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
Grifols S.A. ADR
(NQ:
GRFS
)
7.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 28, 2024
6.580
6.700
6.500
6.680
1,026,162
+0.03(+0.45%)
Mar 27, 2024
6.520
6.670
6.440
6.650
950,032
+0.17(+2.62%)
Mar 26, 2024
6.450
6.480
6.390
6.480
1,401,123
+0.12(+1.89%)
Mar 25, 2024
6.310
6.450
6.250
6.360
1,579,551
+0.14(+2.25%)
Mar 22, 2024
6.140
6.220
5.950
6.220
2,989,575
-0.56(-8.26%)
Mar 21, 2024
6.380
6.820
5.800
6.780
5,883,910
+0.49(+7.79%)
Mar 20, 2024
6.150
6.320
6.090
6.290
2,133,150
+0.23(+3.80%)
Mar 19, 2024
5.970
6.140
5.940
6.060
2,282,703
+0.01(+0.17%)
Mar 18, 2024
6.070
6.070
5.930
6.050
2,073,520
-0.08(-1.31%)
Mar 15, 2024
5.910
6.180
5.850
6.130
3,766,516
+0.37(+6.42%)
Mar 14, 2024
5.780
5.900
5.680
5.760
3,906,088
-0.58(-9.15%)
Mar 13, 2024
6.380
6.450
6.250
6.340
1,852,957
+0.05(+0.79%)
Mar 12, 2024
6.680
6.680
6.210
6.290
2,911,036
-0.48(-7.09%)
Mar 11, 2024
6.680
6.920
6.560
6.770
1,756,336
-0.23(-3.29%)
Mar 08, 2024
6.610
7.020
6.510
7.000
5,078,170
+1.39(+24.78%)
Mar 07, 2024
5.550
5.610
5.330
5.610
4,874,041
+0.14(+2.56%)
Mar 06, 2024
5.390
5.635
5.300
5.470
7,576,617
-0.70(-11.35%)
Mar 05, 2024
6.450
6.625
6.100
6.170
3,006,506
-0.46(-6.94%)
Mar 04, 2024
6.620
6.800
6.550
6.630
3,360,953
-0.43(-6.09%)
Mar 01, 2024
6.980
7.215
6.645
7.060
3,923,073
-0.45(-5.99%)
Feb 29, 2024
8.730
8.790
5.560
7.510
22,394,276
-1.83(-19.59%)
Feb 28, 2024
9.120
9.370
9.060
9.340
1,702,073
+0.04(+0.43%)
Feb 27, 2024
9.210
9.305
9.070
9.300
758,782
+0.01(+0.11%)
Feb 26, 2024
9.200
9.320
9.085
9.290
917,438
+0.16(+1.75%)
Feb 23, 2024
8.900
9.150
8.860
9.130
1,215,539
+0.43(+4.94%)
Feb 22, 2024
8.780
8.800
8.660
8.700
403,922
-0.05(-0.57%)
Feb 21, 2024
8.530
8.850
8.520
8.750
765,212
+0.21(+2.46%)
Feb 20, 2024
8.660
8.800
8.520
8.540
819,265
+0.07(+0.83%)
Feb 16, 2024
8.530
8.670
8.450
8.470
642,181
-0.16(-1.85%)
Feb 15, 2024
8.620
8.720
8.510
8.630
665,936
-0.04(-0.46%)
Feb 14, 2024
8.430
8.690
8.350
8.670
1,056,507
+0.28(+3.34%)
Feb 13, 2024
8.310
8.430
8.240
8.390
558,897
-0.01(-0.12%)
Feb 12, 2024
8.370
8.480
8.290
8.400
568,123
+0.12(+1.45%)
Feb 09, 2024
8.050
8.280
8.045
8.280
551,610
+0.14(+1.72%)
Feb 08, 2024
8.080
8.300
7.935
8.140
734,331
