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
)
0.7771
-0.0054 (-0.69%)
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 28, 2023
2.510
2.640
2.401
2.500
22,882
-0.01(-0.56%)
Apr 27, 2023
2.522
2.712
2.500
2.514
7,153
-0.12(-4.66%)
Apr 26, 2023
2.500
2.959
2.500
2.637
2,287
+0.05(+2.05%)
Apr 25, 2023
2.579
3.000
2.508
2.584
13,231
-0.02(-0.62%)
Apr 24, 2023
2.900
3.186
2.514
2.600
15,029
-0.37(-12.43%)
Apr 21, 2023
2.994
3.100
2.950
2.969
18,346
-0.06(-2.01%)
Apr 20, 2023
3.007
3.050
2.950
3.030
11,942
-0.02(-0.66%)
Apr 19, 2023
3.022
3.370
2.951
3.050
16,769
-0.20(-6.15%)
Apr 18, 2023
3.246
3.400
3.100
3.250
12,962
+0.00(+0.12%)
Apr 17, 2023
3.155
3.599
2.950
3.246
132,064
+0.19(+6.36%)
Apr 14, 2023
2.900
3.187
2.900
3.052
67,765
+0.06(+1.94%)
Apr 13, 2023
3.100
3.083
2.413
2.994
73,004
-0.04(-1.48%)
Apr 12, 2023
2.900
3.099
2.900
3.039
34,771
-0.16(-5.03%)
Apr 11, 2023
3.000
3.298
3.000
3.200
80,151
-0.10(-2.97%)
Apr 10, 2023
3.612
4.000
2.900
3.298
298,169
+0.09(+2.84%)
Apr 06, 2023
3.106
3.351
3.106
3.207
87,121
+0.10(+3.29%)
Apr 05, 2023
3.603
3.790
3.000
3.105
51,750
-0.67(-17.86%)
Apr 04, 2023
3.900
4.000
3.540
3.780
11,237
-0.12(-3.08%)
Apr 03, 2023
3.805
4.100
3.725
3.900
26,309
-0.11(-2.86%)
Mar 31, 2023
3.950
4.100
3.800
4.015
25,576
+0.01(+0.37%)
Mar 30, 2023
4.300
4.330
3.711
4.000
14,777
+0.24(+6.50%)
Mar 29, 2023
4.340
4.500
3.700
3.756
68,973
-0.39(-9.49%)
Mar 28, 2023
3.650
4.215
3.610
4.150
31,678
+0.05(+1.22%)
Mar 27, 2023
4.900
4.950
3.500
4.100
579,177
-0.05(-1.20%)
Mar 24, 2023
4.400
4.412
3.980
4.150
13,705
-0.13(-3.04%)
Mar 23, 2023
3.600
4.500
3.350
4.280
62,974
+0.71(+19.75%)
Mar 22, 2023
3.600
3.600
3.305
3.574
7,352
+0.22(+6.69%)
Mar 21, 2023
3.311
3.489
3.305
3.350
3,325
+0.04(+1.36%)
Mar 20, 2023
3.600
3.600
3.302
3.305
2,330
-0.09(-2.79%)
Mar 17, 2023
3.500
3.600
3.300
3.400
8,878
-0.08(-2.24%)
Mar 16, 2023
3.550
3.800
3.210
3.478
38,159
-0.09(-2.50%)
Mar 15, 2023
3.500
3.800
3.350
3.567
16,880
+0.27(+8.03%)
Mar 14, 2023
3.188
3.475
3.100
3.302
7,293
+0.11(+3.45%)
Mar 13, 2023
3.100
3.500
3.001
3.192
10,569
-0.01(-0.28%)
Mar 10, 2023
3.800
3.800
3.130
3.201
14,898
-0.42(-11.57%)
Mar 09, 2023
3.799
3.871
3.601
3.620
15,391
-0.12(-3.13%)
Mar 08, 2023
3.800
3.900
3.470
3.737
51,240
+0.07(+1.96%)
Mar 07, 2023
3.600
3.770
3.500
3.665
22,378
+0.06(+1.81%)
Mar 06, 2023
3.910
4.290
3.280
3.600
112,936
+0.04(+1.21%)
Mar 03, 2023
3.400
3.974
3.000
3.557
