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
)
1.180
-0.040 (-3.28%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 20, 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 (%)
Dec 30, 2022
1.590
1.680
1.587
1.588
98,390
-0.06(-3.76%)
Dec 29, 2022
1.350
1.650
1.350
1.650
91,619
+0.34(+26.44%)
Dec 28, 2022
1.320
1.410
1.272
1.305
285,104
+0.09(+7.73%)
Dec 27, 2022
1.335
1.350
1.211
1.211
75,511
-0.14(-10.27%)
Dec 23, 2022
1.385
1.409
1.320
1.350
115,143
-0.06(-4.03%)
Dec 22, 2022
1.410
1.440
1.365
1.407
392,419
-0.03(-1.78%)
Dec 21, 2022
1.440
1.520
1.397
1.432
71,260
-0.02(-1.34%)
Dec 20, 2022
1.410
1.500
1.410
1.452
64,274
+0.05(+3.42%)
Dec 19, 2022
1.500
1.529
1.395
1.404
95,838
-0.10(-6.42%)
Dec 16, 2022
1.620
1.649
1.480
1.500
118,422
-0.15(-8.89%)
Dec 15, 2022
1.680
1.738
1.620
1.646
30,358
-0.06(-3.75%)
Dec 14, 2022
1.680
1.756
1.661
1.711
87,325
+0.03(+1.64%)
Dec 13, 2022
1.770
1.800
1.680
1.683
93,662
-0.06(-3.38%)
Dec 12, 2022
1.740
1.830
1.710
1.742
88,384
+0.00(+0.09%)
Dec 09, 2022
1.740
1.796
1.710
1.740
12,800
+0.00(+0.00%)
Dec 08, 2022
1.693
1.797
1.690
1.740
27,168
+0.04(+2.47%)
Dec 07, 2022
1.706
1.813
1.695
1.698
83,926
-0.04(-2.40%)
Dec 06, 2022
1.800
1.800
1.740
1.740
43,061
-0.06(-3.33%)
Dec 05, 2022
1.836
1.860
1.747
1.800
36,362
-0.04(-1.98%)
Dec 02, 2022
1.770
1.860
1.745
1.836
25,619
+0.01(+0.33%)
Dec 01, 2022
1.710
1.913
1.710
1.830
32,332
+0.06(+3.41%)
Nov 30, 2022
1.680
1.860
1.667
1.770
83,379
+0.03(+1.72%)
Nov 29, 2022
1.807
1.913
1.740
1.740
20,666
-0.06(-3.27%)
Nov 28, 2022
1.947
1.947
1.799
1.799
25,843
-0.17(-8.44%)
Nov 25, 2022
1.890
1.965
1.831
1.965
12,174
+0.08(+4.23%)
Nov 23, 2022
1.831
1.890
1.831
1.885
25,302
-0.01(-0.27%)
Nov 22, 2022
1.849
1.890
1.802
1.890
45,385
+0.03(+1.60%)
Nov 21, 2022
1.805
1.880
1.734
1.860
47,246
+0.06(+3.35%)
Nov 18, 2022
1.830
1.905
1.785
1.800
39,516
-0.03(-1.64%)
Nov 17, 2022
1.865
1.936
1.815
1.830
55,618
-0.09(-4.69%)
Nov 16, 2022
1.934
2.002
1.860
1.920
78,983
-0.03(-1.54%)
Nov 15, 2022
2.040
2.100
1.934
1.950
84,429
-0.08(-4.00%)
Nov 14, 2022
2.145
2.145
2.031
2.031
40,222
-0.02(-1.04%)
Nov 11, 2022
1.920
2.160
1.920
2.053
70,136
+0.08(+4.09%)
Nov 10, 2022
1.921
2.040
1.875
1.972
62,998
+0.11(+5.81%)
Nov 09, 2022
2.190
2.190
1.861
1.864
82,524
-0.36(-16.05%)
Nov 08, 2022
2.190
2.220
2.076
2.220
39,352
+0.03(+1.51%)
Nov 07, 2022
2.166
2.248
2.136
2.187
21,505
+0.01(+0.69%)
Nov 04, 2022
2.130
2.295
2.066
2.172
62,294
+0.07(+3.41%)
Nov 03, 2022
