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
Staffing 360 Solutions Inc
(NQ:
STAF
)
0.3239
+0.0039 (+1.22%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 21, 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, 2023
3.030
3.120
2.980
3.115
8,713
+0.11(+3.49%)
Jan 30, 2023
3.090
3.141
2.924
3.010
30,556
-0.16(-5.05%)
Jan 27, 2023
3.080
3.170
3.060
3.170
19,163
+0.07(+2.26%)
Jan 26, 2023
3.080
3.170
3.020
3.100
11,848
+0.00(+0.00%)
Jan 25, 2023
2.960
3.150
2.950
3.100
27,331
+0.04(+1.31%)
Jan 24, 2023
3.010
3.160
2.950
3.060
52,568
-0.05(-1.61%)
Jan 23, 2023
3.240
3.240
3.040
3.110
38,904
-0.10(-3.12%)
Jan 20, 2023
3.120
3.270
2.940
3.210
59,685
-0.09(-2.73%)
Jan 19, 2023
3.450
3.540
3.270
3.300
14,039
-0.17(-4.90%)
Jan 18, 2023
3.450
3.549
3.250
3.470
47,296
-0.09(-2.53%)
Jan 17, 2023
3.350
3.587
3.292
3.560
127,057
+0.29(+8.87%)
Jan 13, 2023
3.110
3.300
3.060
3.270
57,816
+0.23(+7.57%)
Jan 12, 2023
2.929
3.090
2.915
3.040
26,423
+0.11(+3.75%)
Jan 11, 2023
2.880
2.930
2.850
2.930
13,243
+0.06(+2.09%)
Jan 10, 2023
2.900
2.930
2.820
2.870
13,682
+0.02(+0.84%)
Jan 09, 2023
2.890
2.890
2.830
2.846
17,770
+0.03(+0.92%)
Jan 06, 2023
2.900
2.960
2.740
2.820
32,044
-0.07(-2.30%)
Jan 05, 2023
2.870
2.939
2.850
2.886
35,629
-0.05(-1.54%)
Jan 04, 2023
2.920
2.990
2.850
2.932
34,136
+0.00(+0.05%)
Jan 03, 2023
3.000
3.027
2.850
2.930
39,949
+0.11(+3.90%)
Dec 30, 2022
2.950
3.000
2.820
2.820
15,670
-0.13(-4.41%)
Dec 29, 2022
3.050
3.150
2.949
2.950
64,878
-0.07(-2.29%)
Dec 28, 2022
2.970
3.020
2.900
3.019
41,994
+0.11(+3.93%)
Dec 27, 2022
2.990
3.060
2.890
2.905
32,076
-0.08(-2.68%)
Dec 23, 2022
3.010
3.070
2.980
2.985
21,917
-0.06(-1.81%)
Dec 22, 2022
3.080
3.090
2.970
3.040
11,004
-0.02(-0.65%)
Dec 21, 2022
2.960
3.100
2.850
3.060
28,467
+0.06(+2.00%)
Dec 20, 2022
3.010
3.160
2.960
3.000
31,144
-0.07(-2.28%)
Dec 19, 2022
3.060
3.150
2.910
3.070
31,512
-0.02(-0.65%)
Dec 16, 2022
2.950
3.150
2.890
3.090
66,099
+0.16(+5.46%)
Dec 15, 2022
2.910
2.983
2.910
2.930
18,082
-0.01(-0.34%)
Dec 14, 2022
2.940
2.970
2.840
2.940
29,860
+0.05(+1.73%)
Dec 13, 2022
2.880
2.934
2.790
2.890
38,528
+0.07(+2.44%)
Dec 12, 2022
2.880
2.880
2.761
2.821
13,211
-0.01(-0.28%)
Dec 09, 2022
2.840
2.970
2.790
2.829
24,093
-0.01(-0.38%)
Dec 08, 2022
2.850
2.910
2.780
2.840
15,566
-0.00(-0.08%)
Dec 07, 2022
2.960
2.960
2.750
2.842
19,107
+0.02(+0.61%)
Dec 06, 2022
2.980
2.981
2.800
2.825
20,640
-0.09(-3.25%)
Dec 05, 2022
2.710
2.950
2.700
