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
Izea Inc
(NQ:
IZEA
)
2.780
-0.320 (-10.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2022
4.720
4.880
4.480
4.560
53,550
-0.28(-5.79%)
Apr 28, 2022
4.600
4.840
4.520
4.840
78,605
+0.28(+6.14%)
Apr 27, 2022
4.400
4.760
4.400
4.560
94,716
+0.08(+1.79%)
Apr 26, 2022
4.680
4.800
4.480
4.480
68,584
-0.32(-6.67%)
Apr 25, 2022
4.680
4.880
4.564
4.800
76,552
+0.12(+2.56%)
Apr 22, 2022
4.720
4.908
4.680
4.680
73,864
-0.12(-2.50%)
Apr 21, 2022
5.160
5.160
4.760
4.800
116,161
-0.28(-5.51%)
Apr 20, 2022
5.200
5.200
4.880
5.080
100,084
-0.04(-0.78%)
Apr 19, 2022
5.000
5.240
5.000
5.120
98,595
+0.12(+2.40%)
Apr 18, 2022
5.440
5.448
5.000
5.000
169,637
-0.44(-8.09%)
Apr 14, 2022
5.400
5.460
5.240
5.440
170,863
+0.00(+0.00%)
Apr 13, 2022
5.560
5.640
5.340
5.440
108,932
-0.16(-2.86%)
Apr 12, 2022
5.840
5.880
5.400
5.600
102,742
-0.12(-2.10%)
Apr 11, 2022
5.720
6.080
5.600
5.720
127,250
-0.04(-0.69%)
Apr 08, 2022
5.560
5.960
5.540
5.760
124,260
+0.12(+2.13%)
Apr 07, 2022
5.600
5.758
5.440
5.640
139,727
-0.08(-1.40%)
Apr 06, 2022
6.160
6.160
5.570
5.720
351,126
-0.48(-7.74%)
Apr 05, 2022
5.960
6.440
5.760
6.200
433,306
+0.28(+4.73%)
Apr 04, 2022
6.400
6.700
5.840
5.920
477,926
-0.68(-10.30%)
Apr 01, 2022
6.320
6.760
6.320
6.600
334,579
-0.04(-0.60%)
Mar 31, 2022
7.200
7.280
6.240
6.640
3,313,170
+0.88(+15.28%)
Mar 30, 2022
5.480
5.920
5.440
5.760
1,705,302
+0.36(+6.67%)
Mar 29, 2022
5.720
5.720
5.240
5.400
134,709
-0.08(-1.46%)
Mar 28, 2022
5.240
5.720
5.120
5.480
116,857
+0.28(+5.38%)
Mar 25, 2022
5.440
5.440
5.000
5.200
77,405
+0.00(+0.00%)
Mar 24, 2022
5.280
5.580
4.840
5.200
180,308
-0.16(-2.99%)
Mar 23, 2022
5.520
5.760
5.100
5.360
206,818
-0.16(-2.90%)
Mar 22, 2022
5.280
5.640
5.080
5.520
169,350
+0.28(+5.34%)
Mar 21, 2022
4.480
5.400
4.440
5.240
366,246
+1.00(+23.58%)
Mar 18, 2022
4.720
5.080
4.240
4.240
186,560
-0.48(-10.17%)
Mar 17, 2022
4.160
4.720
4.160
4.720
96,383
+0.40(+9.26%)
Mar 16, 2022
3.800
4.360
3.730
4.320
134,237
+0.59(+15.89%)
Mar 15, 2022
3.600
3.840
3.594
3.728
102,170
+0.05(+1.29%)
Mar 14, 2022
3.880
3.985
3.562
3.680
82,688
-0.16(-4.09%)
Mar 11, 2022
4.080
4.160
3.800
3.837
53,756
-0.20(-5.03%)
Mar 10, 2022
4.080
4.160
3.990
4.040
42,217
+0.00(+0.00%)
Mar 09, 2022
3.892
4.120
3.856
4.040
104,410
+0.30(+8.11%)
Mar 08, 2022
3.600
3.960
3.400
3.737
129,917
+0.03(+0.78%)
Mar 07, 2022
3.920
3.955
3.645
3.708
119,917
-0.24(-6.05%)
Mar 04, 2022
4.040
4.120
3.690
3.947
184,062