191,484
+0.28(+8.45%)
Mar 02, 2023
3.000
3.403
2.901
3.280
55,612
+0.38(+13.10%)
Mar 01, 2023
2.800
2.950
2.710
2.900
19,976
+0.19(+7.13%)
Feb 28, 2023
2.700
2.840
2.700
2.707
3,362
-0.04(-1.56%)
Feb 27, 2023
2.700
2.800
2.600
2.750
23,705
+0.10(+3.97%)
Feb 24, 2023
2.730
2.859
2.645
2.645
8,774
+0.04(+1.69%)
Feb 23, 2023
2.540
2.626
2.500
2.601
7,269
+0.13(+5.35%)
Feb 22, 2023
2.440
2.600
2.439
2.469
8,681
+0.07(+2.87%)
Feb 21, 2023
2.500
2.676
2.333
2.400
13,945
-0.28(-10.31%)
Feb 17, 2023
2.887
2.887
2.550
2.676
36,059
-0.21(-7.31%)
Feb 16, 2023
3.141
3.141
2.800
2.887
9,303
-0.11(-3.77%)
Feb 15, 2023
3.000
3.079
2.735
3.000
76,972
+0.30(+11.11%)
Feb 14, 2023
2.370
2.750
2.335
2.700
76,537
+0.40(+17.34%)
Feb 13, 2023
2.300
2.437
2.300
2.301
26,142
+0.03(+1.50%)
Feb 10, 2023
2.564
2.564
2.200
2.267
7,661
-0.13(-5.54%)
Feb 09, 2023
2.401
2.475
2.100
2.400
37,843
-0.08(-3.03%)
Feb 08, 2023
2.706
2.746
2.260
2.475
25,653
-0.31(-11.29%)
Feb 07, 2023
3.100
3.115
2.600
2.790
35,802
-0.30(-9.68%)
Feb 06, 2023
3.250
3.663
3.000
3.089
91,468
-0.33(-9.63%)
Feb 03, 2023
3.100
3.496
3.100
3.418
93,828
+0.26(+8.34%)
Feb 02, 2023
3.200
3.395
3.100
3.155
52,041
+0.02(+0.64%)
Feb 01, 2023
3.580
3.900
2.900
3.135
143,866
-0.30(-8.60%)
Jan 31, 2023
3.153
3.480
3.153
3.430
66,275
+0.23(+7.15%)
Jan 30, 2023
3.400
3.440
3.000
3.201
63,290
-0.29(-8.28%)
Jan 27, 2023
3.000
3.600
2.799
3.490
137,220
+0.39(+12.65%)
Jan 26, 2023
2.800
3.100
2.550
3.098
166,487
+0.46(+17.30%)
Jan 25, 2023
2.500
2.649
2.509
2.641
29,900
-0.06(-2.19%)
Jan 24, 2023
2.300
2.700
2.200
2.700
189,478
+0.37(+15.88%)
Jan 23, 2023
2.456
2.548
2.200
2.330
37,038
-0.13(-5.13%)
Jan 20, 2023
2.260
2.700
2.260
2.456
119,078
+0.20(+8.72%)
Jan 19, 2023
2.155
2.380
2.051
2.259
94,968
+0.13(+6.06%)
Jan 18, 2023
2.398
2.398
2.091
2.130
40,119
-0.11(-4.91%)
Jan 17, 2023
2.200
2.433
2.140
2.240
54,630
+0.04(+1.91%)
Jan 13, 2023
2.007
2.300
1.913
2.198
82,643
+0.28(+14.90%)
Jan 12, 2023
2.099
2.139
1.850
1.913
63,359
-0.15(-7.18%)
Jan 11, 2023
2.133
2.195
2.000
2.061
20,379
-0.14(-6.28%)
Jan 10, 2023
2.188
2.200
1.860
2.199
27,190
+0.18(+8.92%)
Jan 09, 2023
2.000
2.359
1.870
2.019
114,604
+0.20(+10.93%)
Jan 06, 2023
1.800
1.894
1.719
1.820
75,747
-0.02(-1.09%)
Jan 05, 2023
2.006
2.100
1.750
1.840
91,475
-0.36(-16.25%)
Jan 04, 2023
2.091
2.500
1.900
2.197
746,121
+0.31(+16.43%)
Jan 03, 2023
1.700
2.090
1.741
1.887
76,457
+0.09(+5.01%)
Dec 30, 2022
1.800
