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
Wisa Technologies Inc
(NQ:
WISA
)
5.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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, 2024
5.450
5.628
4.810
5.090
1,617,575
-0.21(-3.96%)
Apr 26, 2024
6.250
6.900
5.080
5.300
4,621,784
-0.87(-14.10%)
Apr 25, 2024
5.930
7.350
5.900
6.170
11,009,327
+0.12(+1.98%)
Apr 24, 2024
5.260
6.800
5.230
6.050
8,139,581
+0.66(+12.24%)
Apr 23, 2024
4.310
6.080
3.890
5.390
8,884,869
+1.07(+24.77%)
Apr 22, 2024
6.010
6.018
4.320
4.320
4,153,886
-1.74(-28.71%)
Apr 19, 2024
5.990
8.640
5.609
6.060
35,633,356
+0.17(+2.89%)
Apr 18, 2024
6.000
7.540
5.750
5.890
16,079,580
-3.36(-36.32%)
Apr 17, 2024
10.91
10.95
6.706
9.250
68,187,504
+3.15(+51.64%)
Apr 16, 2024
2.680
8.600
2.430
6.100
199,547,184
+4.35(+248.57%)
Apr 15, 2024
1.950
2.091
1.660
1.750
779,897
+1.73(+11413.16%)
Apr 12, 2024
0.0180
0.0180
0.0147
0.0152
73,689,080
-0.00(-15.56%)
Apr 11, 2024
0.0203
0.0210
0.0178
0.0180
72,388,600
-0.00(-14.29%)
Apr 10, 2024
0.0221
0.0225
0.0210
0.0210
41,512,704
-0.00(-3.23%)
Apr 09, 2024
0.0212
0.0226
0.0200
0.0217
61,755,528
-0.00(-6.06%)
Apr 08, 2024
0.0219
0.0256
0.0211
0.0231
79,402,224
+0.00(+5.00%)
Apr 05, 2024
0.0229
0.0229
0.0215
0.0220
57,753,168
-0.00(-6.38%)
Apr 04, 2024
0.0276
0.0276
0.0230
0.0235
168,649,248
-0.00(-3.29%)
Apr 03, 2024
0.0204
0.0247
0.0204
0.0243
120,181,088
+0.00(+10.96%)
Apr 02, 2024
0.0211
0.0225
0.0211
0.0219
28,296,360
-0.00(-3.10%)
Apr 01, 2024
0.0220
0.0230
0.0213
0.0226
36,122,940
+0.00(+7.62%)
Mar 28, 2024
0.0224
0.0224
0.0206
0.0210
35,451,116
-0.00(-0.94%)
Mar 27, 2024
0.0240
0.0240
0.0204
0.0212
43,725,920
-0.00(-5.78%)
Mar 26, 2024
0.0252
0.0252
0.0205
0.0225
74,269,040
-0.01(-20.21%)
Mar 25, 2024
0.0288
0.0297
0.0277
0.0282
26,240,248
+0.00(+1.44%)
Mar 22, 2024
0.0285
0.0292
0.0260
0.0278
27,155,604
-0.00(-3.47%)
Mar 21, 2024
0.0300
0.0310
0.0284
0.0288
18,137,160
+0.00(+1.41%)
Mar 20, 2024
0.0290
0.0290
0.0272
0.0284
12,898,870
+0.00(+1.43%)
Mar 19, 2024
0.0282
0.0286
0.0252
0.0280
27,601,062
-0.00(-1.06%)
Mar 18, 2024
0.0282
0.0299
0.0271
0.0283
19,808,272
+0.00(+2.91%)
Mar 15, 2024
0.0271
0.0300
0.0271
0.0275
32,685,432
-0.00(-7.72%)
Mar 14, 2024
0.0311
0.0311
0.0286
0.0298
35,259,708
-0.00(-6.88%)
Mar 13, 2024
0.0292
0.0320
0.0271
0.0320
64,512,896
+0.00(+9.97%)
Mar 12, 2024
0.0304
0.0306
0.0281
0.0291
44,557,488
-0.00(-7.32%)
