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
Whole Earth Brands Inc
(NQ:
FREE
)
4.815
-0.005 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
4.810
4.827
4.810
4.820
285,213
+0.00(+0.00%)
Apr 29, 2024
4.810
4.830
4.810
4.820
382,724
+0.00(+0.00%)
Apr 26, 2024
4.820
4.830
4.810
4.820
462,587
+0.00(+0.00%)
Apr 25, 2024
4.840
4.840
4.810
4.820
412,219
+0.00(+0.00%)
Apr 24, 2024
4.830
4.830
4.810
4.820
179,900
+0.00(+0.00%)
Apr 23, 2024
4.840
4.840
4.810
4.820
883,800
-0.01(-0.21%)
Apr 22, 2024
4.830
4.840
4.820
4.830
734,341
+0.00(+0.00%)
Apr 19, 2024
4.830
4.840
4.820
4.830
221,707
+0.00(+0.00%)
Apr 18, 2024
4.830
4.840
4.820
4.830
306,219
+0.01(+0.21%)
Apr 17, 2024
4.830
4.840
4.820
4.820
731,982
+0.00(+0.00%)
Apr 16, 2024
4.840
4.840
4.800
4.820
1,375,596
-0.01(-0.21%)
Apr 15, 2024
4.840
4.840
4.820
4.830
877,404
+0.00(+0.00%)
Apr 12, 2024
4.830
4.830
4.820
4.830
201,561
+0.01(+0.21%)
Apr 11, 2024
4.830
4.840
4.820
4.820
318,487
-0.02(-0.41%)
Apr 10, 2024
4.820
4.840
4.810
4.840
209,385
+0.02(+0.41%)
Apr 09, 2024
4.830
4.840
4.810
4.820
233,820
+0.01(+0.21%)
Apr 08, 2024
4.820
4.840
4.810
4.810
136,823
+0.00(+0.00%)
Apr 05, 2024
4.830
4.830
4.800
4.810
377,694
-0.01(-0.21%)
Apr 04, 2024
4.830
4.840
4.820
4.820
556,315
-0.01(-0.21%)
Apr 03, 2024
4.830
4.840
4.820
4.830
368,269
+0.01(+0.21%)
Apr 02, 2024
4.830
4.840
4.820
4.820
335,418
-0.01(-0.21%)
Apr 01, 2024
4.830
4.840
4.830
4.830
222,593
+0.00(+0.00%)
Mar 28, 2024
4.820
4.830
4.830
4.830
968,009
+0.01(+0.21%)
Mar 27, 2024
4.820
4.830
4.810
4.820
69,054
+0.00(+0.00%)
Mar 26, 2024
4.830
4.830
4.810
4.820
290,187
+0.00(+0.00%)
Mar 25, 2024
4.830
4.850
4.820
4.820
323,861
+0.00(+0.00%)
Mar 22, 2024
4.810
4.830
4.800
4.820
487,271
+0.02(+0.42%)
Mar 21, 2024
4.810
4.815
4.800
4.800
404,680
+0.00(+0.00%)
Mar 20, 2024
4.800
4.810
4.790
4.800
312,117
+0.01(+0.21%)
Mar 19, 2024
4.800
4.810
4.790
4.790
203,692
-0.01(-0.21%)
Mar 18, 2024
4.780
4.810
4.770
4.800
1,965,963
+0.03(+0.63%)
Mar 15, 2024
4.780
4.790
4.770
4.770
373,871
-0.01(-0.21%)
Mar 14, 2024
4.780
4.790
4.780
4.780
472,898
+0.00(+0.00%)
Mar 13, 2024
4.770
4.790
4.770
4.780
236,699
+0.00(+0.00%)
Mar 12, 2024
4.770
4.790
4.770
4.780
317,330
+0.01(+0.21%)
Mar 11, 2024
4.770
4.790
4.770
4.770
673,654
+0.00(+0.00%)
Mar 08, 2024
4.770
4.780
4.760
4.770
577,660
+0.00(+0.00%)
Mar 07, 2024
4.780
4.780
4.760
4.770
896,915
-0.01(-0.21%)
Mar 06, 2024
4.780
4.780
4.770
4.780
185,392
+0.01(+0.21%)
Mar 05, 2024
4.780
4.790
4.770
4.770
390,585
