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
Flexshopper Inc
(NQ:
FPAY
)
1.180
+0.070 (+6.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
1.210
1.210
1.110
1.140
13,909
-0.05(-4.20%)
Apr 28, 2022
1.160
1.218
1.133
1.190
21,642
-0.04(-3.25%)
Apr 27, 2022
1.210
1.270
1.170
1.230
49,519
+0.02(+1.65%)
Apr 26, 2022
1.260
1.260
1.190
1.210
16,128
-0.06(-4.72%)
Apr 25, 2022
1.200
1.294
1.170
1.270
9,829
+0.05(+4.10%)
Apr 22, 2022
1.270
1.310
1.220
1.220
42,689
-0.09(-6.87%)
Apr 21, 2022
1.340
1.365
1.260
1.310
47,191
-0.04(-2.96%)
Apr 20, 2022
1.390
1.390
1.320
1.350
11,495
+0.00(+0.00%)
Apr 19, 2022
1.400
1.400
1.320
1.350
36,824
-0.02(-1.82%)
Apr 18, 2022
1.400
1.400
1.370
1.375
10,978
-0.02(-1.79%)
Apr 14, 2022
1.400
1.480
1.370
1.400
44,293
-0.02(-1.41%)
Apr 13, 2022
1.390
1.488
1.385
1.420
19,377
+0.00(+0.00%)
Apr 12, 2022
1.390
1.540
1.390
1.420
32,253
+0.01(+0.71%)
Apr 11, 2022
1.490
1.510
1.410
1.410
62,429
-0.14(-9.03%)
Apr 08, 2022
1.500
1.555
1.500
1.550
18,232
+0.03(+1.97%)
Apr 07, 2022
1.630
1.630
1.490
1.520
57,613
-0.04(-2.56%)
Apr 06, 2022
1.640
1.690
1.500
1.560
34,326
-0.12(-7.14%)
Apr 05, 2022
1.680
1.680
1.590
1.680
35,477
+0.09(+5.66%)
Apr 04, 2022
1.650
1.650
1.530
1.590
79,644
-0.05(-3.05%)
Apr 01, 2022
1.700
1.720
1.590
1.640
30,452
-0.07(-4.09%)
Mar 31, 2022
1.830
1.830
1.710
1.710
46,030
-0.17(-9.04%)
Mar 30, 2022
1.850
1.880
1.750
1.880
40,233
+0.06(+3.30%)
Mar 29, 2022
1.800
1.840
1.770
1.820
23,410
+0.04(+2.25%)
Mar 28, 2022
1.740
1.829
1.650
1.780
49,314
+0.05(+2.89%)
Mar 25, 2022
1.720
1.750
1.620
1.730
45,263
+0.04(+2.37%)
Mar 24, 2022
1.660
1.700
1.655
1.690
10,666
+0.03(+1.81%)
Mar 23, 2022
1.770
1.800
1.660
1.660
21,182
-0.08(-4.60%)
Mar 22, 2022
1.580
1.740
1.580
1.740
27,080
+0.14(+8.75%)
Mar 21, 2022
1.570
1.650
1.570
1.600
26,493
-0.03(-1.84%)
Mar 18, 2022
1.560
1.660
1.540
1.630
72,691
+0.06(+3.82%)
Mar 17, 2022
1.500
1.580
1.480
1.570
32,476
+0.07(+4.67%)
Mar 16, 2022
1.480
1.551
1.460
1.500
50,567
-0.03(-1.96%)
Mar 15, 2022
1.550
1.550
1.480
1.530
52,079
-0.02(-1.29%)
Mar 14, 2022
1.540
1.600
1.540
1.550
17,629
-0.07(-4.32%)
Mar 11, 2022
1.710
1.710
1.595
1.620
44,435
+0.03(+1.57%)
Mar 10, 2022
1.600
1.640
1.530
1.595
36,867
-0.05(-3.33%)
Mar 09, 2022
1.820
1.820
1.540
1.650
65,620
+0.14(+9.27%)
Mar 08, 2022
1.560
1.590
1.500
1.510
58,739
-0.03(-1.95%)
Mar 07, 2022
1.510
1.600
1.510
1.540
55,997
+0.03(+1.99%)
Mar 04, 2022
1.570
1.590
1.510
1.510
15,557
-0.06(-3.81%)
