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
Potbelly Corp
(NQ:
PBPB
)
9.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 30, 2024
10.54
10.60
10.15
10.19
205,325
-0.43(-4.05%)
Apr 29, 2024
10.60
10.73
10.51
10.62
170,926
-0.01(-0.09%)
Apr 26, 2024
10.79
10.86
10.59
10.63
231,883
-0.13(-1.21%)
Apr 25, 2024
10.47
10.78
10.40
10.76
155,665
+0.12(+1.13%)
Apr 24, 2024
10.80
10.82
10.56
10.64
278,150
-0.22(-2.03%)
Apr 23, 2024
10.69
10.93
10.65
10.86
200,342
+0.18(+1.69%)
Apr 22, 2024
10.53
10.72
10.41
10.68
154,947
+0.24(+2.30%)
Apr 19, 2024
10.23
10.45
10.23
10.44
222,408
+0.15(+1.46%)
Apr 18, 2024
10.11
10.36
10.11
10.29
211,062
+0.19(+1.88%)
Apr 17, 2024
10.32
10.54
10.06
10.10
287,971
-0.11(-1.08%)
Apr 16, 2024
10.07
10.22
9.800
10.21
296,061
+0.14(+1.39%)
Apr 15, 2024
10.47
10.49
10.04
10.07
251,869
-0.40(-3.82%)
Apr 12, 2024
10.65
10.67
10.40
10.47
156,916
-0.22(-2.06%)
Apr 11, 2024
10.73
10.73
10.50
10.69
203,621
+0.02(+0.19%)
Apr 10, 2024
10.65
10.73
10.60
10.67
206,718
-0.20(-1.84%)
Apr 09, 2024
10.78
10.90
10.66
10.87
210,428
+0.09(+0.83%)
Apr 08, 2024
10.71
10.84
10.68
10.78
124,342
+0.03(+0.28%)
Apr 05, 2024
10.71
10.97
10.54
10.75
196,480
+0.11(+1.03%)
Apr 04, 2024
10.86
10.90
10.50
10.64
345,284
-0.19(-1.75%)
Apr 03, 2024
11.21
11.31
10.81
10.83
149,562
-0.38(-3.39%)
Apr 02, 2024
11.57
11.60
10.96
11.21
308,147
-0.41(-3.53%)
Apr 01, 2024
12.11
12.20
11.61
11.62
182,974
-0.49(-4.05%)
Mar 28, 2024
12.37
12.51
11.93
12.11
198,314
-0.28(-2.26%)
Mar 27, 2024
12.61
12.61
12.26
12.39
196,404
-0.09(-0.72%)
Mar 26, 2024
12.46
12.64
12.41
12.48
321,124
+0.10(+0.81%)
Mar 25, 2024
12.39
12.50
12.30
12.38
188,107
+0.00(+0.00%)
Mar 22, 2024
12.52
12.52
12.26
12.38
147,346
-0.14(-1.12%)
Mar 21, 2024
12.20
12.71
12.11
12.52
362,019
+0.31(+2.54%)
Mar 20, 2024
12.02
12.24
11.90
12.21
245,888
+0.11(+0.91%)
Mar 19, 2024
11.58
12.21
11.58
12.10
349,931
+0.43(+3.68%)
Mar 18, 2024
11.55
11.89
11.52
11.67
404,063
+0.22(+1.92%)
Mar 15, 2024
11.19
11.84
11.19
11.45
426,187
+0.25(+2.23%)
Mar 14, 2024
11.44
11.80
11.15
11.20
377,586
-0.24(-2.10%)
Mar 13, 2024
11.75
11.80
11.39
11.44
399,595
-0.41(-3.46%)
Mar 12, 2024
11.75
12.00
11.56
11.85
339,004
+0.09(+0.77%)
Mar 11, 2024
12.84
12.84
11.61
11.76
594,819
-1.09(-8.48%)
Mar 08, 2024
13.46
13.46
12.17
12.85
968,863
-0.65(-4.81%)
Mar 07, 2024
13.52
13.59
13.31
13.50
436,523
+0.13(+0.97%)
Mar 06, 2024
13.87
13.91
13.35
13.37
441,774
-0.23(-1.69%)
Mar 05, 2024
13.95
14.00
13.59
13.60
270,433
-0.46(-3.27%)