+0.00(+0.00%)
Mar 04, 2024
4.780
4.790
4.770
4.770
294,056
-0.02(-0.42%)
Mar 01, 2024
4.790
4.800
4.780
4.790
220,870
+0.01(+0.21%)
Feb 29, 2024
4.790
4.820
4.770
4.780
442,378
+0.00(+0.00%)
Feb 28, 2024
4.760
4.780
4.760
4.780
651,985
+0.02(+0.42%)
Feb 27, 2024
4.780
4.780
4.760
4.760
406,891
-0.02(-0.42%)
Feb 26, 2024
4.770
4.780
4.760
4.780
1,013,495
+0.00(+0.00%)
Feb 23, 2024
4.760
4.785
4.760
4.780
302,277
+0.02(+0.42%)
Feb 22, 2024
4.770
4.785
4.760
4.760
253,083
-0.02(-0.42%)
Feb 21, 2024
4.760
4.780
4.760
4.780
482,016
+0.02(+0.42%)
Feb 20, 2024
4.750
4.760
4.740
4.760
2,557,727
+0.02(+0.42%)
Feb 16, 2024
4.740
4.755
4.740
4.740
746,762
-0.01(-0.21%)
Feb 15, 2024
4.770
4.770
4.740
4.750
765,128
-0.01(-0.21%)
Feb 14, 2024
4.750
4.760
4.725
4.760
4,908,802
+0.01(+0.21%)
Feb 13, 2024
4.770
4.770
4.730
4.750
22,162,888
+1.24(+35.33%)
Feb 12, 2024
3.450
3.550
3.450
3.510
48,822
+0.06(+1.74%)
Feb 09, 2024
3.450
3.530
3.400
3.450
41,563
+0.01(+0.29%)
Feb 08, 2024
3.500
3.550
3.440
3.440
37,335
-0.07(-1.99%)
Feb 07, 2024
3.580
3.620
3.420
3.510
87,594
-0.10(-2.77%)
Feb 06, 2024
3.910
3.950
3.610
3.610
93,744
-0.34(-8.61%)
Feb 05, 2024
4.000
4.000
3.841
3.950
114,965
-0.05(-1.25%)
Feb 02, 2024
3.990
4.040
3.920
4.000
143,553
+0.01(+0.25%)
Feb 01, 2024
4.000
4.060
3.960
3.990
610,733
+0.01(+0.25%)
Jan 31, 2024
3.990
4.080
3.941
3.980
64,883
-0.01(-0.25%)
Jan 30, 2024
3.880
3.990
3.845
3.990
217,621
+0.09(+2.31%)
Jan 29, 2024
3.890
3.940
3.600
3.900
38,392
+0.00(+0.00%)
Jan 26, 2024
3.920
3.940
3.830
3.900
35,277
-0.02(-0.51%)
Jan 25, 2024
3.950
3.970
3.790
3.920
42,586
+0.00(+0.00%)
Jan 24, 2024
3.970
4.000
3.900
3.920
111,247
-0.03(-0.76%)
Jan 23, 2024
3.900
3.980
3.865
3.950
126,268
+0.06(+1.54%)
Jan 22, 2024
3.870
3.950
3.840
3.890
285,986
+0.05(+1.30%)
Jan 19, 2024
3.740
3.900
3.680
3.840
234,878
+0.13(+3.50%)
Jan 18, 2024
3.680
3.750
3.590
3.710
88,710
+0.04(+1.09%)
Jan 17, 2024
3.630
3.690
3.598
3.670
51,561
+0.04(+0.96%)
Jan 16, 2024
3.630
3.640
3.560
3.635
129,062
+0.01(+0.41%)
Jan 12, 2024
3.550
3.650
3.510
3.620
208,358
+0.09(+2.55%)
Jan 11, 2024
3.420
3.580
3.360
3.530
82,155
+0.11(+3.22%)
Jan 10, 2024
3.520
3.530
3.390
3.420
54,708
-0.08(-2.29%)
Jan 09, 2024
3.580
3.630
3.450
3.500
58,857
-0.09(-2.51%)
Jan 08, 2024
3.440
3.690
3.440
3.590
105,050
+0.14(+4.06%)
Jan 05, 2024
3.420
3.470
3.370
3.450
52,370
+0.02(+0.58%)
Jan 04, 2024
3.420
3.490
3.390
3.430
108,245
+0.05(+1.48%)
Jan 03, 2024
3.450
3.470
3.360
3.380
68,230
-0.08(-2.31%)
Jan 02, 2024
3.430