-0.01(-0.12%)
Feb 07, 2024
8.410
8.420
7.940
8.150
1,229,957
-0.24(-2.86%)
Feb 06, 2024
8.400
8.500
8.290
8.390
1,469,279
-0.11(-1.29%)
Feb 05, 2024
8.180
8.750
8.110
8.500
3,481,106
+0.32(+3.91%)
Feb 02, 2024
8.210
8.220
8.030
8.180
768,146
+0.15(+1.87%)
Feb 01, 2024
8.080
8.080
7.850
8.030
1,307,855
-0.01(-0.12%)
Jan 31, 2024
8.240
8.240
7.980
8.040
1,245,490
-0.21(-2.55%)
Jan 30, 2024
8.340
8.370
8.210
8.250
1,096,135
+0.18(+2.23%)
Jan 29, 2024
8.010
8.080
7.920
8.070
1,308,172
+0.06(+0.75%)
Jan 26, 2024
7.750
8.060
7.720
8.010
1,468,458
+0.38(+4.98%)
Jan 25, 2024
7.550
7.650
7.455
7.630
1,480,736
-0.03(-0.39%)
Jan 24, 2024
7.700
7.730
7.465
7.660
1,786,786
+0.31(+4.22%)
Jan 23, 2024
7.160
7.350
7.040
7.350
1,878,262
+0.19(+2.65%)
Jan 22, 2024
6.980
7.210
6.900
7.160
1,623,402
+0.40(+5.92%)
Jan 19, 2024
6.680
6.950
6.510
6.760
11,648,851
+0.01(+0.15%)
Jan 18, 2024
6.730
6.780
6.350
6.750
3,169,887
-0.03(-0.44%)
Jan 17, 2024
6.950
7.090
6.590
6.780
5,128,349
-0.55(-7.50%)
Jan 16, 2024
7.110
7.415
7.060
7.330
4,177,158
+0.30(+4.27%)
Jan 12, 2024
7.280
7.546
7.010
7.030
8,294,359
-0.93(-11.68%)
Jan 11, 2024
8.580
8.810
7.810
7.960
13,832,315
-1.29(-13.95%)
Jan 10, 2024
9.250
9.860
8.810
9.250
10,586,660
+0.55(+6.32%)
Jan 09, 2024
7.420
8.800
7.270
8.700
23,957,076
-2.43(-21.83%)
Jan 08, 2024
11.06
11.17
10.96
11.13
3,930,565
+0.06(+0.54%)
Jan 05, 2024
11.28
11.28
11.01
11.07
881,839
-0.31(-2.72%)
Jan 04, 2024
11.51
11.73
11.34
11.38
1,679,263
+0.09(+0.80%)
Jan 03, 2024
10.91
11.38
10.91
11.29
1,232,035
+0.24(+2.17%)
Jan 02, 2024
11.34
11.36
11.02
11.05
1,227,340
-0.51(-4.41%)
Dec 29, 2023
11.66
12.15
11.44
11.56
2,654,999
+1.04(+9.89%)
Dec 28, 2023
10.42
10.59
10.42
10.52
529,864
+0.24(+2.33%)
Dec 27, 2023
10.44
10.59
10.25
10.28
799,588
-0.05(-0.48%)
Dec 26, 2023
10.38
10.44
10.30
10.33
349,967
-0.05(-0.48%)
Dec 22, 2023
10.58
10.79
10.36
10.38
514,523
-0.10(-0.95%)
Dec 21, 2023
10.43
10.68
10.33
10.48
832,875
+0.05(+0.48%)
Dec 20, 2023
10.80
10.80
10.41
10.43
795,320
-0.04(-0.38%)
Dec 19, 2023
10.54
10.61
10.17
10.47
1,717,103
+0.39(+3.87%)
Dec 18, 2023
10.31
10.42
10.07
10.08
696,515
-0.19(-1.85%)
Dec 15, 2023
10.55
10.57
10.23
10.27
1,123,621
-0.53(-4.91%)
Dec 14, 2023
10.59
10.83
10.59
10.80
1,270,929
