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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Jan 31, 2024
3.808
3.817
3.749
3.759
132,025
-0.04(-1.03%)
Jan 30, 2024
3.788
3.798
3.749
3.798
141,852
+0.02(+0.52%)
Jan 29, 2024
3.817
3.837
3.759
3.778
124,443
-0.04(-1.02%)
Jan 26, 2024
3.808
3.847
3.778
3.817
403,229
+0.02(+0.51%)
Jan 25, 2024
3.827
3.827
3.788
3.798
186,208
+0.00(+0.00%)
Jan 24, 2024
3.798
3.817
3.798
3.798
56,074
-0.01(-0.26%)
Jan 23, 2024
3.808
3.817
3.798
3.808
109,741
+0.00(+0.00%)
Jan 22, 2024
3.808
3.827
3.798
3.808
133,907
+0.03(+0.77%)
Jan 19, 2024
3.778
3.787
3.743
3.778
92,732
+0.01(+0.26%)
Jan 18, 2024
3.778
3.788
3.749
3.769
85,243
+0.00(+0.00%)
Jan 17, 2024
3.759
3.759
3.730
3.769
101,065
+0.01(+0.26%)
Jan 16, 2024
3.817
3.817
3.749
3.759
209,543
-0.05(-1.28%)
Jan 12, 2024
3.798
3.827
3.769
3.808
93,452
+0.01(+0.26%)
Jan 11, 2024
3.925
3.925
3.778
3.798
159,239
-0.13(-3.23%)
Jan 10, 2024
3.905
3.925
3.876
3.925
310,177
+0.03(+0.75%)
Jan 09, 2024
3.866
3.905
3.856
3.895
488,870
+0.02(+0.50%)
Jan 08, 2024
3.876
3.900
3.852
3.876
423,044
+0.03(+0.76%)
Jan 05, 2024
3.788
3.856
3.783
3.847
387,086
+0.02(+0.51%)
Jan 04, 2024
3.710
3.847
3.710
3.827
721,955
+0.14(+3.69%)
Jan 03, 2024
3.749
3.778
3.671
3.691
241,880
-0.07(-1.81%)
Jan 02, 2024
3.730
3.788
3.715
3.759
120,475
-0.01(-0.26%)
Dec 29, 2023
3.778
3.798
3.730
3.769
208,678
+0.00(+0.00%)
Dec 28, 2023
3.730
3.798
3.712
3.769
207,916
+0.01(+0.26%)
Dec 27, 2023
3.739
3.788
3.691
3.759
171,096
+0.00(+0.00%)
Dec 26, 2023
3.730
3.788
3.696
3.759
122,307
+0.02(+0.52%)
Dec 22, 2023
3.730
3.788
3.715
3.739
157,258
+0.02(+0.52%)
Dec 21, 2023
3.749
3.764
3.701
3.720
114,298
-0.02(-0.52%)
Dec 20, 2023
3.739
3.798
3.720
3.739
281,772
-0.05(-1.29%)
Dec 19, 2023
3.749
3.788
3.623
3.788
377,858
+0.06(+1.57%)
Dec 18, 2023
3.798
3.798
3.720
3.730
378,268
-0.07(-1.79%)
Dec 15, 2023
3.856
3.856
3.788
3.798
160,501
-0.05(-1.27%)
Dec 14, 2023
3.798
3.895
3.759
3.847
378,778
+0.05(+1.28%)
Dec 13, 2023
3.769
3.798
3.736
3.798
278,594
+0.04(+1.01%)
Dec 12, 2023
3.760
3.779
3.741
3.760
166,886
+0.01(+0.25%)
Dec 11, 2023
3.731
3.760
3.712
3.750
171,679
+0.04(+1.02%)
Dec 08, 2023
3.684
3.712
3.679
3.712
137,830
+0.03(+0.77%)
Dec 07, 2023
3.646
3.684
3.608
3.684
301,271
+0.04(+1.04%)
Dec 06, 2023
3.674
3.684
3.636
3.646
124,477
-0.02(-0.52%)
Dec 05, 2023
3.665
3.674
3.636
3.665
127,930
+0.01(+0.26%)
Dec 04, 2023
3.665
3.665
3.655
3.655
131,854
+0.00(+0.00%)
Dec 01, 2023
3.646