1.999
1.750
1.797
23,256
-0.01(-0.72%)
Dec 29, 2022
1.770
1.999
1.720
1.810
25,359
+0.10(+5.85%)
Dec 28, 2022
1.859
2.150
1.701
1.710
33,108
-0.21(-10.75%)
Dec 27, 2022
2.050
2.200
1.870
1.916
41,949
-0.19(-9.19%)
Dec 23, 2022
2.185
2.400
2.000
2.110
41,463
+0.02(+1.20%)
Dec 22, 2022
2.192
2.327
2.000
2.085
26,464
-0.17(-7.74%)
Dec 21, 2022
2.140
2.400
2.140
2.260
23,898
+0.12(+5.71%)
Dec 20, 2022
2.596
2.596
2.111
2.138
66,356
-0.46(-17.77%)
Dec 19, 2022
2.795
2.795
2.320
2.600
73,568
-0.50(-16.13%)
Dec 16, 2022
2.980
3.500
2.750
3.100
107,687
-0.04(-1.31%)
Dec 15, 2022
2.290
3.323
2.290
3.141
179,811
+0.35(+12.58%)
Dec 14, 2022
2.200
2.975
2.051
2.790
225,643
+0.39(+16.06%)
Dec 13, 2022
3.456
4.199
2.350
2.404
1,262,388
-1.14(-32.09%)
Dec 12, 2022
1.700
6.400
1.595
3.540
8,491,429
+1.94(+121.11%)
Dec 09, 2022
1.500
1.700
1.500
1.601
26,825
+0.10(+6.66%)
Dec 08, 2022
1.500
1.689
1.400
1.501
46,522
-0.10(-6.13%)
Dec 07, 2022
1.551
1.699
1.500
1.599
27,455
+0.00(+0.00%)
Dec 06, 2022
2.001
2.090
1.363
1.599
55,442
-0.45(-21.81%)
Dec 05, 2022
2.295
2.301
1.850
2.045
45,526
-0.25(-10.70%)
Dec 02, 2022
2.355
2.547
2.100
2.290
89,102
+0.14(+6.51%)
Dec 01, 2022
2.220
2.500
2.100
2.150
96,622
+0.00(+0.00%)
Nov 30, 2022
2.100
2.399
1.890
2.150
99,014
+0.05(+2.38%)
Nov 29, 2022
1.850
2.500
1.600
2.100
227,110
+0.42(+25.07%)
Nov 28, 2022
1.480
1.900
1.443
1.679
120,608
+0.25(+17.41%)
Nov 25, 2022
1.400
1.600
1.250
1.430
68,773
+0.07(+5.22%)
Nov 23, 2022
1.600
1.980
1.110
1.359
503,748
-0.24(-15.06%)
Nov 22, 2022
2.000
2.000
1.555
1.600
25,704
-0.18(-10.11%)
Nov 21, 2022
1.800
1.900
1.750
1.780
10,440
-0.12(-6.32%)
Nov 18, 2022
1.900
1.900
1.700
1.900
20,819
+0.21(+12.43%)
Nov 17, 2022
1.875
1.900
1.550
1.690
27,282
-0.10(-5.43%)
Nov 16, 2022
1.849
1.940
1.670
1.787
25,500
+0.14(+8.30%)
Nov 15, 2022
1.741
1.918
1.520
1.650
22,780
+0.10(+6.80%)
Nov 14, 2022
1.717
1.717
1.500
1.545
14,064
-0.05(-2.83%)
Nov 11, 2022
1.850
1.850
1.390
1.590
131,084
-0.26(-14.15%)
Nov 10, 2022
2.000
2.100
1.852
1.852
37,961
-0.10(-5.03%)
Nov 09, 2022
2.200
2.200
1.813
1.950
35,056
-0.20(-9.39%)
Nov 08, 2022
2.488
2.488
1.900
2.152
47,962
-0.05(-2.18%)
Nov 07, 2022
2.300
2.400
2.100
2.200
19,942
-0.02(-1.03%)
Nov 04, 2022
2.300
2.300
2.100
2.223
25,074
-0.07(-3.22%)
Nov 03, 2022
2.550
2.550
2.215
2.297
15,742
-0.15(-6.24%)
Nov 02, 2022
2.500
2.627
2.380
2.450
15,728
-0.05(-2.00%)
Nov 01, 2022
2.500
2.700
2.400
2.500
50,638