Mar 04, 2024
14.31
14.36
14.03
14.06
256,730
-0.06(-0.42%)
Mar 01, 2024
13.92
14.14
13.90
14.12
257,101
+0.24(+1.73%)
Feb 29, 2024
13.81
13.90
13.64
13.88
155,998
+0.21(+1.54%)
Feb 28, 2024
13.87
13.88
13.64
13.67
99,645
-0.23(-1.65%)
Feb 27, 2024
14.02
14.02
13.74
13.90
217,574
-0.08(-0.57%)
Feb 26, 2024
13.48
14.03
13.40
13.98
420,681
+0.57(+4.25%)
Feb 23, 2024
13.00
13.41
12.81
13.41
230,109
+0.33(+2.52%)
Feb 22, 2024
12.48
13.21
12.18
13.08
452,405
+0.57(+4.56%)
Feb 21, 2024
12.25
12.54
12.24
12.51
192,424
+0.30(+2.46%)
Feb 20, 2024
12.43
12.56
12.12
12.21
154,347
-0.31(-2.48%)
Feb 16, 2024
12.54
12.74
12.39
12.52
158,986
-0.08(-0.63%)
Feb 15, 2024
12.53
12.60
12.38
12.60
155,112
+0.13(+1.04%)
Feb 14, 2024
12.54
12.62
12.32
12.47
119,944
+0.03(+0.24%)
Feb 13, 2024
12.45
12.55
12.21
12.44
238,745
-0.23(-1.82%)
Feb 12, 2024
12.38
12.73
12.35
12.67
276,710
+0.26(+2.10%)
Feb 09, 2024
12.52
12.52
12.20
12.41
116,966
+0.02(+0.16%)
Feb 08, 2024
12.45
12.52
12.29
12.39
153,568
+0.03(+0.24%)
Feb 07, 2024
12.36
12.48
12.20
12.36
221,554
-0.03(-0.24%)
Feb 06, 2024
12.71
12.71
12.35
12.39
205,143
-0.41(-3.20%)
Feb 05, 2024
13.17
13.23
12.79
12.80
156,559
-0.40(-3.03%)
Feb 02, 2024
12.69
13.25
12.55
13.20
386,306
+0.35(+2.72%)
Feb 01, 2024
12.59
12.85
12.59
12.85
208,583
+0.27(+2.15%)
Jan 31, 2024
12.63
12.81
12.55
12.58
166,212
-0.12(-0.94%)
Jan 30, 2024
12.77
12.78
12.56
12.70
185,361
-0.05(-0.39%)
Jan 29, 2024
12.79
12.80
12.52
12.75
157,335
+0.00(+0.00%)
Jan 26, 2024
12.83
12.89
12.72
12.75
84,530
-0.05(-0.39%)
Jan 25, 2024
12.83
12.89
12.75
12.80
103,552
+0.13(+1.03%)
Jan 24, 2024
12.91
13.00
12.62
12.67
139,238
-0.01(-0.08%)
Jan 23, 2024
12.88
12.93
12.61
12.68
86,634
-0.19(-1.48%)
Jan 22, 2024
13.05
13.20
12.75
12.87
145,582
-0.04(-0.35%)
Jan 19, 2024
13.12
13.12
12.74
12.91
139,295
-0.10(-0.73%)
Jan 18, 2024
13.01
13.15
12.86
13.01
156,703
+0.11(+0.85%)
Jan 17, 2024
12.69
12.94
12.50
12.90
221,653
+0.02(+0.12%)
Jan 16, 2024
12.64
12.99
12.43
12.88
407,627
+0.25(+2.02%)
Jan 12, 2024
13.00
13.33
12.53
12.63
570,355
+0.27(+2.18%)
Jan 11, 2024
12.25
12.38
12.01
12.36
344,064
+0.13(+1.06%)
Jan 10, 2024
11.93
12.30
11.93
12.23
285,883
+0.22(+1.83%)
Jan 09, 2024
11.96
12.26
11.96
12.01
519,957
-0.11(-0.91%)
Jan 08, 2024
11.00
12.15
11.00
12.12
952,908
+1.29(+11.91%)
Jan 05, 2024
10.44
10.85
10.39
10.83
448,645
+0.34(+3.24%)
Jan 04, 2024
10.22
10.80
10.22
10.49
387,512
+0.33(+3.25%)
Jan 03, 2024
10.00
10.19
9.801
10.16
235,940
+0.11(+1.09%)
Jan 02, 2024
