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
Aqua Metals Inc
(NQ:
AQMS
)
0.4680
+0.0029 (+0.62%)
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 (%)
Nov 30, 2021
1.600
1.650
1.490
1.570
950,233
-0.05(-3.09%)
Nov 29, 2021
1.710
1.740
1.610
1.620
561,201
-0.07(-4.14%)
Nov 26, 2021
1.640
1.709
1.630
1.690
517,367
-0.05(-2.87%)
Nov 24, 2021
1.720
1.780
1.670
1.740
419,796
+0.05(+2.96%)
Nov 23, 2021
1.700
1.768
1.670
1.690
629,825
+0.00(+0.00%)
Nov 22, 2021
1.850
1.850
1.670
1.690
1,358,672
-0.11(-6.11%)
Nov 19, 2021
1.830
1.880
1.800
1.800
523,470
-0.06(-3.23%)
Nov 18, 2021
1.950
1.870
1.820
1.860
1,446,858
-0.08(-4.12%)
Nov 17, 2021
2.000
2.015
1.930
1.940
455,287
-0.08(-3.96%)
Nov 16, 2021
2.090
2.090
1.930
2.020
1,183,723
-0.08(-3.81%)
Nov 15, 2021
2.130
2.200
2.050
2.100
1,279,668
-0.05(-2.33%)
Nov 12, 2021
2.040
2.200
1.980
2.150
1,591,461
+0.10(+4.88%)
Nov 11, 2021
1.900
2.160
1.870
2.050
4,221,633
+0.14(+7.33%)
Nov 10, 2021
1.980
1.910
924,432
-0.06(-3.05%)
Nov 09, 2021
2.050
2.067
1.911
1.970
1,276,666
-0.08(-3.90%)
Nov 08, 2021
1.880
2.070
1.880
2.050
1,523,718
+0.16(+8.47%)
Nov 05, 2021
1.960
2.080
1.860
1.890
1,541,154
+0.03(+1.61%)
Nov 04, 2021
1.950
1.980
1.830
1.860
943,272
-0.03(-1.59%)
Nov 03, 2021
1.830
1.910
1.790
1.890
649,618
+0.07(+3.85%)
Nov 02, 2021
1.840
1.841
1.760
1.820
652,413
-0.01(-0.55%)
Nov 01, 2021
1.750
1.855
1.790
1.830
1,038,542
+0.09(+5.17%)
Oct 29, 2021
1.830
1.850
1.700
1.740
1,170,257
-0.06(-3.33%)
Oct 28, 2021
1.800
1.885
1.770
1.800
1,461,825
-0.02(-1.10%)
Oct 27, 2021
1.950
1.960
1.810
1.820
1,536,244
-0.14(-7.14%)
Oct 26, 2021
1.980
1.960
2,056,583
+0.00(+0.00%)
Oct 25, 2021
1.960
2.008
1.950
1.960
668,899
+0.03(+1.55%)
Oct 22, 2021
2.010
1.910
1.930
934,075
-0.10(-4.93%)
Oct 21, 2021
2.080
2.105
2.000
2.030
555,792
-0.07(-3.33%)
Oct 20, 2021
2.100
2.120
2.050
2.100
322,086
+0.01(+0.48%)
Oct 19, 2021
2.150
2.160
1.980
2.090
1,014,061
-0.05(-2.34%)
Oct 18, 2021
2.180
2.200
2.110
2.140
377,103
-0.07(-3.17%)
Oct 15, 2021
2.310
2.330
2.190
2.210
625,474
-0.06(-2.64%)
Oct 14, 2021
2.330
2.330
2.190
2.270
643,367
-0.01(-0.44%)
Oct 13, 2021
2.230
2.320
2.200
2.280
869,383
+0.08(+3.64%)
Oct 12, 2021
2.100