Mar 03, 2022
1.570
1.600
1.520
1.570
31,091
+0.02(+1.28%)
Mar 02, 2022
1.550
1.640
1.510
1.550
14,369
-0.02(-1.27%)
Mar 01, 2022
1.570
1.680
1.540
1.570
55,385
-0.01(-0.63%)
Feb 28, 2022
1.580
1.650
1.550
1.580
30,791
-0.03(-1.86%)
Feb 25, 2022
1.500
1.610
1.550
1.610
29,443
+0.15(+10.27%)
Feb 24, 2022
1.520
1.506
1.410
1.460
29,233
-0.07(-4.58%)
Feb 23, 2022
1.570
1.640
1.520
1.530
22,055
-0.03(-1.92%)
Feb 22, 2022
1.590
1.618
1.520
1.560
29,991
-0.05(-3.11%)
Feb 18, 2022
1.610
0
-0.07(-4.17%)
Feb 17, 2022
1.720
1.750
1.660
1.680
40,367
-0.06(-3.45%)
Feb 16, 2022
1.750
1.800
1.680
1.740
67,395
-0.01(-0.57%)
Feb 15, 2022
1.700
1.750
1.680
1.750
33,311
+0.07(+4.17%)
Feb 14, 2022
1.670
1.750
1.660
1.680
43,339
+0.01(+0.60%)
Feb 11, 2022
1.920
1.920
1.660
1.670
96,150
-0.25(-13.02%)
Feb 10, 2022
1.640
1.920
1.606
1.920
237,037
+0.23(+13.61%)
Feb 09, 2022
1.590
1.700
1.590
1.690
76,136
+0.10(+6.29%)
Feb 08, 2022
1.540
1.610
1.540
1.590
47,948
+0.06(+3.92%)
Feb 07, 2022
1.680
1.700
1.520
1.530
161,023
-0.18(-10.26%)
Feb 04, 2022
1.690
1.740
1.670
1.705
17,965
-0.00(-0.29%)
Feb 03, 2022
1.700
1.710
66,205
-0.01(-0.29%)
Feb 02, 2022
1.800
1.800
1.710
1.715
31,125
-0.04(-2.56%)
Feb 01, 2022
1.800
1.826
1.750
1.760
44,511
-0.07(-3.83%)
Jan 31, 2022
1.800
1.830
37,674
+0.05(+2.81%)
Jan 28, 2022
1.750
1.890
1.740
1.780
46,155
+0.03(+1.42%)
Jan 27, 2022
1.860
1.940
1.680
1.755
48,737
-0.09(-4.62%)
Jan 26, 2022
1.900
2.040
1.830
1.840
85,308
-0.07(-3.66%)
Jan 25, 2022
1.790
1.980
1.790
1.910
34,112
+0.11(+6.11%)
Jan 24, 2022
1.980
1.980
1.695
1.800
159,871
-0.09(-4.76%)
Jan 21, 2022
2.010
2.110
1.880
1.890
110,679
-0.12(-5.97%)
Jan 20, 2022
2.120
2.120
2.000
2.010
29,276
-0.09(-4.29%)
Jan 19, 2022
2.100
2.115
2.060
2.100
37,031
-0.03(-1.41%)
Jan 18, 2022
2.060
2.140
2.060
2.130
47,649
+0.07(+3.40%)
Jan 14, 2022
2.060
0
-0.06(-2.83%)
Jan 13, 2022
2.180
2.240
2.100
2.120
79,019
-0.06(-2.75%)
Jan 12, 2022
2.070
2.190
2.070
2.180
39,926
+0.09(+4.31%)
Jan 11, 2022
2.060
2.140
2.010
2.090
39,539
+0.04(+1.95%)
Jan 10, 2022
2.180
2.250
1.860
2.050
187,599
-0.14(-6.39%)
Jan 07, 2022
2.400
2.400
2.170
2.190
57,608
-0.10(-4.37%)
Jan 06, 2022
2.310
2.410
2.220
2.290
21,870
-0.04(-1.72%)
Jan 05, 2022
2.310
2.350
2.210
2.330
91,222
+0.01(+0.43%)
Jan 04, 2022
2.380
2.389
2.300
2.320
73,595
-0.06(-2.52%)
Jan 03, 2022
2.370
2.420
2.330
2.380
36,255
+0.03(+1.28%)
Dec 31, 2021
2.340
2.410
2.310
2.350
44,445
+0.04(+1.73%)
Dec 30, 2021
2.330
2.410