3.670
3.627
3.655
138,372
+0.03(+0.79%)
Nov 30, 2023
3.646
3.655
3.589
3.627
217,062
+0.01(+0.26%)
Nov 29, 2023
3.646
3.665
3.608
3.618
304,460
-0.01(-0.26%)
Nov 28, 2023
3.589
3.655
3.580
3.627
131,212
+0.02(+0.53%)
Nov 27, 2023
3.599
3.632
3.589
3.608
227,115
-0.03(-0.78%)
Nov 24, 2023
3.580
3.636
3.580
3.636
158,606
+0.04(+1.06%)
Nov 22, 2023
3.561
3.636
3.561
3.599
165,319
+0.03(+0.80%)
Nov 21, 2023
3.551
3.613
3.523
3.570
202,442
+0.00(+0.00%)
Nov 20, 2023
3.466
3.580
3.456
3.570
240,626
+0.07(+1.90%)
Nov 17, 2023
3.466
3.513
3.456
3.504
98,130
+0.05(+1.37%)
Nov 16, 2023
3.437
3.466
3.428
3.456
140,448
+0.01(+0.28%)
Nov 15, 2023
3.418
3.456
3.418
3.447
212,454
+0.03(+0.83%)
Nov 14, 2023
3.380
3.466
3.380
3.418
367,832
+0.07(+1.98%)
Nov 13, 2023
3.409
3.466
3.352
3.352
167,674
-0.09(-2.75%)
Nov 10, 2023
3.361
3.447
3.361
3.447
184,852
+0.09(+2.54%)
Nov 09, 2023
3.418
3.418
3.323
3.361
150,110
-0.03(-0.84%)
Nov 08, 2023
3.342
3.409
3.314
3.390
190,587
+0.04(+1.13%)
Nov 07, 2023
3.390
3.404
3.333
3.352
176,882
-0.04(-1.12%)
Nov 06, 2023
3.399
3.418
3.380
3.390
132,599
+0.00(+0.00%)
Nov 03, 2023
3.276
3.409
3.276
3.390
309,279
+0.09(+2.88%)
Nov 02, 2023
3.181
3.314
3.181
3.295
172,079
+0.15(+4.83%)
Nov 01, 2023
3.124
3.181
3.124
3.143
92,633
+0.04(+1.22%)
Oct 31, 2023
3.124
3.152
3.086
3.105
101,967
+0.02(+0.62%)
Oct 30, 2023
3.133
3.152
3.076
3.086
207,525
-0.03(-0.91%)
Oct 27, 2023
3.095
3.152
3.095
3.114
161,525
+0.01(+0.31%)
Oct 26, 2023
3.095
3.133
3.086
3.105
180,425
+0.00(+0.00%)
Oct 25, 2023
3.114
3.143
3.105
3.105
95,072
-0.01(-0.30%)
Oct 24, 2023
3.152
3.188
3.095
3.114
247,670
-0.02(-0.61%)
Oct 23, 2023
3.190
3.209
3.133
3.133
284,782
-0.07(-2.08%)
Oct 20, 2023
3.200
3.238
3.200
3.200
111,593
-0.01(-0.30%)
Oct 19, 2023
3.228
3.276
3.209
3.209
96,515
-0.02(-0.59%)
Oct 18, 2023
3.247
3.284
3.228
3.228
122,877
-0.02(-0.58%)
Oct 17, 2023
3.247
3.304
3.238
3.247
148,448
+0.00(+0.00%)
Oct 16, 2023
3.247
3.295
3.219
3.247
302,397
+0.02(+0.59%)
Oct 13, 2023
3.276
3.312
3.209
3.228
163,729
-0.04(-1.16%)
Oct 12, 2023
3.418
3.418
3.247
3.266
154,381
-0.11(-3.37%)
Oct 11, 2023
3.466
3.485
3.342
3.380
96,584
-0.07(-1.93%)
Oct 10, 2023
3.466
3.494
3.442
3.447
214,338
+0.01(+0.28%)
Oct 09, 2023
3.314
3.513
3.304
3.437
436,712
+0.10(+3.13%)
Oct 06, 2023
3.295
3.342
3.266
3.333
234,909
+0.08(+2.33%)
Oct 05, 2023
3.257
3.314
3.238
3.257
126,941
-0.01(-0.29%)
Oct 04, 2023
3.323
3.323
3.228
3.266
259,802
-0.07(-1.99%)
Oct 03, 2023
3.371
3.385