3.490
3.430
3.460
40,209
+0.05(+1.47%)
Dec 29, 2023
3.400
3.480
3.400
3.410
77,073
+0.01(+0.29%)
Dec 28, 2023
3.410
3.490
3.390
3.400
46,384
-0.01(-0.29%)
Dec 27, 2023
3.470
3.470
3.360
3.410
160,813
-0.05(-1.45%)
Dec 26, 2023
3.500
3.500
3.290
3.460
169,276
-0.01(-0.29%)
Dec 22, 2023
3.390
3.490
3.390
3.470
88,534
+0.00(+0.00%)
Dec 21, 2023
3.470
3.500
3.350
3.470
51,555
+0.02(+0.58%)
Dec 20, 2023
3.420
3.480
3.380
3.450
120,068
+0.03(+0.88%)
Dec 19, 2023
3.320
3.420
3.270
3.420
44,399
+0.12(+3.64%)
Dec 18, 2023
3.390
3.410
3.270
3.300
87,649
-0.13(-3.79%)
Dec 15, 2023
3.450
3.450
3.290
3.430
137,397
+0.04(+1.18%)
Dec 14, 2023
3.170
3.400
3.170
3.390
222,669
+0.20(+6.27%)
Dec 13, 2023
3.120
3.230
3.090
3.190
216,819
+0.09(+2.90%)
Dec 12, 2023
3.090
3.160
3.020
3.100
165,486
+0.00(+0.00%)
Dec 11, 2023
3.160
3.160
3.010
3.100
104,659
-0.04(-1.27%)
Dec 08, 2023
3.200
3.210
3.050
3.140
73,054
-0.05(-1.57%)
Dec 07, 2023
3.230
3.230
3.165
3.190
62,450
-0.01(-0.31%)
Dec 06, 2023
3.300
3.318
3.115
3.200
113,164
-0.10(-3.03%)
Dec 05, 2023
3.400
3.490
3.180
3.300
41,962
-0.14(-4.07%)
Dec 04, 2023
3.430
3.540
3.244
3.440
236,374
+0.00(+0.00%)
Dec 01, 2023
3.240
3.450
3.156
3.440
414,551
+0.19(+5.85%)
Nov 30, 2023
3.310
3.430
3.210
3.250
82,118
-0.06(-1.81%)
Nov 29, 2023
3.290
3.342
3.250
3.310
62,859
-0.09(-2.65%)
Nov 28, 2023
3.390
3.490
3.345
3.400
61,530
+0.01(+0.29%)
Nov 27, 2023
3.430
3.460
3.360
3.390
41,375
-0.03(-0.88%)
Nov 24, 2023
3.460
3.480
3.390
3.420
38,069
-0.06(-1.72%)
Nov 22, 2023
3.580
3.650
3.440
3.480
53,227
-0.08(-2.25%)
Nov 21, 2023
3.490
3.690
3.490
3.560
124,892
-0.01(-0.28%)
Nov 20, 2023
3.580
3.610
3.555
3.570
98,183
+0.02(+0.56%)
Nov 17, 2023
3.500
3.590
3.410
3.550
159,925
+0.07(+2.01%)
Nov 16, 2023
3.180
3.500
3.100
3.480
316,153
+0.33(+10.48%)
Nov 15, 2023
3.080
3.255
3.080
3.150
92,845
+0.06(+1.94%)
Nov 14, 2023
3.040
3.210
3.030
3.090
157,366
+0.11(+3.69%)
Nov 13, 2023
2.990
3.035
2.855
2.980
201,588
-0.01(-0.33%)
Nov 10, 2023
2.750
3.000
2.730
2.990
216,698
+0.23(+8.33%)
Nov 09, 2023
3.300
3.310
2.700
2.760
1,046,384
-0.53(-16.11%)
Nov 08, 2023
3.450
3.450
3.265
3.290
869,643
-0.19(-5.46%)
Nov 07, 2023
3.600
3.600
3.470
3.480
99,520
-0.11(-3.06%)
Nov 06, 2023
3.490
3.620
3.490
3.590
100,062
+0.02(+0.56%)
Nov 03, 2023
3.600
3.650
3.540
3.570
264,502
+0.01(+0.28%)
Nov 02, 2023
3.600
3.600
3.550
3.560
162,545
+0.03(+0.85%)
Nov 01, 2023
3.540
3.560
3.480
3.530
57,256
-0.01(-0.28%)
Oct 31, 2023
3.460
3.570
3.420
3.540
96,144
+0.09(+2.61%)