-0.13(-3.26%)
Mar 03, 2022
4.320
4.336
4.040
4.080
74,374
-0.12(-2.86%)
Mar 02, 2022
4.320
4.360
4.080
4.200
106,290
+0.00(+0.00%)
Mar 01, 2022
4.360
4.400
4.160
4.200
74,197
-0.12(-2.78%)
Feb 28, 2022
4.200
4.520
4.160
4.320
181,289
+0.00(+0.00%)
Feb 25, 2022
4.600
4.720
4.200
4.320
173,566
-0.28(-6.09%)
Feb 24, 2022
3.960
4.640
3.882
4.600
111,164
+0.32(+7.48%)
Feb 23, 2022
4.320
4.480
4.240
4.280
41,220
+0.00(+0.00%)
Feb 22, 2022
4.480
4.480
4.200
4.280
80,651
-0.20(-4.46%)
Feb 18, 2022
4.480
0
-0.12(-2.61%)
Feb 17, 2022
5.000
5.160
4.560
4.600
150,422
-0.40(-8.00%)
Feb 16, 2022
5.160
5.200
4.920
5.000
67,614
-0.16(-3.10%)
Feb 15, 2022
4.720
5.240
4.720
5.160
303,384
+0.48(+10.26%)
Feb 14, 2022
4.640
4.840
4.640
4.680
57,072
+0.00(+0.00%)
Feb 11, 2022
5.080
5.160
4.560
4.680
101,585
-0.40(-7.87%)
Feb 10, 2022
5.080
5.360
4.960
5.080
217,349
-0.04(-0.78%)
Feb 09, 2022
5.200
5.320
4.960
5.120
114,828
+0.04(+0.79%)
Feb 08, 2022
4.800
5.120
4.640
5.080
89,277
+0.24(+4.96%)
Feb 07, 2022
4.880
4.960
4.680
4.840
79,739
+0.04(+0.83%)
Feb 04, 2022
4.400
5.160
4.400
4.800
193,749
+0.28(+6.19%)
Feb 03, 2022
4.360
4.640
4.520
121,047
-0.04(-0.88%)
Feb 02, 2022
4.800
4.800
4.509
4.560
42,420
-0.24(-5.00%)
Feb 01, 2022
4.720
4.880
4.560
4.800
94,410
+0.08(+1.69%)
Jan 31, 2022
4.200
5.040
4.720
218,809
+0.52(+12.38%)
Jan 28, 2022
4.000
4.200
3.920
4.200
91,367
+0.16(+3.96%)
Jan 27, 2022
4.320
4.480
3.960
4.040
104,156
-0.12(-2.88%)
Jan 26, 2022
4.400
4.520
4.120
4.160
64,751
-0.16(-3.70%)
Jan 25, 2022
4.200
4.400
4.080
4.320
90,989
+0.16(+3.85%)
Jan 24, 2022
3.720
4.240
3.640
4.160
270,782
-0.16(-3.70%)
Jan 21, 2022
4.520
4.620
4.200
4.320
171,854
-0.28(-6.09%)
Jan 20, 2022
4.720
4.920
4.560
4.600
74,979
-0.04(-0.86%)
Jan 19, 2022
4.840
4.980
4.560
4.640
104,989
-0.04(-0.85%)
Jan 18, 2022
4.920
4.960
4.680
4.680
132,951
-0.40(-7.87%)
Jan 14, 2022
5.080
0
-0.04(-0.78%)
Jan 13, 2022
5.240
5.360
5.080
5.120
92,267
-0.12(-2.29%)
Jan 12, 2022
5.080
5.360
5.080
5.240
97,757
+0.12(+2.34%)
Jan 11, 2022
5.160
5.600
5.000
5.120
211,492
-0.04(-0.78%)
Jan 10, 2022
4.680
5.400
4.520
5.160
319,857
+0.32(+6.61%)
Jan 07, 2022
4.840
5.118
4.840
4.840
72,163
-0.04(-0.82%)
Jan 06, 2022
4.800
5.120
4.680
4.880
144,275
+0.00(+0.00%)
Jan 05, 2022
5.200
6.000
4.800
4.880
504,368
-0.32(-6.15%)
Jan 04, 2022
5.360
5.440
5.160
5.200
119,864
-0.24(-4.41%)
Jan 03, 2022
5.440
5.720
5.240
5.440
225,896
+0.08(+1.49%)
Dec 31, 2021
4.960
5.400
4.960
5.360
334,053
+0.40(+8.06%)