3.276
3.333
299,843
-0.02(-0.57%)
Oct 02, 2023
3.513
3.513
3.333
3.352
327,155
-0.17(-4.85%)
Sep 29, 2023
3.485
3.589
3.485
3.523
323,289
-0.04(-1.07%)
Sep 28, 2023
3.513
3.599
3.513
3.561
143,026
+0.05(+1.35%)
Sep 27, 2023
3.542
3.561
3.475
3.513
529,005
+0.01(+0.27%)
Sep 26, 2023
3.570
3.589
3.485
3.504
219,325
-0.08(-2.12%)
Sep 25, 2023
3.599
3.589
3.561
3.580
107,245
-0.03(-0.79%)
Sep 22, 2023
3.646
3.653
3.608
3.608
175,089
-0.01(-0.26%)
Sep 21, 2023
3.665
3.665
3.608
3.618
202,005
-0.05(-1.30%)
Sep 20, 2023
3.674
3.689
3.646
3.665
269,912
+0.02(+0.52%)
Sep 19, 2023
3.627
3.693
3.627
3.646
222,721
+0.00(+0.00%)
Sep 18, 2023
3.599
3.684
3.551
3.646
363,608
+0.04(+1.05%)
Sep 15, 2023
3.589
3.627
3.523
3.608
495,441
-0.02(-0.52%)
Sep 14, 2023
3.599
3.655
3.599
3.627
403,115
+0.03(+0.92%)
Sep 13, 2023
3.598
3.626
3.580
3.594
319,901
+0.01(+0.39%)
Sep 12, 2023
3.580
3.626
3.534
3.580
479,013
+0.00(+0.13%)
Sep 11, 2023
3.543
3.580
3.543
3.575
503,319
+0.04(+1.18%)
Sep 08, 2023
3.515
3.543
3.511
3.534
348,040
+0.03(+0.79%)
Sep 07, 2023
3.423
3.598
3.423
3.506
1,371,768
+0.24(+7.37%)
Sep 06, 2023
3.265
3.293
3.265
3.265
169,617
-0.01(-0.42%)
Sep 05, 2023
3.219
3.302
3.219
3.279
185,963
-0.02(-0.70%)
Sep 01, 2023
3.321
3.321
3.275
3.302
139,688
+0.02(+0.56%)
Aug 31, 2023
3.256
3.321
3.247
3.284
310,250
+0.03(+0.85%)
Aug 30, 2023
3.284
3.293
3.238
3.256
87,516
-0.02(-0.56%)
Aug 29, 2023
3.228
3.284
3.220
3.275
124,853
+0.03(+0.85%)
Aug 28, 2023
3.191
3.274
3.191
3.247
126,518
+0.07(+2.33%)
Aug 25, 2023
3.191
3.219
3.164
3.173
136,202
-0.03(-0.87%)
Aug 24, 2023
3.182
3.265
3.182
3.201
160,516
-0.01(-0.29%)
Aug 23, 2023
3.182
3.226
3.182
3.210
92,162
+0.03(+0.87%)
Aug 22, 2023
3.210
3.234
3.164
3.182
132,547
-0.02(-0.58%)
Aug 21, 2023
3.219
3.224
3.154
3.201
167,026
-0.04(-1.14%)
Aug 18, 2023
3.238
3.256
3.219
3.238
96,408
+0.00(+0.00%)
Aug 17, 2023
3.238
3.295
3.210
3.238
152,286
+0.01(+0.29%)
Aug 16, 2023
3.293
3.328
3.228
3.228
303,596
-0.08(-2.51%)
Aug 15, 2023
3.349
3.374
3.302
3.312
143,885
-0.04(-1.10%)
Aug 14, 2023
3.339
3.366
3.326
3.349
180,566
+0.01(+0.28%)
Aug 11, 2023
3.339
3.376
3.330
3.339
148,331
-0.02(-0.55%)
Aug 10, 2023
3.367
3.386
3.330
3.358
141,133
+0.01(+0.28%)
Aug 09, 2023
3.358
3.386
3.339
3.349
157,546
-0.03(-0.82%)
Aug 08, 2023
3.339
3.395
3.330
3.376
110,253
+0.01(+0.27%)
Aug 07, 2023
3.367
3.404
3.339
3.367
281,969
+0.01(+0.28%)
Aug 04, 2023
3.330
3.376
3.293
3.358
159,688
+0.00(+0.00%)
Aug 03, 2023
3.238
3.358
