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
Graphite Bio Inc
(NQ:
GRPH
)
3.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 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 (%)
Mar 21, 2024
2.150
0
-0.06(-2.75%)
Mar 20, 2024
2.035
2.224
2.001
2.211
729,339
+0.14(+6.51%)
Mar 19, 2024
2.150
2.164
1.738
2.076
754,831
-0.11(-4.95%)
Mar 18, 2024
2.191
2.238
2.130
2.184
671,905
-0.07(-3.29%)
Mar 15, 2024
2.164
2.270
1.994
2.258
1,241,662
-0.09(-4.02%)
Mar 14, 2024
2.427
2.447
2.265
2.353
1,008,626
-0.05(-2.25%)
Mar 13, 2024
2.488
2.622
2.353
2.407
2,009,082
+0.11(+4.71%)
Mar 12, 2024
2.468
2.522
2.197
2.299
1,078,527
-0.22(-8.85%)
Mar 11, 2024
2.380
2.880
2.305
2.522
7,266,838
+0.40(+18.79%)
Mar 08, 2024
2.184
2.211
2.103
2.123
635,350
+0.01(+0.32%)
Mar 07, 2024
2.096
2.164
2.033
2.116
81,786
+0.03(+1.29%)
Mar 06, 2024
2.170
2.170
2.062
2.089
113,253
-0.09(-4.33%)
Mar 05, 2024
2.285
2.339
2.170
2.184
71,415
-0.06(-2.71%)
Mar 04, 2024
2.319
2.346
2.224
2.245
71,875
-0.05(-2.07%)
Mar 01, 2024
2.333
2.383
2.268
2.292
160,734
+0.00(+0.00%)
Feb 29, 2024
2.312
2.353
2.258
2.292
271,156
+0.07(+3.35%)
Feb 28, 2024
2.191
2.258
2.130
2.218
168,136
+0.08(+3.80%)
Feb 27, 2024
2.103
2.164
2.042
2.136
75,241
+0.09(+4.29%)
Feb 26, 2024
2.028
2.167
1.994
2.049
402,758
+0.02(+1.00%)
Feb 23, 2024
2.042
2.089
2.001
2.028
79,442
-0.02(-0.99%)
Feb 22, 2024
2.028
2.082
2.006
2.049
61,163
+0.02(+1.00%)
Feb 21, 2024
2.028
2.042
1.934
2.028
73,656
+0.03(+1.69%)
Feb 20, 2024
2.042
2.062
1.947
1.994
82,558
-0.06(-2.96%)
Feb 16, 2024
2.042
2.062
2.007
2.055
60,860
+0.01(+0.66%)
Feb 15, 2024
1.994
2.055
1.940
2.042
81,135
+0.08(+4.14%)
Feb 14, 2024
1.947
1.988
1.880
1.961
167,430
+0.05(+2.84%)
Feb 13, 2024
1.988
2.032
1.900
1.907
92,495
-0.10(-5.05%)
Feb 12, 2024
2.049
2.096
1.994
2.008
128,819
-0.03(-1.66%)
Feb 09, 2024
2.028
2.082
2.011
2.042
109,507
+0.00(+0.00%)
Feb 08, 2024
1.967
2.062
1.951
2.042
114,968
+0.07(+3.42%)
Feb 07, 2024
1.886
1.994
1.868
1.974
148,874
+0.11(+5.80%)
Feb 06, 2024
1.771
1.920
1.771
1.866
143,851
+0.09(+5.34%)
Feb 05, 2024
1.825
1.832
1.758
1.771
118,503
-0.02(-1.13%)
Feb 02, 2024
1.805
1.893
1.778
1.792
168,642
-0.01(-0.75%)
Feb 01, 2024
1.866
1.893
1.798
1.805
143,525
-0.03(-1.84%)
