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
Healthcare Triangle Inc
(NQ:
HCTI
)
1.370
UNCHANGED
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 (%)
Apr 30, 2024
1.230
1.247
1.200
1.206
9,951
+0.01(+0.47%)
Apr 29, 2024
1.260
1.320
1.200
1.200
13,567
-0.07(-5.47%)
Apr 26, 2024
1.220
1.270
1.220
1.270
10,249
+0.07(+5.83%)
Apr 25, 2024
1.250
1.280
1.190
1.200
44,380
-0.08(-6.25%)
Apr 24, 2024
1.300
1.300
1.250
1.280
27,367
-0.06(-4.48%)
Apr 23, 2024
1.350
1.371
1.300
1.340
12,108
-0.05(-3.60%)
Apr 22, 2024
1.390
1.390
1.340
1.390
16,449
-0.02(-1.07%)
Apr 19, 2024
1.390
1.489
1.370
1.405
21,888
+0.01(+0.81%)
Apr 18, 2024
1.370
1.400
1.320
1.394
20,726
+0.07(+5.58%)
Apr 17, 2024
1.390
1.388
1.320
1.320
42,905
-0.07(-5.04%)
Apr 16, 2024
1.400
1.490
1.360
1.390
19,855
+0.03(+2.21%)
Apr 15, 2024
1.500
1.500
1.330
1.360
101,162
-0.13(-8.72%)
Apr 12, 2024
1.460
1.700
1.430
1.490
230,929
-0.01(-1.00%)
Apr 11, 2024
1.600
1.635
1.460
1.505
33,302
-0.03(-1.95%)
Apr 10, 2024
1.690
1.700
1.380
1.535
138,351
-0.17(-9.71%)
Apr 09, 2024
1.770
1.790
1.670
1.700
122,992
-0.10(-5.56%)
Apr 08, 2024
1.870
1.930
1.770
1.800
356,897
-0.04(-2.17%)
Apr 05, 2024
1.960
1.960
1.770
1.840
121,993
-0.17(-8.46%)
Apr 04, 2024
1.950
2.250
1.941
2.010
854,037
+0.10(+5.24%)
Apr 03, 2024
1.840
1.910
1.780
1.910
64,536
+0.10(+5.52%)
Apr 02, 2024
1.810
1.830
1.770
1.810
28,986
-0.03(-1.63%)
Apr 01, 2024
1.900
1.900
1.790
1.840
38,877
-0.02(-1.08%)
Mar 28, 2024
1.850
1.930
1.830
1.860
16,515
+0.00(+0.00%)
Mar 27, 2024
1.860
1.875
1.795
1.860
36,556
-0.02(-1.06%)
Mar 26, 2024
1.790
1.980
1.790
1.880
43,475
+0.07(+3.87%)
Mar 25, 2024
1.950
1.950
1.800
1.810
32,713
-0.14(-7.18%)
Mar 22, 2024
1.900
2.040
1.850
1.950
47,626
+0.01(+0.52%)
Mar 21, 2024
1.920
2.000
1.880
1.940
52,075
-0.04(-2.02%)
Mar 20, 2024
2.000
2.050
1.850
1.980
58,963
+0.00(+0.00%)
Mar 19, 2024
1.840
2.270
1.790
1.980
589,818
+0.08(+4.21%)
Mar 18, 2024
1.840
1.920
1.840
1.900
14,891
+0.00(+0.00%)
Mar 15, 2024
1.790
1.910
1.770
1.900
14,191
+0.05(+2.70%)
Mar 14, 2024
1.880
1.880
1.760
1.850
42,298
-0.06(-3.14%)
Mar 13, 2024
1.770
1.910
1.770
1.910
23,272
+0.13(+7.30%)
Mar 12, 2024
1.910
1.960
1.760
1.780
63,053
-0.16(-8.24%)
Mar 11, 2024
1.900
1.960
1.800
1.940
49,734
+0.09(+4.86%)
Mar 08, 2024
1.830
1.907
1.750
1.850
31,038
-0.01(-0.54%)
Mar 07, 2024
1.880
1.882
1.810
1.860
14,104
-0.07(-3.63%)
Mar 06, 2024
1.890
2.060
1.754
1.930
55,323
+0.03(+1.58%)
Mar 05, 2024
2.040
2.070
