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
Mogo Inc
(NQ:
MOGO
)
1.790
-0.010 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
1.870
1.875
1.830
1.865
33,610
+0.01(+0.81%)
Apr 29, 2024
1.870
1.880
1.820
1.850
23,340
-0.02(-1.07%)
Apr 26, 2024
1.822
1.880
1.822
1.870
29,786
-0.01(-0.53%)
Apr 25, 2024
1.830
1.900
1.820
1.880
26,867
+0.00(+0.00%)
Apr 24, 2024
1.890
1.890
1.855
1.880
29,806
+0.01(+0.53%)
Apr 23, 2024
1.860
1.900
1.790
1.870
17,348
+0.04(+2.19%)
Apr 22, 2024
1.810
1.850
1.800
1.830
17,665
+0.02(+1.10%)
Apr 19, 2024
1.830
1.870
1.805
1.810
62,643
-0.04(-2.16%)
Apr 18, 2024
1.840
1.850
1.790
1.850
46,757
+0.03(+1.65%)
Apr 17, 2024
1.820
1.860
1.820
1.820
25,131
-0.02(-1.09%)
Apr 16, 2024
1.900
1.903
1.820
1.840
74,884
-0.09(-4.66%)
Apr 15, 2024
2.070
2.070
1.900
1.930
59,588
-0.04(-2.03%)
Apr 12, 2024
1.950
1.980
1.940
1.970
45,676
+0.00(+0.00%)
Apr 11, 2024
2.000
2.028
1.970
1.970
48,792
-0.03(-1.50%)
Apr 10, 2024
2.030
2.040
1.960
2.000
36,290
-0.03(-1.48%)
Apr 09, 2024
1.995
2.035
1.950
2.030
64,853
+0.04(+2.01%)
Apr 08, 2024
1.970
2.020
1.920
1.990
69,965
-0.01(-0.50%)
Apr 05, 2024
1.970
2.010
1.880
2.000
85,474
+0.00(+0.00%)
Apr 04, 2024
1.850
2.010
1.850
2.000
138,648
+0.15(+8.11%)
Apr 03, 2024
1.920
1.930
1.830
1.850
85,996
-0.03(-1.60%)
Apr 02, 2024
1.890
1.940
1.870
1.880
25,050
-0.05(-2.59%)
Apr 01, 2024
2.010
2.010
1.920
1.930
49,794
-0.07(-3.50%)
Mar 28, 2024
1.900
1.990
1.990
2.000
113,386
+0.11(+5.82%)
Mar 27, 2024
1.910
1.930
1.810
1.890
71,440
-0.03(-1.31%)
Mar 26, 2024
1.920
2.000
1.900
1.915
117,596
-0.00(-0.26%)
Mar 25, 2024
1.930
1.940
1.895
1.920
57,624
+0.03(+1.59%)
Mar 22, 2024
1.950
1.970
1.890
1.890
68,933
-0.09(-4.55%)
Mar 21, 2024
1.940
2.000
1.900
1.980
135,508
+0.05(+2.86%)
Mar 20, 2024
2.150
2.150
1.870
1.925
311,495
-0.26(-11.70%)
Mar 19, 2024
1.950
2.180
1.940
2.180
244,086
+0.19(+9.55%)
Mar 18, 2024
1.940
2.000
1.910
1.990
161,343
+0.06(+3.11%)
Mar 15, 2024
1.930
2.050
1.910
1.930
61,570
-0.06(-3.02%)
Mar 14, 2024
1.930
2.020
1.820
1.990
91,963
+0.05(+2.58%)
Mar 13, 2024
1.740
2.010
1.740
1.940
85,501
+0.17(+9.60%)
Mar 12, 2024
1.990
1.990
1.740
1.770
140,814
-0.19(-9.69%)
Mar 11, 2024
2.140
2.180
1.950
1.960
54,161
-0.22(-10.09%)
Mar 08, 2024
2.250
2.250
2.140
2.180
78,687
-0.02(-0.91%)
Mar 07, 2024
2.200
2.240
2.100
2.200
135,735
+0.09(+4.27%)
Mar 06, 2024
2.070
2.170
2.070
2.110
75,914
-0.02(-1.17%)
Mar 05, 2024
2.200
2.230
2.000
2.135
155,424
-0.09(-3.83%)
