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
Accelerate Diagnosti
(NQ:
AXDX
)
1.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Feb 28, 2023
4.700
5.139
4.650
5.100
51,694
+0.50(+10.87%)
Feb 27, 2023
5.200
5.300
4.600
4.600
98,105
-0.54(-10.49%)
Feb 24, 2023
5.400
5.900
5.100
5.139
29,421
-0.35(-6.44%)
Feb 23, 2023
5.336
5.989
5.336
5.493
7,964
-0.01(-0.15%)
Feb 22, 2023
5.607
6.249
5.262
5.501
36,817
-0.33(-5.59%)
Feb 21, 2023
5.700
6.745
5.500
5.827
55,715
+0.23(+4.05%)
Feb 17, 2023
5.900
6.438
5.510
5.600
31,690
-0.30(-5.08%)
Feb 16, 2023
6.200
6.599
5.830
5.900
17,298
-0.10(-1.67%)
Feb 15, 2023
6.000
6.390
5.900
6.000
20,530
+0.00(+0.00%)
Feb 14, 2023
5.917
6.599
5.838
6.000
19,140
-0.10(-1.64%)
Feb 13, 2023
6.200
6.631
5.700
6.100
30,481
-0.05(-0.81%)
Feb 10, 2023
6.400
6.900
6.000
6.150
20,671
-0.45(-6.82%)
Feb 09, 2023
6.700
6.900
6.300
6.600
20,345
-0.10(-1.48%)
Feb 08, 2023
6.800
6.935
6.600
6.699
9,482
-0.03(-0.49%)
Feb 07, 2023
6.850
6.862
6.550
6.732
18,393
+0.03(+0.49%)
Feb 06, 2023
7.100
7.150
6.501
6.699
20,234
-0.19(-2.79%)
Feb 03, 2023
7.200
7.626
6.500
6.891
33,517
-0.31(-4.36%)
Feb 02, 2023
6.801
7.466
6.646
7.205
32,915
+0.42(+6.19%)
Feb 01, 2023
7.000
7.100
6.700
6.785
21,847
-0.15(-2.18%)
Jan 31, 2023
7.229
7.500
6.810
6.936
20,782
-0.22(-3.09%)
Jan 30, 2023
7.456
7.489
7.100
7.157
10,767
-0.14(-1.96%)
Jan 27, 2023
7.600
7.600
7.200
7.300
9,782
-0.11(-1.50%)
Jan 26, 2023
7.700
7.800
7.200
7.411
17,734
-0.08(-1.12%)
Jan 25, 2023
7.600
7.800
7.334
7.495
8,317
-0.17(-2.23%)
Jan 24, 2023
7.589
8.000
7.300
7.666
22,772
+0.33(+4.54%)
Jan 23, 2023
7.090
7.500
6.910
7.333
22,779
+0.30(+4.27%)
Jan 20, 2023
7.192
7.500
6.850
7.033
14,388
-0.27(-3.66%)
Jan 19, 2023
7.316
7.515
7.100
7.300
14,756
-0.00(-0.03%)
Jan 18, 2023
7.589
7.800
7.201
7.302
19,021
-0.06(-0.87%)
Jan 17, 2023
7.600
7.940
7.003
7.366
23,416
+0.17(+2.29%)
Jan 13, 2023
6.600
7.400
6.600
7.201
41,339
+0.33(+4.82%)
Jan 12, 2023
6.900
6.990
6.600
6.870
18,547
+0.17(+2.54%)
Jan 11, 2023
6.975
6.975
6.510
6.700
14,129
-0.15(-2.19%)
Jan 10, 2023
6.300
6.852
6.300
6.850
6,323
+0.49(+7.65%)
Jan 09, 2023
6.968
7.000
6.228
6.363
13,784
-0.42(-6.22%)
Jan 06, 2023
6.300
6.954
6.100
6.785
18,748
+0.32(+4.98%)
Jan 05, 2023
5.600
6.500
5.600
6.463
18,506
+0.86(+15.41%)
Jan 04, 2023
5.770
5.987
5.225
5.600
31,775
-0.28(-4.76%)
Jan 03, 2023
6.800
7.475
5.500
5.880
90,333
-1.18(-16.71%)
Dec 30, 2022
6.200
7.060
5.182
7.060
83,775
+0.77(+12.33%)