1.820
1.900
138,906
-0.18(-8.65%)
Mar 04, 2024
1.970
2.180
1.950
2.080
186,898
+0.11(+5.58%)
Mar 01, 2024
2.300
2.960
1.930
1.970
2,274,333
-0.05(-2.72%)
Feb 29, 2024
2.070
2.090
1.950
2.025
35,863
+0.02(+0.75%)
Feb 28, 2024
2.270
2.300
1.940
2.010
57,899
-0.23(-10.27%)
Feb 27, 2024
2.350
2.350
2.150
2.240
29,596
+0.04(+1.82%)
Feb 26, 2024
1.990
2.200
1.951
2.200
63,528
+0.30(+15.78%)
Feb 23, 2024
2.300
2.300
1.870
1.900
60,379
-0.26(-12.04%)
Feb 22, 2024
2.110
2.216
2.010
2.160
98,076
+0.08(+3.85%)
Feb 21, 2024
2.340
2.490
2.050
2.080
128,565
-0.11(-5.02%)
Feb 20, 2024
2.270
2.400
2.160
2.190
56,094
-0.15(-6.41%)
Feb 16, 2024
2.510
2.650
2.320
2.340
64,468
-0.38(-13.91%)
Feb 15, 2024
2.920
3.155
2.700
2.718
123,685
-0.85(-23.86%)
Feb 14, 2024
3.200
3.990
2.900
3.570
709,393
+0.40(+12.57%)
Feb 13, 2024
3.430
3.770
3.160
3.171
52,485
-0.34(-9.64%)
Feb 12, 2024
3.170
3.530
3.160
3.510
23,383
+0.36(+11.43%)
Feb 09, 2024
3.780
3.780
3.100
3.150
53,803
-0.46(-12.74%)
Feb 08, 2024
3.530
4.240
3.190
3.610
446,141
+0.74(+25.78%)
Feb 07, 2024
2.440
2.881
2.440
2.870
15,559
+0.50(+21.10%)
Feb 06, 2024
2.300
2.390
2.250
2.370
9,751
+0.21(+9.47%)
Feb 05, 2024
2.500
2.520
2.050
2.165
52,586
+0.15(+7.71%)
Feb 02, 2024
2.090
2.470
2.010
2.010
23,652
-0.06(-2.89%)
Feb 01, 2024
2.080
2.080
2.045
2.070
1,440
+0.05(+2.48%)
Jan 31, 2024
2.010
2.090
2.010
2.020
5,888
+0.01(+0.50%)
Jan 30, 2024
2.070
2.070
2.010
2.010
3,280
-0.06(-3.09%)
Jan 29, 2024
2.040
2.145
2.010
2.074
9,447
-0.07(-3.08%)
Jan 26, 2024
1.990
2.140
1.990
2.140
1,077
+0.13(+6.47%)
Jan 25, 2024
2.200
2.200
2.010
2.010
7,333
-0.17(-7.99%)
Jan 24, 2024
2.140
2.185
2.100
2.185
4,105
+0.04(+2.08%)
Jan 23, 2024
2.200
2.200
2.140
2.140
1,595
-0.08(-3.82%)
Jan 22, 2024
2.240
2.340
2.060
2.225
6,889
-0.08(-3.27%)
Jan 19, 2024
2.450
2.473
2.300
2.300
8,639
-0.22(-8.73%)
Jan 18, 2024
2.560
2.560
2.520
2.520
1,501
-0.17(-6.32%)
Jan 17, 2024
2.737
2.737
2.635
2.690
2,220
+0.10(+3.86%)
Jan 16, 2024
2.580
2.645
2.560
2.590
3,316
-0.03(-1.15%)
Jan 12, 2024
2.810
2.810
2.613
2.620
6,827
-0.19(-6.76%)
Jan 11, 2024
3.150
3.150
2.810
2.810
4,366
-0.29(-9.35%)
Jan 10, 2024
3.046
3.125
3.046
3.100
1,161
-0.05(-1.50%)
Jan 09, 2024
2.950
3.190
2.950
3.147
7,107
+0.20(+6.68%)
Jan 08, 2024
2.950
2.965
2.950
2.950
14,135
+0.05(+1.73%)
Jan 05, 2024
2.765
2.970
2.765
2.900
4,766
-0.05(-1.69%)
Jan 04, 2024
2.720
2.950
2.720
2.950
2,029
+0.09(+3.15%)
Jan 03, 2024
2.700
2.860
2.560
2.860
3,801
+0.00(+0.17%)