2.920
39,694
+0.16(+5.80%)
Dec 02, 2022
2.750
2.833
2.710
2.760
30,123
+0.04(+1.47%)
Dec 01, 2022
2.620
2.870
2.610
2.720
39,098
+0.03(+1.12%)
Nov 30, 2022
2.580
2.690
2.580
2.690
33,179
+0.07(+2.67%)
Nov 29, 2022
2.580
2.700
2.560
2.620
46,344
-0.01(-0.40%)
Nov 28, 2022
2.570
2.780
2.490
2.630
164,236
+0.13(+5.01%)
Nov 25, 2022
2.490
2.540
2.430
2.505
14,118
+0.10(+4.37%)
Nov 23, 2022
2.680
2.680
2.380
2.400
105,210
-0.20(-7.69%)
Nov 22, 2022
2.920
2.954
2.590
2.600
285,249
-0.10(-3.88%)
Nov 21, 2022
2.700
2.750
2.560
2.705
62,656
-0.05(-1.99%)
Nov 18, 2022
2.800
2.800
2.652
2.760
4,006
+0.13(+4.94%)
Nov 17, 2022
2.630
2.690
2.540
2.630
5,863
-0.15(-5.51%)
Nov 16, 2022
2.890
2.890
2.698
2.784
8,557
-0.10(-3.35%)
Nov 15, 2022
2.750
2.880
2.670
2.880
15,342
+0.13(+4.73%)
Nov 14, 2022
2.413
2.920
2.413
2.750
82,377
+0.29(+11.67%)
Nov 11, 2022
2.440
2.500
2.325
2.463
26,422
+0.03(+1.35%)
Nov 10, 2022
2.390
2.450
2.282
2.430
36,204
+0.03(+1.25%)
Nov 09, 2022
2.280
2.440
2.240
2.400
54,080
+0.12(+5.26%)
Nov 08, 2022
2.310
2.390
2.240
2.280
3,823
+0.01(+0.44%)
Nov 07, 2022
2.200
2.410
2.200
2.270
10,574
-0.21(-8.47%)
Nov 04, 2022
2.450
2.480
2.400
2.480
3,646
+0.00(+0.00%)
Nov 03, 2022
2.560
2.556
2.330
2.480
10,092
+0.17(+7.36%)
Nov 02, 2022
2.480
2.510
2.310
2.310
16,595
-0.08(-3.35%)
Nov 01, 2022
2.600
2.610
2.367
2.390
38,546
-0.18(-7.00%)
Oct 31, 2022
2.550
2.684
2.550
2.570
12,542
+0.03(+1.18%)
Oct 28, 2022
2.950
2.958
2.510
2.540
36,043
-0.43(-14.48%)
Oct 27, 2022
3.050
3.050
2.933
2.970
4,330
-0.16(-5.08%)
Oct 26, 2022
2.930
3.129
2.930
3.129
937
+0.20(+6.80%)
Oct 25, 2022
3.005
3.092
2.930
2.930
6,328
-0.09(-2.98%)
Oct 24, 2022
3.000
3.080
2.924
3.020
9,929
-0.02(-0.66%)
Oct 21, 2022
3.030
3.123
3.020
3.040
7,198
+0.01(+0.33%)
Oct 20, 2022
3.030
3.170
3.020
3.030
6,782
+0.00(+0.00%)
Oct 19, 2022
3.150
3.152
3.020
3.030
7,210
-0.10(-3.19%)
Oct 18, 2022
3.070
3.300
3.060
3.130
18,943
+0.02(+0.71%)
Oct 17, 2022
3.100
3.129
3.030
3.108
4,837
+0.06(+1.90%)
Oct 14, 2022
3.166
3.190
2.970
3.050
6,557
-0.10(-3.17%)
Oct 13, 2022
3.080
3.160
2.900
3.150
37,035
+0.01(+0.32%)
Oct 12, 2022
3.130
3.200
3.040
3.140
22,348
+0.02(+0.64%)
Oct 11, 2022
3.170
3.213
3.080
3.120
7,617
-0.02(-0.64%)
Oct 10, 2022
3.196
3.196
3.110
3.140
5,732
-0.04(-1.26%)
Oct 07, 2022
3.130
3.243
3.130
3.180
7,359
+0.01(+0.32%)
Oct 06, 2022
3.165
3.300
3.104
3.170
22,212
+0.05(+1.60%)
Oct 05, 2022
3.150
3.175
3.097
3.120
7,216
-0.02(-0.64%)