-0.09(-3.47%)
Oct 31, 2022
2.400
2.800
2.400
2.590
47,656
+0.13(+5.28%)
Oct 28, 2022
2.790
2.799
2.366
2.460
68,300
-0.29(-10.55%)
Oct 27, 2022
3.100
3.200
2.242
2.750
128,521
-0.55(-16.59%)
Oct 26, 2022
5.000
5.000
3.100
3.297
147,980
-0.90(-21.50%)
Oct 25, 2022
4.300
4.700
3.611
4.200
187,280
+0.60(+16.67%)
Oct 24, 2022
4.068
6.390
3.311
3.600
577,740
-0.27(-7.10%)
Oct 21, 2022
3.316
4.100
3.010
3.875
19,178
+0.60(+18.28%)
Oct 20, 2022
3.000
3.690
3.000
3.276
1,474
+0.26(+8.51%)
Oct 19, 2022
3.182
3.500
3.010
3.019
1,905
-0.33(-9.93%)
Oct 18, 2022
3.490
3.490
2.990
3.352
7,973
+0.20(+6.41%)
Oct 17, 2022
3.380
3.609
2.808
3.150
4,426
-0.24(-7.08%)
Oct 14, 2022
3.400
3.446
3.000
3.390
2,419
-0.00(-0.12%)
Oct 13, 2022
3.230
3.636
3.000
3.394
6,690
+0.02(+0.50%)
Oct 12, 2022
3.500
3.990
3.123
3.377
5,825
+0.07(+1.99%)
Oct 11, 2022
3.598
3.663
3.200
3.311
6,232
-0.22(-6.20%)
Oct 10, 2022
4.200
4.200
3.202
3.530
2,312
+0.09(+2.53%)
Oct 07, 2022
3.500
3.638
3.288
3.443
7,563
+0.14(+4.33%)
Oct 06, 2022
3.900
3.897
3.100
3.300
15,320
+0.30(+10.00%)
Oct 05, 2022
3.900
3.900
2.780
3.000
25,924
-0.74(-19.87%)
Oct 04, 2022
4.310
4.310
3.450
3.744
15,869
+0.04(+1.19%)
Oct 03, 2022
4.200
4.200
3.651
3.700
954
-0.01(-0.27%)
Sep 30, 2022
3.830
4.000
3.600
3.710
2,782
-0.24(-6.08%)
Sep 29, 2022
4.200
4.211
3.830
3.950
2,317
-0.25(-5.95%)
Sep 28, 2022
4.250
4.251
3.830
4.200
1,478
-0.17(-3.89%)
Sep 27, 2022
3.701
4.554
3.701
4.370
3,000
+0.33(+8.03%)
Sep 26, 2022
4.200
4.201
3.750
4.045
6,216
+0.02(+0.60%)
Sep 23, 2022
4.549
4.774
3.960
4.021
6,654
-0.67(-14.26%)
Sep 22, 2022
4.100
4.950
3.800
4.690
21,204
+0.59(+14.39%)
Sep 21, 2022
4.126
4.435
4.100
4.100
15,334
+0.00(+0.00%)
Sep 20, 2022
4.489
4.570
4.100
4.100
2,134
-0.30(-6.82%)
Sep 19, 2022
4.514
4.930
4.355
4.400
3,564
-0.10(-2.22%)
Sep 16, 2022
5.000
5.186
4.500
4.500
7,584
-0.60(-11.76%)
Sep 15, 2022
5.400
5.474
5.001
5.100
5,072
-0.29(-5.38%)
Sep 14, 2022
5.300
5.500
5.000
5.390
11,341
+0.29(+5.69%)
Sep 13, 2022
5.278
5.287
4.303
5.100
11,060
+0.18(+3.74%)
Sep 12, 2022
5.174
5.287
4.910
4.916
1,703
-0.13(-2.63%)
Sep 09, 2022
5.100
5.350
4.910
5.049
6,523
+0.25(+5.19%)
Sep 08, 2022
4.800
5.100
4.500
4.800
4,940
+0.15(+3.16%)
Sep 07, 2022
4.892
5.000
4.451
4.653
21,895
-0.15(-3.06%)
Sep 06, 2022
5.099
5.257
4.707
4.800
8,160
-0.40(-7.64%)
Sep 02, 2022
5.000
5.298
4.770
5.197
10,880
-0.10(-1.92%)
Sep 01, 2022
5.643
5.643
4.800
5.299
14,172
+0.10(+1.88%)
