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
Fireman B.V.
(NQ:
IFRX
)
1.450
+0.050 (+3.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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
1.660
1.730
1.650
1.690
62,723
+0.05(+3.05%)
Apr 28, 2022
1.690
1.720
1.570
1.640
330,771
-0.05(-2.96%)
Apr 27, 2022
1.730
1.790
1.670
1.690
132,248
-0.04(-2.31%)
Apr 26, 2022
1.770
1.778
1.700
1.730
87,152
-0.05(-2.81%)
Apr 25, 2022
1.720
1.810
1.660
1.780
90,595
+0.01(+0.56%)
Apr 22, 2022
1.780
1.830
1.750
1.770
139,460
-0.01(-0.56%)
Apr 21, 2022
1.860
1.860
1.750
1.780
164,297
-0.04(-2.20%)
Apr 20, 2022
1.750
1.833
1.750
1.820
93,535
+0.05(+2.82%)
Apr 19, 2022
1.730
1.780
1.690
1.770
214,602
+0.04(+2.31%)
Apr 18, 2022
1.800
1.800
1.690
1.730
163,865
-0.07(-3.89%)
Apr 14, 2022
1.830
1.880
1.756
1.800
145,206
-0.06(-3.23%)
Apr 13, 2022
1.660
1.875
1.660
1.860
269,454
+0.20(+12.05%)
Apr 12, 2022
1.700
1.752
1.630
1.660
143,617
-0.01(-0.60%)
Apr 11, 2022
1.730
1.735
1.570
1.670
147,435
-0.08(-4.57%)
Apr 08, 2022
1.750
1.805
1.720
1.750
131,909
-0.04(-2.23%)
Apr 07, 2022
1.750
1.820
1.650
1.790
151,862
+0.02(+1.13%)
Apr 06, 2022
1.730
1.790
1.660
1.770
301,659
+0.00(+0.00%)
Apr 05, 2022
1.780
1.850
1.730
1.770
200,975
-0.02(-1.12%)
Apr 04, 2022
1.900
1.907
1.770
1.790
555,007
-0.11(-5.79%)
Apr 01, 2022
1.960
2.040
1.790
1.900
589,390
+0.07(+3.83%)
Mar 31, 2022
1.900
2.250
1.790
1.830
1,547,627
-0.56(-23.43%)
Mar 30, 2022
2.290
2.390
2.250
2.390
155,011
+0.08(+3.46%)
Mar 29, 2022
2.340
2.480
2.250
2.310
222,855
-0.03(-1.28%)
Mar 28, 2022
2.520
2.610
2.250
2.340
297,200
-0.17(-6.77%)
Mar 25, 2022
2.500
2.600
2.430
2.510
208,687
+0.04(+1.62%)
Mar 24, 2022
2.430
2.490
2.340
2.470
275,077
+0.13(+5.56%)
Mar 23, 2022
2.460
2.460
2.290
2.340
198,837
-0.05(-2.09%)
Mar 22, 2022
2.340
2.490
2.180
2.390
334,144
+0.14(+6.22%)
Mar 21, 2022
2.370
2.420
2.160
2.250
435,918
+0.06(+2.74%)
Mar 18, 2022
2.410
2.560
2.190
2.190
634,957
-0.27(-10.98%)
Mar 17, 2022
2.230
2.600
2.230
2.460
1,128,852
+0.28(+12.84%)
Mar 16, 2022
2.170
2.220
2.050
2.180
152,379
+0.09(+4.31%)
Mar 15, 2022
2.100
2.115
1.990
2.090
94,152
-0.04(-1.88%)
Mar 14, 2022
1.980
2.140
1.980
2.130
192,139
+0.18(+9.23%)
Mar 11, 2022
2.180
2.330
1.950
1.950
563,049
-0.25(-11.36%)
Mar 10, 2022
2.240
2.330
2.150
2.200
257,550
-0.04(-1.79%)
Mar 09, 2022
2.330
2.420
2.150
2.240
431,790
+0.03(+1.36%)
Mar 08, 2022
2.200
2.300
2.150
2.210
445,629
+0.01(+0.45%)
Mar 07, 2022
2.390
2.400
2.120
2.200
213,264
+0.09(+4.27%)