Dec 30, 2021
5.000
5.200
4.960
4.960
190,043
-0.04(-0.80%)
Dec 29, 2021
5.160
5.240
4.920
5.000
174,797
-0.12(-2.34%)
Dec 28, 2021
5.240
5.360
5.080
5.120
171,289
-0.20(-3.76%)
Dec 27, 2021
5.640
5.680
5.280
5.320
195,942
-0.36(-6.34%)
Dec 23, 2021
5.680
5.800
5.600
5.680
93,986
-0.04(-0.70%)
Dec 22, 2021
5.600
5.980
5.560
5.720
177,643
-0.04(-0.69%)
Dec 21, 2021
5.600
5.840
5.600
5.760
138,581
+0.24(+4.35%)
Dec 20, 2021
5.520
5.680
5.460
5.520
87,465
-0.24(-4.17%)
Dec 17, 2021
5.720
5.920
5.520
5.760
122,721
+0.08(+1.41%)
Dec 16, 2021
5.960
6.048
5.580
5.680
106,234
-0.28(-4.70%)
Dec 15, 2021
5.520
6.040
5.480
5.960
167,587
+0.36(+6.43%)
Dec 14, 2021
5.600
5.920
5.520
5.600
95,761
-0.20(-3.45%)
Dec 13, 2021
6.119
6.180
5.680
5.800
117,171
-0.44(-7.05%)
Dec 10, 2021
6.160
6.460
6.057
6.240
283,122
+0.08(+1.30%)
Dec 09, 2021
6.400
6.640
6.080
6.160
139,856
-0.36(-5.52%)
Dec 08, 2021
6.120
6.560
6.120
6.520
201,677
+0.36(+5.84%)
Dec 07, 2021
6.040
6.320
5.880
6.160
240,240
+0.28(+4.76%)
Dec 06, 2021
5.680
6.020
5.400
5.880
192,310
+0.16(+2.80%)
Dec 03, 2021
6.160
6.160
5.594
5.720
266,439
-0.36(-5.92%)
Dec 02, 2021
6.120
6.320
5.920
6.080
216,193
-0.04(-0.65%)
Dec 01, 2021
6.560
6.920
6.100
6.120
388,039
-0.40(-6.13%)
Nov 30, 2021
6.480
6.720
6.440
6.520
169,903
-0.12(-1.81%)
Nov 29, 2021
7.120
7.120
6.200
6.640
336,909
-0.48(-6.74%)
Nov 26, 2021
6.880
7.120
6.760
7.120
145,498
-0.04(-0.56%)
Nov 24, 2021
7.360
7.360
6.920
7.160
182,152
-0.20(-2.72%)
Nov 23, 2021
7.440
7.640
6.960
7.360
237,763
-0.08(-1.08%)
Nov 22, 2021
8.160
8.160
7.400
7.440
504,453
-0.80(-9.71%)
Nov 19, 2021
8.400
8.718
8.200
8.240
149,874
-0.28(-3.29%)
Nov 18, 2021
9.400
8.600
8.480
8.520
338,301
-0.80(-8.58%)
Nov 17, 2021
9.680
9.780
9.200
9.320
211,288
-0.32(-3.32%)
Nov 16, 2021
9.280
9.920
9.000
9.640
359,372
+0.36(+3.88%)
Nov 15, 2021
9.680
10.20
9.000
9.280
562,713
-0.04(-0.43%)
Nov 12, 2021
8.680
9.540
8.600
9.320
564,005
+0.88(+10.43%)
Nov 11, 2021
8.400
9.750
8.320
8.440
1,196,226
+0.32(+3.94%)
Nov 10, 2021
8.040
8.320
8.120
416,997
-0.08(-0.98%)
Nov 09, 2021
8.480
8.512
8.000
8.200
151,003
-0.32(-3.76%)
Nov 08, 2021
8.000
8.600
7.960
8.520
356,138
+0.56(+7.04%)
Nov 05, 2021
8.120
8.155
7.920
7.960
146,065
-0.12(-1.49%)
Nov 04, 2021
8.200
8.320
7.960
8.080
206,221
-0.24(-2.88%)
Nov 03, 2021
8.080
8.480
7.980
8.320
185,122
+0.08(+0.97%)
Nov 02, 2021
8.600
8.620
7.920
8.240
243,272
-0.24(-2.83%)
Nov 01, 2021
8.160
8.660
8.460
8.480
303,870
+0.32(+3.92%)
Oct 29, 2021