Aug 31, 2022
5.200
5.315
4.707
5.201
8,295
+0.01(+0.27%)
Aug 30, 2022
5.238
5.322
5.000
5.187
7,276
-0.21(-3.94%)
Aug 29, 2022
5.000
7.200
4.750
5.400
44,628
+0.11(+2.02%)
Aug 26, 2022
5.184
6.600
4.800
5.293
95,254
+0.11(+2.10%)
Aug 25, 2022
5.377
5.377
4.900
5.184
12,507
-0.11(-2.02%)
Aug 24, 2022
5.200
5.500
4.900
5.291
22,756
+0.19(+3.64%)
Aug 23, 2022
6.000
6.000
4.885
5.105
28,820
-0.89(-14.92%)
Aug 22, 2022
6.200
6.900
6.000
6.000
3,445
-0.27(-4.37%)
Aug 19, 2022
7.000
7.300
6.200
6.274
13,841
-0.65(-9.41%)
Aug 18, 2022
7.230
7.405
6.561
6.926
3,818
-0.30(-4.20%)
Aug 17, 2022
7.000
7.499
6.500
7.230
8,447
+0.23(+3.29%)
Aug 16, 2022
6.990
7.500
6.990
7.000
5,073
-0.38(-5.15%)
Aug 15, 2022
6.900
7.420
6.710
7.380
4,269
+0.46(+6.57%)
Aug 12, 2022
7.450
7.450
6.700
6.925
4,531
-0.53(-7.05%)
Aug 11, 2022
7.302
7.659
6.636
7.450
5,052
+0.15(+2.05%)
Aug 10, 2022
7.202
7.399
7.043
7.300
1,887
-0.30(-3.96%)
Aug 09, 2022
7.202
7.926
7.202
7.601
3,879
+0.10(+1.39%)
Aug 08, 2022
7.266
7.507
7.163
7.497
2,287
+0.13(+1.71%)
Aug 05, 2022
6.700
7.371
6.505
7.371
5,538
+0.07(+1.00%)
Aug 04, 2022
7.400
7.400
6.900
7.298
3,824
+0.04(+0.54%)
Aug 03, 2022
7.000
7.428
6.458
7.259
14,680
+0.46(+6.75%)
Aug 02, 2022
6.800
6.900
6.301
6.800
1,161
-0.15(-2.16%)
Aug 01, 2022
6.546
7.100
6.285
6.950
2,938
+0.33(+5.03%)
Jul 29, 2022
6.763
7.100
6.301
6.617
3,309
-0.49(-6.95%)
Jul 28, 2022
6.700
7.111
6.190
7.111
4,244
+0.73(+11.46%)
Jul 27, 2022
6.400
6.426
6.140
6.380
3,600
+0.08(+1.27%)
Jul 26, 2022
6.500
6.641
6.300
6.300
6,335
-0.38(-5.69%)
Jul 25, 2022
7.200
7.192
6.300
6.680
6,124
-0.12(-1.76%)
Jul 22, 2022
7.179
7.179
6.303
6.800
7,591
+0.18(+2.69%)
Jul 21, 2022
6.936
7.100
6.300
6.622
4,809
-0.18(-2.62%)
Jul 20, 2022
7.100
7.110
6.793
6.800
10,574
-0.29(-4.13%)
Jul 19, 2022
8.102
8.788
6.500
7.093
30,615
-1.31(-15.56%)
Jul 18, 2022
8.000
8.400
7.800
8.400
1,937
+0.33(+4.09%)
Jul 15, 2022
8.370
8.998
8.000
8.070
1,684
-0.30(-3.61%)
Jul 14, 2022
9.240
9.240
8.011
8.372
5,588
-0.43(-4.86%)
Jul 13, 2022
9.200
9.278
8.300
8.800
5,839
+0.13(+1.55%)
Jul 12, 2022
9.800
9.827
8.530
8.666
9,539
-1.13(-11.57%)
Jul 11, 2022
11.50
11.90
9.712
9.800
32,312
-1.10(-10.09%)
Jul 08, 2022
10.80
11.40
10.20
10.90
5,516
+0.08(+0.75%)
Jul 07, 2022
10.50
11.30
10.40
10.82
5,150
-0.18(-1.65%)
Jul 06, 2022
10.90
11.30
9.833
11.00
5,279
+0.50(+4.76%)
Jul 05, 2022
9.040
10.60
9.040
10.50
7,695
+0.40(+3.96%)
Jul 01, 2022
10.10