Mar 04, 2022
2.290
2.400
2.110
2.110
237,698
-0.18(-7.86%)
Mar 03, 2022
2.390
2.500
2.250
2.290
178,129
-0.06(-2.55%)
Mar 02, 2022
2.390
2.550
2.340
2.350
294,196
-0.05(-2.08%)
Mar 01, 2022
2.620
2.730
2.390
2.400
247,950
-0.26(-9.77%)
Feb 28, 2022
2.790
2.880
2.510
2.660
556,340
-0.35(-11.63%)
Feb 25, 2022
3.150
3.050
2.860
3.010
127,966
-0.10(-3.22%)
Feb 24, 2022
2.550
3.110
2.500
3.110
161,937
+0.31(+11.07%)
Feb 23, 2022
2.970
3.000
2.780
2.800
135,647
-0.20(-6.67%)
Feb 22, 2022
3.050
3.100
2.940
3.000
147,206
-0.12(-3.85%)
Feb 18, 2022
3.120
0
-0.11(-3.41%)
Feb 17, 2022
3.250
3.400
3.150
3.230
176,765
-0.08(-2.42%)
Feb 16, 2022
3.480
3.490
3.220
3.310
199,962
-0.14(-4.06%)
Feb 15, 2022
3.250
3.480
3.250
3.450
107,972
+0.28(+8.83%)
Feb 14, 2022
3.210
3.300
3.080
3.170
222,638
-0.17(-5.09%)
Feb 11, 2022
3.500
3.600
3.320
3.340
112,078
-0.16(-4.57%)
Feb 10, 2022
3.610
3.810
3.490
3.500
177,840
-0.22(-5.91%)
Feb 09, 2022
3.630
3.770
3.550
3.720
196,439
+0.16(+4.49%)
Feb 08, 2022
3.740
3.740
3.460
3.560
175,611
-0.07(-1.93%)
Feb 07, 2022
3.540
3.740
3.500
3.630
127,609
+0.08(+2.25%)
Feb 04, 2022
3.290
3.620
3.290
3.550
152,431
+0.22(+6.61%)
Feb 03, 2022
3.430
3.330
111,604
-0.14(-4.03%)
Feb 02, 2022
3.640
3.710
3.450
3.470
112,939
-0.21(-5.71%)
Feb 01, 2022
3.610
3.730
3.480
3.680
62,352
+0.11(+3.08%)
Jan 31, 2022
3.470
3.570
152,730
+0.05(+1.42%)
Jan 28, 2022
3.480
3.585
3.380
3.520
85,493
+0.04(+1.15%)
Jan 27, 2022
3.450
3.648
3.370
3.480
184,485
+0.07(+2.05%)
Jan 26, 2022
3.540
3.680
3.330
3.410
192,359
-0.04(-1.16%)
Jan 25, 2022
3.340
3.530
3.290
3.450
214,660
+0.02(+0.58%)
Jan 24, 2022
3.230
3.440
3.050
3.430
457,078
-0.09(-2.56%)
Jan 21, 2022
3.640
3.670
3.480
3.520
258,890
-0.29(-7.61%)
Jan 20, 2022
4.060
4.060
3.800
3.810
226,117
-0.23(-5.69%)
Jan 19, 2022
4.360
4.360
4.000
4.040
211,651
-0.29(-6.70%)
Jan 18, 2022
4.180
4.500
4.180
4.330
254,982
+0.08(+1.88%)
Jan 14, 2022
4.250
0
+0.16(+3.91%)
Jan 13, 2022
4.170
4.270
4.020
4.090
140,146
-0.04(-0.97%)
Jan 12, 2022
4.320
4.390
4.110
4.130
112,814
-0.14(-3.28%)
Jan 11, 2022
4.300
4.350
4.100
4.270
254,613
+0.00(+0.00%)
Jan 10, 2022
4.090
4.290
3.880
4.270
368,582
+0.39(+10.05%)
Jan 07, 2022
4.240
4.240
3.860
3.880
283,319
-0.30(-7.18%)
Jan 06, 2022
4.200
4.280
4.050
4.180
219,642
-0.05(-1.18%)
Jan 05, 2022
4.500
4.990
4.200
4.230
420,647
-0.13(-2.98%)
Jan 04, 2022
4.450
4.500
4.233
4.360
140,107
-0.12(-2.68%)
Jan 03, 2022
4.800
4.800
4.470
4.480
243,522
-0.28(-5.88%)
Dec 31, 2021
4.430
4.760
4.430
4.760