Jan 02, 2024
2.750
2.970
2.740
2.855
10,247
+0.11(+4.01%)
Dec 29, 2023
2.710
2.755
2.700
2.745
2,579
-0.05(-1.79%)
Dec 28, 2023
2.670
2.917
2.630
2.795
6,738
+0.09(+3.52%)
Dec 27, 2023
2.860
2.860
2.700
2.700
5,356
-0.26(-8.78%)
Dec 26, 2023
2.870
2.970
2.800
2.960
15,633
-0.02(-0.57%)
Dec 22, 2023
2.921
3.030
2.921
2.977
1,447
+0.03(+0.89%)
Dec 21, 2023
3.060
3.060
2.951
2.951
1,983
+0.02(+0.70%)
Dec 20, 2023
2.930
2.940
2.820
2.930
2,625
-0.01(-0.34%)
Dec 19, 2023
3.000
3.170
2.940
2.940
3,570
-0.05(-1.67%)
Dec 18, 2023
2.800
3.170
2.800
2.990
15,577
+0.22(+7.94%)
Dec 15, 2023
2.780
2.864
2.670
2.770
14,713
-0.07(-2.46%)
Dec 14, 2023
3.000
3.155
2.820
2.840
17,800
-0.18(-5.96%)
Dec 13, 2023
3.320
3.320
3.020
3.020
6,210
-0.40(-11.59%)
Dec 12, 2023
3.420
3.416
3.416
3.416
1,376
+0.16(+4.78%)
Dec 11, 2023
3.370
3.424
3.050
3.260
8,208
-0.20(-5.64%)
Dec 08, 2023
3.530
3.650
3.410
3.455
9,806
-0.21(-5.60%)
Dec 07, 2023
3.600
3.725
3.555
3.660
2,079
-0.01(-0.27%)
Dec 06, 2023
3.820
3.820
3.664
3.670
2,826
+0.01(+0.27%)
Dec 05, 2023
3.690
3.770
3.660
3.660
2,296
-0.12(-3.17%)
Dec 04, 2023
3.740
3.800
3.510
3.780
3,558
+0.03(+0.82%)
Dec 01, 2023
3.620
3.863
3.620
3.749
1,784
+0.01(+0.25%)
Nov 30, 2023
3.710
3.750
3.650
3.740
6,517
-0.14(-3.61%)
Nov 29, 2023
3.800
3.880
3.780
3.880
1,308
-0.01(-0.26%)
Nov 28, 2023
3.830
3.890
3.750
3.890
2,362
+0.14(+3.73%)
Nov 27, 2023
3.760
3.980
3.650
3.750
24,042
-0.11(-2.85%)
Nov 24, 2023
3.800
3.860
3.663
3.860
1,534
+0.07(+1.85%)
Nov 22, 2023
3.760
3.850
3.700
3.790
18,714
+0.02(+0.53%)
Nov 21, 2023
3.900
4.450
3.710
3.770
45,579
-0.13(-3.33%)
Nov 20, 2023
3.920
3.975
3.900
3.900
6,847
-0.02(-0.51%)
Nov 17, 2023
3.981
4.115
3.900
3.920
14,334
-0.05(-1.26%)
Nov 16, 2023
4.350
4.365
3.954
3.970
12,228
-0.28(-6.59%)
Nov 15, 2023
4.080
4.870
4.080
4.250
142,398
+0.17(+4.17%)
Nov 14, 2023
3.960
4.080
3.950
4.080
15,792
+0.13(+3.29%)
Nov 13, 2023
3.950
3.960
3.950
3.950
5,235
+0.00(+0.00%)
Nov 10, 2023
3.950
3.980
3.950
3.950
2,275
+0.02(+0.51%)
Nov 09, 2023
3.950
4.080
3.910
3.930
10,395
-0.21(-5.07%)
Nov 08, 2023
3.960
4.140
3.950
4.140
7,230
+0.19(+4.81%)
Nov 07, 2023
4.000
4.200
3.950
3.950
14,514
-0.01(-0.25%)
Nov 06, 2023
4.000
4.000
3.950
3.960
6,900
-0.17(-4.12%)
Nov 03, 2023
4.130
4.130
4.130
4.130
2,523
+0.11(+2.74%)
Nov 02, 2023
3.930
4.120
3.930
4.020
1,229
-0.02(-0.50%)
Nov 01, 2023
3.930
4.040
3.930
4.040
4,016
+0.08(+2.02%)
Oct 31, 2023
4.000
4.000
3.910
3.960
3,016