2.220
2.085
2.200
629,185
+0.11(+5.26%)
Oct 11, 2021
2.050
2.150
2.042
2.090
460,792
+0.02(+0.97%)
Oct 08, 2021
2.000
2.110
2.000
2.070
484,820
+0.09(+4.55%)
Oct 07, 2021
1.980
2.030
1.960
1.980
721,996
+0.00(+0.00%)
Oct 06, 2021
1.940
1.980
1.930
1.980
514,677
+0.02(+1.02%)
Oct 05, 2021
2.000
2.010
1.960
1.960
585,115
-0.05(-2.49%)
Oct 04, 2021
2.050
2.070
1.990
2.010
604,182
-0.04(-1.95%)
Oct 01, 2021
2.060
2.120
2.030
2.050
600,816
-0.02(-0.97%)
Sep 30, 2021
2.140
2.270
2.050
2.070
1,767,129
-0.06(-2.82%)
Sep 29, 2021
1.950
2.190
1.920
2.130
2,152,383
+0.20(+10.36%)
Sep 28, 2021
1.980
2.000
1.930
1.930
747,686
-0.06(-3.02%)
Sep 27, 2021
2.020
2.065
1.940
1.990
982,302
-0.06(-2.93%)
Sep 24, 2021
2.030
2.080
2.030
2.050
631,849
+0.07(+3.54%)
Sep 23, 2021
2.080
2.080
1.940
1.980
875,810
-0.05(-2.46%)
Sep 22, 2021
1.950
2.100
1.940
2.030
1,100,955
+0.08(+4.10%)
Sep 21, 2021
1.980
2.010
1.910
1.950
625,149
-0.01(-0.51%)
Sep 20, 2021
2.000
2.040
1.920
1.960
847,190
-0.12(-5.77%)
Sep 17, 2021
2.050
2.110
2.030
2.080
523,323
+0.05(+2.46%)
Sep 16, 2021
2.100
2.100
2.010
2.030
391,531
-0.09(-4.25%)
Sep 15, 2021
2.050
2.120
2.010
2.120
684,992
+0.09(+4.43%)
Sep 14, 2021
2.140
2.150
2.030
2.030
434,048
-0.11(-5.14%)
Sep 13, 2021
2.130
2.200
2.072
2.140
558,374
+0.01(+0.47%)
Sep 10, 2021
2.260
2.260
2.120
2.130
460,932
-0.07(-3.18%)
Sep 09, 2021
2.120
2.240
2.120
2.200
403,595
+0.08(+3.77%)
Sep 08, 2021
2.230
2.230
2.120
2.120
495,275
-0.09(-4.07%)
Sep 07, 2021
2.310
2.407
2.200
2.210
1,128,379
-0.13(-5.56%)
Sep 03, 2021
2.400
2.410
2.300
2.340
441,386
-0.04(-1.68%)
Sep 02, 2021
2.270
2.470
2.270
2.380
954,677
+0.11(+4.85%)
Sep 01, 2021
2.360
2.395
2.263
2.270
523,923
-0.11(-4.62%)
Aug 31, 2021
2.380
2.420
2.320
2.380
778,193
+0.02(+0.85%)
Aug 30, 2021
2.260
2.415
2.225
2.360
666,738
+0.11(+4.89%)
Aug 27, 2021
2.280
2.295
2.180
2.250
889,418
+0.00(+0.00%)
Aug 26, 2021
2.190
2.310
2.150
2.250
1,046,823
+0.06(+2.74%)
Aug 25, 2021
2.250
2.255
2.160
2.190
809,276
-0.04(-1.79%)
Aug 24, 2021
2.140
2.240
2.050
2.230
1,278,513
+0.11(+5.19%)
Aug 23, 2021
2.020
2.150
2.010
2.120
1,038,469
+0.13(+6.53%)
Aug 20, 2021
1.960
2.100
1.960
1.990
836,665
+0.04(+2.05%)
Aug 19, 2021