Jan 31, 2024
1.994
1.994
1.839
1.839
70,488
-0.12(-6.21%)
Jan 30, 2024
2.028
2.028
1.961
1.961
205,871
-0.01(-0.34%)
Jan 29, 2024
1.988
2.028
1.961
1.967
38,992
-0.02(-1.02%)
Jan 26, 2024
2.028
2.055
1.967
1.988
81,135
-0.03(-1.67%)
Jan 25, 2024
2.028
2.109
2.001
2.022
40,483
+0.07(+3.46%)
Jan 24, 2024
2.069
2.109
1.839
1.954
571,837
-0.12(-5.86%)
Jan 23, 2024
1.927
2.076
1.927
2.076
730,515
+0.16(+8.48%)
Jan 22, 2024
1.893
1.940
1.873
1.913
107,781
+0.03(+1.80%)
Jan 19, 2024
1.893
1.913
1.864
1.880
52,480
+0.00(+0.00%)
Jan 18, 2024
1.859
1.900
1.832
1.880
91,857
+0.01(+0.72%)
Jan 17, 2024
1.873
1.900
1.825
1.866
120,615
-0.01(-0.72%)
Jan 16, 2024
1.893
1.893
1.825
1.880
275,794
+0.03(+1.46%)
Jan 12, 2024
1.893
1.920
1.849
1.853
144,030
-0.03(-1.79%)
Jan 11, 2024
1.913
1.947
1.866
1.886
96,799
-0.05(-2.79%)
Jan 10, 2024
1.893
1.954
1.886
1.940
106,191
+0.03(+1.77%)
Jan 09, 2024
1.859
1.954
1.839
1.907
270,048
+0.05(+2.55%)
Jan 08, 2024
1.893
1.907
1.839
1.859
337,334
-0.01(-0.36%)
Jan 05, 2024
1.758
1.900
1.758
1.866
471,274
+0.10(+5.75%)
Jan 04, 2024
1.832
1.853
1.744
1.765
110,677
-0.03(-1.88%)
Jan 03, 2024
1.785
1.825
1.785
1.798
135,188
+0.01(+0.76%)
Jan 02, 2024
1.751
1.805
1.690
1.785
204,826
+0.01(+0.76%)
Dec 29, 2023
1.798
1.812
1.771
1.771
199,103
-0.03(-1.50%)
Dec 28, 2023
1.717
1.798
1.690
1.798
455,722
+0.09(+5.14%)
Dec 27, 2023
1.650
1.731
1.629
1.711
569,625
+0.09(+5.42%)
Dec 26, 2023
1.616
1.650
1.616
1.623
290,999
+0.01(+0.42%)
Dec 22, 2023
1.596
1.676
1.575
1.616
207,483
+0.03(+1.70%)
Dec 21, 2023
1.548
1.589
1.532
1.589
749,997
+0.04(+2.62%)
Dec 20, 2023
1.623
1.623
1.542
1.548
490,147
+0.00(+0.00%)
Dec 19, 2023
1.582
1.602
1.508
1.548
628,304
-0.03(-1.72%)
Dec 18, 2023
1.501
1.589
1.487
1.575
196,840
+0.05(+3.56%)
Dec 15, 2023
1.548
1.575
1.494
1.521
806,313
-0.03(-1.75%)
Dec 14, 2023
1.562
1.562
1.521
1.548
231,307
-0.01(-0.87%)
Dec 13, 2023
1.521
1.589
1.508
1.562
423,988
+0.05(+3.12%)
Dec 12, 2023
1.521
1.582
1.501
1.514
497,860
-0.01(-0.44%)
Dec 11, 2023
1.514
1.542
1.501
1.521
330,626
+0.00(+0.00%)
Dec 08, 2023
1.528
1.548
1.514
1.521
382,808
-0.01(-0.88%)
Dec 07, 2023
1.501
1.555
1.501
1.535
215,963
-0.01(-0.44%)
Dec 06, 2023
1.555
1.589
1.526
1.542
586,028