2.280
2.310
57,741
+0.02(+0.87%)
Dec 29, 2021
2.340
2.350
2.270
2.290
54,504
-0.05(-2.14%)
Dec 28, 2021
2.300
2.350
2.290
2.340
25,237
+0.05(+2.18%)
Dec 27, 2021
2.320
2.340
2.290
2.290
56,360
-0.01(-0.43%)
Dec 23, 2021
2.290
2.350
2.270
2.300
124,673
-0.03(-1.29%)
Dec 22, 2021
2.390
2.440
2.300
2.330
61,298
-0.03(-1.27%)
Dec 21, 2021
2.330
2.440
2.285
2.360
121,098
+0.04(+1.72%)
Dec 20, 2021
2.290
2.320
2.180
2.320
148,269
-0.04(-1.69%)
Dec 17, 2021
2.300
2.395
2.250
2.360
117,503
+0.02(+0.85%)
Dec 16, 2021
2.410
2.497
2.290
2.340
96,452
-0.05(-2.09%)
Dec 15, 2021
2.400
2.452
2.300
2.390
93,388
+0.01(+0.42%)
Dec 14, 2021
2.340
2.440
2.300
2.380
50,557
+0.05(+2.15%)
Dec 13, 2021
2.430
2.440
2.280
2.330
130,171
-0.12(-4.90%)
Dec 10, 2021
2.590
2.613
2.420
2.450
123,397
-0.17(-6.49%)
Dec 09, 2021
2.640
2.660
2.520
2.620
106,146
-0.06(-2.24%)
Dec 08, 2021
2.620
2.690
2.520
2.680
43,182
+0.07(+2.68%)
Dec 07, 2021
2.650
2.650
2.460
2.610
38,279
+0.04(+1.56%)
Dec 06, 2021
2.670
2.670
2.420
2.570
144,294
+0.19(+7.98%)
Dec 03, 2021
2.440
2.480
2.360
2.380
111,283
-0.08(-3.25%)
Dec 02, 2021
2.400
2.490
2.390
2.460
157,745
+0.05(+2.07%)
Dec 01, 2021
2.570
2.600
2.390
2.410
99,102
-0.12(-4.74%)
Nov 30, 2021
2.660
2.710
2.500
2.530
116,974
-0.12(-4.53%)
Nov 29, 2021
2.590
2.710
2.530
2.650
140,648
+0.12(+4.74%)
Nov 26, 2021
2.480
2.539
2.440
2.530
106,071
+0.00(+0.00%)
Nov 24, 2021
2.430
2.530
2.430
2.530
54,658
+0.07(+2.85%)
Nov 23, 2021
2.530
2.540
2.400
2.460
113,453
-0.04(-1.60%)
Nov 22, 2021
2.500
2.540
2.390
2.500
238,747
+0.11(+4.60%)
Nov 19, 2021
2.410
2.470
2.380
2.390
265,588
+0.02(+0.84%)
Nov 18, 2021
2.320
2.390
2.360
2.370
162,902
+0.04(+1.72%)
Nov 17, 2021
2.410
2.410
2.270
2.330
177,103
-0.03(-1.27%)
Nov 16, 2021
2.500
2.500
2.270
2.360
429,466
-0.33(-12.27%)
Nov 15, 2021
2.670
2.716
2.550
2.690
240,026
+0.03(+1.13%)
Nov 12, 2021
2.640
2.670
2.560
2.660
140,115
+0.03(+1.14%)
Nov 11, 2021
2.720
2.720
2.610
2.630
52,232
-0.05(-1.87%)
Nov 10, 2021
2.720
2.680
57,400
-0.04(-1.47%)
Nov 09, 2021
2.790
2.820
2.630
2.720
106,442
-0.03(-1.09%)
Nov 08, 2021
2.710
2.770
2.670
2.750
68,281
+0.02(+0.73%)
Nov 05, 2021
2.790
2.790
2.630
2.730
112,147
-0.04(-1.44%)
Nov 04, 2021
2.650
2.790
2.650
2.770
231,352
+0.11(+4.14%)
Nov 03, 2021
2.620
2.690
2.600
2.660
122,980
+0.05(+1.92%)
Nov 02, 2021
2.600
2.630
2.570
2.610
63,980
+0.01(+0.38%)
Nov 01, 2021
2.600
2.660
2.570
2.600
77,567
+0.02(+0.78%)
Oct 29, 2021
2.600
2.560
2.580