Dec 29, 2022
5.357
6.288
5.200
6.285
44,695
+1.16(+22.73%)
Dec 28, 2022
5.000
5.400
4.642
5.121
56,961
+0.01(+0.22%)
Dec 27, 2022
5.700
6.198
4.804
5.110
63,177
-0.61(-10.70%)
Dec 23, 2022
5.656
5.907
5.656
5.722
21,399
+0.02(+0.39%)
Dec 22, 2022
6.364
6.364
5.657
5.700
39,876
-0.68(-10.60%)
Dec 21, 2022
5.900
7.000
5.858
6.376
32,545
+0.38(+6.27%)
Dec 20, 2022
6.000
6.272
5.900
6.000
28,440
+0.14(+2.42%)
Dec 19, 2022
6.600
7.000
5.858
5.858
49,352
-0.63(-9.72%)
Dec 16, 2022
6.900
7.000
6.489
6.489
36,692
-0.30(-4.49%)
Dec 15, 2022
6.868
7.078
6.711
6.794
30,209
-0.20(-2.92%)
Dec 14, 2022
7.189
7.200
6.868
6.998
14,610
-0.00(-0.03%)
Dec 13, 2022
7.400
7.400
6.869
7.000
28,226
+0.04(+0.57%)
Dec 12, 2022
7.434
7.750
6.800
6.960
51,854
-0.54(-7.20%)
Dec 09, 2022
7.300
7.901
7.259
7.500
41,517
-0.06(-0.85%)
Dec 08, 2022
8.330
8.650
7.413
7.564
31,831
-0.64(-7.76%)
Dec 07, 2022
7.694
8.788
7.475
8.200
27,439
+0.60(+7.89%)
Dec 06, 2022
7.301
7.881
7.300
7.600
19,887
+0.10(+1.33%)
Dec 05, 2022
7.900
7.900
7.400
7.500
29,523
+0.00(+0.00%)
Dec 02, 2022
8.200
8.291
7.405
7.500
46,961
-0.76(-9.18%)
Dec 01, 2022
8.500
8.674
8.001
8.258
21,720
-0.42(-4.84%)
Nov 30, 2022
8.637
8.749
7.554
8.678
33,677
+0.07(+0.86%)
Nov 29, 2022
8.525
9.172
8.448
8.604
16,483
-0.19(-2.10%)
Nov 28, 2022
9.535
9.778
8.448
8.789
16,576
-0.82(-8.51%)
Nov 25, 2022
9.000
9.607
8.821
9.607
5,394
+0.14(+1.51%)
Nov 23, 2022
9.500
9.891
8.448
9.464
42,046
+0.00(+0.03%)
Nov 22, 2022
9.800
9.999
9.210
9.461
43,665
+0.26(+2.83%)
Nov 21, 2022
9.900
10.00
9.100
9.201
58,654
-1.00(-9.79%)
Nov 18, 2022
9.900
10.50
9.800
10.20
26,073
+0.40(+4.08%)
Nov 17, 2022
11.10
11.50
9.700
9.800
49,979
-1.40(-12.50%)
Nov 16, 2022
12.40
12.50
11.10
11.20
16,265
-1.00(-8.20%)
Nov 15, 2022
14.50
14.50
12.00
12.20
42,749
-2.80(-18.67%)
Nov 14, 2022
14.10
15.60
14.10
15.00
19,450
+0.80(+5.63%)
Nov 11, 2022
14.30
15.20
14.00
14.20
24,153
-0.10(-0.70%)
Nov 10, 2022
13.30
14.60
13.20
14.30
14,641
+1.20(+9.16%)
Nov 09, 2022
12.50
13.30
12.50
13.10
16,372
+0.10(+0.77%)
Nov 08, 2022
12.60
13.20
12.40
13.00
8,294
+0.40(+3.17%)
Nov 07, 2022
12.50
13.30
12.30
12.60
13,756
+0.10(+0.80%)
Nov 04, 2022
12.50
12.70
12.00
12.50
20,175
+0.00(+0.00%)
Nov 03, 2022
12.50
12.65
11.75
12.50
9,673
+0.20(+1.63%)
Nov 02, 2022
12.40
12.80
11.60
12.30
16,674
+0.00(+0.00%)
Nov 01, 2022
12.90
12.90
12.00
12.30
10,708
-0.40(-3.15%)
Oct 31, 2022
12.80
13.30
12.30
12.70
10,796
-0.10(-0.78%)
Oct 28, 2022
11.60