Mar 04, 2024
1.930
2.230
1.930
2.220
238,630
+0.30(+15.63%)
Mar 01, 2024
1.940
1.960
1.890
1.920
28,641
+0.01(+0.52%)
Feb 29, 2024
1.910
1.960
1.850
1.910
78,180
+0.07(+3.80%)
Feb 28, 2024
1.880
2.030
1.840
1.840
233,328
+0.00(+0.00%)
Feb 27, 2024
1.740
1.855
1.740
1.840
52,145
+0.11(+6.36%)
Feb 26, 2024
1.580
1.730
1.560
1.730
45,416
+0.11(+6.79%)
Feb 23, 2024
1.660
1.660
1.590
1.620
48,128
-0.06(-3.57%)
Feb 22, 2024
1.720
1.721
1.600
1.680
56,383
-0.03(-1.75%)
Feb 21, 2024
1.730
1.730
1.655
1.710
18,647
-0.01(-0.50%)
Feb 20, 2024
1.790
1.790
1.700
1.719
18,961
-0.09(-5.05%)
Feb 16, 2024
1.720
1.840
1.720
1.810
54,666
+0.03(+1.69%)
Feb 15, 2024
1.650
1.780
1.650
1.780
50,582
+0.10(+5.95%)
Feb 14, 2024
1.730
1.810
1.650
1.680
74,157
+0.01(+0.60%)
Feb 13, 2024
1.820
1.820
1.650
1.670
46,174
-0.21(-11.17%)
Feb 12, 2024
1.750
1.900
1.750
1.880
104,961
+0.11(+6.21%)
Feb 09, 2024
1.640
1.820
1.640
1.770
73,776
+0.16(+9.94%)
Feb 08, 2024
1.580
1.640
1.574
1.610
30,192
+0.01(+0.63%)
Feb 07, 2024
1.630
1.650
1.573
1.600
42,698
-0.01(-0.62%)
Feb 06, 2024
1.640
1.650
1.570
1.610
50,508
-0.03(-1.83%)
Feb 05, 2024
1.610
1.710
1.560
1.640
35,068
-0.02(-1.20%)
Feb 02, 2024
1.680
1.700
1.626
1.660
17,689
+0.00(+0.00%)
Feb 01, 2024
1.440
1.750
1.440
1.660
44,643
+0.20(+13.70%)
Jan 31, 2024
1.500
1.570
1.460
1.460
26,861
-0.06(-3.95%)
Jan 30, 2024
1.520
1.620
1.520
1.520
126,337
-0.04(-2.56%)
Jan 29, 2024
1.470
1.570
1.470
1.560
10,852
+0.06(+3.82%)
Jan 26, 2024
1.420
1.549
1.420
1.503
27,947
+0.06(+4.35%)
Jan 25, 2024
1.450
1.470
1.400
1.440
29,371
-0.01(-0.69%)
Jan 24, 2024
1.500
1.510
1.450
1.450
9,935
-0.05(-3.33%)
Jan 23, 2024
1.610
1.610
1.500
1.500
37,317
-0.05(-3.23%)
Jan 22, 2024
1.640
1.640
1.550
1.550
18,554
-0.06(-3.73%)
Jan 19, 2024
1.650
1.660
1.570
1.610
19,915
-0.05(-3.01%)
Jan 18, 2024
1.670
1.730
1.630
1.660
42,619
+0.00(+0.00%)
Jan 17, 2024
1.620
1.670
1.590
1.660
30,318
+0.01(+0.61%)
Jan 16, 2024
1.750
1.780
1.640
1.650
63,129
-0.13(-7.30%)
Jan 12, 2024
1.800
1.830
1.740
1.780
25,377
-0.04(-2.20%)
Jan 11, 2024
1.910
1.926
1.800
1.820
42,397
-0.07(-3.70%)
Jan 10, 2024
1.880
1.910
1.850
1.890
25,840
-0.02(-1.04%)
Jan 09, 2024
1.960
1.960
1.880
1.910
30,381
-0.05(-2.46%)
Jan 08, 2024
1.850
1.960
1.850
1.958
58,902
+0.07(+3.60%)
Jan 05, 2024
1.870
1.920
1.860
1.890
50,587
-0.02(-1.05%)
Jan 04, 2024
1.820
1.940
1.820
1.910
91,555
+0.05(+2.69%)
Jan 03, 2024
1.830
1.870
1.742
1.860
55,014
-0.03(-1.59%)
Jan 02, 2024
1.820
1.970
