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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.270
+0.030 (+0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
4.320
4.315
4.310
4.320
352,951
-0.01(-0.23%)
Mar 27, 2024
4.310
4.343
4.310
4.330
535,859
+0.03(+0.70%)
Mar 26, 2024
4.300
4.310
4.300
4.300
261,990
+0.00(+0.00%)
Mar 25, 2024
4.310
4.335
4.295
4.300
499,862
-0.02(-0.46%)
Mar 22, 2024
4.330
4.330
4.305
4.320
342,500
+0.01(+0.23%)
Mar 21, 2024
4.340
4.340
4.310
4.310
421,015
-0.03(-0.69%)
Mar 20, 2024
4.310
4.345
4.300
4.340
308,366
+0.04(+0.93%)
Mar 19, 2024
4.300
4.330
4.295
4.300
169,521
+0.00(+0.00%)
Mar 18, 2024
4.290
4.313
4.270
4.300
393,183
-0.01(-0.23%)
Mar 15, 2024
4.270
4.320
4.260
4.310
930,573
+0.04(+0.94%)
Mar 14, 2024
4.280
4.290
4.265
4.270
263,498
-0.02(-0.47%)
Mar 13, 2024
4.260
4.290
4.260
4.290
208,446
+0.01(+0.23%)
Mar 12, 2024
4.280
4.290
4.240
4.280
395,906
+0.01(+0.23%)
Mar 11, 2024
4.290
4.295
4.260
4.270
228,516
-0.02(-0.47%)
Mar 08, 2024
4.320
4.320
4.230
4.290
342,815
-0.02(-0.46%)
Mar 07, 2024
4.280
4.320
4.270
4.310
386,352
+0.03(+0.70%)
Mar 06, 2024
4.280
4.290
4.260
4.280
285,565
+0.01(+0.23%)
Mar 05, 2024
4.280
4.310
4.260
4.270
472,418
-0.01(-0.23%)
Mar 04, 2024
4.310
4.330
4.260
4.280
648,462
-0.03(-0.70%)
Mar 01, 2024
4.330
4.340
4.305
4.310
743,915
+0.00(+0.00%)
Feb 29, 2024
4.330
4.330
4.300
4.310
465,933
+0.01(+0.23%)
Feb 28, 2024
4.310
4.330
4.300
4.300
333,345
-0.01(-0.23%)
Feb 27, 2024
4.310
4.340
4.310
4.310
471,678
+0.00(+0.00%)
Feb 26, 2024
4.310
4.330
4.310
4.310
443,877
+0.00(+0.00%)
Feb 23, 2024
4.330
4.340
4.300
4.310
492,484
-0.02(-0.46%)
Feb 22, 2024
4.330
4.340
4.310
4.330
361,192
+0.00(+0.00%)
Feb 21, 2024
4.350
4.360
4.330
4.330
635,370
-0.01(-0.23%)
Feb 20, 2024
4.330
4.355
4.320
4.340
423,499
-0.01(-0.23%)
Feb 16, 2024
4.350
4.355
4.330
4.350
613,962
+0.00(+0.00%)
Feb 15, 2024
4.340
4.360
4.325
4.350
910,124
+0.01(+0.23%)
Feb 14, 2024
4.330
4.370
4.330
4.340
811,588
+0.01(+0.23%)
Feb 13, 2024
4.340
4.350
4.330
4.330
756,361
-0.01(-0.23%)
Feb 12, 2024
4.320
4.360
4.320
4.340
1,569,550
+0.02(+0.46%)
Feb 09, 2024
4.340
4.350
4.320
4.320
1,267,543
-0.01(-0.23%)
Feb 08, 2024
4.320
4.350
4.320
4.330
553,949
+0.00(+0.00%)
Feb 07, 2024
4.350
4.360
4.325
4.330
1,080,148
-0.02(-0.46%)
Feb 06, 2024
4.310
4.360
4.310
4.350
1,314,186
+0.02(+0.46%)
Feb 05, 2024
4.310
4.350
4.310
4.330
1,035,954
+0.00(+0.00%)
Feb 02, 2024
4.350
4.360
4.310
4.330
1,345,570
-0.01(-0.23%)
Feb 01, 2024