-0.01(-0.87%)
Dec 05, 2023
1.535
1.562
1.433
1.555
332,196
+0.01(+0.88%)
Dec 04, 2023
1.521
1.555
1.514
1.542
232,142
+0.01(+0.88%)
Dec 01, 2023
1.521
1.542
1.508
1.528
170,961
-0.01(-0.44%)
Nov 30, 2023
1.535
1.549
1.501
1.535
205,488
+0.01(+0.44%)
Nov 29, 2023
1.528
1.568
1.521
1.528
126,686
+0.00(+0.00%)
Nov 28, 2023
1.616
1.616
1.508
1.528
178,192
-0.07(-4.24%)
Nov 27, 2023
1.602
1.623
1.575
1.596
88,967
+0.01(+0.43%)
Nov 24, 2023
1.569
1.629
1.548
1.589
41,792
+0.02(+1.29%)
Nov 22, 2023
1.575
1.602
1.535
1.569
76,127
+0.00(+0.00%)
Nov 21, 2023
1.589
1.643
1.555
1.569
145,012
-0.02(-1.28%)
Nov 20, 2023
1.582
1.616
1.562
1.589
165,361
+0.01(+0.86%)
Nov 17, 2023
1.535
1.582
1.521
1.575
168,605
+0.05(+3.33%)
Nov 16, 2023
1.521
1.555
1.501
1.525
180,643
+0.00(+0.22%)
Nov 15, 2023
1.460
1.555
1.359
1.521
1,332,884
-0.05(-3.43%)
Nov 14, 2023
1.589
1.602
1.548
1.575
133,781
+0.02(+1.30%)
Nov 13, 2023
1.562
1.582
1.521
1.555
428,897
-0.03(-1.71%)
Nov 10, 2023
1.555
1.589
1.542
1.582
94,179
+0.01(+0.43%)
Nov 09, 2023
1.555
1.616
1.555
1.575
232,324
-0.03(-1.69%)
Nov 08, 2023
1.589
1.650
1.582
1.602
134,516
-0.03(-1.66%)
Nov 07, 2023
1.623
1.650
1.596
1.629
127,239
+0.00(+0.00%)
Nov 06, 2023
1.569
1.656
1.508
1.629
366,174
+0.07(+4.78%)
Nov 03, 2023
1.623
1.629
1.548
1.555
328,360
-0.07(-4.17%)
Nov 02, 2023
1.677
1.681
1.592
1.623
187,757
-0.04(-2.44%)
Nov 01, 2023
1.683
1.690
1.656
1.663
56,621
-0.02(-1.20%)
Oct 31, 2023
1.656
1.711
1.636
1.683
196,677
+0.07(+4.62%)
Oct 30, 2023
1.602
1.609
1.528
1.609
139,786
+0.02(+1.28%)
Oct 27, 2023
1.602
1.629
1.582
1.589
63,953
-0.03(-1.67%)
Oct 26, 2023
1.555
1.629
1.542
1.616
53,203
+0.07(+4.82%)
Oct 25, 2023
1.602
1.608
1.535
1.542
108,535
-0.07(-4.60%)
Oct 24, 2023
1.596
1.650
1.576
1.616
85,694
+0.02(+1.27%)
Oct 23, 2023
1.582
1.629
1.575
1.596
59,507
-0.00(-0.21%)
Oct 20, 2023
1.596
1.670
1.582
1.599
95,695
+0.01(+0.64%)
Oct 19, 2023
1.609
1.609
1.581
1.589
102,032
-0.02(-1.05%)
Oct 18, 2023
1.643
1.643
1.599
1.606
64,193
-0.03(-1.86%)
Oct 17, 2023
1.650
1.690
1.592
1.636
137,001
-0.03(-2.02%)
Oct 16, 2023
1.629
1.683
1.590
1.670
79,794
+0.05(+3.35%)
Oct 13, 2023
1.609
1.623
1.582
1.616
69,979
+0.01(+0.42%)
Oct 12, 2023
1.643
1.643
1.589
1.609
75,648