2.020
2.060
1.940
1.950
1,180,604
-0.14(-6.70%)
Aug 18, 2021
2.130
2.160
2.045
2.090
857,521
-0.01(-0.48%)
Aug 17, 2021
2.120
2.180
2.070
2.100
639,315
-0.05(-2.33%)
Aug 16, 2021
2.260
2.280
2.150
2.150
694,123
-0.17(-7.33%)
Aug 13, 2021
2.390
2.420
2.320
2.320
436,739
-0.07(-2.93%)
Aug 12, 2021
2.450
2.450
2.340
2.390
635,919
-0.09(-3.63%)
Aug 11, 2021
2.500
2.500
2.380
2.480
839,418
-0.01(-0.40%)
Aug 10, 2021
2.500
2.630
2.450
2.490
1,196,928
+0.00(+0.00%)
Aug 09, 2021
2.290
2.520
2.210
2.490
1,620,136
+0.20(+8.73%)
Aug 06, 2021
2.190
2.300
2.130
2.290
521,194
+0.07(+3.15%)
Aug 05, 2021
2.100
2.250
2.090
2.220
821,599
+0.10(+4.72%)
Aug 04, 2021
2.170
2.240
2.050
2.120
1,464,837
-0.06(-2.75%)
Aug 03, 2021
2.290
2.310
2.160
2.180
1,312,369
-0.13(-5.63%)
Aug 02, 2021
2.270
2.360
2.230
2.310
824,333
+0.00(+0.00%)
Jul 30, 2021
2.270
2.380
2.200
2.310
1,036,353
+0.01(+0.43%)
Jul 29, 2021
2.270
2.435
2.250
2.300
1,843,304
+0.00(+0.00%)
Jul 28, 2021
2.220
2.340
2.210
2.300
988,041
+0.07(+3.14%)
Jul 27, 2021
2.250
2.270
2.100
2.230
1,332,520
-0.03(-1.33%)
Jul 26, 2021
2.240
2.300
2.190
2.260
629,566
+0.00(+0.00%)
Jul 23, 2021
2.340
2.360
2.220
2.260
823,735
-0.10(-4.24%)
Jul 22, 2021
2.440
2.440
2.310
2.360
678,407
-0.06(-2.48%)
Jul 21, 2021
2.430
2.495
2.400
2.420
813,421
+0.01(+0.41%)
Jul 20, 2021
2.360
2.420
2.310
2.410
633,623
+0.06(+2.55%)
Jul 19, 2021
2.300
2.390
2.210
2.350
1,081,361
+0.01(+0.43%)
Jul 16, 2021
2.430
2.440
2.310
2.340
660,308
-0.08(-3.31%)
Jul 15, 2021
2.370
2.470
2.320
2.420
844,816
+0.05(+2.11%)
Jul 14, 2021
2.480
2.500
2.365
2.370
937,321
-0.11(-4.44%)
Jul 13, 2021
2.600
2.620
2.470
2.480
790,509
-0.13(-4.98%)
Jul 12, 2021
2.660
2.670
2.540
2.610
663,367
-0.06(-2.25%)
Jul 09, 2021
2.620
2.680
2.550
2.670
723,753
+0.11(+4.30%)
Jul 08, 2021
2.540
2.610
2.432
2.560
1,895,322
-0.03(-1.16%)
Jul 07, 2021
2.700
2.710
2.540
2.590
1,110,436
-0.14(-5.13%)
Jul 06, 2021
2.740
2.798
2.630
2.730
1,059,248
+0.04(+1.49%)
Jul 02, 2021
2.960
2.970
2.630
2.690
3,169,228
-0.23(-7.88%)
Jul 01, 2021
3.110
3.240
2.890
2.920
2,785,514
-0.08(-2.67%)
Jun 30, 2021
3.000
3.070
2.950
3.000
3,853,147
+0.03(+1.01%)
Jun 29, 2021
3.100
3.150
2.950
2.970
1,800,738