97,806
-0.02(-0.77%)
Oct 28, 2021
2.580
2.695
2.521
2.600
306,859
+0.00(+0.00%)
Oct 27, 2021
2.650
2.667
2.560
2.600
190,323
-0.03(-1.14%)
Oct 26, 2021
2.640
2.630
65,251
+0.00(+0.00%)
Oct 25, 2021
2.620
2.720
2.620
2.630
140,297
-0.01(-0.38%)
Oct 22, 2021
2.650
2.678
2.560
2.640
133,436
-0.04(-1.49%)
Oct 21, 2021
2.740
2.900
2.610
2.680
238,389
-0.06(-2.19%)
Oct 20, 2021
2.730
2.780
2.710
2.740
63,117
+0.02(+0.74%)
Oct 19, 2021
2.780
2.783
2.680
2.720
72,689
+0.00(+0.00%)
Oct 18, 2021
2.750
2.790
2.680
2.720
104,258
-0.02(-0.73%)
Oct 15, 2021
2.870
2.890
2.707
2.740
139,612
-0.08(-2.84%)
Oct 14, 2021
2.900
2.930
2.800
2.820
49,152
-0.03(-1.05%)
Oct 13, 2021
2.840
2.880
2.790
2.850
59,617
+0.04(+1.42%)
Oct 12, 2021
2.840
2.910
2.750
2.810
109,153
-0.03(-1.06%)
Oct 11, 2021
2.850
2.940
2.820
2.840
156,106
-0.05(-1.73%)
Oct 08, 2021
2.950
2.990
2.840
2.890
68,282
-0.05(-1.70%)
Oct 07, 2021
3.030
3.110
2.930
2.940
77,880
-0.03(-1.01%)
Oct 06, 2021
2.910
3.098
2.800
2.970
230,433
+0.03(+1.02%)
Oct 05, 2021
2.880
3.020
2.850
2.940
93,452
+0.09(+3.16%)
Oct 04, 2021
3.020
3.060
2.824
2.850
213,811
-0.22(-7.17%)
Oct 01, 2021
3.100
3.160
2.970
3.070
62,453
-0.02(-0.73%)
Sep 30, 2021
3.000
3.149
3.000
3.092
70,067
+0.11(+3.78%)
Sep 29, 2021
3.120
3.187
2.940
2.980
286,500
-0.13(-4.18%)
Sep 28, 2021
3.260
3.300
3.040
3.110
130,443
-0.21(-6.33%)
Sep 27, 2021
3.540
3.541
3.296
3.320
209,368
-0.24(-6.74%)
Sep 24, 2021
3.550
3.820
3.475
3.560
295,634
+0.00(+0.00%)
Sep 23, 2021
3.520
3.700
3.390
3.560
253,143
+0.06(+1.71%)
Sep 22, 2021
3.100
3.575
3.100
3.500
419,781
+0.43(+14.01%)
Sep 21, 2021
3.060
3.220
2.920
3.070
315,085
+0.05(+1.66%)
Sep 20, 2021
3.300
3.400
3.020
3.020
302,618
-0.37(-10.91%)
Sep 17, 2021
3.360
3.500
3.210
3.390
300,955
-0.02(-0.59%)
Sep 16, 2021
3.160
3.490
3.090
3.410
541,136
+0.25(+7.74%)
Sep 15, 2021
2.760
3.220
2.760
3.165
923,190
+0.39(+14.05%)
Sep 14, 2021
2.920
2.990
2.752
2.775
169,941
-0.15(-4.97%)
Sep 13, 2021
3.060
3.063
2.910
2.920
90,473
-0.16(-5.19%)
Sep 10, 2021
3.120
3.230
3.050
3.080
108,913
+0.01(+0.33%)
Sep 09, 2021
3.080
3.200
3.030
3.070
180,228
-0.05(-1.60%)
Sep 08, 2021
3.190
3.280
3.070
3.120
263,906
-0.07(-2.19%)
Sep 07, 2021
2.890
3.190
2.860
3.190
556,205
+0.34(+11.93%)
Sep 03, 2021
2.800
2.900
2.800
2.850
164,832
+0.10(+3.64%)
Sep 02, 2021
2.810
2.962
2.740
2.750
193,133
-0.06(-2.14%)
Sep 01, 2021
2.850
2.900
2.750
2.810
173,192
-0.09(-3.10%)
Aug 31, 2021
2.670
3.100
2.650
2.900