11.10
9.720
10.10
3,681
+0.10(+1.00%)
Jun 30, 2022
10.40
11.00
8.761
10.00
14,367
-0.30(-2.91%)
Jun 29, 2022
10.60
10.60
10.20
10.30
4,662
-0.30(-2.83%)
Jun 28, 2022
11.60
12.14
10.60
10.60
10,162
-1.00(-8.62%)
Jun 27, 2022
9.900
12.00
9.920
11.60
27,765
+1.60(+16.00%)
Jun 24, 2022
10.80
10.90
10.00
10.00
17,122
-0.80(-7.41%)
Jun 23, 2022
11.00
11.60
10.30
10.80
21,464
-0.50(-4.42%)
Jun 22, 2022
11.10
11.80
10.40
11.30
128,456
+0.10(+0.89%)
Jun 21, 2022
15.00
16.80
11.20
11.20
2,365,256
+2.20(+24.44%)
Jun 17, 2022
9.405
10.90
8.923
9.000
31,188
-0.11(-1.23%)
Jun 16, 2022
8.380
9.799
7.500
9.112
6,866
+0.61(+7.23%)
Jun 15, 2022
8.799
8.950
8.000
8.498
11,380
-0.30(-3.42%)
Jun 14, 2022
8.325
9.042
8.325
8.799
1,640
-0.10(-1.10%)
Jun 13, 2022
7.944
9.039
7.000
8.897
5,626
-0.25(-2.75%)
Jun 10, 2022
8.600
9.150
8.007
9.149
5,449
+0.55(+6.38%)
Jun 09, 2022
8.100
8.600
8.000
8.600
758
+0.48(+5.87%)
Jun 08, 2022
7.527
8.399
7.499
8.123
4,800
+0.49(+6.46%)
Jun 07, 2022
6.800
7.950
6.800
7.630
5,396
+0.29(+3.99%)
Jun 06, 2022
7.022
7.337
6.757
7.337
6,737
+0.31(+4.49%)
Jun 03, 2022
7.100
7.100
6.501
7.022
5,474
-0.36(-4.92%)
Jun 02, 2022
7.000
7.400
7.000
7.385
4,071
+0.06(+0.81%)
Jun 01, 2022
7.030
7.500
7.001
7.326
7,516
-0.07(-1.00%)
May 31, 2022
8.100
8.100
7.300
7.400
9,578
-0.72(-8.84%)
May 27, 2022
7.800
8.597
7.730
8.118
11,618
-0.71(-8.05%)
May 26, 2022
7.600
11.20
7.565
8.829
226,486
+2.13(+31.76%)
May 25, 2022
6.543
6.997
6.542
6.701
814
+0.14(+2.21%)
May 24, 2022
7.295
7.295
6.101
6.556
2,817
-0.54(-7.65%)
May 23, 2022
6.998
7.102
6.989
7.099
119
-0.25(-3.41%)
May 20, 2022
7.649
7.649
7.350
7.350
180
-0.15(-2.03%)
May 19, 2022
7.326
7.543
7.326
7.502
298
+0.00(+0.03%)
May 18, 2022
7.651
7.825
7.484
7.500
1,895
+0.56(+8.13%)
May 17, 2022
6.801
6.969
6.800
6.936
1,872
+0.23(+3.41%)
May 16, 2022
7.100
7.100
6.703
6.707
783
+0.21(+3.20%)
May 13, 2022
6.120
7.699
6.103
6.499
3,043
+0.08(+1.23%)
May 12, 2022
6.900
6.900
6.420
6.420
801
-0.34(-5.06%)
May 11, 2022
6.800
7.000
6.700
6.762
1,163
-0.14(-2.00%)
May 10, 2022
7.050
7.098
6.900
6.900
430
+0.22(+3.31%)
May 09, 2022
7.100
7.199
6.600
6.679
5,293
-0.35(-4.98%)
May 06, 2022
7.220
7.890
6.670
7.029
5,997
-0.57(-7.51%)
May 05, 2022
7.600
7.900
7.600
7.600
4,503
-0.15(-1.94%)
May 04, 2022
8.000
8.000
7.500
7.750
767
+0.25(+3.28%)
May 03, 2022
7.665
8.218
7.215
7.504
1,626
+0.39(+5.53%)
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.