2.163
2.235
2.100
2.100
104,130
-0.06(-2.76%)
Nov 02, 2022
2.343
2.343
2.160
2.160
35,332
-0.20(-8.63%)
Nov 01, 2022
2.320
2.400
2.310
2.364
42,151
+0.03(+1.48%)
Oct 31, 2022
2.339
2.392
2.310
2.329
34,706
+0.02(+0.83%)
Oct 28, 2022
2.430
2.525
2.283
2.310
111,131
-0.15(-6.20%)
Oct 27, 2022
2.584
2.597
2.400
2.463
47,927
-0.12(-4.53%)
Oct 26, 2022
2.370
2.610
2.372
2.580
94,328
+0.17(+7.23%)
Oct 25, 2022
2.400
2.421
2.280
2.406
142,943
+0.04(+1.91%)
Oct 24, 2022
2.460
2.460
2.280
2.361
88,187
-0.03(-1.22%)
Oct 21, 2022
2.370
2.441
2.175
2.390
113,134
+0.11(+4.83%)
Oct 20, 2022
2.370
2.430
2.280
2.280
78,460
+0.03(+1.33%)
Oct 19, 2022
2.430
2.493
2.250
2.250
56,561
-0.18(-7.41%)
Oct 18, 2022
2.460
2.581
2.430
2.430
43,522
+0.01(+0.37%)
Oct 17, 2022
2.447
2.609
2.421
2.421
85,419
+0.00(+0.09%)
Oct 14, 2022
2.520
2.657
2.406
2.419
67,034
-0.14(-5.39%)
Oct 13, 2022
2.520
2.700
2.430
2.557
45,100
-0.04(-1.60%)
Oct 12, 2022
2.550
2.671
2.513
2.598
45,170
+0.04(+1.52%)
Oct 11, 2022
2.730
2.771
2.539
2.559
21,563
-0.20(-7.27%)
Oct 10, 2022
2.670
2.760
2.588
2.760
13,701
+0.03(+1.15%)
Oct 07, 2022
2.820
2.850
2.613
2.728
27,336
-0.12(-4.26%)
Oct 06, 2022
2.882
2.913
2.761
2.850
12,830
-0.06(-2.06%)
Oct 05, 2022
2.910
2.913
2.540
2.910
91,386
+0.04(+1.48%)
Oct 04, 2022
2.970
3.060
2.852
2.868
33,276
-0.07(-2.27%)
Oct 03, 2022
2.788
2.970
2.670
2.934
47,950
+0.17(+6.32%)
Sep 30, 2022
2.760
2.880
2.670
2.760
57,457
+0.00(+0.01%)
Sep 29, 2022
2.847
2.847
2.565
2.760
30,991
-0.02(-0.76%)
Sep 28, 2022
2.670
2.849
2.655
2.781
22,765
+0.06(+2.15%)
Sep 27, 2022
2.666
2.730
2.580
2.722
44,396
+0.15(+5.63%)
Sep 26, 2022
2.520
2.712
2.520
2.577
35,317
-0.03(-1.25%)
Sep 23, 2022
2.606
2.610
2.487
2.610
58,658
-0.08(-2.88%)
Sep 22, 2022
2.733
2.769
2.520
2.687
86,614
-0.05(-1.68%)
Sep 21, 2022
2.850
2.970
2.730
2.733
32,396
-0.13(-4.61%)
Sep 20, 2022
2.821
2.880
2.790
2.865
16,809
+0.02(+0.53%)
Sep 19, 2022
2.922
2.969
2.838
2.850
39,301
-0.07(-2.47%)
Sep 16, 2022
3.120
3.210
2.903
2.922
48,845
-0.29(-8.96%)
Sep 15, 2022
3.360
3.420
3.210
3.210
29,809
+0.00(+0.00%)
Sep 14, 2022
3.390
3.390
3.210
3.210
25,310
-0.06(-1.83%)
Sep 13, 2022
3.390
3.540
3.180
3.270
73,162
-0.15(-4.39%)
Sep 12, 2022
3.540
3.660
3.420
3.420
65,461
-0.15(-4.20%)
Sep 09, 2022
3.510
3.690
3.510
3.570
85,089
+0.21(+6.25%)
Sep 08, 2022
3.180
3.540
3.090
3.360
68,091
+0.09(+2.75%)
Sep 07, 2022
3.150
3.300
3.120
3.270
30,545
+0.06(+1.87%)
Sep 06, 2022
3.240
3.300
3.120
3.210
