
4.900
5.040
89,544
+0.12(+2.44%)
Jun 04, 2021
5.180
5.190
4.880
4.920
69,601
-0.26(-5.02%)
Jun 03, 2021
5.040
5.200
4.910
5.180
108,722
+0.11(+2.17%)
Jun 02, 2021
4.970
5.090
4.850
5.070
121,044
+0.16(+3.26%)
Jun 01, 2021
4.950
4.960
4.768
4.910
56,751
-0.01(-0.20%)
May 28, 2021
4.910
4.990
4.850
4.920
147,554
+0.11(+2.29%)
May 27, 2021
4.740
4.920
4.590
4.810
87,637
+0.10(+2.12%)
May 26, 2021
4.470
4.740
4.467
4.710
58,276
+0.25(+5.61%)
May 25, 2021
4.610
4.680
4.420
4.460
31,342
-0.13(-2.83%)
May 24, 2021
4.740
4.740
4.560
4.590
38,584
-0.08(-1.71%)
May 21, 2021
4.640
4.833
4.520
4.670
69,637
+0.03(+0.65%)
May 20, 2021
4.400
4.700
4.380
4.640
60,682
+0.25(+5.69%)
May 19, 2021
4.220
4.430
4.152
4.390
60,588
+0.15(+3.54%)
May 18, 2021
4.020
4.300
4.020
4.240
64,442
+0.22(+5.47%)
May 17, 2021
4.130
4.138
3.950
4.020
163,105
-0.15(-3.60%)
May 14, 2021
4.030
4.225
3.970
4.170
104,813
+0.18(+4.51%)
May 13, 2021
4.150
4.350
3.810
3.990
197,869
-0.12(-2.92%)
May 12, 2021
4.290
4.326
4.070
4.110
101,523
-0.25(-5.73%)
May 11, 2021
4.010
4.380
4.010
4.360
127,501
+0.21(+5.06%)
May 10, 2021
4.400
4.400
4.080
4.150
189,799
-0.27(-6.11%)
May 07, 2021
4.300
4.570
4.250
4.420
125,694
+0.20(+4.74%)
May 06, 2021
4.480
4.480
4.200
4.220
210,824
-0.26(-5.80%)
May 05, 2021
4.480
4.550
4.330
4.480
113,454
+0.15(+3.46%)
May 04, 2021
4.600
4.649
4.260
4.330
164,796
-0.31(-6.68%)
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.