325,879
+0.34(+7.69%)
Dec 30, 2021
4.300
4.500
4.250
4.420
140,258
+0.12(+2.79%)
Dec 29, 2021
4.360
4.460
3.901
4.300
177,937
-0.15(-3.37%)
Dec 28, 2021
4.530
4.540
4.410
4.450
217,258
-0.12(-2.63%)
Dec 27, 2021
4.650
4.650
4.400
4.570
221,998
-0.08(-1.72%)
Dec 23, 2021
4.500
4.680
4.410
4.650
204,878
+0.09(+1.97%)
Dec 22, 2021
4.510
4.545
4.390
4.560
103,684
+0.02(+0.44%)
Dec 21, 2021
4.390
4.580
4.250
4.540
236,521
+0.18(+4.13%)
Dec 20, 2021
4.150
4.370
4.099
4.360
239,499
+0.10(+2.35%)
Dec 17, 2021
4.010
4.280
3.910
4.260
286,133
+0.19(+4.67%)
Dec 16, 2021
4.080
4.085
3.916
4.070
278,151
-0.06(-1.45%)
Dec 15, 2021
3.900
4.130
3.680
4.130
480,365
+0.14(+3.51%)
Dec 14, 2021
4.130
4.184
3.930
3.990
311,970
-0.30(-6.99%)
Dec 13, 2021
4.190
4.310
4.130
4.290
133,284
+0.06(+1.42%)
Dec 10, 2021
4.400
4.425
4.120
4.230
255,765
-0.14(-3.20%)
Dec 09, 2021
4.550
4.570
4.310
4.370
278,956
-0.23(-5.00%)
Dec 08, 2021
4.570
4.660
4.450
4.600
144,518
+0.04(+0.88%)
Dec 07, 2021
4.320
4.600
4.310
4.560
341,275
+0.30(+7.04%)
Dec 06, 2021
4.030
4.330
3.870
4.260
485,783
+0.15(+3.65%)
Dec 03, 2021
4.830
4.830
3.870
4.110
1,483,191
-0.72(-14.91%)
Dec 02, 2021
4.660
4.830
4.570
4.830
328,922
+0.18(+3.87%)
Dec 01, 2021
5.120
5.120
4.610
4.650
598,109
-0.36(-7.19%)
Nov 30, 2021
4.950
5.130
4.772
5.010
576,789
+0.06(+1.21%)
Nov 29, 2021
5.270
5.400
4.890
4.950
951,331
-0.13(-2.56%)
Nov 26, 2021
5.310
5.570
4.930
5.080
1,326,797
+0.06(+1.20%)
Nov 24, 2021
4.540
5.030
4.460
5.020
838,041
+0.36(+7.73%)
Nov 23, 2021
4.410
4.790
4.337
4.660
1,273,766
+0.04(+0.87%)
Nov 22, 2021
4.750
4.785
4.250
4.620
1,137,030
-0.14(-2.94%)
Nov 19, 2021
4.840
4.980
4.750
4.760
418,695
+0.02(+0.42%)
Nov 18, 2021
5.160
5.270
4.694
4.740
900,752
-0.48(-9.20%)
Nov 17, 2021
4.780
5.280
4.780
5.220
1,123,056
+0.36(+7.41%)
Nov 16, 2021
4.850
5.060
4.690
4.860
1,220,382
-0.04(-0.82%)
Nov 15, 2021
5.470
5.686
4.840
4.900
1,686,666
-0.68(-12.19%)
Nov 12, 2021
4.930
5.650
4.753
5.580
2,963,139
+0.67(+13.65%)
Nov 11, 2021
4.690
4.990
4.690
4.910
742,618
+0.01(+0.20%)
Nov 10, 2021
4.830
4.900
1,459,261
-0.02(-0.41%)
Nov 09, 2021
4.630
5.000
4.530
4.920
1,025,086
+0.26(+5.58%)
Nov 08, 2021
4.500
4.730
4.350
4.660
956,494
+0.01(+0.22%)
Nov 05, 2021
4.260
4.810
4.130
4.650
1,462,907
-0.04(-0.85%)
Nov 04, 2021
4.880
4.920
4.540
4.690
1,255,465
-0.19(-3.89%)
Nov 03, 2021
4.900
5.019
4.663
4.880
1,217,471
-0.11(-2.20%)
Nov 02, 2021
4.710
5.030
4.510
4.990
3,261,157
+0.25(+5.27%)
Nov 01, 2021
4.140
4.790
4.200
4.740