1.810
1.890
126,021
+0.05(+2.72%)
Dec 29, 2023
1.930
1.940
1.830
1.840
98,060
-0.11(-5.64%)
Dec 28, 2023
1.980
2.030
1.950
1.950
79,950
-0.06(-2.99%)
Dec 27, 2023
2.070
2.090
1.989
2.010
82,722
-0.03(-1.47%)
Dec 26, 2023
2.060
2.100
2.000
2.040
49,178
-0.02(-0.97%)
Dec 22, 2023
2.110
2.110
1.995
2.060
107,657
+0.02(+0.98%)
Dec 21, 2023
2.010
2.050
1.880
2.040
76,938
+0.13(+6.81%)
Dec 20, 2023
1.990
2.120
1.910
1.910
100,393
-0.11(-5.44%)
Dec 19, 2023
1.970
2.090
1.935
2.020
70,456
+0.08(+4.12%)
Dec 18, 2023
1.900
1.940
1.881
1.940
35,722
+0.01(+0.52%)
Dec 15, 2023
2.030
2.030
1.860
1.930
67,476
-0.05(-2.53%)
Dec 14, 2023
1.970
2.110
1.950
1.980
104,386
+0.05(+2.59%)
Dec 13, 2023
1.670
1.940
1.670
1.930
84,046
+0.22(+12.87%)
Dec 12, 2023
1.820
1.840
1.700
1.710
39,370
-0.05(-2.84%)
Dec 11, 2023
1.740
1.870
1.650
1.760
66,984
-0.04(-2.22%)
Dec 08, 2023
1.600
1.810
1.600
1.800
112,415
+0.20(+12.50%)
Dec 07, 2023
1.600
1.660
1.560
1.600
95,302
-0.04(-2.44%)
Dec 06, 2023
1.550
1.660
1.550
1.640
93,263
+0.07(+4.46%)
Dec 05, 2023
1.620
1.678
1.550
1.570
106,951
-0.02(-1.26%)
Dec 04, 2023
1.320
1.620
1.320
1.590
178,971
+0.22(+16.06%)
Dec 01, 2023
1.280
1.397
1.280
1.370
66,533
+0.07(+5.38%)
Nov 30, 2023
1.310
1.340
1.270
1.300
66,162
-0.02(-1.52%)
Nov 29, 2023
1.380
1.440
1.310
1.320
90,794
-0.03(-2.22%)
Nov 28, 2023
1.230
1.420
1.230
1.350
70,512
+0.09(+7.14%)
Nov 27, 2023
1.170
1.270
1.170
1.260
32,881
+0.06(+5.00%)
Nov 24, 2023
1.190
1.210
1.190
1.200
10,186
-0.01(-0.83%)
Nov 22, 2023
1.180
1.220
1.160
1.210
50,389
+0.02(+1.68%)
Nov 21, 2023
1.220
1.220
1.170
1.190
17,315
-0.02(-1.65%)
Nov 20, 2023
1.180
1.230
1.170
1.210
45,959
+0.02(+1.68%)
Nov 17, 2023
1.180
1.220
1.160
1.190
21,159
+0.00(+0.00%)
Nov 16, 2023
1.190
1.230
1.170
1.190
25,090
-0.03(-2.46%)
Nov 15, 2023
1.180
1.240
1.160
1.220
44,389
+0.10(+8.93%)
Nov 14, 2023
1.150
1.220
1.120
1.120
18,449
+0.00(+0.00%)
Nov 13, 2023
1.150
1.160
1.100
1.120
28,799
-0.04(-3.45%)
Nov 10, 2023
1.160
1.220
1.160
1.160
25,646
-0.03(-2.52%)
Nov 09, 2023
1.210
1.260
1.180
1.190
27,515
+0.00(+0.00%)
Nov 08, 2023
1.230
1.260
1.150
1.190
39,266
-0.01(-0.83%)
Nov 07, 2023
1.140
1.220
1.142
1.200
20,036
+0.00(+0.00%)
Nov 06, 2023
1.190
1.230
1.190
1.200
15,288
+0.01(+0.84%)
Nov 03, 2023
1.160
1.230
1.160
1.190
24,755
+0.00(+0.00%)
Nov 02, 2023
1.160
1.200
1.120
1.190
27,451
+0.08(+7.21%)
Nov 01, 2023
1.200
1.200
1.100
1.110
13,952
-0.04(-3.48%)
Oct 31, 2023
1.130
1.180
1.110
1.150
50,004