Oct 04, 2022
3.130
3.200
3.080
3.140
34,096
-0.01(-0.32%)
Oct 03, 2022
3.200
3.205
3.070
3.150
2,928
+0.08(+2.61%)
Sep 30, 2022
3.120
3.230
3.070
3.070
8,476
-0.03(-0.97%)
Sep 29, 2022
3.160
3.180
3.070
3.100
9,069
-0.12(-3.73%)
Sep 28, 2022
3.220
3.230
3.190
3.220
2,172
+0.03(+0.94%)
Sep 27, 2022
3.210
3.212
3.088
3.190
3,714
+0.12(+3.91%)
Sep 26, 2022
3.150
3.310
3.070
3.070
13,892
-0.13(-4.06%)
Sep 23, 2022
3.310
3.470
3.110
3.200
20,318
-0.11(-3.32%)
Sep 22, 2022
3.580
3.610
3.260
3.310
18,314
-0.29(-8.06%)
Sep 21, 2022
3.650
3.690
3.600
3.600
5,612
-0.06(-1.64%)
Sep 20, 2022
3.510
3.660
3.513
3.660
9,219
-0.08(-2.14%)
Sep 19, 2022
3.820
3.820
3.520
3.740
15,636
+0.22(+6.25%)
Sep 16, 2022
3.560
3.693
3.478
3.520
14,998
-0.18(-4.86%)
Sep 15, 2022
3.530
3.800
3.530
3.700
13,085
+0.07(+1.93%)
Sep 14, 2022
3.560
3.730
3.530
3.630
18,958
+0.05(+1.40%)
Sep 13, 2022
3.730
3.790
3.470
3.580
13,472
-0.18(-4.79%)
Sep 12, 2022
3.780
3.880
3.610
3.760
42,189
+0.06(+1.62%)
Sep 09, 2022
3.360
3.830
3.360
3.700
96,234
+0.27(+7.87%)
Sep 08, 2022
3.430
3.470
3.290
3.430
17,682
+0.09(+2.69%)
Sep 07, 2022
3.330
3.420
3.092
3.340
16,222
+0.04(+1.21%)
Sep 06, 2022
3.440
3.530
3.300
3.300
38,550
-0.16(-4.62%)
Sep 02, 2022
3.710
3.710
3.430
3.460
34,999
-0.14(-3.89%)
Sep 01, 2022
3.570
4.050
3.450
3.600
350,281
-0.12(-3.23%)
Aug 31, 2022
3.660
3.750
3.600
3.720
30,898
+0.10(+2.76%)
Aug 30, 2022
3.730
3.730
3.560
3.620
39,414
-0.05(-1.36%)
Aug 29, 2022
3.390
3.750
3.300
3.670
63,204
+0.23(+6.69%)
Aug 26, 2022
3.440
3.530
3.300
3.440
39,474
+0.06(+1.78%)
Aug 25, 2022
3.170
3.530
3.150
3.380
164,002
+0.15(+4.64%)
Aug 24, 2022
3.220
3.350
3.036
3.230
93,991
-0.05(-1.52%)
Aug 23, 2022
3.300
3.470
3.170
3.280
181,622
+0.02(+0.61%)
Aug 22, 2022
3.410
3.449
3.250
3.260
58,223
-0.23(-6.59%)
Aug 19, 2022
3.800
3.830
3.435
3.490
88,685
-0.31(-8.16%)
Aug 18, 2022
3.870
3.978
3.680
3.800
59,200
-0.13(-3.31%)
Aug 17, 2022
3.860
4.030
3.800
3.930
80,367
-0.01(-0.25%)
Aug 16, 2022
3.700
3.970
3.650
3.940
111,395
+0.18(+4.79%)
Aug 15, 2022
3.730
3.800
3.540
3.760
98,708
+0.06(+1.62%)
Aug 12, 2022
3.700
3.800
3.625
3.700
53,461
-0.02(-0.54%)
Aug 11, 2022
3.850
4.050
3.640
3.720
68,358
-0.15(-3.88%)
Aug 10, 2022
3.660
4.060
3.520
3.870
216,697
+0.21(+5.74%)
Aug 09, 2022
4.170
4.170
3.550
3.660
337,348
-0.56(-13.27%)
Aug 08, 2022
4.250
4.540
4.030
4.220
520,571
-0.13(-2.99%)
Aug 05, 2022
3.990
6.440
3.740
4.350
11,394,311
+0.67(+18.21%)
Aug 04, 2022
3.580