8.000
8.320
8.000
8.160
241,004
-0.08(-0.97%)
Oct 28, 2021
7.880
8.440
7.800
8.240
246,220
+0.26(+3.26%)
Oct 27, 2021
8.240
8.360
7.880
7.980
265,262
-0.26(-3.16%)
Oct 26, 2021
8.400
8.240
515,617
-0.92(-10.04%)
Oct 25, 2021
9.880
9.160
1,897,072
+0.20(+2.23%)
Oct 22, 2021
7.920
8.960
5,654,062
+1.28(+16.67%)
Oct 21, 2021
7.640
7.920
7.560
7.680
82,809
+0.04(+0.52%)
Oct 20, 2021
7.560
7.800
7.500
7.640
89,632
+0.08(+1.06%)
Oct 19, 2021
7.520
7.660
7.360
7.560
121,245
+0.00(+0.00%)
Oct 18, 2021
7.640
7.678
7.480
7.560
76,764
-0.04(-0.53%)
Oct 15, 2021
7.960
8.000
7.560
7.600
135,182
-0.24(-3.06%)
Oct 14, 2021
7.760
7.880
7.660
7.840
60,482
+0.12(+1.55%)
Oct 13, 2021
7.840
7.840
7.600
7.720
69,223
+0.00(+0.00%)
Oct 12, 2021
7.480
7.960
7.480
7.720
227,773
+0.20(+2.66%)
Oct 11, 2021
7.640
7.800
7.480
7.520
71,960
-0.16(-2.08%)
Oct 08, 2021
7.760
7.880
7.640
7.680
62,264
-0.08(-1.03%)
Oct 07, 2021
7.640
7.880
7.600
7.760
91,281
+0.24(+3.19%)
Oct 06, 2021
7.600
7.718
7.440
7.520
101,355
-0.12(-1.57%)
Oct 05, 2021
7.600
8.040
7.520
7.640
253,439
+0.04(+0.53%)
Oct 04, 2021
7.680
7.960
7.526
7.600
174,123
-0.20(-2.56%)
Oct 01, 2021
7.760
7.900
7.480
7.800
170,090
+0.12(+1.56%)
Sep 30, 2021
8.040
8.040
7.560
7.680
275,317
-0.36(-4.48%)
Sep 29, 2021
8.000
9.120
7.800
8.040
807,217
+0.08(+1.01%)
Sep 28, 2021
8.280
8.280
7.880
7.960
81,761
-0.32(-3.86%)
Sep 27, 2021
7.920
8.360
7.880
8.280
92,066
+0.28(+3.50%)
Sep 24, 2021
8.320
8.321
7.920
8.000
152,240
-0.40(-4.76%)
Sep 23, 2021
8.360
8.520
8.240
8.400
158,438
+0.12(+1.45%)
Sep 22, 2021
8.080
8.420
7.880
8.280
211,440
+0.32(+4.02%)
Sep 21, 2021
7.800
8.160
7.760
7.960
133,882
+0.18(+2.31%)
Sep 20, 2021
8.200
8.240
7.600
7.780
246,183
-0.70(-8.25%)
Sep 17, 2021
8.360
8.560
8.240
8.480
113,844
+0.20(+2.42%)
Sep 16, 2021
8.320
8.400
8.120
8.280
81,242
-0.04(-0.48%)
Sep 15, 2021
8.200
8.440
8.080
8.320
88,874
+0.00(+0.00%)
Sep 14, 2021
8.600
9.200
8.280
8.320
318,937
-0.44(-5.02%)
Sep 13, 2021
9.000
9.000
8.560
8.760
138,016
-0.32(-3.52%)
Sep 10, 2021
9.200
9.420
9.040
9.080
85,375
-0.12(-1.30%)
Sep 09, 2021
8.800
9.280
8.660
9.200
149,918
+0.48(+5.50%)
Sep 08, 2021
9.040
9.060
8.440
8.720
128,514
-0.36(-3.96%)
Sep 07, 2021
9.320
9.640
9.040
9.080
131,293
-0.36(-3.81%)
Sep 03, 2021
9.720
9.840
9.280
9.440
109,739
-0.28(-2.88%)
Sep 02, 2021
9.800
10.08
9.642
9.720
136,817
+0.12(+1.25%)
Sep 01, 2021
9.800
9.960
9.440
9.600
323,884
-0.24(-2.44%)
Aug 31, 2021
9.240
10.02
9.160
9.840
385,221
+0.60(+6.49%)
