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
Iheartmedia Inc
(NQ:
IHRT
)
0.8700
-0.0360 (-3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
0.9060
0.9379
0.8150
0.8700
3,161,465
-0.04(-3.97%)
May 23, 2024
1.020
1.020
0.8928
0.9060
3,086,350
-0.09(-9.15%)
May 22, 2024
1.090
1.090
0.9812
0.9973
1,679,814
-0.07(-6.79%)
May 21, 2024
1.120
1.160
1.070
1.070
901,428
-0.08(-6.96%)
May 20, 2024
1.230
1.230
1.100
1.150
1,899,022
-0.06(-4.96%)
May 17, 2024
1.280
1.340
1.200
1.210
973,896
-0.08(-6.20%)
May 16, 2024
1.230
1.290
1.200
1.290
1,344,069
+0.05(+4.03%)
May 15, 2024
1.260
1.285
1.130
1.240
1,985,650
-0.02(-1.59%)
May 14, 2024
1.290
1.370
1.150
1.260
1,993,662
+0.02(+1.61%)
May 13, 2024
1.360
1.360
1.174
1.240
2,261,444
-0.06(-4.62%)
May 10, 2024
1.460
1.460
1.290
1.300
1,512,326
-0.08(-5.80%)
May 09, 2024
1.820
1.820
1.360
1.380
4,218,260
-0.78(-36.11%)
May 08, 2024
2.240
2.240
2.125
2.160
668,335
-0.11(-4.85%)
May 07, 2024
2.350
2.428
2.260
2.270
402,532
-0.09(-3.81%)
May 06, 2024
2.270
2.380
2.260
2.360
643,006
+0.11(+4.89%)
May 03, 2024
2.270
2.340
2.240
2.250
289,434
+0.02(+0.90%)
May 02, 2024
2.190
2.240
2.110
2.230
854,954
+0.08(+3.72%)
May 01, 2024
2.080
2.220
2.080
2.150
621,011
+0.05(+2.38%)
Apr 30, 2024
2.140
2.140
2.070
2.100
723,243
-0.07(-3.23%)
Apr 29, 2024
2.160
2.224
2.150
2.170
424,530
+0.03(+1.40%)
Apr 26, 2024
2.100
2.180
2.055
2.140
606,886
+0.04(+1.90%)
Apr 25, 2024
2.060
2.140
2.045
2.100
598,862
-0.01(-0.47%)
Apr 24, 2024
2.120
2.190
2.080
2.110
542,078
-0.01(-0.47%)
Apr 23, 2024
1.960
2.145
1.940
2.120
476,978
+0.18(+9.00%)
Apr 22, 2024
1.900
1.950
1.860
1.945
498,274
+0.05(+2.37%)
Apr 19, 2024
1.910
1.940
1.835
1.900
948,321
-0.03(-1.55%)
Apr 18, 2024
1.940
1.960
1.870
1.930
756,331
-0.02(-1.03%)
Apr 17, 2024
2.050
2.170
1.940
1.950
553,139
-0.08(-3.94%)
Apr 16, 2024
2.110
2.110
2.000
2.030
484,431
-0.08(-3.79%)
Apr 15, 2024
2.160
2.180
2.080
2.110
404,658
-0.07(-3.21%)
Apr 12, 2024
2.250
2.260
2.170
2.180
501,167
-0.08(-3.54%)
Apr 11, 2024
2.180
2.270
2.130
2.260
336,236
+0.08(+3.67%)
Apr 10, 2024
2.170
2.305
2.130
2.180
692,974
-0.15(-6.44%)
Apr 09, 2024
2.270
2.345
2.225
2.330
481,141
+0.08(+3.56%)
Apr 08, 2024
2.070
2.275
2.070
2.250
978,275
+0.20(+9.76%)
Apr 05, 2024
2.130
2.130
1.970
2.050
642,136
-0.08(-3.76%)
Apr 04, 2024
2.120
2.210
2.110
2.130
857,102
+0.04(+1.91%)
Apr 03, 2024
1.970
2.100
1.965
2.090
648,215
+0.09(+4.50%)
Apr 02, 2024
2.080
2.080
1.970
2.000
547,107
-0.12(-5.66%)
Apr 01, 2024
2.100
2.130