+0.31(+2.96%)
Dec 13, 2023
10.20
10.52
10.05
10.49
757,997
+0.35(+3.45%)
Dec 12, 2023
10.27
10.32
10.01
10.14
878,859
-0.04(-0.39%)
Dec 11, 2023
10.34
10.46
10.16
10.18
619,269
-0.19(-1.83%)
Dec 08, 2023
10.31
10.41
10.30
10.37
2,175,986
+0.12(+1.17%)
Dec 07, 2023
10.05
10.27
10.00
10.25
684,126
+0.25(+2.50%)
Dec 06, 2023
10.06
10.29
9.990
10.00
2,054,763
+0.24(+2.46%)
Dec 05, 2023
9.720
9.870
9.720
9.760
927,875
+0.05(+0.51%)
Dec 04, 2023
9.750
9.850
9.680
9.710
890,535
+0.00(+0.00%)
Dec 01, 2023
9.630
9.793
9.570
9.710
1,116,229
+0.02(+0.21%)
Nov 30, 2023
9.660
9.960
9.420
9.690
3,129,715
+0.03(+0.31%)
Nov 29, 2023
9.740
9.785
9.580
9.660
423,806
-0.10(-1.02%)
Nov 28, 2023
9.890
9.980
9.710
9.760
620,454
-0.03(-0.31%)
Nov 27, 2023
9.880
9.990
9.500
9.790
574,970
-0.09(-0.91%)
Nov 24, 2023
9.810
9.970
9.760
9.880
520,094
+0.22(+2.28%)
Nov 22, 2023
9.580
9.660
9.555
9.660
426,956
+0.11(+1.15%)
Nov 21, 2023
9.570
9.700
9.535
9.550
386,493
-0.02(-0.21%)
Nov 20, 2023
9.440
9.630
9.440
9.570
596,413
+0.08(+0.84%)
Nov 17, 2023
9.590
9.680
9.470
9.490
857,965
+0.03(+0.32%)
Nov 16, 2023
9.490
9.640
9.405
9.460
728,758
+0.06(+0.64%)
Nov 15, 2023
9.450
9.700
9.400
9.400
1,225,927
+0.04(+0.43%)
Nov 14, 2023
9.240
9.410
9.240
9.360
761,793
+0.47(+5.29%)
Nov 13, 2023
8.900
8.970
8.800
8.890
373,954
-0.02(-0.22%)
Nov 10, 2023
8.930
8.980
8.565
8.910
600,959
-0.09(-1.00%)
Nov 09, 2023
9.310
9.350
8.985
9.000
375,312
-0.13(-1.42%)
Nov 08, 2023
9.180
9.420
9.105
9.130
607,818
+0.02(+0.22%)
Nov 07, 2023
9.070
9.165
9.030
9.110
429,935
-0.05(-0.55%)
Nov 06, 2023
9.260
9.370
9.110
9.160
760,786
-0.15(-1.61%)
Nov 03, 2023
9.140
9.465
9.120
9.310
972,805
+0.27(+2.99%)
Nov 02, 2023
8.680
9.100
8.680
9.040
768,071
+0.95(+11.74%)
Nov 01, 2023
8.060
8.100
7.960
8.090
402,105
+0.00(+0.00%)
Oct 31, 2023
7.890
8.090
7.890
8.090
559,281
+0.23(+2.93%)
Oct 30, 2023
7.850
8.025
7.590
7.860
401,172
+0.02(+0.26%)
Oct 27, 2023
7.800
7.880
7.790
7.840
653,845
+0.13(+1.69%)
Oct 26, 2023
7.780
7.859
7.660
7.710
572,548
-0.05(-0.64%)
Oct 25, 2023
7.740
7.825
7.535
7.760
1,060,724
-0.32(-3.96%)
Oct 24, 2023
7.990
8.120
7.900
8.080
723,844
+0.17(+2.15%)
Oct 23, 2023
7.850
8.055
7.730
7.910
984,012
-0.18(-2.22%)
Oct 20, 2023
8.120
8.120
7.800