13.10
11.60
12.80
18,855
+1.00(+8.47%)
Oct 27, 2022
12.20
13.10
11.30
11.80
30,433
-0.10(-0.84%)
Oct 26, 2022
11.10
12.20
11.10
11.90
29,496
+0.50(+4.39%)
Oct 25, 2022
9.671
12.70
9.671
11.40
103,321
+1.73(+17.88%)
Oct 24, 2022
10.00
10.50
8.900
9.671
277,614
-6.23(-39.18%)
Oct 21, 2022
15.50
16.25
15.35
15.90
22,414
+0.20(+1.27%)
Oct 20, 2022
15.90
16.75
15.60
15.70
9,105
-0.20(-1.26%)
Oct 19, 2022
16.40
16.40
15.00
15.90
22,839
-0.50(-3.05%)
Oct 18, 2022
16.10
16.80
15.80
16.40
12,932
+0.50(+3.14%)
Oct 17, 2022
15.40
16.50
15.40
15.90
13,801
+0.50(+3.25%)
Oct 14, 2022
15.70
16.20
14.80
15.40
7,767
-0.10(-0.65%)
Oct 13, 2022
14.80
15.70
14.65
15.50
13,671
+0.30(+1.97%)
Oct 12, 2022
15.40
15.50
14.63
15.20
19,421
-0.30(-1.94%)
Oct 11, 2022
15.80
15.90
15.20
15.50
25,084
-0.50(-3.12%)
Oct 10, 2022
15.60
16.70
15.10
16.00
20,616
+0.40(+2.56%)
Oct 07, 2022
16.30
16.70
15.60
15.60
21,161
-0.90(-5.45%)
Oct 06, 2022
17.10
17.80
15.80
16.50
18,153
-0.60(-3.51%)
Oct 05, 2022
15.70
17.30
15.70
17.10
14,991
+1.10(+6.88%)
Oct 04, 2022
14.80
16.20
14.70
16.00
31,300
+1.70(+11.89%)
Oct 03, 2022
15.40
15.50
14.10
14.30
36,847
-0.90(-5.92%)
Sep 30, 2022
15.20
16.50
15.15
15.20
19,669
-0.20(-1.30%)
Sep 29, 2022
16.70
16.80
15.40
15.40
22,882
-1.60(-9.41%)
Sep 28, 2022
16.90
17.70
16.60
17.00
22,221
+0.20(+1.19%)
Sep 27, 2022
16.40
16.80
16.11
16.80
10,148
+0.70(+4.35%)
Sep 26, 2022
16.70
16.70
16.00
16.10
15,187
-0.30(-1.83%)
Sep 23, 2022
16.20
16.80
15.50
16.40
21,350
-0.20(-1.20%)
Sep 22, 2022
16.50
17.00
15.90
16.60
23,425
+0.10(+0.61%)
Sep 21, 2022
18.20
18.20
16.20
16.50
32,838
-1.10(-6.25%)
Sep 20, 2022
18.20
18.58
17.40
17.60
17,735
-0.80(-4.35%)
Sep 19, 2022
18.30
18.80
17.40
18.40
21,898
-0.40(-2.13%)
Sep 16, 2022
15.80
19.00
15.80
18.80
78,490
+2.40(+14.63%)
Sep 15, 2022
18.30
19.40
16.10
16.40
75,192
-2.10(-11.35%)
Sep 14, 2022
18.50
19.10
18.00
18.50
50,728
+0.10(+0.54%)
Sep 13, 2022
18.10
19.50
17.80
18.40
75,826
-0.40(-2.13%)
Sep 12, 2022
18.80
19.23
17.30
18.80
74,581
+0.00(+0.00%)
Sep 09, 2022
16.60
19.00
16.50
18.80
131,166
+1.80(+10.59%)
Sep 08, 2022
15.70
17.00
15.30
17.00
63,977
+1.20(+7.59%)
Sep 07, 2022
15.70
17.20
15.70
15.80
84,288
+0.10(+0.64%)
Sep 06, 2022
16.10
16.70
15.10
15.70
65,382
-0.60(-3.68%)
Sep 02, 2022
17.30
17.30
16.10
16.30
45,164
-0.50(-2.98%)
Sep 01, 2022
16.10
17.00
15.70
16.80
86,692
+0.50(+3.07%)
Aug 31, 2022
16.10
16.60
15.90
16.30
90,777
+0.20(+1.24%)
Aug 30, 2022
16.30
16.80
14.55
16.10