-0.02(-0.50%)
Oct 30, 2023
3.920
4.040
3.920
3.980
2,996
+0.01(+0.25%)
Oct 27, 2023
4.040
4.050
3.970
3.970
1,169
+0.01(+0.25%)
Oct 26, 2023
4.240
4.240
3.920
3.960
6,245
-0.13(-3.18%)
Oct 25, 2023
4.110
4.110
3.910
4.090
7,724
+0.01(+0.25%)
Oct 24, 2023
4.080
4.110
4.050
4.080
3,386
-0.02(-0.49%)
Oct 23, 2023
4.040
4.116
3.980
4.100
1,727
+0.12(+3.02%)
Oct 20, 2023
4.100
4.110
3.905
3.980
7,744
-0.12(-2.93%)
Oct 19, 2023
4.190
4.190
3.900
4.100
2,935
+0.01(+0.24%)
Oct 18, 2023
4.120
4.180
3.940
4.090
1,376
+0.05(+1.24%)
Oct 17, 2023
4.000
4.138
4.000
4.040
4,612
+0.04(+1.00%)
Oct 16, 2023
3.910
4.163
3.910
4.000
6,921
+0.01(+0.25%)
Oct 13, 2023
4.020
4.100
3.900
3.990
4,688
-0.10(-2.44%)
Oct 12, 2023
4.100
4.140
4.000
4.090
5,147
+0.08(+2.00%)
Oct 11, 2023
4.148
4.148
4.000
4.010
6,683
-0.09(-2.20%)
Oct 10, 2023
4.050
4.160
4.050
4.100
2,108
-0.06(-1.44%)
Oct 09, 2023
4.100
4.190
4.090
4.160
5,015
+0.02(+0.36%)
Oct 06, 2023
4.135
4.145
4.040
4.145
1,644
-0.02(-0.36%)
Oct 05, 2023
4.040
4.250
4.040
4.160
4,777
+0.09(+2.14%)
Oct 04, 2023
4.050
4.160
4.050
4.073
3,562
+0.04(+1.06%)
Oct 03, 2023
4.010
4.030
4.010
4.030
1,417
-0.01(-0.15%)
Oct 02, 2023
4.000
4.040
4.000
4.036
16,711
+0.23(+5.94%)
Sep 29, 2023
3.800
4.130
3.800
3.810
9,446
+0.11(+2.97%)
Sep 28, 2023
3.960
4.150
3.615
3.700
77,183
-0.04(-1.07%)
Sep 27, 2023
3.950
3.950
3.730
3.740
10,753
-0.15(-3.86%)
Sep 26, 2023
4.020
4.073
3.890
3.890
20,150
-0.21(-5.12%)
Sep 25, 2023
4.100
4.150
4.100
4.100
7,245
+0.00(+0.00%)
Sep 22, 2023
4.200
4.240
4.100
4.100
20,118
-0.12(-2.73%)
Sep 21, 2023
4.500
4.500
4.215
4.215
11,203
-0.32(-7.11%)
Sep 20, 2023
4.170
4.630
4.170
4.538
22,232
+0.37(+8.82%)
Sep 19, 2023
4.070
4.411
4.070
4.170
9,820
-0.02(-0.38%)
Sep 18, 2023
4.360
4.499
4.186
4.186
13,042
-0.31(-6.98%)
Sep 15, 2023
4.071
4.500
4.071
4.500
29,462
+0.14(+3.21%)
Sep 14, 2023
4.200
4.380
4.200
4.360
16,418
+0.16(+3.81%)
Sep 13, 2023
4.100
4.260
4.077
4.200
6,020
+0.09(+2.19%)
Sep 12, 2023
3.980
4.140
3.980
4.110
27,961
+0.05(+1.23%)
Sep 11, 2023
3.920
4.258
3.920
4.060
12,579
+0.08(+2.02%)
Sep 08, 2023
4.110
4.110
3.900
3.980
13,436
-0.13(-3.17%)
Sep 07, 2023
4.120
4.256
4.070
4.110
9,533
-0.09(-2.14%)
Sep 06, 2023
4.230
4.320
4.200
4.200
9,464
-0.03(-0.71%)
Sep 05, 2023
4.350
4.369
4.190
4.230
19,596
-0.14(-3.20%)
Sep 01, 2023
4.230
4.370
4.230
4.370
22,758
+0.19(+4.55%)
Aug 31, 2023
4.240
4.630
4.180
4.180
46,304
-0.10(-2.34%)
Aug 30, 2023
4.180
4.542
4.110
4.280