39,898
+0.00(+0.00%)
Sep 02, 2022
3.390
3.420
3.210
3.210
32,503
-0.15(-4.46%)
Sep 01, 2022
3.390
3.420
3.240
3.360
39,298
-0.03(-0.88%)
Aug 31, 2022
3.420
3.480
3.240
3.390
19,250
-0.03(-0.88%)
Aug 30, 2022
3.390
3.420
3.210
3.420
49,258
+0.03(+0.88%)
Aug 29, 2022
3.420
3.480
3.270
3.390
25,605
-0.03(-0.88%)
Aug 26, 2022
3.600
3.660
3.360
3.420
40,346
-0.27(-7.32%)
Aug 25, 2022
3.600
3.720
3.600
3.690
14,271
+0.15(+4.24%)
Aug 24, 2022
3.420
3.664
3.390
3.540
100,107
+0.15(+4.42%)
Aug 23, 2022
3.420
3.510
3.360
3.390
24,584
-0.03(-0.88%)
Aug 22, 2022
3.480
3.570
3.390
3.420
41,859
-0.21(-5.79%)
Aug 19, 2022
3.720
3.720
3.510
3.630
63,130
-0.18(-4.72%)
Aug 18, 2022
3.780
3.900
3.750
3.810
46,674
+0.00(+0.00%)
Aug 17, 2022
3.870
3.945
3.720
3.810
59,481
-0.09(-2.31%)
Aug 16, 2022
3.870
4.080
3.720
3.900
458,657
+0.15(+4.00%)
Aug 15, 2022
3.900
4.020
3.720
3.750
88,917
-0.27(-6.72%)
Aug 12, 2022
3.840
4.050
3.720
4.020
69,896
+0.27(+7.20%)
Aug 11, 2022
3.990
4.320
3.720
3.750
168,761
-0.34(-8.42%)
Aug 10, 2022
3.900
4.140
3.810
4.095
86,660
+0.40(+10.98%)
Aug 09, 2022
3.900
3.900
3.600
3.690
57,828
-0.24(-6.11%)
Aug 08, 2022
3.720
3.930
3.630
3.930
60,062
+0.39(+11.02%)
Aug 05, 2022
3.300
3.570
3.240
3.540
46,231
+0.18(+5.36%)
Aug 04, 2022
3.390
3.420
3.150
3.360
93,720
+0.03(+0.90%)
Aug 03, 2022
3.210
3.505
3.180
3.330
135,412
+0.11(+3.32%)
Aug 02, 2022
3.030
3.300
3.000
3.223
62,602
+0.25(+8.52%)
Aug 01, 2022
2.940
3.090
2.910
2.970
54,076
-0.06(-1.98%)
Jul 29, 2022
2.940
3.138
2.940
3.030
104,081
+0.09(+3.08%)
Jul 28, 2022
2.880
3.030
2.790
2.939
140,117
+0.12(+4.32%)
Jul 27, 2022
2.740
2.883
2.733
2.818
26,290
+0.06(+2.34%)
Jul 26, 2022
2.880
2.883
2.700
2.753
33,413
-0.17(-5.68%)
Jul 25, 2022
3.030
3.033
2.910
2.919
30,758
-0.17(-5.53%)
Jul 22, 2022
3.240
3.240
2.880
3.090
72,190
-0.06(-1.90%)
Jul 21, 2022
3.150
3.180
3.011
3.150
57,849
-0.03(-0.94%)
Jul 20, 2022
3.120
3.300
3.030
3.180
198,872
+0.20(+6.53%)
Jul 19, 2022
2.730
3.118
2.617
2.985
200,597
+0.31(+11.80%)
Jul 18, 2022
2.550
2.745
2.550
2.670
229,268
+0.15(+5.93%)
Jul 15, 2022
2.685
2.685
2.505
2.521
58,872
-0.04(-1.44%)
Jul 14, 2022
2.551
2.694
2.453
2.558
88,559
-0.07(-2.70%)
Jul 13, 2022
2.550
2.713
2.550
2.629
72,571
+0.00(+0.02%)
Jul 12, 2022
2.730
2.763
2.598
2.628
39,507
-0.10(-3.74%)
Jul 11, 2022
2.763
2.763
2.689
2.730
21,450
-0.03(-1.09%)
Jul 08, 2022
2.734
2.880
2.673
2.760
38,033
-0.06(-2.13%)
Jul 07, 2022
2.574
2.850
2.546
2.820
101,284
+0.21(+8.17%)