180,815
-0.10(-0.62%)
Aug 29, 2022
15.60
16.50
15.17
16.20
105,869
+0.50(+3.18%)
Aug 26, 2022
17.00
17.70
14.80
15.70
148,121
-1.30(-7.65%)
Aug 25, 2022
15.80
17.01
15.20
17.00
116,849
+1.10(+6.92%)
Aug 24, 2022
16.50
16.90
15.60
15.90
175,391
-0.20(-1.24%)
Aug 23, 2022
14.70
16.40
14.50
16.10
361,848
+1.80(+12.59%)
Aug 22, 2022
12.90
14.70
12.60
14.30
415,118
+1.70(+13.49%)
Aug 19, 2022
18.70
19.90
11.90
12.60
1,571,459
-12.30(-49.40%)
Aug 18, 2022
26.80
29.57
24.10
24.90
237,607
-9.30(-27.19%)
Aug 17, 2022
31.90
37.37
31.05
34.20
114,173
+2.30(+7.21%)
Aug 16, 2022
26.80
35.70
24.70
31.90
163,426
+5.10(+19.03%)
Aug 15, 2022
24.00
27.30
23.10
26.80
252,568
+5.60(+26.42%)
Aug 12, 2022
22.60
22.70
19.80
21.20
42,588
-0.30(-1.40%)
Aug 11, 2022
21.00
22.70
20.70
21.50
44,424
+0.90(+4.37%)
Aug 10, 2022
18.80
20.70
18.11
20.60
48,306
+2.60(+14.44%)
Aug 09, 2022
17.90
18.70
16.90
18.00
23,673
+0.10(+0.56%)
Aug 08, 2022
22.50
22.60
16.80
17.90
76,575
-3.40(-15.96%)
Aug 05, 2022
19.50
22.50
19.50
21.30
56,175
+1.80(+9.23%)
Aug 04, 2022
18.70
20.20
17.50
19.50
51,656
+1.50(+8.33%)
Aug 03, 2022
16.60
18.60
16.60
18.00
52,752
+1.40(+8.43%)
Aug 02, 2022
14.50
16.60
14.30
16.60
61,443
+2.50(+17.73%)
Aug 01, 2022
13.30
14.10
13.10
14.10
5,869
+0.70(+5.22%)
Jul 29, 2022
13.50
13.80
12.80
13.40
13,536
-0.50(-3.60%)
Jul 28, 2022
14.30
15.20
13.80
13.90
27,695
-0.30(-2.11%)
Jul 27, 2022
13.20
14.50
13.20
14.20
9,794
+0.90(+6.77%)
Jul 26, 2022
12.20
13.50
11.80
13.30
28,518
+0.70(+5.56%)
Jul 25, 2022
12.90
13.00
12.50
12.60
15,201
-0.40(-3.08%)
Jul 22, 2022
14.50
14.65
12.80
13.00
35,083
-1.70(-11.56%)
Jul 21, 2022
13.70
15.10
13.70
14.70
21,065
+0.60(+4.26%)
Jul 20, 2022
13.30
15.10
13.30
14.10
46,134
+0.60(+4.44%)
Jul 19, 2022
13.60
14.40
13.30
13.50
25,346
+0.00(+0.00%)
Jul 18, 2022
14.00
15.10
13.50
13.50
44,162
-0.70(-4.93%)
Jul 15, 2022
14.00
14.70
13.18
14.20
27,073
+0.40(+2.90%)
Jul 14, 2022
13.70
14.20
12.70
13.80
37,200
+0.40(+2.99%)
Jul 13, 2022
11.50
14.70
11.20
13.40
100,280
+1.80(+15.52%)
Jul 12, 2022
11.60
11.80
10.75
11.60
29,783
+0.10(+0.87%)
Jul 11, 2022
12.00
12.00
11.03
11.50
20,443
-0.20(-1.71%)
Jul 08, 2022
11.20
12.00
10.80
11.70
27,544
+0.40(+3.54%)
Jul 07, 2022
11.10
11.50
10.70
11.30
25,296
+0.20(+1.80%)
Jul 06, 2022
10.40
12.00
10.40
11.10
55,345
+1.00(+9.90%)
Jul 05, 2022
10.30
10.40
10.00
10.10
19,542
-0.30(-2.88%)
Jul 01, 2022
10.00
10.80
9.342
10.40
30,126
+0.47(+4.76%)
Jun 30, 2022
9.100
10.48
9.000
9.927