4.380
4.400
4.340
4.340
1,759,155
+0.00(+0.00%)
Jan 31, 2024
4.340
4.390
4.300
4.340
937,615
-0.02(-0.46%)
Jan 30, 2024
4.330
4.370
4.325
4.360
570,301
+0.00(+0.00%)
Jan 29, 2024
4.370
4.400
4.350
4.360
961,951
-0.03(-0.68%)
Jan 26, 2024
4.410
4.420
4.380
4.390
813,919
-0.01(-0.23%)
Jan 25, 2024
4.390
4.420
4.375
4.400
743,558
+0.02(+0.46%)
Jan 24, 2024
4.390
4.430
4.375
4.380
558,875
-0.02(-0.45%)
Jan 23, 2024
4.420
4.445
4.390
4.400
1,969,723
+0.01(+0.23%)
Jan 22, 2024
4.470
4.475
4.380
4.390
1,057,073
-0.08(-1.79%)
Jan 19, 2024
4.600
4.600
4.420
4.470
1,242,964
-0.12(-2.61%)
Jan 18, 2024
4.510
4.600
4.500
4.590
1,077,616
+0.07(+1.55%)
Jan 17, 2024
4.540
4.565
4.510
4.520
774,893
-0.06(-1.31%)
Jan 16, 2024
4.550
4.650
4.520
4.580
2,220,323
+0.02(+0.44%)
Jan 12, 2024
4.450
4.600
4.440
4.560
1,931,062
+0.15(+3.40%)
Jan 11, 2024
4.370
4.420
4.360
4.410
757,705
+0.02(+0.46%)
Jan 10, 2024
4.360
4.400
4.345
4.390
823,685
+0.04(+0.92%)
Jan 09, 2024
4.350
4.425
4.350
4.350
1,202,953
-0.03(-0.68%)
Jan 08, 2024
4.410
4.475
4.380
4.380
1,012,272
-0.05(-1.13%)
Jan 05, 2024
4.340
4.460
4.340
4.430
1,376,870
+0.07(+1.61%)
Jan 04, 2024
4.380
4.420
4.350
4.360
814,310
+0.00(+0.00%)
Jan 03, 2024
4.370
4.390
4.345
4.360
1,038,279
+0.00(+0.00%)
Jan 02, 2024
4.350
4.400
4.340
4.360
420,922
+0.01(+0.23%)
Dec 29, 2023
4.430
4.440
4.335
4.350
499,703
-0.09(-2.03%)
Dec 28, 2023
4.450
4.490
4.430
4.440
283,719
-0.02(-0.45%)
Dec 27, 2023
4.470
4.490
4.440
4.460
404,851
-0.01(-0.22%)
Dec 26, 2023
4.490
4.500
4.460
4.470
358,616
-0.02(-0.45%)
Dec 22, 2023
4.450
4.500
4.450
4.490
354,272
+0.05(+1.13%)
Dec 21, 2023
4.430
4.470
4.430
4.440
327,115
+0.01(+0.23%)
Dec 20, 2023
4.470
4.520
4.430
4.430
647,308
-0.07(-1.56%)
Dec 19, 2023
4.480
4.545
4.465
4.500
817,869
+0.04(+0.90%)
Dec 18, 2023
4.410
4.470
4.410
4.460
401,922
+0.05(+1.13%)
Dec 15, 2023
4.440
4.470
4.370
4.410
1,606,352
-0.01(-0.23%)
Dec 14, 2023
4.440
4.520
4.350
4.420
822,954
+0.03(+0.68%)
Dec 13, 2023
4.310
4.440
4.250
4.390
747,110
+0.05(+1.15%)
Dec 12, 2023
4.330
4.370
4.280
4.340
382,412
+0.01(+0.23%)
Dec 11, 2023
4.330
4.340
4.280
4.330
329,314
-0.04(-0.92%)
Dec 08, 2023
4.310
4.385
4.290
4.370
298,261
+0.04(+0.92%)
Dec 07, 2023
4.310
4.340
4.285
4.330
289,816
+0.03(+0.70%)
Dec 06, 2023
4.380
4.420
4.300
4.300
323,956
-0.08(-1.83%)
Dec 05, 2023
4.350
4.410
4.325
4.380
369,272
+0.03(+0.69%)
Dec 04, 2023
4.270
4.460
4.270
4.350
533,421
+0.04(+0.93%)
Dec 01, 2023
4.270
4.330
4.244
4.310
533,774
+0.01(+0.23%)