-0.03(-2.06%)
Oct 11, 2023
1.656
1.690
1.643
1.643
53,404
-0.02(-1.22%)
Oct 10, 2023
1.616
1.690
1.616
1.663
119,755
+0.05(+2.93%)
Oct 09, 2023
1.596
1.623
1.589
1.616
198,591
+0.02(+1.27%)
Oct 06, 2023
1.636
1.636
1.575
1.596
200,394
-0.04(-2.48%)
Oct 05, 2023
1.663
1.690
1.629
1.636
88,797
-0.03(-1.63%)
Oct 04, 2023
1.663
1.704
1.623
1.663
225,178
-0.01(-0.40%)
Oct 03, 2023
1.616
1.677
1.582
1.670
132,224
+0.05(+2.92%)
Oct 02, 2023
1.663
1.670
1.617
1.623
111,771
-0.05(-3.23%)
Sep 29, 2023
1.602
1.690
1.596
1.677
97,742
+0.07(+4.64%)
Sep 28, 2023
1.690
1.697
1.589
1.602
740,067
-0.11(-6.32%)
Sep 27, 2023
1.683
1.724
1.677
1.711
91,231
+0.03(+2.02%)
Sep 26, 2023
1.711
1.731
1.663
1.677
130,474
-0.05(-3.13%)
Sep 25, 2023
1.609
1.751
1.690
1.731
338,462
+0.12(+7.56%)
Sep 22, 2023
1.609
1.616
1.582
1.609
594,140
+0.01(+0.42%)
Sep 21, 2023
1.609
1.629
1.589
1.602
78,813
-0.02(-1.25%)
Sep 20, 2023
1.656
1.663
1.616
1.623
99,303
-0.03(-2.04%)
Sep 19, 2023
1.616
1.677
1.609
1.656
161,363
+0.04(+2.51%)
Sep 18, 2023
1.569
1.670
1.569
1.616
530,847
+0.06(+3.91%)
Sep 15, 2023
1.487
1.609
1.474
1.555
404,466
+0.05(+3.60%)
Sep 14, 2023
1.487
1.542
1.467
1.501
79,578
+0.02(+1.37%)
Sep 13, 2023
1.494
1.494
1.467
1.481
144,027
-0.02(-1.35%)
Sep 12, 2023
1.487
1.514
1.474
1.501
68,618
+0.03(+1.83%)
Sep 11, 2023
1.501
1.528
1.467
1.474
61,480
-0.03(-1.80%)
Sep 08, 2023
1.514
1.514
1.474
1.501
115,243
-0.01(-0.45%)
Sep 07, 2023
1.508
1.528
1.487
1.508
102,566
+0.01(+0.45%)
Sep 06, 2023
1.521
1.575
1.484
1.501
126,305
-0.01(-0.89%)
Sep 05, 2023
1.528
1.535
1.487
1.514
156,220
-0.01(-0.44%)
Sep 01, 2023
1.508
1.562
1.493
1.521
88,362
+0.02(+1.35%)
Aug 31, 2023
1.535
1.570
1.454
1.501
110,340
-0.03(-2.20%)
Aug 30, 2023
1.562
1.562
1.511
1.535
99,566
-0.03(-1.73%)
Aug 29, 2023
1.629
1.640
1.548
1.562
105,741
-0.07(-4.15%)
Aug 28, 2023
1.656
1.670
1.602
1.629
80,101
-0.03(-2.03%)
Aug 25, 2023
1.569
1.704
1.562
1.663
231,712
+0.07(+4.24%)
Aug 24, 2023
1.562
1.609
1.542
1.596
222,348
+0.05(+3.06%)
Aug 23, 2023
1.589
1.616
1.542
1.548
346,923
+0.01(+0.44%)
Aug 22, 2023
1.569
1.616
1.542
1.542
202,978
-0.01(-0.87%)
Aug 21, 2023
1.711
1.711
1.531
1.555
504,322
-0.16(-9.09%)
Aug 18, 2023
1.704
1.758
1.690
1.711
59,221
-0.01(-0.39%)