2.030
2.120
599,373
+0.03(+1.44%)
Mar 28, 2024
2.130
2.160
2.075
2.090
562,057
-0.05(-2.34%)
Mar 27, 2024
1.940
2.160
1.940
2.140
905,610
+0.21(+10.88%)
Mar 26, 2024
1.880
1.960
1.870
1.930
500,517
+0.06(+3.21%)
Mar 25, 2024
1.910
1.953
1.870
1.870
774,508
-0.04(-2.09%)
Mar 22, 2024
2.020
2.100
1.900
1.910
888,519
-0.10(-4.98%)
Mar 21, 2024
2.050
2.150
1.985
2.010
952,782
+0.00(+0.00%)
Mar 20, 2024
1.890
2.070
1.845
2.010
676,884
+0.12(+6.35%)
Mar 19, 2024
1.890
1.920
1.840
1.890
698,911
+0.01(+0.53%)
Mar 18, 2024
2.050
2.050
1.850
1.880
1,268,258
-0.19(-9.18%)
Mar 15, 2024
2.100
2.200
2.045
2.070
1,396,991
-0.05(-2.36%)
Mar 14, 2024
2.130
2.230
2.120
2.120
636,816
-0.04(-1.85%)
Mar 13, 2024
2.190
2.280
2.105
2.160
729,204
-0.05(-2.26%)
Mar 12, 2024
2.210
2.220
2.130
2.210
553,923
+0.02(+0.91%)
Mar 11, 2024
2.270
2.380
2.180
2.190
766,763
-0.11(-4.78%)
Mar 08, 2024
2.210
2.325
2.162
2.300
863,020
+0.14(+6.48%)
Mar 07, 2024
2.020
2.190
2.010
2.160
735,105
+0.15(+7.46%)
Mar 06, 2024
1.950
2.050
1.870
2.010
835,531
+0.08(+4.15%)
Mar 05, 2024
2.140
2.140
1.920
1.930
1,478,647
-0.21(-9.81%)
Mar 04, 2024
2.370
2.370
2.045
2.140
1,617,803
-0.12(-5.31%)
Mar 01, 2024
2.760
2.800
2.200
2.260
2,240,187
-0.51(-18.41%)
Feb 29, 2024
2.400
3.040
2.360
2.770
4,138,846
+0.50(+22.03%)
Feb 28, 2024
2.310
2.340
2.105
2.270
1,329,456
-0.04(-1.73%)
Feb 27, 2024
2.380
2.405
2.285
2.310
770,595
-0.03(-1.28%)
Feb 26, 2024
2.260
2.360
2.240
2.340
571,596
+0.02(+0.86%)
Feb 23, 2024
2.370
2.380
2.200
2.320
593,939
-0.06(-2.32%)
Feb 22, 2024
2.380
2.410
2.285
2.375
676,427
+0.03(+1.28%)
Feb 21, 2024
2.550
2.565
2.320
2.345
528,357
-0.24(-9.46%)
Feb 20, 2024
2.630
2.640
2.550
2.590
444,999
-0.06(-2.26%)
Feb 16, 2024
2.660
2.740
2.560
2.650
670,394
-0.03(-1.12%)
Feb 15, 2024
2.590
2.695
2.465
2.680
773,006
+0.16(+6.35%)
Feb 14, 2024
2.740
2.740
2.490
2.520
821,842
-0.13(-4.91%)
Feb 13, 2024
2.590
2.765
2.560
2.650
980,395
-0.18(-6.36%)
Feb 12, 2024
2.790
2.960
2.750
2.830
766,809
+0.04(+1.43%)
Feb 09, 2024
2.450
2.800
2.430
2.790
1,272,195
+0.33(+13.41%)
Feb 08, 2024
2.380
2.470
2.310
2.460
665,956
+0.05(+2.07%)
Feb 07, 2024
2.650
2.650
2.310
2.410
1,145,881
-0.24(-9.06%)
Feb 06, 2024
2.670
2.764
2.630
2.650
419,970
-0.05(-1.85%)
Feb 05, 2024
2.800
2.815
2.695
2.700
490,839
-0.21(-7.22%)
Feb 02, 2024
2.830
2.950
2.725
2.910
753,187
+0.06(+2.11%)
Feb 01, 2024
2.760
2.940
2.720
2.850
655,576
+0.14(+5.17%)
Jan 31, 2024
2.840
2.970
2.710
2.710
724,857
-0.17(-5.90%)
Jan 30, 2024
2.810