-0.14(-4.50%)
Jun 28, 2021
3.230
3.240
3.090
3.110
1,271,521
-0.11(-3.42%)
Jun 25, 2021
3.290
3.310
3.170
3.220
1,506,330
-0.09(-2.72%)
Jun 24, 2021
3.360
3.364
3.130
3.310
2,318,203
-0.01(-0.30%)
Jun 23, 2021
3.180
3.360
3.070
3.320
2,257,167
+0.14(+4.40%)
Jun 22, 2021
3.060
3.230
3.010
3.180
1,529,450
+0.14(+4.61%)
Jun 21, 2021
3.130
3.160
2.860
3.040
2,383,679
-0.09(-2.88%)
Jun 18, 2021
3.170
3.240
3.070
3.130
1,688,732
-0.08(-2.49%)
Jun 17, 2021
3.250
3.350
3.150
3.210
1,171,971
-0.06(-1.83%)
Jun 16, 2021
3.230
3.350
3.132
3.270
1,243,331
+0.00(+0.00%)
Jun 15, 2021
3.380
3.410
3.160
3.270
1,217,489
-0.12(-3.54%)
Jun 14, 2021
3.430
3.450
3.320
3.390
1,116,771
-0.03(-0.88%)
Jun 11, 2021
3.340
3.560
3.330
3.420
1,580,905
+0.10(+3.01%)
Jun 10, 2021
3.440
3.590
3.220
3.320
1,838,411
-0.13(-3.77%)
Jun 09, 2021
3.700
3.780
3.380
3.450
2,774,322
-0.18(-4.96%)
Jun 08, 2021
3.560
3.823
3.380
3.630
6,081,995
+0.17(+4.91%)
Jun 07, 2021
3.550
3.550
3.220
3.460
3,242,423
+0.06(+1.76%)
Jun 04, 2021
3.270
3.630
3.210
3.400
5,859,369
+0.36(+11.84%)
Jun 03, 2021
3.070
3.190
3.000
3.040
1,879,981
-0.13(-4.10%)
Jun 02, 2021
3.330
3.340
3.010
3.170
3,501,476
-0.14(-4.23%)
Jun 01, 2021
3.030
3.370
3.000
3.310
3,707,994
+0.48(+16.96%)
May 28, 2021
3.150
3.345
2.810
2.830
4,072,694
-0.24(-7.82%)
May 27, 2021
2.620
3.230
2.550
3.070
6,073,532
+0.51(+19.92%)
May 26, 2021
2.470
2.600
2.460
2.560
1,097,240
+0.09(+3.64%)
May 25, 2021
2.480
2.600
2.470
2.470
598,837
-0.01(-0.40%)
May 24, 2021
2.500
2.530
2.425
2.480
677,925
-0.04(-1.59%)
May 21, 2021
2.590
2.590
2.450
2.520
912,463
-0.06(-2.33%)
May 20, 2021
2.630
2.640
2.450
2.580
932,292
-0.02(-0.77%)
May 19, 2021
2.500
2.620
2.455
2.600
1,000,304
+0.01(+0.39%)
May 18, 2021
2.490
2.660
2.440
2.590
602,541
+0.11(+4.44%)
May 17, 2021
2.430
2.490
2.370
2.480
731,047
+0.08(+3.33%)
May 14, 2021
2.340
2.410
2.290
2.400
834,713
+0.18(+8.11%)
May 13, 2021
2.370
2.460
2.170
2.220
1,502,135
-0.12(-5.13%)
May 12, 2021
2.550
2.610
2.330
2.340
1,168,502
-0.22(-8.59%)
May 11, 2021
2.270
2.610
2.220
2.560
1,054,495
+0.05(+1.99%)
May 10, 2021
2.750
2.750
2.510
2.510
1,143,176
-0.24(-8.73%)
May 07, 2021
2.700
2.870
2.700
2.750
974,364
+0.09(+3.38%)