8.090
1,981,405
-0.10(-1.22%)
Oct 19, 2023
8.310
8.365
8.130
8.190
717,559
-0.36(-4.21%)
Oct 18, 2023
8.610
8.645
8.480
8.550
394,891
-0.22(-2.51%)
Oct 17, 2023
8.680
8.780
8.610
8.770
357,481
+0.03(+0.34%)
Oct 16, 2023
8.690
8.770
8.590
8.740
480,254
-0.06(-0.68%)
Oct 13, 2023
8.670
8.890
8.590
8.800
545,104
+0.11(+1.27%)
Oct 12, 2023
8.760
8.770
8.610
8.690
611,160
-0.13(-1.47%)
Oct 11, 2023
8.910
8.950
8.750
8.820
295,121
+0.06(+0.68%)
Oct 10, 2023
8.640
8.905
8.640
8.760
417,389
+0.24(+2.82%)
Oct 09, 2023
8.500
8.570
8.390
8.520
279,951
-0.09(-1.05%)
Oct 06, 2023
8.570
8.745
8.570
8.610
384,015
-0.02(-0.23%)
Oct 05, 2023
8.790
8.965
8.570
8.630
502,667
-0.06(-0.69%)
Oct 04, 2023
8.600
8.740
8.430
8.690
606,301
+0.23(+2.72%)
Oct 03, 2023
8.910
8.910
8.460
8.460
639,373
-0.55(-6.10%)
Oct 02, 2023
9.210
9.210
8.890
9.010
309,541
-0.13(-1.42%)
Sep 29, 2023
9.240
9.370
9.140
9.140
206,066
-0.10(-1.08%)
Sep 28, 2023
9.150
9.240
9.080
9.240
292,012
+0.15(+1.65%)
Sep 27, 2023
9.140
9.240
9.050
9.090
264,478
-0.07(-0.76%)
Sep 26, 2023
9.220
9.280
9.140
9.160
195,979
-0.03(-0.33%)
Sep 25, 2023
9.170
9.205
9.160
9.190
295,827
-0.21(-2.23%)
Sep 22, 2023
9.500
9.545
9.350
9.400
247,042
+0.03(+0.32%)
Sep 21, 2023
9.600
9.600
9.350
9.370
281,051
-0.28(-2.90%)
Sep 20, 2023
9.750
9.830
9.640
9.650
184,186
-0.10(-1.03%)
Sep 19, 2023
9.810
9.885
9.740
9.750
255,851
-0.17(-1.71%)
Sep 18, 2023
9.820
9.920
9.680
9.920
463,827
+0.03(+0.30%)
Sep 15, 2023
9.860
9.920
9.800
9.890
474,396
+0.03(+0.30%)
Sep 14, 2023
9.900
9.940
9.790
9.860
387,507
+0.10(+1.02%)
Sep 13, 2023
9.550
9.820
9.460
9.760
359,039
+0.06(+0.62%)
Sep 12, 2023
9.460
9.785
9.460
9.700
371,919
+0.51(+5.55%)
Sep 11, 2023
9.140
9.245
8.990
9.190
277,294
+0.26(+2.91%)
Sep 08, 2023
8.890
8.990
8.890
8.930
276,502
+0.02(+0.22%)
Sep 07, 2023
9.110
9.130
8.910
8.910
540,106
-0.27(-2.94%)
Sep 06, 2023
9.420
9.470
9.085
9.180
796,629
-0.13(-1.40%)
Sep 05, 2023
9.360
9.450
9.305
9.310
630,192
-0.08(-0.85%)
Sep 01, 2023
9.490
9.690
9.380
9.390
386,206
-0.08(-0.84%)
Aug 31, 2023
9.530
9.610
9.470
9.470
285,169
+0.03(+0.32%)
Aug 30, 2023
9.650
9.705
9.360
9.440
684,079
-0.15(-1.56%)
Aug 29, 2023
9.650
9.770
9.530
9.590
486,821
-0.37(-3.71%)
Aug 28, 2023
9.940
10.04