49,768
+1.29(+15.00%)
Jun 29, 2022
10.20
10.20
8.610
8.632
47,751
-1.07(-11.01%)
Jun 28, 2022
11.50
11.55
9.700
9.700
70,861
-1.60(-14.16%)
Jun 27, 2022
14.00
14.40
11.30
11.30
124,682
-2.30(-16.91%)
Jun 24, 2022
11.50
15.40
11.10
13.60
649,153
+2.00(+17.24%)
Jun 23, 2022
11.30
13.20
10.00
11.60
217,639
+0.40(+3.57%)
Jun 22, 2022
8.800
11.20
8.800
11.20
199,582
+2.46(+28.15%)
Jun 21, 2022
8.813
9.019
7.290
8.740
101,789
+0.04(+0.46%)
Jun 17, 2022
8.506
9.538
8.501
8.700
124,056
-0.30(-3.33%)
Jun 16, 2022
8.700
9.100
8.419
9.000
82,503
-0.28(-3.02%)
Jun 15, 2022
6.835
9.377
6.835
9.280
175,069
+2.27(+32.46%)
Jun 14, 2022
6.600
7.190
6.300
7.006
86,405
+0.35(+5.20%)
Jun 13, 2022
6.400
7.000
5.800
6.660
103,141
+0.26(+4.03%)
Jun 10, 2022
6.150
6.476
5.900
6.402
76,707
+0.01(+0.11%)
Jun 09, 2022
7.200
7.706
6.136
6.395
141,241
-1.01(-13.58%)
Jun 08, 2022
11.40
11.50
7.362
7.400
385,632
-4.10(-35.65%)
Jun 07, 2022
7.400
12.70
7.000
11.50
1,357,711
+4.39(+61.84%)
Jun 06, 2022
7.300
7.300
6.555
7.106
63,346
-0.10(-1.44%)
Jun 03, 2022
6.100
7.300
5.925
7.210
67,187
+1.21(+20.13%)
Jun 02, 2022
5.635
6.499
5.550
6.002
82,639
+0.31(+5.39%)
Jun 01, 2022
6.107
6.806
5.516
5.695
111,615
-0.39(-6.38%)
May 31, 2022
6.200
7.500
5.877
6.083
283,583
+0.05(+0.76%)
May 27, 2022
5.527
6.200
5.395
6.037
159,513
+0.49(+8.77%)
May 26, 2022
5.500
5.748
5.325
5.550
69,942
+0.06(+1.17%)
May 25, 2022
5.941
6.000
5.300
5.486
66,860
-0.33(-5.71%)
May 24, 2022
5.769
5.999
5.300
5.818
80,694
+0.01(+0.19%)
May 23, 2022
5.900
5.900
5.500
5.807
68,381
+0.37(+6.81%)
May 20, 2022
5.700
5.956
5.020
5.437
65,479
-0.17(-3.10%)
May 19, 2022
5.800
5.929
5.321
5.611
67,162
-0.19(-3.26%)
May 18, 2022
6.052
6.151
5.800
5.800
127,356
-0.20(-3.35%)
May 17, 2022
6.200
7.182
5.776
6.001
61,103
-0.10(-1.62%)
May 16, 2022
7.335
8.299
6.050
6.100
59,309
-0.80(-11.63%)
May 13, 2022
6.726
7.354
6.451
6.903
73,008
+0.14(+2.07%)
May 12, 2022
7.040
7.772
6.631
6.763
66,585
-0.41(-5.65%)
May 11, 2022
7.400
7.400
7.000
7.168
53,275
-0.04(-0.55%)
May 10, 2022
7.961
7.961
7.201
7.208
44,183
-0.38(-5.02%)
May 09, 2022
8.000
8.000
7.200
7.589
51,143
-0.44(-5.49%)
May 06, 2022
8.019
8.280
7.245
8.030
40,310
-0.10(-1.19%)
May 05, 2022
8.179
8.594
7.700
8.127
42,337
-0.02(-0.26%)
May 04, 2022
8.629
8.713
7.611
8.148
53,724
-0.60(-6.83%)
May 03, 2022
9.800
9.800
8.311
8.745
68,059
-1.06(-10.81%)
May 02, 2022
9.500
9.942
9.381
9.805
78,788
+0.21(+2.14%)
Apr 29, 2022
9.800
9.856
9.282