Jul 06, 2022
2.550
2.700
2.538
2.607
69,782
-0.05(-1.76%)
Jul 05, 2022
2.640
2.654
2.550
2.654
30,672
+0.03(+1.14%)
Jul 01, 2022
2.579
2.700
2.505
2.624
25,841
+0.05(+1.76%)
Jun 30, 2022
2.640
2.664
2.526
2.579
63,134
-0.15(-5.55%)
Jun 29, 2022
2.941
3.000
2.596
2.730
209,252
-0.06(-2.15%)
Jun 28, 2022
2.760
2.897
2.430
2.790
537,404
+0.09(+3.18%)
Jun 27, 2022
2.850
2.850
2.670
2.704
29,528
-0.15(-5.13%)
Jun 24, 2022
2.556
2.904
2.556
2.850
175,156
+0.31(+12.21%)
Jun 23, 2022
2.640
2.640
2.490
2.540
98,067
-0.06(-2.31%)
Jun 22, 2022
2.654
2.760
2.550
2.600
103,968
-0.23(-8.28%)
Jun 21, 2022
2.700
2.868
2.640
2.834
206,762
+0.25(+9.86%)
Jun 17, 2022
3.060
3.120
2.400
2.580
985,853
-0.51(-16.50%)
Jun 16, 2022
3.210
3.270
3.032
3.090
32,328
-0.27(-8.04%)
Jun 15, 2022
3.330
3.450
3.150
3.360
89,049
+0.03(+0.90%)
Jun 14, 2022
3.510
3.510
3.270
3.330
78,743
-0.21(-5.93%)
Jun 13, 2022
3.240
4.230
3.000
3.540
753,322
+0.09(+2.61%)
Jun 10, 2022
3.480
3.580
3.360
3.450
59,797
-0.15(-4.17%)
Jun 09, 2022
3.780
3.780
3.570
3.600
35,067
-0.21(-5.51%)
Jun 08, 2022
3.750
3.900
3.720
3.810
27,436
-0.03(-0.78%)
Jun 07, 2022
3.870
3.960
3.690
3.840
85,527
-0.09(-2.29%)
Jun 06, 2022
4.050
4.200
3.900
3.930
42,324
-0.12(-2.96%)
Jun 03, 2022
4.080
4.110
3.840
4.050
43,726
-0.09(-2.17%)
Jun 02, 2022
3.660
4.290
3.630
4.140
101,484
+0.42(+11.29%)
Jun 01, 2022
4.110
4.140
3.660
3.720
63,882
-0.30(-7.46%)
May 31, 2022
3.990
4.170
3.870
4.020
189,815
+0.45(+12.61%)
May 27, 2022
3.360
3.600
3.360
3.570
70,948
+0.21(+6.25%)
May 26, 2022
3.270
3.510
3.270
3.360
152,091
+0.12(+3.70%)
May 25, 2022
3.210
3.330
3.030
3.240
105,856
+0.06(+1.89%)
May 24, 2022
3.390
3.450
3.150
3.180
85,442
-0.30(-8.62%)
May 23, 2022
3.540
3.540
3.390
3.480
28,899
+0.00(+0.00%)
May 20, 2022
3.570
3.600
3.255
3.480
45,944
-0.03(-0.85%)
May 19, 2022
3.270
3.660
3.270
3.510
53,446
+0.15(+4.46%)
May 18, 2022
3.690
3.720
3.240
3.360
145,659
-0.30(-8.20%)
May 17, 2022
3.240
3.840
3.240
3.660
121,537
+0.48(+15.09%)
May 16, 2022
3.270
3.390
3.150
3.180
148,732
-0.17(-4.93%)
May 13, 2022
3.120
3.570
3.000
3.345
399,508
+0.23(+7.21%)
May 12, 2022
3.390
3.660
2.550
3.120
825,758
-0.96(-23.53%)
May 11, 2022
4.260
4.496
4.080
4.080
151,178
-0.36(-8.11%)
May 10, 2022
4.800
4.805
4.395
4.440
92,293
-0.30(-6.33%)
May 09, 2022
5.250
5.250
4.710
4.740
108,077
-0.63(-11.73%)
May 06, 2022
5.340
5.550
5.205
5.370
65,354
-0.21(-3.76%)
May 05, 2022
6.030
6.030
5.250
5.580
227,580
-0.63(-10.14%)