4.910
3.530
3.680
6,343,235
+0.48(+15.00%)
Aug 03, 2022
3.220
3.380
3.160
3.200
118,204
+0.00(+0.00%)
Aug 02, 2022
3.240
3.420
3.120
3.200
115,087
-0.06(-1.84%)
Aug 01, 2022
3.070
3.630
3.060
3.260
488,963
+0.21(+6.89%)
Jul 29, 2022
3.030
3.100
3.030
3.050
52,003
+0.00(+0.00%)
Jul 28, 2022
3.200
3.200
2.971
3.050
82,072
-0.05(-1.61%)
Jul 27, 2022
3.100
3.160
2.990
3.100
83,085
+0.01(+0.32%)
Jul 26, 2022
2.980
3.140
2.970
3.090
96,115
+0.02(+0.65%)
Jul 25, 2022
3.000
3.150
2.910
3.070
168,465
+0.07(+2.33%)
Jul 22, 2022
3.540
4.150
2.820
3.000
1,038,202
-0.54(-15.25%)
Jul 21, 2022
3.900
3.910
3.330
3.540
224,728
-0.29(-7.57%)
Jul 20, 2022
3.900
4.300
3.560
3.830
479,729
-0.16(-4.01%)
Jul 19, 2022
3.600
4.406
3.580
3.990
410,750
+0.48(+13.68%)
Jul 18, 2022
3.730
3.850
3.510
3.510
100,118
-0.05(-1.40%)
Jul 15, 2022
3.730
3.759
3.550
3.560
83,637
-0.17(-4.56%)
Jul 14, 2022
3.770
3.912
3.650
3.730
109,851
-0.01(-0.27%)
Jul 13, 2022
3.790
3.830
3.600
3.740
220,073
-0.25(-6.27%)
Jul 12, 2022
3.750
4.120
3.700
3.990
121,718
+0.22(+5.84%)
Jul 11, 2022
4.020
4.020
3.700
3.770
71,861
-0.34(-8.27%)
Jul 08, 2022
4.440
4.440
3.980
4.110
77,662
-0.23(-5.30%)
Jul 07, 2022
4.470
4.610
4.250
4.340
41,094
-0.10(-2.25%)
Jul 06, 2022
4.750
4.810
4.390
4.440
30,769
-0.31(-6.53%)
Jul 05, 2022
4.990
5.190
4.720
4.750
155,853
-1.43(-23.14%)
Jul 01, 2022
5.850
6.301
5.850
6.180
54,857
+0.33(+5.64%)
Jun 30, 2022
5.400
5.950
5.280
5.850
77,113
+0.35(+6.36%)
Jun 29, 2022
5.720
5.720
5.250
5.500
84,505
-0.28(-4.92%)
Jun 28, 2022
6.150
6.150
5.785
5.785
11,086
-0.37(-5.94%)
Jun 27, 2022
7.480
7.480
6.005
6.150
25,212
-0.65(-9.56%)
Jun 24, 2022
7.160
7.160
6.200
6.800
15,570
+0.10(+1.49%)
Jun 23, 2022
8.295
8.295
6.011
6.700
112,422
-0.97(-12.69%)
Jun 22, 2022
8.050
8.100
7.270
7.674
8,679
-0.13(-1.62%)
Jun 21, 2022
7.600
7.850
7.301
7.800
5,457
+0.10(+1.30%)
Jun 17, 2022
7.747
7.747
7.394
7.700
4,275
-0.05(-0.61%)
Jun 16, 2022
8.000
7.950
7.500
7.747
3,854
-0.11(-1.39%)
Jun 15, 2022
7.800
8.395
7.800
7.856
5,362
+0.00(+0.04%)
Jun 14, 2022
8.000
8.394
7.775
7.853
6,904
+0.00(+0.01%)
Jun 13, 2022
7.600
7.852
7.587
7.852
3,012
-0.40(-4.82%)
Jun 10, 2022
8.300
8.500
7.652
8.250
6,926
-0.08(-0.96%)
Jun 09, 2022
8.237
8.500
8.000
8.330
9,334
-0.16(-1.91%)
Jun 08, 2022
8.241
8.550
8.001
8.492
12,110
+0.14(+1.70%)
Jun 07, 2022
8.495
8.499
8.350
8.350
4,562
-0.02(-0.27%)
Jun 06, 2022
8.395
8.495
8.100
8.373
4,576
+0.27(+3.37%)
Jun 03, 2022
8.111
8.495