+0.05(+4.55%)
Oct 30, 2023
1.050
1.100
1.000
1.100
112,928
+0.08(+7.84%)
Oct 27, 2023
1.150
1.150
0.9501
1.020
238,158
-0.10(-8.93%)
Oct 26, 2023
1.290
1.300
1.100
1.120
84,703
-0.15(-11.81%)
Oct 25, 2023
1.280
1.330
1.250
1.270
26,841
-0.02(-1.79%)
Oct 24, 2023
1.320
1.370
1.280
1.293
57,675
-0.02(-1.29%)
Oct 23, 2023
1.330
1.380
1.300
1.310
41,927
-0.02(-1.50%)
Oct 20, 2023
1.320
1.390
1.320
1.330
19,535
-0.02(-1.48%)
Oct 19, 2023
1.430
1.430
1.330
1.350
52,873
-0.08(-5.92%)
Oct 18, 2023
1.480
1.480
1.420
1.435
11,091
-0.04(-3.04%)
Oct 17, 2023
1.410
1.500
1.410
1.480
23,359
+0.02(+1.37%)
Oct 16, 2023
1.490
1.500
1.420
1.460
14,948
+0.01(+0.69%)
Oct 13, 2023
1.430
1.510
1.410
1.450
34,920
-0.04(-2.68%)
Oct 12, 2023
1.540
1.540
1.480
1.490
26,322
-0.08(-5.10%)
Oct 11, 2023
1.580
1.580
1.531
1.570
12,748
-0.02(-1.26%)
Oct 10, 2023
1.680
1.720
1.565
1.590
114,217
-0.07(-4.22%)
Oct 09, 2023
1.470
1.660
1.470
1.660
12,931
+0.09(+5.73%)
Oct 06, 2023
1.515
1.590
1.510
1.570
10,280
+0.07(+4.67%)
Oct 05, 2023
1.500
1.530
1.458
1.500
36,425
+0.02(+1.35%)
Oct 04, 2023
1.500
1.520
1.450
1.480
45,621
-0.04(-2.63%)
Oct 03, 2023
1.590
1.620
1.520
1.520
42,080
-0.10(-6.17%)
Oct 02, 2023
1.620
1.620
1.550
1.620
24,942
+0.05(+3.18%)
Sep 29, 2023
1.620
1.650
1.570
1.570
30,595
-0.01(-0.63%)
Sep 28, 2023
1.580
1.610
1.535
1.580
70,854
-0.02(-1.25%)
Sep 27, 2023
1.550
1.600
1.520
1.600
26,014
+0.08(+5.26%)
Sep 26, 2023
1.520
1.560
1.510
1.520
12,797
-0.04(-2.56%)
Sep 25, 2023
1.520
1.580
1.540
1.560
55,503
+0.04(+2.54%)
Sep 22, 2023
1.530
1.550
1.520
1.521
44,427
-0.01(-0.57%)
Sep 21, 2023
1.520
1.550
1.500
1.530
89,963
-0.01(-0.65%)
Sep 20, 2023
1.520
1.560
1.510
1.540
78,947
+0.01(+0.65%)
Sep 19, 2023
1.510
1.530
1.500
1.530
15,953
+0.03(+2.00%)
Sep 18, 2023
1.560
1.590
1.500
1.500
78,335
-0.07(-4.46%)
Sep 15, 2023
1.590
1.620
1.570
1.570
13,287
-0.02(-1.26%)
Sep 14, 2023
1.600
1.600
1.550
1.590
21,642
+0.02(+1.27%)
Sep 13, 2023
1.590
1.594
1.550
1.570
33,366
-0.03(-1.88%)
Sep 12, 2023
1.610
1.630
1.560
1.600
26,414
+0.01(+0.63%)
Sep 11, 2023
1.600
1.635
1.580
1.590
59,967
-0.02(-1.24%)
Sep 08, 2023
1.620
1.650
1.580
1.610
100,432
-0.03(-1.83%)
Sep 07, 2023
1.650
1.650
1.570
1.640
97,098
-0.01(-0.61%)
Sep 06, 2023
1.670
1.695
1.570
1.650
72,561
-0.04(-2.37%)
Sep 05, 2023
1.870
1.870
1.650
1.690
79,993
-0.09(-5.06%)
Sep 01, 2023
1.500
1.800
1.500
1.780
160,886
+0.29(+19.46%)
Aug 31, 2023
1.510
1.540
1.470
1.490
115,523
-0.01(-0.67%)
Aug 30, 2023