93,422
+0.08(+1.90%)
Aug 29, 2023
4.280
4.610
4.200
4.200
49,941
-0.03(-0.71%)
Aug 28, 2023
4.690
4.750
4.100
4.230
97,860
-0.41(-8.84%)
Aug 25, 2023
4.580
4.750
4.490
4.640
11,324
+0.05(+1.09%)
Aug 24, 2023
4.850
4.930
4.520
4.590
70,396
-0.32(-6.52%)
Aug 23, 2023
5.150
5.360
4.750
4.910
60,385
-0.28(-5.39%)
Aug 22, 2023
5.000
5.250
4.940
5.190
155,501
+0.27(+5.49%)
Aug 21, 2023
4.240
4.980
4.240
4.920
112,194
+0.61(+14.15%)
Aug 18, 2023
4.200
4.560
4.030
4.310
119,764
+0.06(+1.41%)
Aug 17, 2023
4.090
4.430
3.980
4.250
47,054
+0.08(+1.92%)
Aug 16, 2023
4.300
4.300
4.000
4.170
67,110
-0.09(-2.11%)
Aug 15, 2023
3.470
4.654
3.470
4.260
452,022
+0.72(+20.34%)
Aug 14, 2023
3.580
3.639
3.410
3.540
39,432
-0.11(-3.01%)
Aug 11, 2023
3.570
3.820
3.570
3.650
111,632
-0.06(-1.62%)
Aug 10, 2023
3.840
3.980
3.540
3.710
72,744
-0.21(-5.36%)
Aug 09, 2023
3.790
3.987
3.790
3.920
89,077
+0.08(+2.08%)
Aug 08, 2023
3.910
3.960
3.640
3.840
116,144
-0.15(-3.76%)
Aug 07, 2023
4.100
4.280
3.930
3.990
171,264
-0.08(-1.97%)
Aug 04, 2023
3.990
4.150
3.990
4.070
38,074
+0.00(+0.00%)
Aug 03, 2023
3.930
4.080
3.930
4.070
22,242
+0.01(+0.25%)
Aug 02, 2023
4.100
4.135
3.930
4.060
37,299
-0.14(-3.33%)
Aug 01, 2023
4.250
4.320
4.060
4.200
79,230
-0.22(-4.98%)
Jul 31, 2023
4.420
4.420
4.230
4.420
52,184
-0.01(-0.23%)
Jul 28, 2023
4.300
4.480
4.120
4.430
123,742
+0.13(+3.02%)
Jul 27, 2023
4.420
4.420
4.140
4.300
50,342
-0.12(-2.71%)
Jul 26, 2023
4.010
4.460
4.010
4.420
83,458
+0.32(+7.80%)
Jul 25, 2023
4.080
4.230
3.980
4.100
80,724
-0.13(-3.07%)
Jul 24, 2023
4.400
4.440
3.930
4.230
89,312
-0.38(-8.24%)
Jul 21, 2023
4.400
4.660
4.260
4.610
170,948
+0.24(+5.49%)
Jul 20, 2023
4.610
4.740
4.257
4.370
133,119
-0.43(-8.96%)
Jul 19, 2023
4.430
4.900
4.300
4.800
338,500
+0.21(+4.58%)
Jul 18, 2023
5.060
5.100
4.460
4.590
1,412,945
-0.05(-1.08%)
Jul 17, 2023
5.480
6.650
4.220
4.640
17,404,604
+0.99(+27.12%)
Jul 14, 2023
4.130
4.140
3.500
3.650
413,069
-0.65(-15.12%)
Jul 13, 2023
4.810
5.740
4.120
4.300
1,328,720
-1.90(-30.65%)
Jul 12, 2023
6.220
10.89
5.810
6.200
29,625,116
+2.94(+90.18%)
Jul 11, 2023
2.995
3.270
2.995
3.260
31,643
+0.25(+8.31%)
Jul 10, 2023
2.890
3.068
2.811
3.010
14,535
+0.07(+2.38%)
Jul 07, 2023
2.770
2.990
2.610
2.940
12,282
+0.08(+2.80%)
Jul 06, 2023
2.190
3.090
2.190
2.860
43,631
+0.52(+22.22%)
Jul 05, 2023
2.310
2.390
2.250
2.340
17,537
+0.04(+1.74%)
Jul 03, 2023
2.310
2.370
2.250
2.300
16,002
-0.03(-1.29%)
Jun 30, 2023
2.430
2.430