Aug 30, 2021
9.280
9.357
8.900
9.240
114,996
+0.12(+1.32%)
Aug 27, 2021
8.600
9.352
8.560
9.120
271,551
+0.48(+5.56%)
Aug 26, 2021
8.960
9.080
8.640
8.640
118,803
-0.20(-2.26%)
Aug 25, 2021
8.800
9.200
8.760
8.840
166,540
-0.04(-0.45%)
Aug 24, 2021
8.480
8.920
8.440
8.880
231,193
+0.36(+4.23%)
Aug 23, 2021
8.120
8.780
8.120
8.520
375,405
+0.44(+5.45%)
Aug 20, 2021
7.720
8.360
7.640
8.080
187,285
+0.12(+1.51%)
Aug 19, 2021
8.240
8.400
7.840
7.960
300,708
-0.12(-1.49%)
Aug 18, 2021
7.640
8.520
7.400
8.080
360,137
+0.52(+6.88%)
Aug 17, 2021
7.800
8.080
7.440
7.560
390,561
-0.28(-3.57%)
Aug 16, 2021
8.400
8.400
7.800
7.840
285,573
-0.40(-4.85%)
Aug 13, 2021
8.600
8.798
8.200
8.240
279,948
-0.52(-5.94%)
Aug 12, 2021
8.920
9.080
8.560
8.760
253,921
-0.28(-3.10%)
Aug 11, 2021
9.040
9.080
8.720
9.040
169,649
+0.00(+0.00%)
Aug 10, 2021
9.240
9.520
9.000
9.040
146,097
-0.16(-1.74%)
Aug 09, 2021
8.920
9.320
8.882
9.200
136,788
+0.16(+1.77%)
Aug 06, 2021
8.760
9.080
8.720
9.040
94,005
+0.28(+3.20%)
Aug 05, 2021
8.640
8.960
8.600
8.760
109,552
+0.08(+0.92%)
Aug 04, 2021
8.840
8.840
8.640
8.680
83,256
-0.08(-0.91%)
Aug 03, 2021
9.320
9.320
8.640
8.760
132,426
-0.32(-3.52%)
Aug 02, 2021
9.000
9.240
8.880
9.080
100,687
+0.08(+0.89%)
Jul 30, 2021
8.880
9.200
8.800
9.000
144,614
+0.16(+1.81%)
Jul 29, 2021
9.200
9.240
8.840
8.840
118,557
-0.24(-2.64%)
Jul 28, 2021
8.360
9.200
8.360
9.080
314,239
+0.68(+8.10%)
Jul 27, 2021
8.640
8.680
8.160
8.400
250,401
-0.20(-2.33%)
Jul 26, 2021
8.880
9.200
8.440
8.600
239,488
-0.16(-1.83%)
Jul 23, 2021
8.760
9.360
8.320
8.760
685,595
+0.04(+0.46%)
Jul 22, 2021
8.920
9.080
8.600
8.720
169,084
-0.28(-3.11%)
Jul 21, 2021
8.640
9.640
8.480
9.000
375,165
+0.32(+3.69%)
Jul 20, 2021
8.800
8.840
8.320
8.680
414,408
-0.08(-0.91%)
Jul 19, 2021
8.200
8.800
8.080
8.760
285,016
+0.16(+1.86%)
Jul 16, 2021
8.800
9.880
8.560
8.600
693,492
-0.32(-3.59%)
Jul 15, 2021
8.920
9.280
8.600
8.920
253,212
+0.12(+1.36%)
Jul 14, 2021
8.920
9.116
8.560
8.800
336,041
-0.16(-1.79%)
Jul 13, 2021
9.400
9.400
8.920
8.960
198,403
-0.44(-4.68%)
Jul 12, 2021
9.680
9.960
9.080
9.400
513,134
-0.64(-6.37%)
Jul 09, 2021
9.280
10.20
9.000
10.04
368,960
+1.04(+11.56%)
Jul 08, 2021
9.040
9.514
8.880
9.000
307,102
-0.52(-5.46%)
Jul 07, 2021
9.840
10.12
9.120
9.520
741,117
-0.24(-2.46%)
Jul 06, 2021
9.320
10.40
9.120
9.760
531,458
+0.36(+3.83%)
Jul 02, 2021
9.880
9.960
9.240
9.400
256,400
-0.48(-4.86%)
Jul 01, 2021
10.28
10.28
9.800
9.880
199,777
-0.32(-3.14%)