1.590
1.600
1.490
1.500
99,457
-0.08(-5.06%)
Aug 29, 2023
1.650
1.650
1.510
1.580
64,913
-0.07(-4.24%)
Aug 28, 2023
1.740
1.750
1.620
1.650
26,578
-0.07(-4.07%)
Aug 25, 2023
1.690
1.780
1.690
1.720
27,448
+0.04(+2.38%)
Aug 24, 2023
1.780
1.800
1.680
1.680
38,841
-0.10(-5.62%)
Aug 23, 2023
1.770
1.830
1.770
1.780
14,203
-0.01(-0.56%)
Aug 22, 2023
1.800
1.820
1.760
1.790
17,835
+0.01(+0.56%)
Aug 21, 2023
1.760
1.800
1.730
1.780
27,837
+0.01(+0.56%)
Aug 18, 2023
1.780
1.930
1.730
1.770
254,053
-0.04(-2.21%)
Aug 17, 2023
1.880
1.940
1.790
1.810
130,426
-0.12(-6.22%)
Aug 16, 2023
1.910
1.980
1.910
1.930
70,333
-0.05(-2.53%)
Aug 15, 2023
1.980
2.090
1.970
1.980
81,244
-0.01(-0.50%)
Aug 14, 2023
1.890
2.130
1.810
1.990
190,147
-0.08(-3.88%)
Aug 11, 2023
2.010
2.130
1.980
2.070
125,434
-0.21(-9.04%)
Aug 10, 2023
2.670
2.822
2.067
2.276
1,229,102
+0.06(+2.89%)
Aug 09, 2023
2.130
2.217
2.070
2.212
28,225
+0.11(+5.34%)
Aug 08, 2023
2.130
2.190
2.040
2.100
32,348
-0.00(-0.03%)
Aug 07, 2023
2.160
2.250
2.100
2.101
27,028
-0.15(-6.62%)
Aug 04, 2023
2.163
2.265
2.130
2.249
22,062
+0.05(+2.15%)
Aug 03, 2023
2.100
2.250
2.100
2.202
10,042
+0.07(+3.38%)
Aug 02, 2023
2.190
2.190
2.103
2.130
21,067
-0.00(-0.15%)
Aug 01, 2023
2.192
2.196
2.100
2.133
44,307
-0.06(-2.86%)
Jul 31, 2023
2.254
2.254
2.196
2.196
31,085
-0.06(-2.56%)
Jul 28, 2023
2.190
2.267
2.190
2.254
44,352
+0.01(+0.31%)
Jul 27, 2023
2.256
2.310
2.193
2.247
44,673
-0.04(-1.54%)
Jul 26, 2023
2.325
2.338
2.251
2.282
23,118
-0.06(-2.42%)
Jul 25, 2023
2.367
2.427
2.256
2.338
49,037
-0.06(-2.44%)
Jul 24, 2023
2.460
2.487
2.325
2.397
30,932
-0.00(-0.16%)
Jul 21, 2023
2.430
2.460
2.325
2.401
15,213
+0.06(+2.56%)
Jul 20, 2023
2.520
2.550
2.160
2.341
43,199
-0.15(-5.99%)
Jul 19, 2023
2.730
2.730
2.476
2.490
70,754
-0.21(-7.66%)
Jul 18, 2023
2.670
2.700
2.580
2.697
47,828
+0.18(+7.00%)
Jul 17, 2023
2.448
2.610
2.400
2.520
76,444
+0.10(+4.24%)
Jul 14, 2023
2.850
2.850
2.343
2.418
211,054
-0.19(-7.44%)
Jul 13, 2023
2.069
2.955
2.069
2.612
347,885
+0.45(+20.95%)
Jul 12, 2023
2.100
2.160
2.041
2.160
53,882
+0.06(+3.05%)
Jul 11, 2023
2.124
2.159
2.066
2.096
46,453
+0.03(+1.61%)
Jul 10, 2023
1.950
2.100
1.941
2.062
37,173
+0.09(+4.56%)
Jul 07, 2023
1.950
1.990
1.920
1.972
20,647
+0.02(+1.15%)
Jul 06, 2023
1.980
2.010
1.950
1.950
17,659
-0.04(-1.81%)
Jul 05, 2023
2.070
2.100
1.981
1.986
54,552
-0.07(-3.50%)
Jul 03, 2023
2.070
2.130
2.047
2.058
10,242
+0.01(+0.57%)
Jun 30, 2023
2.130
2.130