2.920
2.740
2.880
562,664
+0.05(+1.77%)
Jan 29, 2024
2.810
2.900
2.610
2.830
723,982
-0.02(-0.70%)
Jan 26, 2024
2.710
2.910
2.635
2.850
1,308,469
+0.20(+7.55%)
Jan 25, 2024
2.610
2.780
2.595
2.650
995,241
+0.13(+5.16%)
Jan 24, 2024
2.560
2.650
2.475
2.520
432,951
+0.02(+0.80%)
Jan 23, 2024
2.350
2.540
2.350
2.500
775,199
+0.18(+7.76%)
Jan 22, 2024
2.260
2.340
2.230
2.320
722,230
+0.07(+3.11%)
Jan 19, 2024
2.310
2.310
2.170
2.250
1,261,273
-0.05(-2.17%)
Jan 18, 2024
2.350
2.350
2.240
2.300
705,843
-0.03(-1.29%)
Jan 17, 2024
2.250
2.355
2.180
2.330
874,971
+0.04(+1.75%)
Jan 16, 2024
2.240
2.320
2.145
2.290
990,066
+0.01(+0.44%)
Jan 12, 2024
2.100
2.370
2.100
2.280
1,268,389
+0.14(+6.54%)
Jan 11, 2024
2.150
2.180
2.040
2.140
1,240,554
-0.02(-0.93%)
Jan 10, 2024
1.950
2.170
1.900
2.160
1,416,557
+0.19(+9.64%)
Jan 09, 2024
2.210
2.210
1.900
1.970
1,728,613
-0.28(-12.44%)
Jan 08, 2024
2.410
2.460
2.240
2.250
1,124,172
-0.19(-7.79%)
Jan 05, 2024
2.360
2.475
2.320
2.440
1,433,839
+0.04(+1.67%)
Jan 04, 2024
2.420
2.425
2.320
2.400
637,923
-0.01(-0.41%)
Jan 03, 2024
2.420
2.475
2.350
2.410
816,252
-0.04(-1.63%)
Jan 02, 2024
2.660
2.700
2.440
2.450
1,331,843
-0.22(-8.24%)
Dec 29, 2023
2.560
2.695
2.530
2.670
1,222,887
+0.13(+5.12%)
Dec 28, 2023
2.450
2.560
2.450
2.540
806,348
+0.09(+3.67%)
Dec 27, 2023
2.500
2.500
2.390
2.450
734,216
-0.02(-0.81%)
Dec 26, 2023
2.330
2.535
2.260
2.470
787,031
+0.14(+6.01%)
Dec 22, 2023
2.350
2.420
2.270
2.330
547,088
-0.01(-0.43%)
Dec 21, 2023
2.350
2.380
2.310
2.340
526,756
+0.02(+0.86%)
Dec 20, 2023
2.450
2.520
2.310
2.320
1,163,951
-0.14(-5.69%)
Dec 19, 2023
2.390
2.490
2.360
2.460
1,372,561
+0.11(+4.68%)
Dec 18, 2023
2.500
2.530
2.330
2.350
1,454,171
-0.17(-6.75%)
Dec 15, 2023
2.600
2.640
2.360
2.520
2,050,160
-0.08(-3.08%)
Dec 14, 2023
2.560
2.750
2.470
2.600
2,619,637
+0.15(+6.12%)
Dec 13, 2023
2.410
2.518
2.270
2.450
1,606,550
+0.07(+2.94%)
Dec 12, 2023
2.610
2.610
2.345
2.380
1,045,853
-0.24(-9.16%)
Dec 11, 2023
2.670
2.690
2.560
2.620
904,773
-0.03(-1.13%)
Dec 08, 2023
2.750
2.800
2.460
2.650
1,084,373
-0.15(-5.36%)
Dec 07, 2023
2.800
2.810
2.705
2.800
536,401
-0.02(-0.71%)
Dec 06, 2023
2.850
2.940
2.745
2.820
779,769
+0.07(+2.55%)
Dec 05, 2023
3.030
3.030
2.730
2.750
621,219
-0.27(-8.94%)
Dec 04, 2023
3.000
3.120
2.995
3.020
945,745
+0.02(+0.67%)
Dec 01, 2023
2.600
3.040
2.580
3.000
1,648,947
+0.38(+14.50%)
Nov 30, 2023
2.740
2.740
2.600
2.620
601,724
-0.03(-1.13%)
Nov 29, 2023
2.680
2.800
2.545
2.650
651,739
+0.07(+2.71%)