8.100
8.100
3,608
-0.01(-0.14%)
Jun 02, 2022
8.200
8.200
8.104
8.111
1,113
+0.11(+1.37%)
Jun 01, 2022
7.900
8.220
7.900
8.001
2,646
-0.17(-2.02%)
May 31, 2022
7.958
8.220
7.920
8.166
5,573
+0.07(+0.81%)
May 27, 2022
8.000
8.387
7.920
8.100
8,528
+0.20(+2.51%)
May 26, 2022
8.128
8.269
7.860
7.902
13,238
-0.37(-4.52%)
May 25, 2022
8.100
8.495
7.820
8.276
7,763
+0.37(+4.67%)
May 24, 2022
8.300
8.300
7.687
7.907
10,930
-0.49(-5.85%)
May 23, 2022
8.300
8.491
7.581
8.398
11,558
+0.48(+6.06%)
May 20, 2022
7.500
8.493
7.500
7.918
30,136
+0.40(+5.25%)
May 19, 2022
6.253
8.300
6.253
7.523
107,527
+1.15(+18.10%)
May 18, 2022
6.700
6.700
6.200
6.370
3,111
-0.33(-4.93%)
May 17, 2022
6.200
6.980
6.074
6.700
14,139
+0.47(+7.49%)
May 16, 2022
6.195
6.456
5.900
6.233
12,622
+0.23(+3.88%)
May 13, 2022
5.500
6.100
5.460
6.000
11,848
+0.59(+10.99%)
May 12, 2022
5.600
5.600
5.202
5.406
38,168
-0.10(-1.73%)
May 11, 2022
6.000
6.200
5.501
5.501
15,033
-0.57(-9.42%)
May 10, 2022
5.911
6.289
5.856
6.073
3,931
+0.26(+4.53%)
May 09, 2022
6.166
6.500
5.800
5.810
16,780
-0.60(-9.40%)
May 06, 2022
6.580
6.889
6.261
6.413
9,684
-0.32(-4.72%)
May 05, 2022
6.600
6.890
6.427
6.731
7,610
+0.04(+0.61%)
May 04, 2022
6.826
6.848
6.555
6.690
6,933
-0.13(-1.98%)
May 03, 2022
6.700
6.849
6.550
6.825
23,569
+0.28(+4.26%)
May 02, 2022
6.553
6.701
6.500
6.546
10,882
-0.15(-2.31%)
Apr 29, 2022
6.498
6.787
6.379
6.701
33,507
+0.35(+5.49%)
Apr 28, 2022
6.422
6.500
6.050
6.352
13,305
+0.10(+1.63%)
Apr 27, 2022
6.351
6.563
6.250
6.250
13,965
-0.00(-0.05%)
Apr 26, 2022
6.800
7.002
6.250
6.253
19,866
-0.22(-3.34%)
Apr 25, 2022
6.900
6.999
6.250
6.469
35,245
-0.53(-7.59%)
Apr 22, 2022
7.400
7.564
6.900
7.000
19,763
-0.55(-7.28%)
Apr 21, 2022
7.700
7.854
7.272
7.550
10,364
-0.17(-2.14%)
Apr 20, 2022
7.503
7.720
7.300
7.715
6,939
+0.21(+2.84%)
Apr 19, 2022
8.220
8.449
7.250
7.502
32,798
-0.29(-3.70%)
Apr 18, 2022
7.500
7.900
7.192
7.790
20,085
+0.41(+5.56%)
Apr 14, 2022
7.600
7.753
7.300
7.380
20,253
-0.34(-4.35%)
Apr 13, 2022
7.600
7.975
7.200
7.716
13,386
+0.32(+4.27%)
Apr 12, 2022
8.400
8.700
7.351
7.400
28,482
-0.83(-10.07%)
Apr 11, 2022
8.490
8.600
8.200
8.229
10,057
+0.02(+0.26%)
Apr 08, 2022
9.200
9.399
8.010
8.208
45,473
-0.99(-10.72%)
Apr 07, 2022
9.000
9.270
8.700
9.194
13,255
+0.17(+1.93%)
Apr 06, 2022
8.300
9.390
8.300
9.020
52,480
+0.47(+5.45%)
Apr 05, 2022
8.400
8.600
8.100
8.554
14,274
+0.01(+0.11%)
Apr 04, 2022
8.400
8.592
8.000
8.545
13,578