4,331,252
+0.50(+11.79%)
Oct 29, 2021
3.730
4.450
4.240
7,003,161
+0.18(+4.43%)
Oct 28, 2021
4.240
5.220
3.640
4.060
121,048,080
+1.20(+41.96%)
Oct 27, 2021
2.910
3.000
2.780
2.860
1,595,621
+0.00(+0.00%)
Oct 26, 2021
2.840
2.860
245,818
+0.02(+0.70%)
Oct 25, 2021
2.960
3.030
2.830
2.840
623,344
-0.11(-3.73%)
Oct 22, 2021
2.750
2.970
2.700
2.950
995,478
+0.17(+6.12%)
Oct 21, 2021
2.760
2.800
2.570
2.780
915,615
+0.02(+0.72%)
Oct 20, 2021
2.710
2.780
2.620
2.760
871,334
-0.01(-0.36%)
Oct 19, 2021
2.820
2.860
2.600
2.770
16,545,895
+0.35(+14.46%)
Oct 18, 2021
2.490
2.510
2.370
2.420
217,623
-0.05(-2.02%)
Oct 15, 2021
2.480
2.513
2.442
2.470
95,026
-0.06(-2.37%)
Oct 14, 2021
2.530
2.530
2.410
2.530
139,363
+0.04(+1.61%)
Oct 13, 2021
2.420
2.460
2.400
2.490
277,984
+0.09(+3.75%)
Oct 12, 2021
2.640
2.640
2.370
2.400
669,519
-0.13(-5.14%)
Oct 11, 2021
2.730
2.850
2.460
2.530
560,170
-0.16(-5.95%)
Oct 08, 2021
2.540
2.690
2.390
2.690
2,850,546
+0.32(+13.50%)
Oct 07, 2021
2.340
2.410
2.320
2.370
135,827
+0.02(+0.85%)
Oct 06, 2021
2.420
2.430
2.310
2.350
241,658
-0.11(-4.47%)
Oct 05, 2021
2.460
2.500
2.345
2.460
247,685
+0.01(+0.41%)
Oct 04, 2021
2.540
2.560
2.400
2.450
138,837
-0.11(-4.30%)
Oct 01, 2021
2.580
2.610
2.500
2.560
66,323
-0.03(-1.16%)
Sep 30, 2021
2.570
2.620
2.550
2.590
68,459
+0.01(+0.39%)
Sep 29, 2021
2.690
2.720
2.560
2.580
113,604
-0.07(-2.64%)
Sep 28, 2021
2.700
2.700
2.560
2.650
132,897
-0.08(-2.93%)
Sep 27, 2021
2.650
2.810
2.600
2.730
118,351
+0.07(+2.63%)
Sep 24, 2021
2.740
2.750
2.610
2.660
74,021
-0.09(-3.27%)
Sep 23, 2021
2.800
2.860
2.720
2.750
187,011
+0.01(+0.36%)
Sep 22, 2021
2.780
2.800
2.710
2.740
92,936
-0.01(-0.36%)
Sep 21, 2021
2.640
2.850
2.640
2.750
508,302
+0.10(+3.77%)
Sep 20, 2021
2.670
2.670
2.600
2.650
82,980
-0.08(-2.93%)
Sep 17, 2021
2.650
2.790
2.650
2.730
244,836
+0.06(+2.25%)
Sep 16, 2021
2.760
2.760
2.630
2.670
113,635
-0.09(-3.26%)
Sep 15, 2021
2.790
2.840
2.680
2.760
133,072
+0.04(+1.47%)
Sep 14, 2021
2.830
2.840
2.660
2.720
322,126
-0.13(-4.56%)
Sep 13, 2021
2.940
3.020
2.840
2.850
206,814
-0.10(-3.39%)
Sep 10, 2021
3.030
3.130
2.885
2.950
308,638
-0.04(-1.34%)
Sep 09, 2021
2.960
3.150
2.820
2.990
528,661
+0.01(+0.34%)
Sep 08, 2021
3.100
3.200
2.910
2.980
2,798,546
+0.07(+2.41%)
Sep 07, 2021
2.900
2.990
2.781
2.910
3,452,828
+0.32(+12.36%)
Sep 03, 2021
2.620
2.690
2.540
2.590
132,370
-0.01(-0.38%)
Sep 02, 2021
2.600
2.660
2.590
2.600
81,879
-0.01(-0.38%)
Sep 01, 2021
2.550
2.650
2.550
2.610
115,470
+0.04(+1.56%)