Oct 30, 2023
3.400
3.470
3.400
3.450
82,998
+0.04(+1.17%)
Oct 27, 2023
3.470
3.540
3.400
3.410
103,397
-0.07(-2.01%)
Oct 26, 2023
3.390
3.495
3.390
3.480
100,229
+0.12(+3.57%)
Oct 25, 2023
3.330
3.380
3.300
3.360
88,852
+0.04(+1.20%)
Oct 24, 2023
3.310
3.410
3.290
3.320
250,975
+0.03(+0.91%)
Oct 23, 2023
3.310
3.380
3.290
3.290
162,816
-0.11(-3.24%)
Oct 20, 2023
3.280
3.400
3.230
3.400
145,252
+0.13(+3.98%)
Oct 19, 2023
3.330
3.340
3.230
3.270
214,060
-0.06(-1.80%)
Oct 18, 2023
3.330
3.410
3.300
3.330
169,546
-0.01(-0.30%)
Oct 17, 2023
3.350
3.435
3.330
3.340
205,547
+0.00(+0.00%)
Oct 16, 2023
3.340
3.350
3.280
3.340
82,056
+0.05(+1.52%)
Oct 13, 2023
3.230
3.350
3.200
3.290
173,189
+0.04(+1.23%)
Oct 12, 2023
3.400
3.400
3.200
3.250
359,422
-0.17(-4.97%)
Oct 11, 2023
3.510
3.530
3.390
3.420
202,806
-0.09(-2.56%)
Oct 10, 2023
3.560
3.620
3.490
3.510
152,924
-0.04(-1.13%)
Oct 09, 2023
3.570
3.570
3.545
3.550
98,216
-0.07(-1.93%)
Oct 06, 2023
3.670
3.670
3.550
3.620
68,327
-0.04(-1.09%)
Oct 05, 2023
3.630
3.710
3.630
3.660
83,462
+0.03(+0.83%)
Oct 04, 2023
3.540
3.665
3.540
3.630
145,074
+0.08(+2.25%)
Oct 03, 2023
3.550
3.560
3.530
3.550
137,279
+0.01(+0.28%)
Oct 02, 2023
3.560
3.590
3.540
3.540
79,507
-0.06(-1.67%)
Sep 29, 2023
3.586
3.635
3.580
3.600
47,441
+0.02(+0.56%)
Sep 28, 2023
3.550
3.590
3.505
3.580
95,800
+0.03(+0.85%)
Sep 27, 2023
3.560
3.590
3.450
3.550
228,103
+0.01(+0.28%)
Sep 26, 2023
3.490
3.555
3.440
3.540
167,063
+0.05(+1.43%)
Sep 25, 2023
3.550
3.505
3.490
3.490
41,468
-0.06(-1.69%)
Sep 22, 2023
3.630
3.640
3.510
3.550
139,730
-0.09(-2.47%)
Sep 21, 2023
3.660
3.665
3.640
3.640
71,076
-0.06(-1.62%)
Sep 20, 2023
3.680
3.730
3.660
3.700
205,644
+0.09(+2.49%)
Sep 19, 2023
3.510
3.620
3.500
3.610
101,824
+0.11(+3.14%)
Sep 18, 2023
3.570
3.570
3.490
3.500
146,899
-0.10(-2.78%)
Sep 15, 2023
3.620
3.649
3.590
3.600
185,751
+0.00(+0.00%)
Sep 14, 2023
3.530
3.620
3.480
3.600
98,328
+0.08(+2.27%)
Sep 13, 2023
3.550
3.590
3.445
3.520
157,156
+0.08(+2.33%)
Sep 12, 2023
3.610
3.610
3.440
3.440
70,884
-0.09(-2.55%)
Sep 11, 2023
3.610
3.610
3.495
3.530
244,026
+0.00(+0.00%)
Sep 08, 2023
3.550
3.565
3.500
3.530
148,378
-0.02(-0.56%)
Sep 07, 2023
3.610
3.630
3.550
3.550
99,895
-0.08(-2.20%)
Sep 06, 2023
3.740
3.740
3.620
3.630
145,649
-0.11(-2.94%)
Sep 05, 2023
3.790
3.800
3.700
3.740
209,795
-0.10(-2.60%)
Sep 01, 2023
3.820
3.850
3.440
3.840
166,227
+0.03(+0.79%)
Aug 31, 2023
3.790
3.820
3.740
3.810
215,117
+0.04(+1.06%)
Aug 30, 2023
3.660
3.780
3.650