Nov 28, 2023
2.600
2.600
2.455
2.580
583,419
-0.01(-0.39%)
Nov 27, 2023
2.850
2.850
2.570
2.590
745,587
-0.19(-6.83%)
Nov 24, 2023
2.720
2.820
2.650
2.780
292,400
+0.06(+2.21%)
Nov 22, 2023
2.630
2.835
2.620
2.720
942,653
+0.12(+4.62%)
Nov 21, 2023
2.540
2.620
2.465
2.600
672,974
+0.03(+1.17%)
Nov 20, 2023
2.560
2.650
2.550
2.570
664,569
+0.05(+1.98%)
Nov 17, 2023
2.450
2.550
2.420
2.520
996,799
+0.09(+3.70%)
Nov 16, 2023
2.650
2.716
2.410
2.430
1,427,455
-0.05(-2.02%)
Nov 15, 2023
2.080
2.590
2.080
2.480
2,153,295
+0.38(+18.10%)
Nov 14, 2023
1.950
2.210
1.930
2.100
1,506,266
+0.28(+15.38%)
Nov 13, 2023
1.990
2.030
1.775
1.820
1,309,192
-0.19(-9.45%)
Nov 10, 2023
2.160
2.190
1.870
2.010
993,931
-0.18(-8.01%)
Nov 09, 2023
2.470
2.620
2.185
2.185
657,388
-0.42(-15.96%)
Nov 08, 2023
2.470
2.600
2.450
2.600
864,831
+0.09(+3.59%)
Nov 07, 2023
2.530
2.560
2.460
2.510
496,597
-0.05(-1.95%)
Nov 06, 2023
2.510
2.700
2.465
2.560
938,472
+0.06(+2.40%)
Nov 03, 2023
2.470
2.630
2.450
2.500
1,019,890
+0.15(+6.38%)
Nov 02, 2023
2.210
2.365
2.210
2.350
553,902
+0.20(+9.30%)
Nov 01, 2023
2.280
2.295
2.100
2.150
778,491
-0.20(-8.51%)
Oct 31, 2023
2.250
2.425
2.242
2.350
670,492
+0.13(+5.86%)
Oct 30, 2023
2.190
2.285
2.131
2.220
805,716
+0.08(+3.74%)
Oct 27, 2023
2.260
2.260
2.015
2.140
1,009,525
-0.11(-4.89%)
Oct 26, 2023
2.290
2.360
2.240
2.250
865,855
-0.03(-1.32%)
Oct 25, 2023
2.350
2.390
2.265
2.280
632,653
-0.11(-4.60%)
Oct 24, 2023
2.530
2.530
2.360
2.390
990,491
-0.05(-2.05%)
Oct 23, 2023
2.410
2.550
2.390
2.440
551,604
-0.01(-0.41%)
Oct 20, 2023
2.510
2.525
2.415
2.450
620,573
-0.04(-1.61%)
Oct 19, 2023
2.490
2.555
2.415
2.490
737,434
-0.02(-0.80%)
Oct 18, 2023
2.730
2.730
2.490
2.510
735,547
-0.24(-8.73%)
Oct 17, 2023
2.680
2.810
2.640
2.750
531,092
+0.10(+3.77%)
Oct 16, 2023
2.640
2.710
2.610
2.650
438,100
+0.02(+0.76%)
Oct 13, 2023
2.570
2.640
2.550
2.630
436,326
+0.06(+2.33%)
Oct 12, 2023
2.770
2.770
2.535
2.570
831,852
-0.18(-6.55%)
Oct 11, 2023
2.800
2.850
2.730
2.750
598,455
-0.03(-1.08%)
Oct 10, 2023
2.640
2.840
2.640
2.780
486,054
+0.17(+6.51%)
Oct 09, 2023
2.630
2.650
2.520
2.610
812,335
-0.03(-1.14%)
Oct 06, 2023
2.810
2.900
2.620
2.640
888,845
-0.21(-7.37%)
Oct 05, 2023
2.630
2.880
2.625
2.850
1,214,552
+0.14(+4.97%)
Oct 04, 2023
2.850
2.960
2.630
2.715
1,205,603
-0.23(-7.65%)
Oct 03, 2023
3.020
3.070
2.900
2.940
1,316,424
-0.07(-2.33%)
Oct 02, 2023
3.150
3.210
2.970
3.010
760,079
-0.15(-4.75%)
Sep 29, 2023
3.160
3.285
3.070
3.160
634,952
+0.02(+0.64%)