3.238
3.358
270,792
+0.04(+1.11%)
Aug 02, 2023
3.339
3.339
3.289
3.321
155,455
-0.01(-0.28%)
Aug 01, 2023
3.339
3.344
3.298
3.330
128,355
-0.02(-0.55%)
Jul 31, 2023
3.339
3.376
3.330
3.349
223,108
+0.00(+0.00%)
Jul 28, 2023
3.302
3.349
3.275
3.349
132,146
+0.08(+2.55%)
Jul 27, 2023
3.330
3.358
3.265
3.265
172,699
-0.04(-1.12%)
Jul 26, 2023
3.330
3.358
3.302
3.302
261,651
-0.02(-0.56%)
Jul 25, 2023
3.312
3.358
3.302
3.321
297,227
+0.00(+0.00%)
Jul 24, 2023
3.228
3.321
3.219
3.321
710,401
+0.12(+3.76%)
Jul 21, 2023
3.164
3.219
3.154
3.201
119,019
+0.04(+1.17%)
Jul 20, 2023
3.219
3.219
3.145
3.164
170,912
-0.05(-1.44%)
Jul 19, 2023
3.182
3.238
3.173
3.210
155,261
+0.02(+0.58%)
Jul 18, 2023
3.145
3.210
3.140
3.191
200,331
+0.06(+2.07%)
Jul 17, 2023
3.201
3.201
3.127
3.127
303,817
-0.07(-2.31%)
Jul 14, 2023
3.191
3.201
3.127
3.201
108,605
+0.01(+0.29%)
Jul 13, 2023
3.154
3.227
3.145
3.191
171,079
+0.02(+0.58%)
Jul 12, 2023
3.182
3.191
3.164
3.173
110,995
+0.02(+0.59%)
Jul 11, 2023
3.210
3.219
3.145
3.154
136,067
-0.06(-1.73%)
Jul 10, 2023
3.182
3.242
3.145
3.210
300,820
+0.05(+1.46%)
Jul 07, 2023
3.062
3.219
3.053
3.164
448,697
+0.08(+2.70%)
Jul 06, 2023
3.099
3.099
3.053
3.080
189,630
+0.00(+0.00%)
Jul 05, 2023
3.071
3.080
3.043
3.080
108,471
+0.01(+0.30%)
Jul 03, 2023
3.043
3.080
3.025
3.071
62,293
+0.04(+1.22%)
Jun 30, 2023
3.034
3.053
3.004
3.034
132,338
+0.01(+0.31%)
Jun 29, 2023
3.025
3.053
3.011
3.025
112,258
+0.00(+0.00%)
Jun 28, 2023
2.969
3.025
2.960
3.025
146,162
+0.06(+1.87%)
Jun 27, 2023
2.969
2.979
2.960
2.969
48,440
+0.01(+0.31%)
Jun 26, 2023
2.979
2.979
2.943
2.960
74,697
-0.01(-0.31%)
Jun 23, 2023
2.960
2.969
2.928
2.969
140,837
+0.00(+0.16%)
Jun 22, 2023
2.969
2.988
2.932
2.965
163,447
-0.01(-0.19%)
Jun 21, 2023
2.942
3.006
2.942
2.970
134,613
+0.01(+0.34%)
Jun 20, 2023
2.969
2.988
2.942
2.960
242,099
-0.02(-0.62%)
Jun 16, 2023
3.016
3.016
2.969
2.979
146,457
-0.04(-1.23%)
Jun 15, 2023
2.988
3.062
2.979
3.016
197,194
+0.00(+0.00%)
Jun 14, 2023
3.034
3.071
2.988
3.016
249,068
-0.01(-0.31%)
Jun 13, 2023
3.025
3.061
3.016
3.025
310,606
+0.00(+0.00%)
Jun 12, 2023
3.016
3.034
3.007
3.025
189,902
+0.04(+1.20%)
Jun 09, 2023
2.998
3.007
2.971
2.989
166,038
-0.03(-0.89%)
Jun 08, 2023
3.016
3.025
2.975
3.016
132,348
+0.01(+0.30%)
Jun 07, 2023
2.962
3.007
2.935
3.007
178,682
+0.06(+2.13%)
Jun 06, 2023
2.872
2.944
2.872
2.944
225,921
+0.07(+2.34%)
Jun 05, 2023
2.935
2.935
2.872
2.877
244,958
-0.06(-1.99%)
Jun 02, 2023
2.872
2.944
2.863