10.32
10.45
9.910
10.05
144,167
-0.37(-3.55%)
Dec 29, 2023
10.50
10.50
10.10
10.42
195,083
-0.07(-0.67%)
Dec 28, 2023
10.58
10.61
10.41
10.49
120,688
-0.15(-1.41%)
Dec 27, 2023
10.67
10.77
10.57
10.64
110,617
-0.05(-0.47%)
Dec 26, 2023
10.65
10.80
10.51
10.69
117,853
+0.10(+0.94%)
Dec 22, 2023
10.83
10.83
10.50
10.59
141,703
-0.16(-1.49%)
Dec 21, 2023
10.47
10.75
10.44
10.75
189,881
+0.32(+3.07%)
Dec 20, 2023
10.15
10.61
9.920
10.43
323,493
+0.35(+3.47%)
Dec 19, 2023
9.340
10.10
9.300
10.08
331,926
+0.83(+8.97%)
Dec 18, 2023
9.490
9.550
9.210
9.250
122,907
-0.14(-1.49%)
Dec 15, 2023
9.630
9.630
9.320
9.390
156,532
-0.17(-1.78%)
Dec 14, 2023
9.640
9.690
9.395
9.560
123,292
+0.01(+0.10%)
Dec 13, 2023
9.130
9.600
9.076
9.550
106,778
+0.41(+4.49%)
Dec 12, 2023
9.160
9.210
9.085
9.140
48,741
+0.00(+0.00%)
Dec 11, 2023
9.250
9.250
9.070
9.140
87,887
-0.13(-1.40%)
Dec 08, 2023
9.460
9.460
9.200
9.270
92,353
-0.10(-1.07%)
Dec 07, 2023
9.300
9.390
9.120
9.370
99,490
+0.14(+1.52%)
Dec 06, 2023
9.190
9.350
9.151
9.230
87,226
+0.15(+1.65%)
Dec 05, 2023
9.200
9.307
9.010
9.080
109,285
-0.19(-2.05%)
Dec 04, 2023
9.380
9.620
9.205
9.270
115,804
-0.18(-1.90%)
Dec 01, 2023
8.970
9.450
8.953
9.450
104,582
+0.45(+5.00%)
Nov 30, 2023
9.200
9.200
8.930
9.000
153,116
-0.14(-1.53%)
Nov 29, 2023
9.310
9.690
9.120
9.140
89,086
-0.14(-1.51%)
Nov 28, 2023
9.370
9.500
9.250
9.280
97,978
-0.14(-1.49%)
Nov 27, 2023
9.350
9.500
9.260
9.420
100,761
+0.07(+0.75%)
Nov 24, 2023
9.390
9.500
9.250
9.350
42,576
+0.00(+0.00%)
Nov 22, 2023
9.500
9.500
9.180
9.350
118,027
-0.05(-0.53%)
Nov 21, 2023
9.480
9.490
9.360
9.400
71,636
-0.11(-1.16%)
Nov 20, 2023
9.720
9.720
9.460
9.510
76,447
-0.14(-1.45%)
Nov 17, 2023
9.770
9.790
9.630
9.650
85,683
-0.02(-0.21%)
Nov 16, 2023
9.880
10.00
9.630
9.670
89,058
-0.24(-2.42%)
Nov 15, 2023
9.960
10.09
9.863
9.910
123,689
+0.03(+0.30%)
Nov 14, 2023
9.700
9.900
9.595
9.880
180,796
+0.48(+5.11%)
Nov 13, 2023
9.240
9.510
9.230
9.400
126,492
+0.11(+1.18%)
Nov 10, 2023
9.440
9.445
9.170
9.290
310,074
-0.16(-1.69%)
Nov 09, 2023
9.680
9.680
9.190
9.450
255,468
-0.22(-2.28%)
Nov 08, 2023
9.880
9.950
9.610
9.670
117,856
-0.26(-2.62%)
Nov 07, 2023
10.19
10.26
9.835
9.930
122,513
-0.26(-2.55%)
Nov 06, 2023
10.37
10.37
10.05
10.19
177,452
-0.16(-1.55%)
Nov 03, 2023
9.800
10.40
9.770
10.35
403,518
+0.70(+7.25%)
Nov 02, 2023
9.150
9.696
9.000
9.650
321,410
+0.85(+9.66%)
Nov 01, 2023
8.840
8.840
8.610
8.800
125,205
+0.00(+0.00%)
Oct 31, 2023
8.860
8.910
8.670
8.800