Aug 31, 2021
2.530
2.611
2.530
2.570
232,809
+0.07(+2.80%)
Aug 30, 2021
2.570
2.570
2.480
2.500
62,210
-0.06(-2.34%)
Aug 27, 2021
2.530
2.580
2.490
2.560
96,911
+0.06(+2.40%)
Aug 26, 2021
2.420
2.550
2.413
2.500
187,880
+0.10(+4.17%)
Aug 25, 2021
2.320
2.470
2.320
2.400
137,895
+0.06(+2.56%)
Aug 24, 2021
2.330
2.409
2.310
2.340
140,304
+0.04(+1.74%)
Aug 23, 2021
2.320
2.420
2.280
2.300
222,403
+0.00(+0.00%)
Aug 20, 2021
2.250
2.350
2.230
2.300
117,023
+0.05(+2.22%)
Aug 19, 2021
2.300
2.330
2.250
2.250
118,223
-0.06(-2.60%)
Aug 18, 2021
2.380
2.390
2.300
2.310
120,145
-0.04(-1.70%)
Aug 17, 2021
2.350
2.400
2.280
2.350
147,455
-0.03(-1.26%)
Aug 16, 2021
2.440
2.490
2.330
2.380
199,954
-0.03(-1.24%)
Aug 13, 2021
2.460
2.535
2.376
2.410
139,213
-0.05(-2.03%)
Aug 12, 2021
2.500
2.610
2.450
2.460
231,052
-0.02(-0.81%)
Aug 11, 2021
2.540
2.550
2.450
2.480
151,974
-0.08(-3.13%)
Aug 10, 2021
2.600
2.700
2.540
2.560
235,851
-0.08(-3.03%)
Aug 09, 2021
2.590
2.660
2.420
2.640
160,909
+0.02(+0.76%)
Aug 06, 2021
2.560
2.694
2.550
2.620
103,371
+0.04(+1.55%)
Aug 05, 2021
2.480
2.679
2.460
2.580
119,829
+0.08(+3.20%)
Aug 04, 2021
2.500
2.555
2.450
2.500
48,311
-0.03(-1.19%)
Aug 03, 2021
2.630
2.685
2.500
2.530
99,307
-0.11(-4.17%)
Aug 02, 2021
2.600
2.720
2.560
2.640
92,504
+0.04(+1.54%)
Jul 30, 2021
2.610
2.610
2.540
2.600
74,373
+0.01(+0.39%)
Jul 29, 2021
2.560
2.658
2.500
2.590
78,268
+0.02(+0.78%)
Jul 28, 2021
2.480
2.570
2.390
2.570
79,900
+0.09(+3.63%)
Jul 27, 2021
2.600
2.600
2.450
2.480
137,791
-0.12(-4.62%)
Jul 26, 2021
2.670
2.670
2.570
2.600
130,611
-0.08(-2.99%)
Jul 23, 2021
2.640
2.680
2.520
2.680
189,261
+0.03(+1.13%)
Jul 22, 2021
2.630
2.670
2.560
2.650
108,906
+0.00(+0.00%)
Jul 21, 2021
2.660
2.730
2.610
2.650
148,061
-0.02(-0.75%)
Jul 20, 2021
2.700
2.730
2.580
2.670
117,950
+0.01(+0.38%)
Jul 19, 2021
2.640
2.660
2.420
2.660
287,326
+0.05(+1.92%)
Jul 16, 2021
2.580
2.660
2.540
2.610
89,960
+0.04(+1.56%)
Jul 15, 2021
2.580
2.740
2.541
2.570
90,061
-0.01(-0.39%)
Jul 14, 2021
2.800
2.800
2.550
2.580
316,258
-0.20(-7.19%)
Jul 13, 2021
2.790
2.840
2.760
2.780
63,665
-0.03(-1.07%)
Jul 12, 2021
2.830
2.860
2.760
2.810
65,685
+0.01(+0.36%)
Jul 09, 2021
2.800
2.870
2.800
2.800
100,071
+0.00(+0.00%)
Jul 08, 2021
2.800
2.883
2.750
2.800
106,221
-0.05(-1.75%)
Jul 07, 2021
2.950
3.020
2.840
2.850
179,490
-0.12(-4.04%)
Jul 06, 2021
2.990
3.020
2.930
2.970
58,133
-0.02(-0.67%)
Jul 02, 2021
3.040
3.040
2.935
2.990
70,537
-0.04(-1.32%)
Jul 01, 2021
2.970
3.050
2.920