2.935
158,026
+0.09(+3.15%)
Jun 01, 2023
2.890
2.890
2.845
2.845
92,567
-0.02(-0.63%)
May 31, 2023
2.836
2.863
2.827
2.863
131,713
+0.00(+0.00%)
May 30, 2023
2.809
2.863
2.809
2.863
125,533
+0.05(+1.92%)
May 26, 2023
2.818
2.863
2.800
2.809
200,579
-0.02(-0.63%)
May 25, 2023
2.836
2.881
2.809
2.827
124,929
+0.01(+0.32%)
May 24, 2023
2.944
2.944
2.800
2.818
479,214
-0.12(-3.98%)
May 23, 2023
2.980
3.007
2.926
2.935
113,279
-0.03(-0.91%)
May 22, 2023
2.908
3.016
2.899
2.962
235,985
+0.04(+1.38%)
May 19, 2023
2.890
2.926
2.890
2.922
81,830
+0.02(+0.77%)
May 18, 2023
2.872
2.908
2.863
2.899
96,534
+0.03(+0.94%)
May 17, 2023
2.845
2.872
2.818
2.872
103,909
+0.05(+1.91%)
May 16, 2023
2.827
2.836
2.800
2.818
100,081
+0.01(+0.32%)
May 15, 2023
2.809
2.827
2.783
2.809
222,073
+0.00(+0.00%)
May 12, 2023
2.836
2.848
2.792
2.809
245,280
-0.03(-0.95%)
May 11, 2023
2.836
2.881
2.809
2.836
183,046
-0.01(-0.32%)
May 10, 2023
2.863
2.863
2.809
2.845
168,390
+0.01(+0.32%)
May 09, 2023
2.827
2.863
2.809
2.836
221,356
+0.03(+0.96%)
May 08, 2023
2.818
2.836
2.774
2.809
151,119
+0.03(+0.97%)
May 05, 2023
2.765
2.863
2.765
2.783
175,698
+0.04(+1.64%)
May 04, 2023
2.818
2.827
2.729
2.738
264,281
-0.08(-2.87%)
May 03, 2023
2.809
2.913
2.809
2.818
251,384
-0.02(-0.63%)
May 02, 2023
2.917
2.926
2.747
2.836
340,370
-0.03(-0.94%)
May 01, 2023
2.872
2.935
2.818
2.863
351,595
-0.01(-0.31%)
Apr 28, 2023
2.747
2.944
2.747
2.872
225,901
+0.12(+4.23%)
Apr 27, 2023
2.908
2.926
2.720
2.756
733,542
-0.13(-4.36%)
Apr 26, 2023
2.989
3.052
2.845
2.881
466,993
-0.12(-3.89%)
Apr 25, 2023
3.016
3.043
2.998
2.998
116,300
-0.04(-1.18%)
Apr 24, 2023
3.025
3.079
3.011
3.034
229,045
+0.01(+0.30%)
Apr 21, 2023
3.025
3.061
3.016
3.025
137,666
-0.01(-0.30%)
Apr 20, 2023
3.070
3.097
3.034
3.034
161,052
-0.05(-1.74%)
Apr 19, 2023
3.061
3.124
3.053
3.088
147,444
+0.03(+0.88%)
Apr 18, 2023
3.088
3.115
3.034
3.061
232,786
-0.06(-2.01%)
Apr 17, 2023
3.142
3.177
3.106
3.124
178,266
-0.04(-1.14%)
Apr 14, 2023
3.186
3.195
3.146
3.160
113,069
+0.00(+0.00%)
Apr 13, 2023
3.204
3.220
3.142
3.160
135,943
+0.00(+0.00%)
Apr 12, 2023
3.267
3.267
3.133
3.160
194,738
-0.06(-1.95%)
Apr 11, 2023
3.168
3.254
3.168
3.222
340,524
+0.06(+1.99%)
Apr 10, 2023
3.052
3.186
3.052
3.160
431,390
+0.11(+3.53%)
Apr 06, 2023
3.052
3.106
3.043
3.052
411,896
+0.03(+0.89%)
Apr 05, 2023
3.025
3.078
3.007
3.025
141,032
+0.00(+0.00%)
Apr 04, 2023
3.070
3.097
3.025
3.025
106,426
-0.03(-0.88%)
Apr 03, 2023
3.088
3.115
3.039
3.052