May 06, 2021
2.630
2.670
2.520
2.660
1,133,852
+0.04(+1.53%)
May 05, 2021
2.790
2.790
2.575
2.620
1,597,342
-0.18(-6.43%)
May 04, 2021
2.830
2.890
2.700
2.800
1,188,444
-0.07(-2.44%)
May 03, 2021
2.950
2.980
2.820
2.870
845,441
-0.10(-3.37%)
Apr 30, 2021
2.790
3.040
2.690
2.970
1,210,100
+0.02(+0.68%)
Apr 29, 2021
3.110
3.120
2.870
2.950
1,313,327
-0.10(-3.28%)
Apr 28, 2021
3.030
3.110
2.960
3.050
944,612
-0.01(-0.33%)
Apr 27, 2021
3.180
3.190
2.990
3.060
1,119,851
-0.05(-1.61%)
Apr 26, 2021
2.990
3.150
2.850
3.110
1,449,262
+0.17(+5.78%)
Apr 23, 2021
2.960
3.000
2.850
2.940
1,690,300
+0.08(+2.80%)
Apr 22, 2021
2.880
3.060
2.810
2.860
1,945,130
+0.05(+1.78%)
Apr 21, 2021
2.630
2.840
2.560
2.810
1,751,764
+0.18(+6.84%)
Apr 20, 2021
2.700
2.760
2.550
2.630
2,058,173
-0.09(-3.31%)
Apr 19, 2021
3.030
3.040
2.700
2.720
2,028,225
-0.40(-12.82%)
Apr 16, 2021
2.930
3.150
2.842
3.120
1,447,300
+0.17(+5.76%)
Apr 15, 2021
3.310
3.320
2.840
2.950
2,805,135
-0.28(-8.67%)
Apr 14, 2021
3.210
3.440
3.200
3.230
1,659,243
-0.11(-3.29%)
Apr 13, 2021
3.400
3.470
3.210
3.340
1,727,199
-0.11(-3.19%)
Apr 12, 2021
3.440
3.500
3.370
3.450
1,476,173
-0.05(-1.43%)
Apr 09, 2021
3.680
3.715
3.460
3.500
1,704,200
-0.24(-6.42%)
Apr 08, 2021
3.810
3.820
3.650
3.740
1,495,626
-0.07(-1.84%)
Apr 07, 2021
3.950
3.970
3.730
3.810
1,692,156
-0.19(-4.75%)
Apr 06, 2021
3.900
4.070
3.900
4.000
809,397
+0.09(+2.30%)
Apr 05, 2021
4.280
4.280
3.880
3.910
1,494,208
-0.27(-6.46%)
Apr 01, 2021
4.180
4.298
4.150
4.180
1,130,500
+0.13(+3.21%)
Mar 31, 2021
4.080
4.190
3.990
4.050
2,766,633
+0.02(+0.50%)
Mar 30, 2021
3.770
4.090
3.640
4.030
1,358,872
+0.28(+7.47%)
Mar 29, 2021
3.960
4.070
3.720
3.750
1,575,843
-0.27(-6.72%)
Mar 26, 2021
4.120
4.190
3.840
4.020
1,368,000
-0.09(-2.19%)
Mar 25, 2021
3.520
4.110
3.500
4.110
2,175,028
+0.39(+10.48%)
Mar 24, 2021
4.140
4.160
3.690
3.720
2,318,697
-0.38(-9.27%)
Mar 23, 2021
4.360
4.380
4.030
4.100
1,727,615
-0.33(-7.45%)
Mar 22, 2021
4.480
4.500
4.280
4.430
990,379
+0.05(+1.14%)
Mar 19, 2021
4.380
4.550
4.240
4.380
1,647,500
+0.00(+0.00%)
Mar 18, 2021
4.550
4.720
4.355
4.380
1,446,756
-0.28(-6.01%)
Mar 17, 2021
4.240
4.770
4.130
4.660
1,536,845
+0.22(+4.95%)