9.720
9.960
234,625
+0.02(+0.20%)
Aug 25, 2023
9.710
9.980
9.640
9.940
289,659
+0.21(+2.16%)
Aug 24, 2023
9.940
10.00
9.710
9.730
274,245
-0.21(-2.11%)
Aug 23, 2023
9.950
10.05
9.870
9.940
221,459
-0.02(-0.20%)
Aug 22, 2023
10.06
10.11
9.960
9.960
576,179
-0.07(-0.70%)
Aug 21, 2023
10.02
10.16
10.02
10.03
360,063
+0.01(+0.10%)
Aug 18, 2023
10.01
10.06
9.953
10.02
347,462
-0.12(-1.18%)
Aug 17, 2023
10.33
10.41
10.09
10.14
366,701
-0.01(-0.10%)
Aug 16, 2023
10.28
10.47
10.11
10.15
506,968
-0.13(-1.26%)
Aug 15, 2023
10.25
10.47
10.22
10.28
399,180
+0.07(+0.69%)
Aug 14, 2023
10.02
10.34
10.02
10.21
225,770
+0.10(+0.99%)
Aug 11, 2023
10.17
10.24
10.07
10.11
401,151
-0.05(-0.49%)
Aug 10, 2023
10.28
10.58
10.15
10.16
436,980
+0.08(+0.79%)
Aug 09, 2023
10.43
10.43
10.07
10.08
557,299
-0.32(-3.08%)
Aug 08, 2023
10.09
10.52
10.02
10.40
1,259,225
+0.22(+2.16%)
Aug 07, 2023
10.23
10.32
10.16
10.18
410,114
-0.20(-1.93%)
Aug 04, 2023
10.22
10.60
10.20
10.38
943,334
+0.06(+0.58%)
Aug 03, 2023
10.10
10.41
9.990
10.32
1,463,534
+0.22(+2.18%)
Aug 02, 2023
10.11
10.33
9.980
10.10
1,682,204
-0.16(-1.56%)
Aug 01, 2023
10.51
10.74
10.20
10.26
2,051,677
-0.65(-5.96%)
Jul 31, 2023
10.48
10.96
10.23
10.91
1,661,489
+0.31(+2.92%)
Jul 28, 2023
10.00
10.77
9.910
10.60
1,556,763
+0.60(+6.00%)
Jul 27, 2023
10.21
10.33
9.850
10.00
820,512
-0.19(-1.86%)
Jul 26, 2023
9.970
10.41
9.940
10.19
917,421
+0.33(+3.35%)
Jul 25, 2023
9.750
10.02
9.750
9.860
864,676
-0.20(-1.99%)
Jul 24, 2023
10.29
10.40
10.02
10.06
635,947
-0.33(-3.18%)
Jul 21, 2023
10.45
10.51
10.13
10.39
3,046,399
-0.12(-1.14%)
Jul 20, 2023
10.25
10.54
10.14
10.51
603,572
+0.03(+0.29%)
Jul 19, 2023
10.41
10.54
10.37
10.48
548,414
+0.20(+1.95%)
Jul 18, 2023
9.830
10.56
9.810
10.28
1,584,177
+0.46(+4.68%)
Jul 17, 2023
9.450
9.820
9.390
9.820
1,189,251
+0.37(+3.92%)
Jul 14, 2023
9.550
9.630
9.420
9.450
451,418
-0.11(-1.15%)
Jul 13, 2023
9.520
9.670
9.470
9.560
464,242
+0.04(+0.42%)
Jul 12, 2023
9.590
9.610
9.430
9.520
610,649
+0.15(+1.60%)
Jul 11, 2023
9.320
9.400
9.225
9.370
525,740
+0.20(+2.18%)
Jul 10, 2023
9.050
9.200
9.030
9.170
1,259,263
+0.19(+2.12%)
Jul 07, 2023
9.260
9.410
8.970
8.980
1,746,630
+0.04(+0.45%)
Jul 06, 2023
9.190
9.230
8.885
8.940
922,047
-0.25(-2.72%)