2.320
2.330
32,121
-0.29(-11.07%)
Jun 29, 2023
2.650
2.686
2.550
2.620
4,961
+0.08(+3.32%)
Jun 28, 2023
2.660
2.660
2.440
2.536
2,326
-0.11(-4.31%)
Jun 27, 2023
2.520
2.760
2.505
2.650
9,306
+0.22(+9.05%)
Jun 26, 2023
2.470
2.800
2.410
2.430
15,314
-0.04(-1.62%)
Jun 23, 2023
2.580
2.610
2.420
2.470
3,629
-0.11(-4.27%)
Jun 22, 2023
2.580
2.590
2.580
2.580
2,325
+0.02(+0.79%)
Jun 21, 2023
2.700
2.729
2.400
2.560
34,338
-0.13(-4.83%)
Jun 20, 2023
2.690
3.000
2.690
2.690
9,008
-0.21(-7.24%)
Jun 16, 2023
3.040
3.050
2.730
2.900
39,556
-0.37(-11.31%)
Jun 15, 2023
2.930
3.773
2.930
3.270
228,129
+0.27(+9.00%)
Jun 14, 2023
3.150
3.189
2.940
3.000
17,458
-0.12(-3.74%)
Jun 13, 2023
3.180
3.250
3.070
3.117
17,853
+0.10(+3.20%)
Jun 12, 2023
3.030
3.250
3.010
3.020
36,611
-0.12(-3.82%)
Jun 09, 2023
3.000
3.150
3.000
3.140
9,698
+0.15(+5.02%)
Jun 08, 2023
3.000
3.040
2.935
2.990
17,317
-0.08(-2.61%)
Jun 07, 2023
3.080
3.130
2.960
3.070
31,525
-0.01(-0.32%)
Jun 06, 2023
2.960
3.180
2.920
3.080
21,925
+0.07(+2.33%)
Jun 05, 2023
3.070
3.170
3.000
3.010
25,017
-0.15(-4.75%)
Jun 02, 2023
3.060
3.250
3.000
3.160
28,014
+0.17(+5.69%)
Jun 01, 2023
2.580
3.060
2.580
2.990
39,434
+0.33(+12.41%)
May 31, 2023
2.970
2.970
2.530
2.660
59,823
-0.41(-13.36%)
May 30, 2023
3.340
3.340
2.700
3.070
99,119
-0.19(-5.83%)
May 26, 2023
2.540
4.000
2.540
3.260
536,473
+0.65(+24.81%)
May 25, 2023
3.100
3.200
2.510
2.612
46,283
-0.65(-19.88%)
May 24, 2023
3.101
3.260
3.002
3.260
4,016
+0.06(+2.03%)
May 23, 2023
3.000
3.250
2.701
3.195
46,706
+0.32(+11.25%)
May 22, 2023
2.900
3.054
2.608
2.872
20,017
-0.03(-1.00%)
May 19, 2023
2.710
3.100
2.710
2.901
4,757
+0.00(+0.00%)
May 18, 2023
2.750
3.100
2.600
2.901
5,652
+0.20(+7.40%)
May 17, 2023
2.588
2.780
2.550
2.701
4,203
+0.02(+0.78%)
May 16, 2023
2.500
2.909
2.546
2.680
6,097
-0.11(-4.01%)
May 15, 2023
2.844
3.048
2.714
2.792
13,229
-0.19(-6.50%)
May 12, 2023
3.400
3.470
2.840
2.986
27,008
-0.41(-12.18%)
May 11, 2023
3.300
3.664
3.030
3.400
65,763
+0.20(+6.25%)
May 10, 2023
2.700
3.700
2.501
3.200
128,319
+0.70(+28.00%)
May 09, 2023
2.410
2.599
2.410
2.500
8,311
+0.09(+3.69%)
May 08, 2023
2.600
2.596
2.400
2.411
3,269
-0.02(-0.86%)
May 05, 2023
2.600
2.600
2.430
2.432
5,076
-0.07(-2.72%)
May 04, 2023
2.380
2.500
2.211
2.500
13,379
+0.19(+8.13%)
May 03, 2023
2.292
2.400
2.292
2.312
2,949
-0.09(-3.67%)
May 02, 2023
2.527
2.539
2.302
2.400
7,600
-0.05(-2.12%)
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.