676,169
+0.20(+7.41%)
Aug 30, 2021
2.570
2.790
2.567
2.700
387,935
+0.17(+6.72%)
Aug 27, 2021
2.540
2.600
2.520
2.530
75,113
-0.01(-0.39%)
Aug 26, 2021
2.500
2.560
2.500
2.540
55,980
+0.02(+0.79%)
Aug 25, 2021
2.480
2.549
2.475
2.520
78,940
+0.02(+0.80%)
Aug 24, 2021
2.460
2.530
2.460
2.500
59,894
+0.05(+2.04%)
Aug 23, 2021
2.400
2.478
2.360
2.450
84,535
+0.10(+4.26%)
Aug 20, 2021
2.430
2.430
2.330
2.350
100,021
+0.04(+1.73%)
Aug 19, 2021
2.260
2.402
2.250
2.310
142,044
+0.00(+0.00%)
Aug 18, 2021
2.290
2.430
2.253
2.310
184,974
+0.05(+2.21%)
Aug 17, 2021
2.230
2.295
2.200
2.260
152,690
-0.01(-0.44%)
Aug 16, 2021
2.320
2.320
2.222
2.270
76,954
-0.01(-0.44%)
Aug 13, 2021
2.330
2.330
2.220
2.280
148,662
-0.02(-0.87%)
Aug 12, 2021
2.330
2.340
2.230
2.300
82,399
-0.03(-1.29%)
Aug 11, 2021
2.370
2.390
2.270
2.330
126,965
-0.03(-1.27%)
Aug 10, 2021
2.570
2.570
2.277
2.360
612,941
-0.34(-12.59%)
Aug 09, 2021
2.750
2.750
2.660
2.700
91,663
-0.03(-1.10%)
Aug 06, 2021
2.608
2.750
2.608
2.730
46,480
+0.05(+1.87%)
Aug 05, 2021
2.760
2.760
2.620
2.680
48,781
-0.05(-1.83%)
Aug 04, 2021
2.610
2.830
2.572
2.730
275,885
+0.08(+3.02%)
Aug 03, 2021
2.670
2.670
2.580
2.650
77,618
+0.02(+0.76%)
Aug 02, 2021
2.490
2.682
2.490
2.630
123,324
+0.18(+7.35%)
Jul 30, 2021
2.420
2.480
2.390
2.450
23,927
+0.03(+1.24%)
Jul 29, 2021
2.440
2.490
2.410
2.420
20,911
-0.03(-1.22%)
Jul 28, 2021
2.410
2.500
2.410
2.450
45,711
+0.03(+1.24%)
Jul 27, 2021
2.400
2.420
2.341
2.420
41,087
+0.07(+2.98%)
Jul 26, 2021
2.410
2.410
2.330
2.350
32,878
-0.04(-1.67%)
Jul 23, 2021
2.420
2.439
2.350
2.390
20,223
-0.04(-1.65%)
Jul 22, 2021
2.440
2.460
2.370
2.430
22,487
-0.02(-0.82%)
Jul 21, 2021
2.390
2.490
2.390
2.450
53,488
+0.05(+2.08%)
Jul 20, 2021
2.330
2.450
2.280
2.400
71,589
+0.08(+3.45%)
Jul 19, 2021
2.360
2.370
2.300
2.320
70,616
-0.08(-3.33%)
Jul 16, 2021
2.360
2.470
2.360
2.400
34,698
+0.05(+2.13%)
Jul 15, 2021
2.550
2.560
2.330
2.350
308,199
-0.22(-8.56%)
Jul 14, 2021
2.690
2.720
2.570
2.570
55,623
-0.09(-3.38%)
Jul 13, 2021
2.670
2.709
2.610
2.660
42,483
+0.02(+0.76%)
Jul 12, 2021
2.770
2.844
2.560
2.640
95,150
-0.13(-4.69%)
Jul 09, 2021
2.840
2.880
2.750
2.770
97,552
-0.02(-0.72%)
Jul 08, 2021
2.930
2.930
2.780
2.790
40,392
-0.14(-4.78%)
Jul 07, 2021
2.900
3.060
2.874
2.930
148,760
+0.04(+1.38%)
Jul 06, 2021
2.930
2.960
2.860
2.890
48,744
-0.04(-1.37%)
Jul 02, 2021
2.920
2.980
2.910
2.930
30,536
+0.01(+0.34%)
Jul 01, 2021
3.000
3.000
2.910
2.920
23,237