Nov 30, 2023
4.390
4.400
4.300
4.300
908,319
-0.06(-1.38%)
Nov 29, 2023
4.250
4.370
4.220
4.360
730,794
+0.14(+3.32%)
Nov 28, 2023
4.230
4.240
4.210
4.220
269,188
-0.03(-0.71%)
Nov 27, 2023
4.200
4.250
4.200
4.250
475,411
+0.06(+1.43%)
Nov 24, 2023
4.230
4.245
4.190
4.190
600,565
-0.03(-0.71%)
Nov 22, 2023
4.220
4.230
4.200
4.220
899,271
+0.01(+0.24%)
Nov 21, 2023
4.200
4.210
4.185
4.210
523,642
+0.01(+0.24%)
Nov 20, 2023
4.200
4.210
4.160
4.200
385,289
+0.01(+0.24%)
Nov 17, 2023
4.200
4.210
4.170
4.190
407,270
+0.01(+0.24%)
Nov 16, 2023
4.200
4.220
4.170
4.180
313,803
-0.02(-0.48%)
Nov 15, 2023
4.220
4.225
4.165
4.200
619,168
-0.01(-0.24%)
Nov 14, 2023
4.260
4.290
4.200
4.210
745,018
+0.02(+0.48%)
Nov 13, 2023
4.180
4.210
4.180
4.190
657,100
-0.01(-0.24%)
Nov 10, 2023
4.190
4.270
4.160
4.200
906,936
+0.00(+0.00%)
Nov 09, 2023
4.150
4.210
4.150
4.200
528,083
+0.03(+0.72%)
Nov 08, 2023
4.170
4.190
4.130
4.170
437,395
+0.01(+0.24%)
Nov 07, 2023
4.240
4.310
4.090
4.160
645,759
-0.05(-1.19%)
Nov 06, 2023
4.250
4.270
4.180
4.210
719,682
-0.04(-0.94%)
Nov 03, 2023
4.270
4.310
4.195
4.250
887,278
+0.05(+1.19%)
Nov 02, 2023
4.190
4.260
4.160
4.200
538,637
+0.02(+0.48%)
Nov 01, 2023
4.170
4.190
4.140
4.180
637,420
+0.01(+0.24%)
Oct 31, 2023
4.090
4.180
4.080
4.170
766,935
+0.08(+1.96%)
Oct 30, 2023
4.060
4.130
4.050
4.090
648,279
+0.03(+0.74%)
Oct 27, 2023
4.080
4.080
4.030
4.060
700,183
-0.01(-0.25%)
Oct 26, 2023
4.100
4.100
4.055
4.070
554,460
-0.02(-0.49%)
Oct 25, 2023
4.070
4.100
4.065
4.090
526,103
+0.00(+0.00%)
Oct 24, 2023
4.090
4.100
4.045
4.090
653,787
+0.06(+1.49%)
Oct 23, 2023
4.090
4.120
4.010
4.030
920,797
-0.08(-1.95%)
Oct 20, 2023
4.110
4.135
4.090
4.110
1,301,735
+0.00(+0.00%)
Oct 19, 2023
4.100
4.125
4.070
4.110
1,338,439
+0.01(+0.24%)
Oct 18, 2023
4.100
4.190
4.060
4.100
1,484,680
-0.01(-0.24%)
Oct 17, 2023
4.100
4.140
4.090
4.110
1,887,946
+0.01(+0.24%)
Oct 16, 2023
4.120
4.220
4.055
4.100
5,560,475
+0.57(+16.15%)
Oct 13, 2023
3.570
3.620
3.515
3.530
192,858
-0.04(-1.12%)
Oct 12, 2023
3.750
3.750
3.510
3.570
294,179
-0.11(-2.99%)
Oct 11, 2023
3.690
3.730
3.655
3.680
153,422
+0.00(+0.00%)
Oct 10, 2023
3.660
3.780
3.640
3.680
349,024
+0.04(+1.10%)
Oct 09, 2023
3.450
3.660
3.450
3.640
197,062
+0.15(+4.30%)
Oct 06, 2023
3.450
3.540
3.420
3.490
248,797
+0.00(+0.00%)
Oct 05, 2023
3.430
3.505
3.420
3.490
279,182
+0.05(+1.45%)
Oct 04, 2023
3.330
3.450
3.280
3.440
273,289
+0.12(+3.61%)
Oct 03, 2023
3.350
3.390
3.275
3.320
418,783