May 04, 2022
6.270
6.300
5.685
6.210
63,421
-0.03(-0.48%)
May 03, 2022
5.910
6.330
5.880
6.240
81,552
+0.24(+4.00%)
May 02, 2022
5.580
6.030
5.564
6.000
53,393
+0.36(+6.38%)
Apr 29, 2022
5.610
6.000
5.610
5.640
64,962
-0.06(-1.05%)
Apr 28, 2022
5.670
5.700
5.310
5.700
49,672
+0.15(+2.70%)
Apr 27, 2022
5.550
5.760
5.460
5.550
69,660
+0.00(+0.00%)
Apr 26, 2022
5.760
5.805
5.370
5.550
106,195
-0.33(-5.61%)
Apr 25, 2022
5.700
5.910
5.580
5.880
75,594
+0.15(+2.62%)
Apr 22, 2022
5.910
5.910
5.640
5.730
90,692
-0.18(-3.05%)
Apr 21, 2022
6.600
6.630
5.835
5.910
195,785
-0.57(-8.80%)
Apr 20, 2022
6.870
6.870
6.420
6.480
139,280
-0.42(-6.09%)
Apr 19, 2022
6.570
6.990
6.540
6.900
144,729
+0.27(+4.07%)
Apr 18, 2022
6.810
6.870
6.540
6.630
90,531
-0.30(-4.33%)
Apr 14, 2022
7.410
7.500
6.870
6.930
79,095
-0.42(-5.71%)
Apr 13, 2022
7.230
7.590
7.140
7.350
128,508
+0.18(+2.51%)
Apr 12, 2022
7.440
7.740
7.140
7.170
92,344
-0.21(-2.85%)
Apr 11, 2022
7.530
7.590
7.200
7.380
92,983
-0.24(-3.15%)
Apr 08, 2022
7.860
7.888
7.560
7.620
46,799
-0.36(-4.51%)
Apr 07, 2022
8.250
8.250
7.650
7.980
82,818
-0.27(-3.27%)
Apr 06, 2022
8.700
8.715
8.070
8.250
181,551
-0.69(-7.72%)
Apr 05, 2022
9.330
9.390
8.730
8.940
121,717
-0.39(-4.18%)
Apr 04, 2022
8.700
9.420
8.550
9.330
162,358
+0.69(+7.99%)
Apr 01, 2022
8.820
9.075
8.460
8.640
116,575
-0.09(-1.03%)
Mar 31, 2022
8.640
9.180
8.308
8.730
232,627
+0.09(+1.04%)
Mar 30, 2022
8.790
9.135
8.475
8.640
136,900
-0.27(-3.03%)
Mar 29, 2022
8.970
9.000
8.490
8.910
116,828
+0.09(+1.02%)
Mar 28, 2022
8.940
9.360
8.700
8.820
208,209
-0.06(-0.68%)
Mar 25, 2022
8.850
9.030
8.490
8.880
219,822
+0.03(+0.34%)
Mar 24, 2022
8.490
9.060
8.400
8.850
363,324
+0.15(+1.72%)
Mar 23, 2022
7.680
8.910
7.500
8.700
1,096,523
+1.41(+19.34%)
Mar 22, 2022
7.200
7.495
7.080
7.290
106,784
+0.36(+5.19%)
Mar 21, 2022
7.410
7.410
6.750
6.930
107,758
-0.45(-6.10%)
Mar 18, 2022
6.870
7.530
6.780
7.380
148,127
+0.42(+6.03%)
Mar 17, 2022
6.420
6.990
6.120
6.960
113,352
+0.54(+8.41%)
Mar 16, 2022
6.120
6.465
6.060
6.420
93,953
+0.36(+5.94%)
Mar 15, 2022
5.820
6.060
5.520
6.060
60,355
+0.33(+5.76%)
Mar 14, 2022
6.120
6.120
5.520
5.730
110,953
-0.33(-5.45%)
Mar 11, 2022
6.270
6.330
5.910
6.060
87,027
-0.15(-2.42%)
Mar 10, 2022
6.600
6.600
6.073
6.210
100,099
-0.39(-5.91%)
Mar 09, 2022
6.210
6.750
6.180
6.600
123,286
+0.72(+12.24%)
Mar 08, 2022
5.970
6.150
5.850
5.880
92,997
-0.12(-2.00%)
Mar 07, 2022
6.060
6.152
5.910
6.000
198,194
-0.03(-0.50%)