2.046
2.046
23,555
-0.02(-1.14%)
Jun 29, 2023
2.130
2.160
2.061
2.070
16,913
-0.06(-2.82%)
Jun 28, 2023
2.159
2.160
2.082
2.130
35,051
-0.06(-2.55%)
Jun 27, 2023
2.131
2.190
2.092
2.186
21,534
+0.09(+4.25%)
Jun 26, 2023
2.066
2.145
2.066
2.097
18,218
-0.03(-1.56%)
Jun 23, 2023
2.070
2.141
2.065
2.130
28,191
+0.00(+0.00%)
Jun 22, 2023
2.070
2.160
2.070
2.130
39,554
+0.08(+3.95%)
Jun 21, 2023
2.130
2.192
2.046
2.049
34,309
-0.08(-3.82%)
Jun 20, 2023
2.070
2.190
2.070
2.130
33,303
+0.03(+1.44%)
Jun 16, 2023
2.130
2.130
2.061
2.100
32,089
-0.04(-2.10%)
Jun 15, 2023
2.220
2.220
2.130
2.145
31,228
-0.04(-2.04%)
Jun 14, 2023
2.220
2.222
2.100
2.190
22,260
+0.07(+3.46%)
Jun 13, 2023
2.070
2.160
2.085
2.116
25,047
+0.02(+0.93%)
Jun 12, 2023
2.100
2.146
2.070
2.097
36,808
-0.06(-2.88%)
Jun 09, 2023
2.130
2.190
2.064
2.159
41,568
-0.00(-0.04%)
Jun 08, 2023
2.120
2.330
2.100
2.160
11,740
+0.06(+2.86%)
Jun 07, 2023
2.040
2.160
2.040
2.100
32,316
+0.02(+1.08%)
Jun 06, 2023
1.980
2.128
1.980
2.078
42,144
+0.05(+2.64%)
Jun 05, 2023
2.100
2.160
2.022
2.024
18,715
-0.11(-4.97%)
Jun 02, 2023
2.106
2.160
2.085
2.130
20,644
+0.06(+2.79%)
Jun 01, 2023
2.130
2.160
2.070
2.072
37,722
-0.09(-4.02%)
May 31, 2023
2.130
2.184
2.100
2.159
28,622
+0.03(+1.35%)
May 30, 2023
2.040
2.190
2.040
2.130
24,335
+0.12(+5.95%)
May 26, 2023
2.191
2.340
2.004
2.010
37,719
-0.18(-8.28%)
May 25, 2023
2.370
2.400
2.176
2.192
38,864
-0.09(-3.87%)
May 24, 2023
2.400
2.400
2.202
2.280
79,834
-0.15(-6.17%)
May 23, 2023
2.371
2.432
2.370
2.430
56,322
-0.03(-1.22%)
May 22, 2023
2.340
2.490
2.332
2.460
44,989
+0.12(+5.29%)
May 19, 2023
2.310
2.400
2.310
2.336
25,237
-0.05(-2.04%)
May 18, 2023
2.250
2.385
2.264
2.385
23,696
+0.07(+3.25%)
May 17, 2023
2.280
2.340
2.280
2.310
31,248
-0.01(-0.23%)
May 16, 2023
2.303
2.339
2.250
2.315
31,738
+0.07(+2.91%)
May 15, 2023
2.250
2.311
2.250
2.250
10,132
-0.01(-0.27%)
May 12, 2023
2.340
2.370
2.256
2.256
23,253
-0.05(-2.34%)
May 11, 2023
2.117
2.430
2.117
2.310
50,256
-0.09(-3.75%)
May 10, 2023
2.460
2.520
2.400
2.400
30,332
+0.00(+0.00%)
May 09, 2023
2.422
2.460
2.400
2.400
15,064
-0.00(-0.01%)
May 08, 2023
2.370
2.490
2.376
2.400
20,638
+0.02(+1.02%)
May 05, 2023
2.340
2.400
2.310
2.376
47,575
+0.10(+4.21%)
May 04, 2023
2.250
2.400
2.160
2.280
64,475
+0.06(+2.70%)
May 03, 2023
2.040
2.340
2.040
2.220
42,912
+0.15(+7.25%)
May 02, 2023
2.070
2.130
2.040
2.070
13,841
+0.00(+0.00%)
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.