-0.05(-1.48%)
Oct 02, 2023
3.420
3.430
3.310
3.370
488,735
-0.05(-1.46%)
Sep 29, 2023
3.350
3.510
3.320
3.420
675,624
+0.08(+2.40%)
Sep 28, 2023
3.430
3.460
3.310
3.340
599,943
-0.10(-2.91%)
Sep 27, 2023
3.420
3.500
3.350
3.440
460,334
+0.03(+0.88%)
Sep 26, 2023
3.430
3.500
3.390
3.410
299,519
-0.05(-1.45%)
Sep 25, 2023
3.520
3.490
3.450
3.460
224,858
-0.08(-2.26%)
Sep 22, 2023
3.530
3.601
3.510
3.540
244,306
+0.01(+0.28%)
Sep 21, 2023
3.450
3.570
3.430
3.530
343,537
+0.02(+0.57%)
Sep 20, 2023
3.500
3.630
3.500
3.510
245,872
-0.02(-0.57%)
Sep 19, 2023
3.500
3.580
3.500
3.530
214,150
+0.02(+0.57%)
Sep 18, 2023
3.530
3.610
3.450
3.510
333,755
+0.00(+0.00%)
Sep 15, 2023
3.660
3.690
3.485
3.510
1,440,235
-0.15(-4.10%)
Sep 14, 2023
3.610
3.701
3.610
3.660
199,557
+0.09(+2.52%)
Sep 13, 2023
3.610
3.618
3.540
3.570
207,651
-0.03(-0.83%)
Sep 12, 2023
3.480
3.650
3.450
3.600
256,096
+0.09(+2.56%)
Sep 11, 2023
3.520
3.560
3.430
3.510
350,015
-0.01(-0.28%)
Sep 08, 2023
3.590
3.590
3.495
3.520
255,117
-0.03(-0.85%)
Sep 07, 2023
3.550
3.590
3.470
3.550
993,516
+0.00(+0.00%)
Sep 06, 2023
3.630
3.670
3.530
3.550
510,726
-0.12(-3.27%)
Sep 05, 2023
3.800
3.945
3.610
3.670
499,296
-0.17(-4.43%)
Sep 01, 2023
3.960
4.030
3.820
3.840
189,162
-0.11(-2.78%)
Aug 31, 2023
3.960
4.040
3.881
3.950
297,266
+0.01(+0.25%)
Aug 30, 2023
3.970
3.990
3.920
3.940
193,259
-0.03(-0.76%)
Aug 29, 2023
3.920
4.010
3.870
3.970
332,132
+0.06(+1.53%)
Aug 28, 2023
3.760
3.935
3.750
3.910
220,971
+0.13(+3.44%)
Aug 25, 2023
3.830
3.870
3.780
3.780
178,140
-0.06(-1.56%)
Aug 24, 2023
3.860
3.940
3.815
3.840
282,019
-0.07(-1.79%)
Aug 23, 2023
3.870
3.940
3.810
3.910
199,843
+0.07(+1.82%)
Aug 22, 2023
3.990
4.010
3.790
3.840
495,852
-0.13(-3.27%)
Aug 21, 2023
4.020
4.070
3.890
3.970
290,580
-0.08(-1.98%)
Aug 18, 2023
3.940
4.070
3.920
4.050
382,835
+0.09(+2.27%)
Aug 17, 2023
3.920
4.000
3.870
3.960
297,283
+0.05(+1.28%)
Aug 16, 2023
3.790
3.930
3.785
3.910
263,809
+0.11(+2.89%)
Aug 15, 2023
3.840
3.880
3.730
3.800
193,841
-0.06(-1.55%)
Aug 14, 2023
3.940
3.940
3.850
3.860
211,153
-0.12(-3.02%)
Aug 11, 2023
3.910
4.021
3.900
3.980
354,870
+0.10(+2.58%)
Aug 10, 2023
4.000
4.080
3.780
3.880
516,133
-0.09(-2.27%)
Aug 09, 2023
3.900
4.040
3.860
3.970
475,670
+0.07(+1.79%)
Aug 08, 2023
3.600
3.910
3.600
3.900
679,997
+0.24(+6.56%)
Aug 07, 2023
3.640
3.700
3.480
3.660
434,291
+0.08(+2.23%)
Aug 04, 2023
3.520
3.665
3.520
3.580
201,580
+0.03(+0.85%)
Aug 03, 2023
3.570
3.700
3.510
3.550
386,187
-0.03(-0.84%)