3.770
84,067
+0.12(+3.15%)
Aug 29, 2023
3.580
3.670
3.580
3.655
88,990
+0.06(+1.81%)
Aug 28, 2023
3.660
3.660
3.540
3.590
164,229
-0.06(-1.64%)
Aug 25, 2023
3.700
3.700
3.620
3.650
99,201
-0.05(-1.35%)
Aug 24, 2023
3.720
3.720
3.660
3.700
188,335
-0.04(-1.07%)
Aug 23, 2023
3.740
3.794
3.650
3.740
214,793
-0.01(-0.27%)
Aug 22, 2023
3.870
3.870
3.720
3.750
384,142
-0.11(-2.85%)
Aug 21, 2023
3.960
4.000
3.850
3.860
122,366
-0.10(-2.53%)
Aug 18, 2023
3.950
3.980
3.884
3.960
460,261
+0.03(+0.76%)
Aug 17, 2023
3.940
3.950
3.783
3.930
129,268
-0.01(-0.25%)
Aug 16, 2023
3.910
3.950
3.890
3.940
269,972
+0.01(+0.25%)
Aug 15, 2023
3.880
3.950
3.880
3.930
123,796
+0.02(+0.51%)
Aug 14, 2023
3.900
3.935
3.840
3.910
177,737
+0.01(+0.26%)
Aug 11, 2023
3.910
3.910
3.860
3.900
134,407
-0.01(-0.26%)
Aug 10, 2023
3.760
3.930
3.750
3.910
189,575
+0.08(+2.09%)
Aug 09, 2023
3.920
4.100
3.820
3.830
346,209
-0.07(-1.79%)
Aug 08, 2023
3.970
3.970
3.885
3.900
147,250
-0.10(-2.50%)
Aug 07, 2023
4.020
4.040
3.920
4.000
118,120
-0.02(-0.50%)
Aug 04, 2023
4.010
4.060
3.980
4.020
176,670
+0.02(+0.50%)
Aug 03, 2023
4.030
4.080
3.985
4.000
133,880
-0.01(-0.25%)
Aug 02, 2023
4.000
4.050
3.920
4.010
361,277
+0.00(+0.00%)
Aug 01, 2023
4.040
4.045
4.000
4.010
126,905
-0.04(-0.99%)
Jul 31, 2023
4.060
4.175
4.030
4.050
187,020
-0.01(-0.25%)
Jul 28, 2023
4.140
4.150
4.020
4.060
157,542
-0.07(-1.69%)
Jul 27, 2023
4.140
4.200
4.120
4.130
188,231
+0.00(+0.00%)
Jul 26, 2023
4.000
4.158
4.000
4.130
126,776
+0.14(+3.51%)
Jul 25, 2023
4.020
4.050
3.950
3.990
136,538
-0.05(-1.24%)
Jul 24, 2023
4.020
4.050
3.970
4.040
148,020
+0.02(+0.50%)
Jul 21, 2023
4.050
4.050
3.965
4.020
129,238
+0.00(+0.00%)
Jul 20, 2023
4.070
4.070
4.000
4.020
194,299
-0.05(-1.23%)
Jul 19, 2023
4.000
4.140
3.910
4.070
295,408
+0.00(+0.00%)
Jul 18, 2023
4.210
4.210
4.060
4.070
464,236
-0.12(-2.86%)
Jul 17, 2023
4.090
4.255
4.060
4.190
392,613
+0.12(+2.95%)
Jul 14, 2023
3.960
4.100
3.940
4.070
418,060
+0.11(+2.78%)
Jul 13, 2023
3.970
4.005
3.935
3.960
399,417
-0.02(-0.50%)
Jul 12, 2023
3.970
4.040
3.960
3.980
249,992
+0.02(+0.51%)
Jul 11, 2023
3.890
3.995
3.870
3.960
356,806
+0.09(+2.33%)
Jul 10, 2023
3.960
4.000
3.860
3.870
273,007
-0.05(-1.28%)
Jul 07, 2023
3.920
4.015
3.905
3.920
236,027
+0.04(+1.03%)
Jul 06, 2023
3.970
4.000
3.880
3.880
453,734
-0.06(-1.52%)
Jul 05, 2023
3.950
4.045
3.900
3.940
498,987
+0.03(+0.77%)
Jul 03, 2023
4.000
4.080
3.900
3.910
330,452
-0.11(-2.74%)
Jun 30, 2023
4.000
4.100
3.980
4.020
1,062,664