Mar 16, 2021
4.870
4.880
4.320
4.440
2,140,600
-0.44(-9.02%)
Mar 15, 2021
4.880
5.050
4.652
4.880
2,238,212
+0.18(+3.83%)
Mar 12, 2021
4.400
4.745
4.310
4.700
1,801,000
+0.13(+2.84%)
Mar 11, 2021
4.320
4.710
4.220
4.570
2,914,936
+0.32(+7.53%)
Mar 10, 2021
4.300
4.360
3.900
4.250
3,192,150
+0.11(+2.66%)
Mar 09, 2021
4.240
4.440
4.090
4.140
3,358,440
+0.09(+2.22%)
Mar 08, 2021
4.080
4.530
3.910
4.050
4,677,419
+0.10(+2.66%)
Mar 05, 2021
4.050
4.070
3.100
3.945
10,943,900
+0.40(+11.44%)
Mar 04, 2021
4.200
4.360
3.300
3.540
7,094,473
-1.02(-22.37%)
Mar 03, 2021
4.930
5.090
4.510
4.560
2,254,145
-0.32(-6.56%)
Mar 02, 2021
5.150
5.280
4.730
4.880
2,453,953
-0.29(-5.61%)
Mar 01, 2021
4.990
5.270
4.920
5.170
2,091,120
+0.43(+9.07%)
Feb 26, 2021
5.030
5.150
4.500
4.740
3,149,400
-0.24(-4.82%)
Feb 25, 2021
5.500
5.590
4.860
4.980
3,830,767
-0.69(-12.17%)
Feb 24, 2021
4.710
5.720
4.710
5.670
4,390,335
+0.85(+17.63%)
Feb 23, 2021
4.880
4.930
4.020
4.820
5,470,633
-0.46(-8.71%)
Feb 22, 2021
6.020
6.060
5.230
5.280
4,353,652
-0.73(-12.15%)
Feb 19, 2021
6.060
6.200
5.935
6.010
2,938,200
+0.12(+2.04%)
Feb 18, 2021
6.570
6.600
5.880
5.890
5,149,433
-1.00(-14.51%)
Feb 17, 2021
7.410
8.060
6.660
6.890
20,307,080
+0.83(+13.70%)
Feb 16, 2021
6.120
6.690
5.950
6.060
4,869,092
+0.20(+3.41%)
Feb 12, 2021
5.680
5.940
5.560
5.860
1,875,000
-0.01(-0.17%)
Feb 11, 2021
6.060
6.090
5.560
5.870
3,152,327
-0.22(-3.61%)
Feb 10, 2021
6.470
6.480
5.910
6.090
2,542,930
-0.20(-3.18%)
Feb 09, 2021
6.420
6.500
6.000
6.290
3,456,568
-0.39(-5.84%)
Feb 08, 2021
6.080
6.680
6.010
6.680
4,499,416
+0.81(+13.80%)
Feb 05, 2021
5.860
6.070
5.620
5.870
2,159,100
+0.10(+1.73%)
Feb 04, 2021
6.110
6.110
5.660
5.770
2,533,302
-0.15(-2.53%)
Feb 03, 2021
5.820
6.260
5.750
5.920
3,801,754
+0.18(+3.14%)
Feb 02, 2021
5.760
5.880
5.590
5.740
2,965,629
+0.10(+1.77%)
Feb 01, 2021
5.980
6.000
5.320
5.640
3,610,861
-0.04(-0.70%)
Jan 29, 2021
5.760
6.400
5.500
5.680
4,822,500
-0.09(-1.56%)
Jan 28, 2021
6.540
6.750
5.220
5.770
7,763,202
-0.67(-10.40%)
Jan 27, 2021
6.900
6.900
5.900
6.440
8,790,580
-0.78(-10.80%)
Jan 26, 2021
6.990
7.650
6.720
7.220
15,598,997
+1.32(+22.37%)
Jan 25, 2021
5.940
6.100
5.030
5.900