Aug 02, 2023
3.630
3.630
3.520
3.580
293,320
-0.05(-1.38%)
Aug 01, 2023
3.590
3.631
3.500
3.630
268,070
+0.05(+1.40%)
Jul 31, 2023
3.550
3.630
3.520
3.580
283,886
+0.03(+0.85%)
Jul 28, 2023
3.700
3.785
3.540
3.550
289,162
-0.12(-3.27%)
Jul 27, 2023
3.720
3.770
3.650
3.670
413,220
-0.04(-1.08%)
Jul 26, 2023
3.620
3.760
3.620
3.710
301,697
+0.06(+1.64%)
Jul 25, 2023
3.690
3.710
3.590
3.650
302,696
-0.08(-2.14%)
Jul 24, 2023
3.360
3.795
3.320
3.730
974,044
+0.42(+12.69%)
Jul 21, 2023
3.270
3.360
3.255
3.310
412,099
+0.04(+1.22%)
Jul 20, 2023
3.280
3.330
3.195
3.270
353,934
-0.02(-0.61%)
Jul 19, 2023
3.220
3.440
3.195
3.290
910,029
+0.16(+5.11%)
Jul 18, 2023
3.110
3.140
2.930
3.130
873,755
+0.01(+0.48%)
Jul 17, 2023
3.820
3.820
3.020
3.115
2,160,121
-0.72(-18.88%)
Jul 14, 2023
4.090
4.090
3.820
3.840
1,088,226
-0.28(-6.80%)
Jul 13, 2023
4.240
4.240
3.980
4.120
836,662
-0.07(-1.67%)
Jul 12, 2023
3.720
4.297
3.700
4.190
1,284,667
+0.58(+16.07%)
Jul 11, 2023
3.630
3.700
3.560
3.610
384,199
+0.00(+0.00%)
Jul 10, 2023
3.780
3.805
3.600
3.610
277,545
-0.17(-4.50%)
Jul 07, 2023
3.660
3.790
3.660
3.780
754,940
+0.16(+4.42%)
Jul 06, 2023
3.730
3.760
3.600
3.620
257,317
-0.15(-3.98%)
Jul 05, 2023
3.800
3.890
3.750
3.770
313,209
-0.11(-2.84%)
Jul 03, 2023
3.830
3.930
3.825
3.880
97,967
+0.05(+1.31%)
Jun 30, 2023
3.880
3.880
3.830
3.830
279,051
+0.01(+0.26%)
Jun 29, 2023
3.790
3.910
3.740
3.820
350,065
+0.05(+1.33%)
Jun 28, 2023
3.790
3.790
3.665
3.770
280,422
+0.00(+0.00%)
Jun 27, 2023
3.740
3.800
3.700
3.770
292,297
+0.04(+1.07%)
Jun 26, 2023
3.560
3.775
3.560
3.730
334,293
+0.19(+5.37%)
Jun 23, 2023
3.590
3.690
3.540
3.540
536,056
-0.12(-3.28%)
Jun 22, 2023
3.580
3.670
3.550
3.660
371,323
+0.06(+1.67%)
Jun 21, 2023
3.630
3.665
3.550
3.600
282,279
-0.05(-1.37%)
Jun 20, 2023
3.650
3.675
3.560
3.650
256,615
-0.05(-1.35%)
Jun 16, 2023
3.720
3.730
3.640
3.700
757,223
+0.02(+0.54%)
Jun 15, 2023
3.560
3.695
3.550
3.680
415,379
+0.11(+3.08%)
Jun 14, 2023
3.700
3.715
3.560
3.570
325,002
-0.10(-2.72%)
Jun 13, 2023
3.750
3.800
3.665
3.670
440,252
-0.03(-0.81%)
Jun 12, 2023
3.690
3.760
3.630
3.700
316,348
+0.03(+0.82%)
Jun 09, 2023
3.710
3.730
3.660
3.670
217,217
-0.02(-0.54%)
Jun 08, 2023
3.720
3.720
3.649
3.690
267,617
-0.02(-0.54%)
Jun 07, 2023
3.630
3.740
3.620
3.710
417,233
+0.13(+3.63%)
Jun 06, 2023
3.620
3.665
3.535
3.580
337,821
-0.02(-0.56%)
Jun 05, 2023
3.680
3.720
3.565
3.600
421,487
-0.13(-3.49%)
Jun 02, 2023
3.690
3.750
3.590
3.730
597,358
+0.11(+3.04%)