+0.32(+3.95%)
Apr 01, 2022
8.100
8.600
7.901
8.220
15,065
+0.22(+2.75%)
Mar 31, 2022
8.200
8.400
7.801
8.000
8,746
-0.07(-0.93%)
Mar 30, 2022
7.800
8.400
7.840
8.075
6,417
+0.07(+0.94%)
Mar 29, 2022
8.000
8.309
7.868
8.000
14,075
+0.11(+1.39%)
Mar 28, 2022
8.200
8.462
7.500
7.890
9,862
-0.31(-3.78%)
Mar 25, 2022
8.000
8.789
7.800
8.200
36,261
+0.20(+2.50%)
Mar 24, 2022
7.200
8.239
7.101
8.000
74,023
+0.86(+12.09%)
Mar 23, 2022
7.100
7.147
7.000
7.137
14,885
+0.04(+0.52%)
Mar 22, 2022
7.100
7.349
6.819
7.100
26,612
-0.05(-0.64%)
Mar 21, 2022
7.100
7.279
6.925
7.146
12,863
+0.15(+2.09%)
Mar 18, 2022
7.170
7.399
7.000
7.000
10,758
-0.17(-2.37%)
Mar 17, 2022
7.051
7.189
6.900
7.170
17,462
+0.15(+2.14%)
Mar 16, 2022
7.200
7.300
6.863
7.020
7,792
+0.22(+3.20%)
Mar 15, 2022
6.900
6.999
6.750
6.802
2,475
-0.16(-2.34%)
Mar 14, 2022
7.100
7.300
6.900
6.965
8,020
-0.14(-1.93%)
Mar 11, 2022
7.600
7.800
6.864
7.102
12,185
-0.50(-6.55%)
Mar 10, 2022
7.500
7.600
7.129
7.600
3,018
+0.12(+1.60%)
Mar 09, 2022
7.350
7.498
6.868
7.480
6,496
+0.13(+1.77%)
Mar 08, 2022
6.601
7.840
6.601
7.350
28,401
+0.72(+10.86%)
Mar 07, 2022
6.900
6.900
6.602
6.630
12,825
-0.25(-3.68%)
Mar 04, 2022
7.300
7.387
6.801
6.883
12,317
-0.30(-4.16%)
Mar 03, 2022
7.101
7.378
7.000
7.182
7,018
+0.13(+1.87%)
Mar 02, 2022
6.900
7.300
6.849
7.050
8,851
+0.06(+0.92%)
Mar 01, 2022
6.953
7.388
6.720
6.986
14,565
+0.09(+1.25%)
Feb 28, 2022
7.002
7.069
6.620
6.900
4,633
-0.03(-0.43%)
Feb 25, 2022
7.000
7.199
6.842
6.930
10,345
-0.12(-1.73%)
Feb 24, 2022
6.500
7.052
6.500
7.052
24,094
+0.24(+3.57%)
Feb 23, 2022
7.500
7.507
6.500
6.809
45,946
-0.51(-6.92%)
Feb 22, 2022
7.300
7.700
7.300
7.315
14,183
-0.44(-5.63%)
Feb 18, 2022
7.751
0
-0.18(-2.27%)
Feb 17, 2022
8.600
8.600
7.931
7.931
24,423
-0.58(-6.84%)
Feb 16, 2022
8.400
8.609
8.299
8.513
3,997
+0.11(+1.30%)
Feb 15, 2022
8.300
8.800
8.210
8.404
11,639
-0.03(-0.32%)
Feb 14, 2022
8.254
8.500
8.254
8.431
3,330
-0.07(-0.81%)
Feb 11, 2022
8.300
8.634
8.251
8.500
11,892
-0.16(-1.85%)
Feb 10, 2022
8.796
8.796
8.215
8.660
7,146
-0.05(-0.60%)
Feb 09, 2022
8.700
8.900
8.501
8.712
8,362
+0.00(+0.03%)
Feb 08, 2022
8.400
8.798
8.200
8.709
5,440
+0.31(+3.68%)
Feb 07, 2022
8.100
8.600
8.100
8.400
11,916
-0.16(-1.83%)
Feb 04, 2022
8.300
8.770
7.920
8.557
11,373
+0.26(+3.10%)
Feb 03, 2022
8.400
8.200
8.300
5,149
-0.02(-0.23%)
Feb 02, 2022
8.500
8.698
8.247
8.319
5,086
-0.38(-4.36%)
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.