135,529
+0.01(+0.11%)
Oct 30, 2023
8.460
8.830
8.370
8.790
233,646
+0.49(+5.90%)
Oct 27, 2023
8.530
8.530
8.270
8.300
67,478
-0.17(-2.01%)
Oct 26, 2023
8.520
8.660
8.460
8.470
63,958
-0.03(-0.35%)
Oct 25, 2023
8.440
8.580
8.425
8.500
114,696
+0.06(+0.71%)
Oct 24, 2023
8.490
8.660
8.430
8.440
117,996
+0.04(+0.48%)
Oct 23, 2023
8.370
8.548
8.320
8.400
83,617
+0.05(+0.60%)
Oct 20, 2023
8.570
8.570
8.340
8.350
96,992
-0.23(-2.68%)
Oct 19, 2023
8.510
8.750
8.350
8.580
118,603
+0.04(+0.47%)
Oct 18, 2023
8.150
8.560
8.055
8.540
222,071
+0.37(+4.53%)
Oct 17, 2023
8.000
8.370
7.880
8.170
341,016
+0.76(+10.26%)
Oct 16, 2023
7.400
7.540
7.340
7.410
90,667
+0.06(+0.82%)
Oct 13, 2023
7.540
7.595
7.300
7.350
87,975
-0.17(-2.26%)
Oct 12, 2023
7.460
7.551
7.345
7.520
81,524
+0.09(+1.21%)
Oct 11, 2023
7.470
7.550
7.324
7.430
89,410
-0.03(-0.40%)
Oct 10, 2023
7.550
7.705
7.450
7.460
125,099
-0.07(-0.93%)
Oct 09, 2023
7.600
7.610
7.410
7.530
85,146
-0.17(-2.21%)
Oct 06, 2023
7.770
7.920
7.650
7.700
67,951
-0.09(-1.16%)
Oct 05, 2023
7.520
7.829
7.480
7.790
109,181
+0.24(+3.18%)
Oct 04, 2023
7.420
7.585
7.120
7.550
116,819
+0.13(+1.75%)
Oct 03, 2023
7.550
7.550
7.300
7.420
116,150
-0.13(-1.72%)
Oct 02, 2023
7.780
7.810
7.540
7.550
104,383
-0.25(-3.21%)
Sep 29, 2023
7.780
7.910
7.780
7.800
69,086
+0.10(+1.30%)
Sep 28, 2023
7.810
7.850
7.680
7.700
82,741
-0.12(-1.53%)
Sep 27, 2023
7.830
8.000
7.765
7.820
80,264
+0.01(+0.13%)
Sep 26, 2023
7.850
7.920
7.700
7.810
70,519
-0.09(-1.14%)
Sep 25, 2023
7.850
7.950
7.880
7.900
93,802
+0.03(+0.38%)
Sep 22, 2023
7.780
7.910
7.700
7.870
103,365
+0.11(+1.42%)
Sep 21, 2023
7.960
7.960
7.730
7.760
143,897
-0.23(-2.88%)
Sep 20, 2023
8.160
8.269
7.980
7.990
106,426
-0.14(-1.72%)
Sep 19, 2023
8.100
8.150
8.020
8.130
90,478
+0.04(+0.49%)
Sep 18, 2023
8.090
8.110
7.920
8.090
89,181
+0.02(+0.25%)
Sep 15, 2023
8.200
8.200
8.040
8.070
230,730
-0.13(-1.59%)
Sep 14, 2023
7.870
8.220
7.850
8.200
115,080
+0.39(+4.99%)
Sep 13, 2023
7.910
7.920
7.750
7.810
89,335
-0.08(-1.01%)
Sep 12, 2023
7.850
7.930
7.800
7.890
93,553
+0.00(+0.00%)
Sep 11, 2023
7.880
7.950
7.810
7.890
111,982
+0.01(+0.13%)
Sep 08, 2023
7.820
7.930
7.740
7.880
156,350
+0.06(+0.77%)
Sep 07, 2023
7.890
7.890
7.690
7.820
97,668
-0.05(-0.64%)
Sep 06, 2023
7.970
8.010
7.730
7.870
96,763
-0.08(-1.01%)
Sep 05, 2023
7.940
8.040
7.780
7.950
89,036
-0.03(-0.38%)
Sep 01, 2023
8.070
8.180
7.940
7.980
93,761
-0.01(-0.13%)
Aug 31, 2023
8.170
8.270
7.970
7.990
140,987
-0.19(-2.32%)
Aug 30, 2023