9.600
61,494
+0.10(+1.04%)
Apr 28, 2022
10.30
10.30
8.361
9.501
90,944
-0.80(-7.76%)
Apr 27, 2022
10.40
10.40
10.10
10.30
72,357
-0.10(-0.96%)
Apr 26, 2022
10.70
10.70
10.00
10.40
88,471
-0.40(-3.70%)
Apr 25, 2022
9.500
11.00
9.188
10.80
57,532
+1.20(+12.49%)
Apr 22, 2022
10.10
10.17
9.064
9.601
87,244
-0.60(-5.87%)
Apr 21, 2022
10.40
10.65
10.00
10.20
44,149
-0.40(-3.77%)
Apr 20, 2022
10.70
10.80
10.40
10.60
58,615
+0.00(+0.00%)
Apr 19, 2022
10.10
10.80
9.800
10.60
125,038
+0.71(+7.22%)
Apr 18, 2022
10.30
10.65
9.709
9.886
83,605
-0.41(-4.02%)
Apr 14, 2022
10.80
11.02
10.20
10.30
48,268
-0.50(-4.63%)
Apr 13, 2022
10.80
11.10
10.30
10.80
61,261
+0.00(+0.00%)
Apr 12, 2022
10.90
11.20
10.60
10.80
56,855
-0.20(-1.82%)
Apr 11, 2022
11.50
11.60
10.60
11.00
66,418
-0.20(-1.79%)
Apr 08, 2022
12.00
12.10
10.90
11.20
106,231
-0.85(-7.05%)
Apr 07, 2022
13.00
13.00
12.00
12.05
40,061
-1.25(-9.40%)
Apr 06, 2022
13.30
13.40
12.00
13.30
34,301
-0.10(-0.75%)
Apr 05, 2022
13.60
13.70
12.95
13.40
34,702
-0.50(-3.60%)
Apr 04, 2022
14.10
14.60
13.60
13.90
36,164
-0.20(-1.42%)
Apr 01, 2022
14.30
15.25
14.00
14.10
81,037
-0.30(-2.08%)
Mar 31, 2022
13.80
14.40
13.50
14.40
40,223
+0.40(+2.86%)
Mar 30, 2022
14.80
14.80
13.80
14.00
38,350
-0.80(-5.41%)
Mar 29, 2022
15.00
15.90
14.55
14.80
61,427
-0.20(-1.33%)
Mar 28, 2022
15.00
15.20
14.20
15.00
59,624
+0.30(+2.04%)
Mar 25, 2022
16.00
16.10
14.30
14.70
61,678
-1.10(-6.96%)
Mar 24, 2022
16.40
16.60
15.70
15.80
35,730
-0.80(-4.82%)
Mar 23, 2022
17.30
17.30
16.30
16.60
46,346
-0.80(-4.60%)
Mar 22, 2022
19.00
19.00
17.30
17.40
32,055
-1.20(-6.45%)
Mar 21, 2022
19.60
20.00
18.60
18.60
30,369
-0.90(-4.62%)
Mar 18, 2022
19.10
20.70
19.10
19.50
44,662
+0.40(+2.09%)
Mar 17, 2022
18.80
19.90
18.40
19.10
23,589
+0.10(+0.53%)
Mar 16, 2022
17.00
19.10
16.80
19.00
34,675
+2.00(+11.76%)
Mar 15, 2022
17.00
17.60
16.40
17.00
25,763
+0.30(+1.80%)
Mar 14, 2022
17.60
17.60
16.00
16.70
45,805
-1.20(-6.70%)
Mar 11, 2022
19.30
19.30
17.75
17.90
41,767
-1.00(-5.29%)
Mar 10, 2022
20.00
21.20
18.30
18.90
71,741
-2.00(-9.57%)
Mar 09, 2022
22.20
22.30
18.60
20.90
97,646
-1.80(-7.93%)
Mar 08, 2022
24.30
24.70
22.70
22.70
23,618
-1.80(-7.35%)
Mar 07, 2022
23.70
25.00
23.00
24.50
17,595
+1.10(+4.70%)
Mar 04, 2022
24.80
24.80
22.20
23.40
22,679
-1.30(-5.26%)
Mar 03, 2022
26.80
26.90
24.40
24.70
17,372
-1.80(-6.79%)
Mar 02, 2022
27.40
28.00
26.40
26.50
9,731
-1.00(-3.64%)
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.