Jul 05, 2023
9.190
9.310
9.160
9.190
503,376
-0.06(-0.65%)
Jul 03, 2023
9.150
9.280
9.060
9.250
267,531
+0.09(+0.98%)
Jun 30, 2023
9.050
9.215
9.050
9.160
380,638
+0.11(+1.22%)
Jun 29, 2023
8.880
9.120
8.880
9.050
311,589
+0.03(+0.33%)
Jun 28, 2023
8.970
9.170
8.935
9.020
306,359
+0.03(+0.33%)
Jun 27, 2023
8.860
9.110
8.800
8.990
523,060
+0.05(+0.56%)
Jun 26, 2023
8.920
9.030
8.910
8.940
152,424
+0.01(+0.11%)
Jun 23, 2023
8.960
9.030
8.900
8.930
372,169
-0.18(-1.98%)
Jun 22, 2023
9.140
9.295
8.980
9.110
455,949
-0.18(-1.94%)
Jun 21, 2023
9.140
9.310
9.000
9.290
790,243
+0.02(+0.22%)
Jun 20, 2023
9.170
9.300
9.150
9.270
406,987
+0.19(+2.09%)
Jun 16, 2023
8.960
9.110
8.880
9.080
903,709
+0.11(+1.23%)
Jun 15, 2023
8.890
9.040
8.860
8.970
705,031
+1.41(+18.65%)
May 08, 2023
7.640
7.640
7.420
7.560
1,112,203
+0.12(+1.61%)
May 05, 2023
7.310
7.520
7.300
7.440
754,489
+0.26(+3.62%)
May 04, 2023
7.150
7.230
7.080
7.180
816,828
-0.03(-0.42%)
May 03, 2023
7.150
7.275
7.110
7.210
799,166
-0.18(-2.44%)
May 02, 2023
7.550
7.550
7.300
7.390
588,534
-0.17(-2.25%)
May 01, 2023
7.570
7.615
7.470
7.560
868,713
+0.10(+1.34%)
Apr 28, 2023
7.440
7.520
7.300
7.460
432,070
+0.10(+1.36%)
Apr 27, 2023
7.160
7.360
7.160
7.360
502,583
+0.16(+2.22%)
Apr 26, 2023
7.260
7.310
7.180
7.200
440,172
-0.01(-0.21%)
Apr 25, 2023
7.340
7.350
7.190
7.215
840,107
-0.29(-3.80%)
Apr 24, 2023
7.440
7.510
7.420
7.500
748,783
-0.07(-0.92%)
Apr 21, 2023
7.470
7.660
7.380
7.570
2,498,149
+0.16(+2.16%)
Apr 20, 2023
7.370
7.530
7.310
7.410
1,212,738
-0.11(-1.46%)
Apr 19, 2023
7.260
7.550
7.250
7.520
998,276
-0.01(-0.13%)
Apr 18, 2023
7.510
7.560
7.410
7.530
502,397
-0.08(-1.05%)
Apr 17, 2023
7.520
7.690
7.480
7.610
686,039
+0.10(+1.30%)
Apr 14, 2023
7.570
7.575
7.430
7.513
750,674
-0.11(-1.41%)
Apr 13, 2023
7.550
7.640
7.510
7.620
492,917
+0.14(+1.87%)
Apr 12, 2023
7.820
7.820
7.460
7.480
637,425
+0.00(+0.00%)
Apr 11, 2023
7.330
7.670
7.300
7.480
852,664
+0.13(+1.77%)
Apr 10, 2023
7.560
7.560
7.281
7.350
391,415
-0.16(-2.13%)
Apr 06, 2023
7.250
7.535
7.230
7.510
691,797
+0.37(+5.18%)
Apr 05, 2023
7.170
7.200
7.040
7.140
533,178
-0.03(-0.42%)
Apr 04, 2023
7.130
7.205
7.090
7.170
446,055
-0.02(-0.28%)
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.