8.000
8.219
8.000
8.180
69,998
+0.13(+1.61%)
Aug 29, 2023
7.880
8.110
7.880
8.050
120,638
+0.22(+2.81%)
Aug 28, 2023
7.770
8.010
7.755
7.830
105,904
+0.06(+0.77%)
Aug 25, 2023
7.780
7.810
7.620
7.770
103,719
+0.00(+0.00%)
Aug 24, 2023
7.930
8.040
7.730
7.770
106,355
-0.22(-2.75%)
Aug 23, 2023
8.020
8.100
7.960
7.990
81,917
-0.03(-0.37%)
Aug 22, 2023
8.050
8.120
7.831
8.020
108,806
-0.02(-0.25%)
Aug 21, 2023
8.130
8.170
7.930
8.040
140,866
-0.07(-0.86%)
Aug 18, 2023
8.050
8.175
7.950
8.110
173,191
+0.01(+0.12%)
Aug 17, 2023
8.400
8.410
8.030
8.100
114,995
-0.30(-3.57%)
Aug 16, 2023
8.580
8.630
8.290
8.400
126,227
-0.19(-2.21%)
Aug 15, 2023
8.790
8.833
8.550
8.590
94,679
-0.28(-3.16%)
Aug 14, 2023
8.990
8.990
8.830
8.870
61,168
-0.14(-1.55%)
Aug 11, 2023
8.930
9.140
8.930
9.010
118,904
+0.05(+0.56%)
Aug 10, 2023
8.900
9.100
8.815
8.960
135,941
+0.09(+1.01%)
Aug 09, 2023
8.690
8.980
8.580
8.870
153,137
+0.20(+2.31%)
Aug 08, 2023
8.750
8.900
8.550
8.670
472,629
-0.08(-0.91%)
Aug 07, 2023
8.950
8.950
8.310
8.750
212,857
-0.15(-1.69%)
Aug 04, 2023
9.340
9.490
8.500
8.900
449,264
-0.37(-3.99%)
Aug 03, 2023
9.320
9.460
9.220
9.270
146,443
-0.07(-0.75%)
Aug 02, 2023
9.390
9.475
9.330
9.340
109,706
-0.11(-1.16%)
Aug 01, 2023
9.550
9.591
9.320
9.450
85,418
-0.10(-1.05%)
Jul 31, 2023
9.470
9.655
9.372
9.550
164,332
+0.06(+0.63%)
Jul 28, 2023
9.550
9.675
9.470
9.490
64,460
-0.03(-0.32%)
Jul 27, 2023
9.670
9.865
9.490
9.520
146,592
-0.10(-1.04%)
Jul 26, 2023
9.510
9.720
9.441
9.620
170,066
+0.26(+2.78%)
Jul 25, 2023
9.160
9.470
8.955
9.360
409,239
+0.17(+1.85%)
Jul 24, 2023
9.120
9.270
9.090
9.190
90,467
+0.04(+0.44%)
Jul 21, 2023
9.290
9.350
9.030
9.150
132,646
-0.06(-0.65%)
Jul 20, 2023
9.340
9.380
9.100
9.210
78,969
-0.11(-1.18%)
Jul 19, 2023
9.010
9.340
8.930
9.320
168,253
+0.32(+3.56%)
Jul 18, 2023
8.870
9.060
8.870
9.000
71,877
+0.14(+1.58%)
Jul 17, 2023
8.990
9.020
8.780
8.860
124,194
-0.13(-1.45%)
Jul 14, 2023
8.960
9.220
8.820
8.990
170,522
-0.05(-0.55%)
Jul 13, 2023
9.170
9.171
8.955
9.040
72,511
-0.09(-0.99%)
Jul 12, 2023
9.290
9.380
9.110
9.130
86,085
+0.00(+0.00%)
Jul 11, 2023
9.190
9.220
8.975
9.130
93,013
-0.02(-0.22%)
Jul 10, 2023
8.760
9.160
8.760
9.150
154,504
+0.35(+3.98%)
Jul 07, 2023
8.740
8.950
8.740
8.800
191,767
+0.05(+0.57%)
Jul 06, 2023
8.790
8.880
8.480
8.750
161,114
-0.06(-0.68%)
Jul 05, 2023
9.170
9.240
8.810
8.810
168,008
-0.38(-4.13%)
Jul 03, 2023
8.810
9.200
8.690
9.190
107,106
+0.41(+4.67%)
Jun 30, 2023
8.720
8.890
8.630
8.780