Sep 28, 2023
3.450
3.450
3.090
3.140
806,583
-0.20(-5.99%)
Sep 27, 2023
3.350
3.440
3.270
3.340
944,499
+0.03(+0.91%)
Sep 26, 2023
3.480
3.680
3.280
3.310
1,057,401
-0.25(-7.02%)
Sep 25, 2023
3.450
3.580
3.480
3.560
1,088,404
+0.08(+2.30%)
Sep 22, 2023
3.440
3.525
3.375
3.480
636,145
+0.06(+1.75%)
Sep 21, 2023
3.350
3.470
3.280
3.420
512,616
+0.02(+0.59%)
Sep 20, 2023
3.370
3.440
3.360
3.400
419,986
+0.05(+1.49%)
Sep 19, 2023
3.370
3.450
3.300
3.350
396,178
-0.03(-0.89%)
Sep 18, 2023
3.380
3.435
3.330
3.380
718,647
-0.02(-0.59%)
Sep 15, 2023
3.490
3.515
3.320
3.400
1,503,477
-0.01(-0.29%)
Sep 14, 2023
3.370
3.500
3.360
3.410
838,668
+0.10(+3.02%)
Sep 13, 2023
3.250
3.325
3.210
3.310
891,739
+0.03(+0.91%)
Sep 12, 2023
3.300
3.390
3.240
3.280
1,067,672
+0.02(+0.61%)
Sep 11, 2023
3.340
3.425
3.240
3.260
878,448
-0.06(-1.81%)
Sep 08, 2023
3.520
3.619
3.320
3.320
789,976
-0.19(-5.41%)
Sep 07, 2023
3.470
3.595
3.420
3.510
1,411,808
-0.03(-0.85%)
Sep 06, 2023
3.680
3.690
3.480
3.540
745,336
-0.16(-4.32%)
Sep 05, 2023
3.560
3.720
3.520
3.700
1,072,421
+0.14(+3.93%)
Sep 01, 2023
3.690
3.730
3.450
3.560
905,657
-0.05(-1.39%)
Aug 31, 2023
3.760
3.890
3.590
3.610
1,357,911
-0.16(-4.24%)
Aug 30, 2023
3.530
3.790
3.482
3.770
694,894
+0.23(+6.50%)
Aug 29, 2023
3.550
3.600
3.500
3.540
519,554
+0.02(+0.57%)
Aug 28, 2023
3.580
3.680
3.495
3.520
495,330
-0.04(-1.12%)
Aug 25, 2023
3.520
3.600
3.445
3.560
528,570
+0.05(+1.42%)
Aug 24, 2023
3.540
3.610
3.375
3.510
1,067,479
-0.06(-1.68%)
Aug 23, 2023
3.570
3.670
3.470
3.570
719,131
+0.06(+1.71%)
Aug 22, 2023
3.420
3.560
3.415
3.510
1,066,687
+0.09(+2.63%)
Aug 21, 2023
3.380
3.475
3.115
3.420
1,178,229
+0.08(+2.40%)
Aug 18, 2023
3.400
3.455
3.280
3.340
896,819
-0.13(-3.75%)
Aug 17, 2023
3.320
3.505
3.300
3.470
1,284,193
+0.16(+4.83%)
Aug 16, 2023
3.390
3.545
3.285
3.310
1,072,650
-0.09(-2.65%)
Aug 15, 2023
3.500
3.850
3.350
3.400
1,842,402
+0.08(+2.41%)
Aug 14, 2023
3.370
3.485
3.270
3.320
1,640,585
-0.06(-1.78%)
Aug 11, 2023
3.410
3.465
3.280
3.380
1,125,777
-0.05(-1.46%)
Aug 10, 2023
3.570
3.680
3.410
3.430
810,035
-0.14(-3.92%)
Aug 09, 2023
3.660
3.660
3.425
3.570
1,135,447
-0.17(-4.55%)
Aug 08, 2023
4.220
4.320
3.555
3.740
2,093,443
-0.74(-16.52%)
Aug 07, 2023
4.530
4.590
4.360
4.480
754,566
-0.02(-0.44%)
Aug 04, 2023
4.280
4.660
4.270
4.500
1,023,993
+0.23(+5.39%)
Aug 03, 2023
4.290
4.370
4.150
4.270
480,177
-0.05(-1.16%)
Aug 02, 2023
4.470
4.470
4.255
4.320
779,262
-0.26(-5.68%)
Aug 01, 2023
4.670
4.710
4.480
4.580