+0.04(+1.01%)
Jun 29, 2023
3.860
4.010
3.835
3.980
1,200,883
+0.12(+3.11%)
Jun 28, 2023
3.870
3.950
3.830
3.860
1,201,598
+0.01(+0.26%)
Jun 27, 2023
3.920
3.965
3.850
3.850
890,367
-0.05(-1.28%)
Jun 26, 2023
3.670
4.060
3.600
3.900
5,413,544
+0.78(+25.00%)
Jun 23, 2023
3.110
3.290
3.060
3.120
5,522,513
-0.01(-0.32%)
Jun 22, 2023
2.850
3.200
2.660
3.130
1,038,280
+0.44(+16.36%)
Jun 21, 2023
3.000
3.000
2.652
2.690
341,754
-0.31(-10.33%)
Jun 20, 2023
3.080
3.120
2.910
3.000
498,472
-0.07(-2.28%)
Jun 16, 2023
3.010
3.080
2.875
3.070
1,140,328
+0.10(+3.37%)
Jun 15, 2023
2.920
2.990
2.895
2.970
263,827
+0.02(+0.68%)
Jun 14, 2023
2.950
3.035
2.880
2.950
290,120
+0.06(+2.08%)
Jun 13, 2023
2.690
2.925
2.678
2.890
340,304
+0.20(+7.43%)
Jun 12, 2023
2.870
2.870
2.650
2.690
352,247
-0.18(-6.27%)
Jun 09, 2023
2.900
2.910
2.815
2.870
259,637
-0.04(-1.37%)
Jun 08, 2023
3.070
3.070
2.860
2.910
342,117
-0.12(-3.96%)
Jun 07, 2023
2.990
3.160
2.990
3.030
268,709
+0.05(+1.68%)
Jun 06, 2023
2.970
3.020
2.860
2.980
308,965
+0.08(+2.76%)
Jun 05, 2023
3.030
3.030
2.760
2.900
209,038
-0.04(-1.36%)
Jun 02, 2023
2.840
2.945
2.790
2.940
194,973
+0.14(+5.00%)
Jun 01, 2023
2.890
2.900
2.770
2.800
474,354
-0.09(-3.11%)
May 31, 2023
3.050
3.065
2.850
2.890
169,414
-0.17(-5.40%)
May 30, 2023
2.970
3.120
2.880
3.055
264,211
+0.20(+6.82%)
May 26, 2023
3.120
3.130
2.710
2.860
361,922
-0.27(-8.63%)
May 25, 2023
3.360
3.550
3.100
3.130
509,292
-0.12(-3.69%)
May 24, 2023
3.180
3.290
3.180
3.250
575,389
+0.01(+0.31%)
May 23, 2023
3.150
3.270
3.130
3.240
301,808
+0.08(+2.53%)
May 22, 2023
3.060
3.160
3.050
3.160
314,650
+0.10(+3.27%)
May 19, 2023
2.990
3.110
2.940
3.060
302,151
+0.11(+3.73%)
May 18, 2023
2.740
2.965
2.740
2.950
299,856
+0.19(+6.88%)
May 17, 2023
2.650
2.770
2.650
2.760
159,379
+0.10(+3.76%)
May 16, 2023
2.620
2.710
2.580
2.660
186,617
+0.03(+1.14%)
May 15, 2023
2.860
2.970
2.560
2.630
301,997
-0.23(-8.04%)
May 12, 2023
2.850
2.925
2.810
2.860
208,774
-0.04(-1.38%)
May 11, 2023
2.840
2.950
2.790
2.900
325,583
+0.09(+3.20%)
May 10, 2023
2.550
3.015
2.550
2.810
784,234
+0.33(+13.31%)
May 09, 2023
2.460
2.540
2.425
2.480
254,335
+0.02(+0.81%)
May 08, 2023
2.380
2.510
2.360
2.460
218,530
+0.07(+2.93%)
May 05, 2023
2.300
2.415
2.300
2.390
365,148
+0.11(+4.82%)
May 04, 2023
2.260
2.305
2.240
2.280
160,609
+0.00(+0.00%)
May 03, 2023
2.280
2.325
2.270
2.280
130,030
+0.01(+0.44%)
May 02, 2023
2.370
2.390
2.265
2.270
202,947
-0.09(-3.81%)
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.