120,840
+0.10(+1.15%)
Jun 29, 2023
8.420
8.840
8.420
8.680
132,054
+0.26(+3.09%)
Jun 28, 2023
8.380
8.440
8.240
8.420
96,063
+0.01(+0.12%)
Jun 27, 2023
8.500
8.570
8.290
8.410
139,465
-0.05(-0.59%)
Jun 26, 2023
7.880
8.480
7.880
8.460
242,510
+0.55(+6.95%)
Jun 23, 2023
8.150
8.260
7.860
7.910
3,415,683
-0.32(-3.89%)
Jun 22, 2023
8.150
8.280
8.030
8.230
187,099
+0.08(+0.98%)
Jun 21, 2023
8.190
8.300
8.090
8.150
181,564
-0.05(-0.61%)
Jun 20, 2023
8.100
8.350
8.050
8.200
171,731
+0.10(+1.23%)
Jun 16, 2023
8.280
8.450
8.080
8.100
166,648
-0.17(-2.06%)
Jun 15, 2023
8.300
8.470
8.230
8.270
118,579
-0.01(-0.12%)
Jun 14, 2023
8.420
8.640
8.250
8.280
108,619
-0.12(-1.43%)
Jun 13, 2023
8.120
8.490
8.100
8.400
142,424
+0.37(+4.61%)
Jun 12, 2023
8.160
8.360
7.930
8.030
266,549
-0.08(-0.93%)
Jun 09, 2023
8.190
8.380
7.990
8.105
208,382
-0.11(-1.28%)
Jun 08, 2023
8.750
8.910
8.160
8.210
240,227
-0.51(-5.85%)
Jun 07, 2023
8.430
8.820
8.370
8.720
268,521
+0.35(+4.18%)
Jun 06, 2023
8.050
8.550
8.050
8.370
174,599
+0.27(+3.33%)
Jun 05, 2023
8.230
8.250
7.961
8.100
132,449
-0.22(-2.64%)
Jun 02, 2023
8.080
8.410
8.050
8.320
152,365
+0.34(+4.26%)
Jun 01, 2023
7.780
8.050
7.770
7.980
115,622
+0.20(+2.57%)
May 31, 2023
7.560
7.800
7.550
7.780
93,893
+0.19(+2.50%)
May 30, 2023
7.600
7.730
7.450
7.590
196,225
-0.10(-1.30%)
May 26, 2023
7.750
8.040
7.600
7.690
164,292
-0.10(-1.28%)
May 25, 2023
7.930
7.973
7.720
7.790
99,833
-0.16(-2.01%)
May 24, 2023
7.970
8.020
7.720
7.950
142,496
-0.09(-1.12%)
May 23, 2023
8.230
8.470
8.030
8.040
146,380
-0.17(-2.07%)
May 22, 2023
8.370
8.470
8.170
8.210
203,478
-0.16(-1.91%)
May 19, 2023
8.310
8.430
8.240
8.370
143,240
+0.03(+0.36%)
May 18, 2023
8.360
8.495
8.060
8.340
246,758
-0.07(-0.83%)
May 17, 2023
8.400
8.580
8.240
8.410
282,905
+0.17(+2.06%)
May 16, 2023
8.370
8.520
8.160
8.240
153,004
-0.16(-1.90%)
May 15, 2023
8.710
8.770
8.320
8.400
196,638
-0.22(-2.55%)
May 12, 2023
8.820
9.000
8.620
8.620
223,429
-0.22(-2.49%)
May 11, 2023
8.250
8.930
8.237
8.840
363,455
+0.55(+6.63%)
May 10, 2023
8.120
8.350
7.930
8.290
311,841
+0.28(+3.50%)
May 09, 2023
8.350
8.350
7.820
8.010
487,642
-0.29(-3.49%)
May 08, 2023
8.980
9.050
8.160
8.300
461,567
-0.73(-8.08%)
May 05, 2023
10.95
10.95
9.000
9.030
601,030
-1.55(-14.65%)
May 04, 2023
10.73
10.74
10.28
10.58
503,466
-0.01(-0.09%)
May 03, 2023
10.64
10.80
10.52
10.59
160,535
-0.05(-0.47%)
May 02, 2023
10.70
10.75
10.37
10.64
202,948
-0.06(-0.56%)
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.