3.030
127,780
+0.06(+2.02%)
Jun 30, 2021
2.940
3.020
2.900
2.970
79,076
+0.00(+0.00%)
Jun 29, 2021
3.100
3.100
2.940
2.970
113,207
-0.08(-2.62%)
Jun 28, 2021
3.070
3.080
3.000
3.050
92,068
-0.02(-0.65%)
Jun 25, 2021
2.980
3.100
2.980
3.070
162,474
+0.09(+3.02%)
Jun 24, 2021
3.040
3.040
2.900
2.980
184,602
-0.02(-0.67%)
Jun 23, 2021
3.050
3.050
2.770
3.000
421,139
+0.00(+0.00%)
Jun 22, 2021
3.090
3.090
2.980
3.000
215,585
-0.14(-4.46%)
Jun 21, 2021
3.220
3.330
3.040
3.140
161,002
-0.07(-2.18%)
Jun 18, 2021
3.150
3.260
3.110
3.210
428,816
+0.02(+0.63%)
Jun 17, 2021
3.120
3.300
3.070
3.190
312,170
+0.02(+0.63%)
Jun 16, 2021
3.120
3.180
3.040
3.170
163,183
+0.04(+1.28%)
Jun 15, 2021
3.210
3.240
3.070
3.130
219,929
-0.06(-1.88%)
Jun 14, 2021
3.080
3.205
3.080
3.190
235,611
+0.12(+3.91%)
Jun 11, 2021
3.150
3.210
3.040
3.070
216,540
-0.08(-2.54%)
Jun 10, 2021
3.150
3.230
3.081
3.150
465,832
-0.01(-0.32%)
Jun 09, 2021
3.010
3.230
3.010
3.160
237,600
+0.14(+4.64%)
Jun 08, 2021
3.230
3.240
2.990
3.020
433,300
-0.11(-3.51%)
Jun 07, 2021
3.170
3.170
3.020
3.130
140,074
+0.00(+0.00%)
Jun 04, 2021
2.920
3.150
2.920
3.130
295,572
+0.21(+7.19%)
Jun 03, 2021
2.900
2.923
2.860
2.920
145,414
-0.01(-0.34%)
Jun 02, 2021
2.960
3.000
2.900
2.930
150,231
-0.03(-1.01%)
Jun 01, 2021
3.100
3.130
2.950
2.960
335,619
-0.09(-2.95%)
May 28, 2021
3.140
3.150
2.980
3.050
353,159
-0.09(-2.87%)
May 27, 2021
2.950
3.140
2.930
3.140
287,391
+0.17(+5.72%)
May 26, 2021
2.880
2.980
2.850
2.970
120,632
+0.09(+3.13%)
May 25, 2021
2.950
2.950
2.830
2.880
112,338
-0.04(-1.37%)
May 24, 2021
2.990
3.010
2.910
2.920
89,103
-0.03(-1.02%)
May 21, 2021
2.960
3.000
2.860
2.950
232,535
+0.02(+0.68%)
May 20, 2021
2.830
2.990
2.815
2.930
311,423
+0.09(+3.17%)
May 19, 2021
2.740
2.840
2.700
2.840
203,712
+0.11(+4.03%)
May 18, 2021
2.800
2.850
2.700
2.730
564,740
-0.02(-0.73%)
May 17, 2021
2.820
2.890
2.720
2.750
278,591
-0.04(-1.43%)
May 14, 2021
2.850
2.900
2.740
2.790
246,607
+0.07(+2.57%)
May 13, 2021
2.910
2.948
2.660
2.720
539,628
-0.13(-4.56%)
May 12, 2021
3.360
3.430
2.840
2.850
1,785,678
-0.62(-17.87%)
May 11, 2021
3.300
3.500
3.240
3.470
860,328
+0.06(+1.76%)
May 10, 2021
3.650
3.650
3.360
3.410
132,605
-0.21(-5.80%)
May 07, 2021
3.420
3.640
3.400
3.620
138,751
+0.23(+6.78%)
May 06, 2021
3.490
3.570
3.300
3.390
325,543
-0.13(-3.69%)
May 05, 2021
3.560
3.700
3.500
3.520
174,943
+0.04(+1.15%)
May 04, 2021
3.690
3.730
3.450
3.480
301,683
-0.22(-5.95%)
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.