-0.05(-1.68%)
Jun 30, 2021
2.990
3.030
2.960
2.970
111,012
-0.01(-0.34%)
Jun 29, 2021
2.990
3.019
2.910
2.980
64,182
-0.02(-0.67%)
Jun 28, 2021
3.150
3.150
2.950
3.000
89,823
-0.09(-2.91%)
Jun 25, 2021
2.900
3.190
2.870
3.090
468,802
+0.19(+6.55%)
Jun 24, 2021
2.800
2.910
2.760
2.900
58,976
+0.09(+3.20%)
Jun 23, 2021
2.780
2.840
2.660
2.810
86,372
+0.06(+2.18%)
Jun 22, 2021
2.790
2.805
2.700
2.750
50,419
-0.02(-0.72%)
Jun 21, 2021
2.770
2.866
2.730
2.770
50,918
+0.00(+0.00%)
Jun 18, 2021
2.770
2.780
2.740
2.770
104,799
-0.02(-0.72%)
Jun 17, 2021
2.770
2.880
2.741
2.790
17,035
+0.00(+0.00%)
Jun 16, 2021
2.800
2.840
2.790
2.790
35,063
-0.01(-0.36%)
Jun 15, 2021
2.850
2.860
2.790
2.800
34,861
-0.08(-2.78%)
Jun 14, 2021
2.900
2.930
2.860
2.880
20,695
-0.02(-0.69%)
Jun 11, 2021
2.960
2.970
2.900
2.900
15,340
-0.08(-2.68%)
Jun 10, 2021
2.930
2.990
2.860
2.980
74,501
+0.06(+2.05%)
Jun 09, 2021
2.860
2.970
2.803
2.920
56,047
+0.07(+2.46%)
Jun 08, 2021
2.950
2.970
2.810
2.850
78,451
-0.13(-4.36%)
Jun 07, 2021
3.000
3.070
2.840
2.980
128,438
-0.02(-0.67%)
Jun 04, 2021
2.810
3.002
2.792
3.000
232,740
+0.15(+5.26%)
Jun 03, 2021
2.800
2.854
2.621
2.850
461,343
+0.14(+5.17%)
Jun 02, 2021
2.730
2.780
2.570
2.710
622,291
+0.07(+2.65%)
Jun 01, 2021
2.700
2.770
2.420
2.640
342,779
-0.06(-2.22%)
May 28, 2021
2.800
2.850
2.510
2.700
335,197
-0.10(-3.57%)
May 27, 2021
2.760
2.980
2.710
2.800
199,155
+0.03(+1.08%)
May 26, 2021
2.840
2.870
2.760
2.770
64,008
-0.02(-0.72%)
May 25, 2021
2.800
2.870
2.780
2.790
46,285
+0.04(+1.45%)
May 24, 2021
2.790
2.800
2.710
2.750
56,534
-0.03(-1.08%)
May 21, 2021
2.840
2.870
2.780
2.780
62,304
-0.07(-2.46%)
May 20, 2021
2.780
2.880
2.747
2.850
48,370
+0.06(+2.15%)
May 19, 2021
2.750
2.820
2.710
2.790
71,825
+0.00(+0.00%)
May 18, 2021
2.810
2.940
2.725
2.790
204,116
+0.07(+2.57%)
May 17, 2021
2.650
2.730
2.621
2.720
133,154
+0.09(+3.42%)
May 14, 2021
2.480
2.660
2.457
2.630
109,258
+0.19(+7.79%)
May 13, 2021
2.350
2.490
2.350
2.440
300,374
+0.15(+6.55%)
May 12, 2021
2.320
2.420
2.281
2.290
63,542
-0.07(-2.97%)
May 11, 2021
2.320
2.480
2.310
2.360
104,664
-0.09(-3.67%)
May 10, 2021
2.450
2.560
2.370
2.450
169,613
+0.00(+0.00%)
May 07, 2021
2.270
2.490
2.270
2.450
67,038
+0.18(+7.93%)
May 06, 2021
2.340
2.350
2.250
2.270
121,530
-0.04(-1.73%)
May 05, 2021
2.340
2.440
2.310
2.310
60,230
-0.04(-1.70%)
May 04, 2021
2.310
2.440
2.260
2.350
78,219
-0.01(-0.42%)
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.