Jun 30, 2021
10.20
10.36
9.680
10.20
786,334
+0.16(+1.59%)
Jun 29, 2021
10.40
10.58
9.920
10.04
436,606
-0.44(-4.20%)
Jun 28, 2021
10.40
10.72
10.40
10.48
287,649
+0.08(+0.77%)
Jun 25, 2021
10.40
10.48
10.16
10.40
285,522
-0.04(-0.38%)
Jun 24, 2021
10.64
10.96
10.40
10.44
608,865
-0.36(-3.33%)
Jun 23, 2021
10.68
10.96
10.56
10.80
205,408
+0.20(+1.89%)
Jun 22, 2021
10.60
10.64
10.12
10.60
214,799
+0.00(+0.00%)
Jun 21, 2021
10.08
10.60
9.880
10.60
253,816
+0.36(+3.52%)
Jun 18, 2021
10.52
10.60
10.08
10.24
259,712
-0.24(-2.29%)
Jun 17, 2021
10.40
10.80
10.24
10.48
254,207
-0.12(-1.13%)
Jun 16, 2021
10.40
10.60
10.10
10.60
270,026
+0.20(+1.92%)
Jun 15, 2021
11.28
11.32
10.28
10.40
384,816
-0.88(-7.80%)
Jun 14, 2021
11.16
11.68
11.16
11.28
320,076
+0.20(+1.81%)
Jun 11, 2021
11.40
11.63
11.00
11.08
340,011
-0.28(-2.46%)
Jun 10, 2021
11.48
11.76
11.12
11.36
285,154
-0.08(-0.70%)
Jun 09, 2021
11.92
12.00
11.40
11.44
226,452
-0.28(-2.39%)
Jun 08, 2021
12.12
12.24
11.32
11.72
406,042
-0.24(-2.01%)
Jun 07, 2021
11.80
12.28
11.52
11.96
287,623
+0.36(+3.10%)
Jun 04, 2021
11.48
11.88
11.20
11.60
326,488
+0.44(+3.94%)
Jun 03, 2021
12.00
12.08
11.12
11.16
414,935
-1.04(-8.52%)
Jun 02, 2021
10.96
12.30
10.96
12.20
462,038
+1.08(+9.71%)
Jun 01, 2021
11.44
11.52
10.64
11.12
384,030
+0.00(+0.00%)
May 28, 2021
11.24
11.92
11.04
11.12
376,657
-0.24(-2.11%)
May 27, 2021
11.64
11.76
10.76
11.36
620,893
+0.04(+0.35%)
May 26, 2021
10.40
11.84
10.40
11.32
371,291
+0.80(+7.60%)
May 25, 2021
10.84
11.12
10.40
10.52
346,839
-0.44(-4.01%)
May 24, 2021
11.56
11.64
10.66
10.96
427,540
-0.40(-3.52%)
May 21, 2021
11.40
11.84
11.20
11.36
298,802
-0.24(-2.07%)
May 20, 2021
11.92
12.32
11.08
11.60
464,499
+0.12(+1.05%)
May 19, 2021
11.44
12.18
11.20
11.48
621,959
-0.36(-3.04%)
May 18, 2021
11.48
12.68
10.64
11.84
883,127
+0.52(+4.59%)
May 17, 2021
9.320
11.80
9.000
11.32
1,560,867
+2.20(+24.12%)
May 14, 2021
8.920
10.28
8.480
9.120
1,682,609
-2.16(-19.15%)
May 13, 2021
12.12
12.32
11.00
11.28
736,336
-0.60(-5.05%)
May 12, 2021
12.40
12.72
11.88
11.88
292,432
-0.96(-7.48%)
May 11, 2021
10.88
13.00
10.80
12.84
445,707
+0.72(+5.94%)
May 10, 2021
14.04
14.12
12.08
12.12
566,066
-2.08(-14.65%)
May 07, 2021
13.44
14.48
13.44
14.20
345,587
+1.04(+7.90%)
May 06, 2021
14.04
14.35
13.02
13.16
572,030
-1.00(-7.06%)
May 05, 2021
14.84
15.00
13.96
14.16
247,731
-0.64(-4.32%)
May 04, 2021
14.04
14.96
13.68
14.80
448,165
+0.56(+3.93%)
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.