226,360
-0.04(-1.45%)
Mar 31, 2023
3.070
3.122
3.065
3.097
101,059
+0.04(+1.47%)
Mar 30, 2023
3.070
3.097
3.052
3.052
117,146
+0.00(+0.00%)
Mar 29, 2023
3.007
3.061
3.007
3.052
109,116
+0.06(+2.10%)
Mar 28, 2023
2.980
3.016
2.953
2.989
146,141
-0.01(-0.30%)
Mar 27, 2023
2.998
3.007
2.926
2.998
291,324
+0.00(+0.00%)
Mar 24, 2023
2.962
2.998
2.926
2.998
149,849
+0.04(+1.21%)
Mar 23, 2023
3.007
3.034
2.953
2.962
270,918
-0.04(-1.49%)
Mar 22, 2023
3.070
3.115
2.998
3.007
168,427
-0.06(-2.05%)
Mar 21, 2023
3.043
3.088
3.038
3.070
220,780
+0.07(+2.40%)
Mar 20, 2023
3.034
3.088
2.998
2.998
182,977
-0.04(-1.47%)
Mar 17, 2023
3.070
3.106
3.012
3.043
292,227
-0.08(-2.59%)
Mar 16, 2023
2.980
3.133
2.980
3.124
251,925
+0.11(+3.73%)
Mar 15, 2023
3.025
3.070
2.989
3.011
373,398
-0.06(-1.90%)
Mar 14, 2023
3.087
3.157
3.052
3.070
538,515
+0.06(+2.03%)
Mar 13, 2023
3.009
3.039
2.974
3.009
530,033
-0.03(-1.15%)
Mar 10, 2023
3.148
3.148
3.017
3.044
731,841
-0.08(-2.51%)
Mar 09, 2023
3.270
3.270
3.113
3.122
523,007
-0.14(-4.41%)
Mar 08, 2023
3.244
3.270
3.201
3.266
348,336
+0.02(+0.67%)
Mar 07, 2023
3.288
3.296
3.201
3.244
349,494
-0.04(-1.33%)
Mar 06, 2023
3.270
3.288
3.227
3.288
475,864
+0.03(+1.07%)
Mar 03, 2023
3.279
3.284
3.235
3.253
385,876
+0.03(+0.81%)
Mar 02, 2023
3.349
3.349
3.218
3.227
183,010
-0.03(-0.80%)
Mar 01, 2023
3.227
3.270
3.227
3.253
109,801
+0.03(+0.81%)
Feb 28, 2023
3.314
3.331
3.227
3.227
558,089
-0.10(-2.89%)
Feb 27, 2023
3.314
3.340
3.296
3.323
173,804
+0.03(+0.79%)
Feb 24, 2023
3.244
3.314
3.244
3.296
145,171
+0.06(+1.89%)
Feb 23, 2023
3.253
3.279
3.218
3.235
328,438
+0.00(+0.00%)
Feb 22, 2023
3.209
3.259
3.209
3.235
96,619
+0.00(+0.00%)
Feb 21, 2023
3.253
3.262
3.216
3.235
175,247
-0.01(-0.27%)
Feb 17, 2023
3.183
3.266
3.183
3.244
149,411
+0.03(+0.81%)
Feb 16, 2023
3.227
3.253
3.209
3.218
78,734
-0.02(-0.54%)
Feb 15, 2023
3.244
3.253
3.218
3.235
109,756
+0.02(+0.54%)
Feb 14, 2023
3.227
3.253
3.218
3.218
115,007
-0.03(-0.81%)
Feb 13, 2023
3.227
3.259
3.222
3.244
141,723
+0.01(+0.27%)
Feb 10, 2023
3.235
3.244
3.209
3.235
109,886
+0.02(+0.54%)
Feb 09, 2023
3.262
3.305
3.209
3.218
180,466
-0.01(-0.27%)
Feb 08, 2023
3.262
3.275
3.227
3.227
88,375
-0.03(-0.80%)
Feb 07, 2023
3.279
3.288
3.244
3.253
88,761
-0.03(-0.80%)
Feb 06, 2023
3.296
3.297
3.270
3.279
125,134
-0.01(-0.27%)
Feb 03, 2023
3.305
3.337
3.288
3.288
243,047
-0.03(-0.79%)
Feb 02, 2023
3.314
3.340
3.279
3.314
175,051
+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.