11,368,526
+1.11(+23.17%)
Jan 22, 2021
4.690
5.060
4.500
4.790
5,143,200
+0.17(+3.68%)
Jan 21, 2021
4.540
4.700
4.100
4.620
3,121,797
+0.19(+4.29%)
Jan 20, 2021
4.950
5.200
4.320
4.430
6,452,207
-0.41(-8.47%)
Jan 19, 2021
3.840
5.000
3.740
4.840
11,464,348
+1.12(+30.11%)
Jan 15, 2021
3.800
3.860
3.570
3.720
2,422,600
-0.05(-1.33%)
Jan 14, 2021
3.700
3.960
3.650
3.770
3,069,890
+0.14(+3.86%)
Jan 13, 2021
3.740
3.780
3.550
3.630
2,998,770
-0.16(-4.22%)
Jan 12, 2021
3.600
3.840
3.460
3.790
3,820,227
+0.13(+3.55%)
Jan 11, 2021
3.710
3.890
3.630
3.660
2,684,631
-0.06(-1.61%)
Jan 08, 2021
4.000
4.030
3.540
3.720
3,655,500
-0.17(-4.37%)
Jan 07, 2021
3.650
4.020
3.610
3.890
5,975,661
+0.46(+13.41%)
Jan 06, 2021
3.480
3.770
3.200
3.430
5,221,275
+0.10(+3.00%)
Jan 05, 2021
3.540
3.650
3.300
3.330
6,381,628
-0.13(-3.76%)
Jan 04, 2021
3.170
3.800
3.110
3.460
9,138,016
+0.46(+15.33%)
Dec 31, 2020
3.000
3.000
3.000
3,425,497
-0.05(-1.64%)
Dec 30, 2020
2.990
3.230
2.930
3.050
3,425,497
-0.04(-1.29%)
Dec 29, 2020
3.040
3.120
2.650
3.090
5,974,742
+0.06(+1.98%)
Dec 28, 2020
3.260
3.550
2.900
3.030
38,828,272
+0.69(+29.49%)
Dec 24, 2020
1.980
2.700
1.850
2.340
13,141,100
+0.14(+6.36%)
Dec 23, 2020
2.640
2.650
2.150
2.200
10,291,173
-0.30(-12.00%)
Dec 22, 2020
1.800
2.650
1.790
2.500
43,499,484
+0.81(+47.93%)
Dec 21, 2020
1.600
1.700
1.560
1.690
2,075,425
+0.18(+11.92%)
Dec 18, 2020
1.430
1.880
1.420
1.510
8,477,700
+0.16(+11.85%)
Dec 17, 2020
1.220
1.350
1.160
1.350
2,056,259
+0.20(+17.39%)
Dec 16, 2020
1.190
1.240
1.140
1.150
581,224
-0.02(-1.71%)
Dec 15, 2020
1.190
1.210
1.170
1.170
290,449
+0.01(+0.86%)
Dec 14, 2020
1.190
1.240
1.160
1.160
262,265
-0.01(-0.85%)
Dec 11, 2020
1.140
1.210
1.121
1.170
443,300
+0.03(+2.63%)
Dec 10, 2020
1.170
1.170
1.110
1.140
316,254
-0.03(-2.56%)
Dec 09, 2020
1.140
1.200
1.140
1.170
519,487
+0.03(+2.63%)
Dec 08, 2020
1.200
1.230
1.140
1.140
378,313
-0.06(-5.00%)
Dec 07, 2020
1.230
1.280
1.160
1.200
686,156
-0.05(-4.00%)
Dec 04, 2020
1.200
1.270
1.180
1.250
540,700
+0.07(+5.93%)
Dec 03, 2020
1.220
1.230
1.130
1.180
338,630
-0.03(-2.48%)
Dec 02, 2020
1.140
1.210
1.120
1.210
662,888
+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.