Jun 01, 2023
3.620
3.700
3.555
3.620
493,726
-0.03(-0.82%)
May 31, 2023
3.640
3.690
3.541
3.650
464,584
+0.01(+0.27%)
May 30, 2023
3.680
3.720
3.630
3.640
178,869
-0.03(-0.82%)
May 26, 2023
3.470
3.685
3.450
3.670
493,068
+0.19(+5.46%)
May 25, 2023
3.540
3.540
3.370
3.480
404,554
-0.06(-1.69%)
May 24, 2023
3.700
3.720
3.530
3.540
419,267
-0.15(-4.07%)
May 23, 2023
3.740
3.800
3.680
3.690
246,739
-0.02(-0.54%)
May 22, 2023
3.750
3.810
3.705
3.710
246,498
-0.02(-0.54%)
May 19, 2023
3.850
3.855
3.710
3.730
191,380
-0.06(-1.58%)
May 18, 2023
3.760
3.820
3.710
3.790
297,402
+0.00(+0.00%)
May 17, 2023
3.620
3.810
3.590
3.790
327,574
+0.20(+5.57%)
May 16, 2023
3.690
3.705
3.550
3.590
360,054
-0.08(-2.18%)
May 15, 2023
3.710
3.750
3.660
3.670
404,274
-0.01(-0.27%)
May 12, 2023
3.750
3.785
3.660
3.680
345,538
-0.07(-1.87%)
May 11, 2023
3.750
3.839
3.720
3.750
274,915
-0.07(-1.83%)
May 10, 2023
3.850
3.870
3.705
3.820
459,862
+0.01(+0.26%)
May 09, 2023
3.750
3.855
3.670
3.810
475,630
+0.03(+0.79%)
May 08, 2023
3.780
3.820
3.720
3.780
376,038
-0.02(-0.53%)
May 05, 2023
3.750
3.820
3.710
3.800
436,634
+0.11(+2.98%)
May 04, 2023
3.800
3.800
3.690
3.690
447,897
-0.11(-2.89%)
May 03, 2023
3.820
3.830
3.755
3.800
721,855
-0.09(-2.31%)
May 02, 2023
3.780
3.920
3.720
3.890
611,374
+0.02(+0.52%)
May 01, 2023
3.890
3.923
3.815
3.870
379,220
+0.00(+0.00%)
Apr 28, 2023
3.900
3.965
3.820
3.870
750,832
-0.02(-0.51%)
Apr 27, 2023
3.800
3.917
3.800
3.890
488,174
+0.07(+1.83%)
Apr 26, 2023
3.750
3.860
3.750
3.820
477,650
+0.04(+1.06%)
Apr 25, 2023
3.730
3.820
3.720
3.780
418,375
-0.02(-0.53%)
Apr 24, 2023
3.690
3.890
3.650
3.800
544,184
+0.10(+2.70%)
Apr 21, 2023
3.640
3.775
3.625
3.700
465,859
+0.04(+1.09%)
Apr 20, 2023
3.620
3.710
3.590
3.660
667,916
+0.02(+0.55%)
Apr 19, 2023
3.700
3.700
3.610
3.640
343,092
-0.05(-1.36%)
Apr 18, 2023
3.840
3.850
3.680
3.690
532,590
-0.15(-3.91%)
Apr 17, 2023
3.740
3.910
3.711
3.840
823,196
+0.11(+2.95%)
Apr 14, 2023
3.900
3.950
3.700
3.730
1,820,635
-0.10(-2.61%)
Apr 13, 2023
3.660
3.970
3.540
3.830
12,499,198
+1.07(+38.77%)
Apr 12, 2023
2.930
2.945
2.750
2.760
332,910
-0.14(-4.83%)
Apr 11, 2023
2.940
3.010
2.871
2.900
474,693
-0.02(-0.85%)
Apr 10, 2023
2.880
2.965
2.830
2.925
627,520
+0.05(+1.92%)
Apr 06, 2023
2.690
2.880
2.670
2.870
423,266
+0.21(+7.89%)
Apr 05, 2023
2.490
2.690
2.490
2.660
454,788
+0.17(+6.83%)
Apr 04, 2023
2.530
2.560
2.445
2.490
665,126
-0.05(-1.97%)
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.