Mar 04, 2022
6.270
6.345
5.970
6.030
165,843
-0.42(-6.51%)
Mar 03, 2022
6.900
6.900
6.420
6.450
89,030
-0.36(-5.29%)
Mar 02, 2022
6.810
6.930
6.600
6.810
55,887
+0.00(+0.00%)
Mar 01, 2022
6.960
7.080
6.600
6.810
135,361
-0.06(-0.87%)
Feb 28, 2022
6.720
7.110
6.632
6.870
102,815
+0.06(+0.88%)
Feb 25, 2022
6.570
6.840
6.450
6.810
97,755
+0.06(+0.89%)
Feb 24, 2022
5.610
6.870
5.520
6.750
194,028
+0.60(+9.76%)
Feb 23, 2022
6.510
6.660
6.090
6.150
110,434
-0.33(-5.09%)
Feb 22, 2022
6.090
6.720
5.910
6.480
159,721
+0.06(+0.93%)
Feb 18, 2022
6.420
0
-0.33(-4.89%)
Feb 17, 2022
7.170
7.260
6.630
6.750
131,605
-0.66(-8.91%)
Feb 16, 2022
7.590
7.590
7.170
7.410
85,364
-0.27(-3.52%)
Feb 15, 2022
7.080
7.710
7.050
7.680
146,847
+0.75(+10.82%)
Feb 14, 2022
6.990
7.200
6.750
6.930
117,457
+0.00(+0.00%)
Feb 11, 2022
7.200
7.470
6.855
6.930
149,572
-0.33(-4.55%)
Feb 10, 2022
7.380
7.950
7.110
7.260
238,744
-0.42(-5.47%)
Feb 09, 2022
7.320
7.710
7.290
7.680
140,415
+0.51(+7.11%)
Feb 08, 2022
6.960
7.170
6.898
7.170
126,529
+0.21(+3.02%)
Feb 07, 2022
6.960
7.545
6.840
6.960
252,853
+0.15(+2.20%)
Feb 04, 2022
6.090
6.900
6.030
6.810
232,322
+0.78(+12.94%)
Feb 03, 2022
6.330
5.985
6.030
113,721
-0.54(-8.22%)
Feb 02, 2022
7.110
7.200
6.450
6.570
183,793
-0.51(-7.20%)
Feb 01, 2022
6.510
7.080
6.360
7.080
228,493
+0.57(+8.76%)
Jan 31, 2022
6.060
6.540
6.510
380,506
+0.48(+7.96%)
Jan 28, 2022
6.000
6.030
5.565
6.030
319,737
+0.09(+1.52%)
Jan 27, 2022
6.480
6.510
5.850
5.940
248,961
-0.42(-6.60%)
Jan 26, 2022
6.975
6.975
6.270
6.360
302,541
-0.39(-5.78%)
Jan 25, 2022
6.570
6.930
6.435
6.750
163,281
-0.12(-1.75%)
Jan 24, 2022
6.270
7.095
6.000
6.870
424,524
+0.36(+5.53%)
Jan 21, 2022
6.900
7.020
6.390
6.510
365,675
-0.60(-8.44%)
Jan 20, 2022
7.260
7.770
7.110
7.110
190,327
-0.06(-0.84%)
Jan 19, 2022
7.320
7.755
7.140
7.170
311,435
-0.18(-2.45%)
Jan 18, 2022
7.800
7.830
7.305
7.350
279,596
-0.69(-8.58%)
Jan 14, 2022
8.040
0
-0.30(-3.60%)
Jan 13, 2022
8.850
8.970
8.250
8.340
239,899
-0.48(-5.44%)
Jan 12, 2022
8.610
9.210
8.340
8.820
449,528
+0.30(+3.52%)
Jan 11, 2022
8.160
8.790
8.160
8.520
771,058
+0.27(+3.27%)
Jan 10, 2022
8.700
8.700
7.995
8.250
263,296
-0.51(-5.82%)
Jan 07, 2022
9.060
9.180
8.640
8.760
221,884
-0.30(-3.31%)
Jan 06, 2022
9.600
9.660
8.970
9.060
374,039
-0.57(-5.92%)
Jan 05, 2022
10.62
10.80
9.510
9.630
188,514
-1.11(-10.34%)
Jan 04, 2022
10.59
10.89
10.35
10.74
200,549
+0.24(+2.29%)
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.