Aug 17, 2023
1.697
1.738
1.663
1.717
107,262
+0.03(+1.60%)
Aug 16, 2023
1.677
1.717
1.629
1.690
229,940
+0.03(+2.04%)
Aug 15, 2023
1.711
1.731
1.629
1.656
426,461
-0.05(-3.16%)
Aug 14, 2023
1.765
1.778
1.711
1.711
99,937
-0.08(-4.53%)
Aug 11, 2023
1.778
1.804
1.724
1.792
86,827
+0.01(+0.76%)
Aug 10, 2023
1.738
1.832
1.738
1.778
77,757
+0.01(+0.77%)
Aug 09, 2023
1.751
1.792
1.731
1.765
68,935
+0.01(+0.77%)
Aug 08, 2023
1.771
1.778
1.714
1.751
70,527
-0.01(-0.77%)
Aug 07, 2023
1.819
1.819
1.738
1.765
96,680
-0.03(-1.51%)
Aug 04, 2023
1.744
1.846
1.744
1.792
161,011
+0.05(+3.11%)
Aug 03, 2023
1.731
1.785
1.724
1.738
239,249
+0.01(+0.59%)
Aug 02, 2023
1.704
1.751
1.690
1.727
210,635
+0.03(+1.79%)
Aug 01, 2023
1.717
1.731
1.697
1.697
67,204
-0.01(-0.79%)
Jul 31, 2023
1.683
1.809
1.683
1.711
130,632
+0.01(+0.40%)
Jul 28, 2023
1.690
1.724
1.690
1.704
143,670
+0.02(+1.20%)
Jul 27, 2023
1.751
1.751
1.683
1.683
146,907
-0.05(-3.11%)
Jul 26, 2023
1.744
1.785
1.711
1.738
126,461
+0.03(+1.58%)
Jul 25, 2023
1.792
1.812
1.711
1.711
154,731
-0.09(-5.24%)
Jul 24, 2023
1.839
1.859
1.792
1.805
80,277
-0.01(-0.74%)
Jul 21, 2023
1.886
1.886
1.805
1.819
171,311
-0.05(-2.54%)
Jul 20, 2023
1.853
1.893
1.825
1.866
211,372
+0.03(+1.47%)
Jul 19, 2023
1.805
1.856
1.798
1.839
102,824
+0.03(+1.87%)
Jul 18, 2023
1.880
1.880
1.792
1.805
96,571
-0.07(-3.61%)
Jul 17, 2023
1.798
1.893
1.798
1.873
205,740
+0.09(+5.32%)
Jul 14, 2023
1.785
1.805
1.758
1.778
146,695
+0.00(+0.00%)
Jul 13, 2023
1.825
1.853
1.771
1.778
83,367
-0.05(-2.59%)
Jul 12, 2023
1.839
1.846
1.805
1.825
140,992
+0.01(+0.75%)
Jul 11, 2023
1.846
1.859
1.805
1.812
60,078
-0.04(-2.19%)
Jul 10, 2023
1.832
1.859
1.808
1.853
110,878
+0.00(+0.00%)
Jul 07, 2023
1.825
1.880
1.805
1.853
168,707
+0.04(+2.24%)
Jul 06, 2023
1.785
1.853
1.731
1.812
223,951
+0.03(+1.90%)
Jul 05, 2023
1.819
1.846
1.738
1.778
192,654
-0.01(-0.76%)
Jul 03, 2023
1.751
1.792
1.751
1.792
51,996
+0.03(+1.92%)
Jun 30, 2023
1.765
1.765
1.731
1.758
379,229
+0.01(+0.39%)
Jun 29, 2023
1.785
1.785
1.744
1.751
121,360
-0.03(-1.89%)
Jun 28, 2023
1.792
1.798
1.744
1.785
113,762
-0.01(-0.38%)
Jun 27, 2023
1.792
1.839
1.771
1.792
174,613
+0.00(+0.00%)
Jun 26, 2023
1.798
1.812
1.758
1.792
259,866
-0.01(-0.38%)