738,200
-0.15(-3.17%)
Jul 31, 2023
4.220
4.740
4.220
4.730
1,098,037
+0.52(+12.35%)
Jul 28, 2023
4.230
4.320
4.170
4.210
579,445
+0.05(+1.20%)
Jul 27, 2023
4.520
4.520
4.140
4.160
552,781
-0.28(-6.31%)
Jul 26, 2023
4.310
4.465
4.290
4.440
511,204
+0.14(+3.26%)
Jul 25, 2023
4.320
4.370
4.255
4.300
570,237
-0.02(-0.46%)
Jul 24, 2023
4.400
4.478
4.220
4.320
753,337
-0.08(-1.82%)
Jul 21, 2023
4.500
4.620
4.320
4.400
629,148
-0.06(-1.35%)
Jul 20, 2023
4.530
4.540
4.298
4.460
829,191
-0.04(-0.89%)
Jul 19, 2023
4.460
4.600
4.460
4.500
982,917
+0.07(+1.58%)
Jul 18, 2023
4.220
4.610
4.220
4.430
879,817
+0.19(+4.48%)
Jul 17, 2023
4.120
4.260
4.040
4.240
871,811
+0.10(+2.42%)
Jul 14, 2023
4.410
4.410
4.120
4.140
1,090,172
-0.26(-5.91%)
Jul 13, 2023
4.250
4.425
4.150
4.400
882,985
+0.17(+4.02%)
Jul 12, 2023
4.350
4.370
4.180
4.230
803,019
+0.01(+0.24%)
Jul 11, 2023
4.200
4.290
4.125
4.220
1,249,713
+0.02(+0.48%)
Jul 10, 2023
3.980
4.365
3.970
4.200
1,686,801
+0.22(+5.53%)
Jul 07, 2023
3.800
4.130
3.750
3.980
2,558,973
+0.21(+5.57%)
Jul 06, 2023
3.660
3.810
3.545
3.770
1,078,939
+0.04(+1.07%)
Jul 05, 2023
3.780
3.850
3.470
3.730
1,178,923
-0.10(-2.61%)
Jul 03, 2023
3.640
3.840
3.640
3.830
1,352,687
+0.19(+5.22%)
Jun 30, 2023
3.650
3.720
3.560
3.640
809,095
+0.06(+1.68%)
Jun 29, 2023
3.470
3.620
3.380
3.580
1,789,183
+0.12(+3.47%)
Jun 28, 2023
3.560
3.600
3.420
3.460
1,365,081
-0.10(-2.81%)
Jun 27, 2023
3.620
3.670
3.480
3.560
1,276,616
-0.02(-0.56%)
Jun 26, 2023
3.340
3.690
3.320
3.580
1,051,059
+0.21(+6.23%)
Jun 23, 2023
3.200
3.470
3.135
3.370
4,057,234
+0.06(+1.81%)
Jun 22, 2023
3.450
3.520
3.240
3.310
1,525,615
-0.14(-4.06%)
Jun 21, 2023
3.580
3.590
3.335
3.450
1,739,060
-0.08(-2.27%)
Jun 20, 2023
3.480
3.590
3.460
3.530
1,578,628
+0.00(+0.00%)
Jun 16, 2023
3.750
3.790
3.490
3.530
1,860,984
-0.19(-5.11%)
Jun 15, 2023
3.590
3.755
3.505
3.720
1,421,888
+0.13(+3.62%)
Jun 14, 2023
3.670
3.730
3.550
3.590
1,692,421
-0.06(-1.64%)
Jun 13, 2023
3.700
3.900
3.600
3.650
1,122,650
-0.02(-0.54%)
Jun 12, 2023
3.520
3.710
3.480
3.670
1,264,155
+0.13(+3.67%)
Jun 09, 2023
3.700
3.705
3.450
3.540
1,083,297
-0.22(-5.85%)
Jun 08, 2023
3.780
3.785
3.390
3.760
1,858,676
-0.02(-0.53%)
Jun 07, 2023
3.650
4.030
3.590
3.780
2,690,381
+0.16(+4.42%)
Jun 06, 2023
3.160
3.670
3.050
3.620
1,742,296
+0.44(+13.84%)
Jun 05, 2023
3.090
3.315
2.920
3.180
2,178,648
+0.06(+1.92%)
Jun 02, 2023
2.560
3.220
2.540
3.120
2,646,009
+0.63(+25.30%)
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.