Jun 23, 2023
1.832
1.934
1.758
1.798
4,861,961
-0.07(-3.62%)
Jun 22, 2023
1.934
1.934
1.825
1.866
168,434
-0.07(-3.50%)
Jun 21, 2023
1.967
2.008
1.798
1.934
194,016
-0.01(-0.69%)
Jun 20, 2023
1.846
1.994
1.839
1.947
179,023
+0.07(+3.97%)
Jun 16, 2023
1.961
1.961
1.846
1.873
144,775
-0.09(-4.81%)
Jun 15, 2023
1.947
2.008
1.934
1.967
110,732
+0.01(+0.34%)
Jun 14, 2023
1.873
1.981
1.866
1.961
166,416
+0.04(+2.11%)
Jun 13, 2023
1.961
1.981
1.913
1.920
106,059
-0.07(-3.40%)
Jun 12, 2023
1.913
2.042
1.873
1.988
111,526
+0.07(+3.52%)
Jun 09, 2023
2.001
2.034
1.920
1.920
74,414
-0.08(-4.05%)
Jun 08, 2023
1.988
2.035
1.981
2.001
70,130
+0.01(+0.68%)
Jun 07, 2023
2.001
2.042
1.961
1.988
95,250
-0.01(-0.68%)
Jun 06, 2023
1.988
2.038
1.866
2.001
140,490
+0.01(+0.34%)
Jun 05, 2023
1.974
2.008
1.974
1.994
80,425
-0.01(-0.67%)
Jun 02, 2023
1.988
2.008
1.940
2.008
158,220
+0.03(+1.71%)
Jun 01, 2023
1.907
1.981
1.853
1.974
103,820
+0.05(+2.82%)
May 31, 2023
1.859
1.974
1.859
1.920
83,101
+0.05(+2.53%)
May 30, 2023
1.819
1.880
1.819
1.873
67,569
+0.07(+3.75%)
May 26, 2023
1.792
1.849
1.792
1.805
54,428
+0.01(+0.75%)
May 25, 2023
1.947
1.954
1.785
1.792
66,963
-0.16(-8.30%)
May 24, 2023
1.974
1.988
1.925
1.954
95,297
-0.02(-1.03%)
May 23, 2023
1.988
2.042
1.940
1.974
305,896
-0.02(-1.02%)
May 22, 2023
1.940
2.035
1.940
1.994
247,500
+0.06(+3.15%)
May 19, 2023
1.940
1.994
1.880
1.934
76,535
+0.00(+0.00%)
May 18, 2023
1.988
1.988
1.866
1.934
123,858
-0.05(-2.72%)
May 17, 2023
2.015
2.042
1.974
1.988
155,638
-0.04(-2.00%)
May 16, 2023
2.123
2.123
2.008
2.028
92,441
-0.11(-5.36%)
May 15, 2023
2.028
2.157
2.028
2.143
185,362
+0.12(+6.02%)
May 12, 2023
2.082
2.089
1.954
2.022
140,211
-0.07(-3.24%)
May 11, 2023
2.109
2.123
2.062
2.089
98,921
-0.01(-0.32%)
May 10, 2023
2.116
2.184
2.050
2.096
109,245
+0.00(+0.00%)
May 09, 2023
2.170
2.170
2.076
2.096
122,958
-0.08(-3.73%)
May 08, 2023
2.292
2.292
2.177
2.177
82,039
-0.11(-4.73%)
May 05, 2023
2.191
2.319
2.191
2.285
194,342
+0.08(+3.60%)
May 04, 2023
2.150
2.218
2.123
2.206
129,298
+0.05(+2.27%)
May 03, 2023
2.224
2.224
2.116
2.157
178,442
-0.05(-2.45%)
May 02, 2023
2.177
2.258
2.150
2.211
366,341
+0.03(+1.55%)
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.