Mar 11, 2024
0.0313
0.0345
0.0300
0.0314
39,652,880
+0.00(+2.95%)
Mar 08, 2024
0.0323
0.0332
0.0300
0.0305
45,919,048
-0.00(-8.96%)
Mar 07, 2024
0.0375
0.0380
0.0329
0.0335
70,160,824
-0.01(-14.54%)
Mar 06, 2024
0.0566
0.0568
0.0380
0.0392
177,282,080
-0.01(-13.27%)
Mar 05, 2024
0.0415
0.0475
0.0401
0.0452
66,667,784
+0.00(+11.33%)
Mar 04, 2024
0.0404
0.0454
0.0391
0.0406
35,093,848
+0.00(+1.25%)
Mar 01, 2024
0.0378
0.0416
0.0365
0.0401
17,464,460
+0.00(+6.08%)
Feb 29, 2024
0.0401
0.0404
0.0374
0.0378
7,105,468
-0.00(-6.20%)
Feb 28, 2024
0.0405
0.0409
0.0400
0.0403
5,808,774
-0.00(-1.23%)
Feb 27, 2024
0.0400
0.0410
0.0391
0.0408
7,822,281
+0.00(+2.26%)
Feb 26, 2024
0.0414
0.0414
0.0383
0.0399
7,065,485
-0.00(-1.97%)
Feb 23, 2024
0.0408
0.0425
0.0394
0.0407
12,252,772
-0.00(-3.78%)
Feb 22, 2024
0.0432
0.0432
0.0400
0.0423
19,026,826
+0.00(+0.00%)
Feb 21, 2024
0.0470
0.0474
0.0420
0.0423
18,201,856
-0.01(-11.69%)
Feb 20, 2024
0.0492
0.0520
0.0470
0.0479
16,235,538
-0.00(-1.03%)
Feb 16, 2024
0.0580
0.0580
0.0480
0.0484
39,963,912
-0.00(-7.28%)
Feb 15, 2024
0.0510
0.0550
0.0492
0.0522
21,369,624
+0.00(+5.45%)
Feb 14, 2024
0.0507
0.0527
0.0471
0.0495
12,670,322
-0.00(-2.56%)
Feb 13, 2024
0.0480
0.0517
0.0454
0.0508
15,803,896
+0.00(+1.40%)
Feb 12, 2024
0.0469
0.0536
0.0444
0.0501
33,469,192
-0.03(-36.90%)
Feb 09, 2024
0.0800
0.0848
0.0772
0.0794
3,880,820
-0.00(-1.12%)
Feb 08, 2024
0.0800
0.0828
0.0789
0.0803
1,684,425
+0.00(+0.00%)
Feb 07, 2024
0.0898
0.0898
0.0801
0.0803
1,785,225
-0.01(-9.78%)
Feb 06, 2024
0.0858
0.0898
0.0850
0.0890
1,205,163
+0.00(+1.25%)
Feb 05, 2024
0.0854
0.0898
0.0845
0.0879
738,311
+0.00(+2.45%)
Feb 02, 2024
0.0892
0.0896
0.0822
0.0858
2,094,234
-0.00(-4.24%)
Feb 01, 2024
0.0955
0.0971
0.0895
0.0896
2,624,745
-0.01(-7.44%)
Jan 31, 2024
0.1005
0.1007
0.0945
0.0968
1,211,944
-0.00(-4.16%)
Jan 30, 2024
0.1000
0.1015
0.0980
0.1010
736,301
-0.00(-0.39%)
Jan 29, 2024
0.0974
0.1040
0.0936
0.1014
1,870,565
+0.00(+2.42%)
Jan 26, 2024
0.0955
0.1066
0.0946
0.0990
2,500,119
+0.00(+3.13%)
Jan 25, 2024
0.0935
0.0993
0.0931
0.0960
1,231,536
+0.00(+2.56%)
Jan 24, 2024
0.0890
0.0965
0.0890
0.0936
1,716,685
-0.00(-0.32%)
Jan 23, 2024
0.0978
0.0978
0.0925
0.0939
1,474,589
-0.00(-4.38%)
Jan 22, 2024
0.1013
0.1013
0.0900
0.0982
2,455,836
-0.01(-7.88%)
Jan 19, 2024
0.1078
0.1110
0.1035
0.1066
3,349,383
-0.00(-3.18%)
Jan 18, 2024
0.1100
0.1130
0.1065
0.1101
3,119,032
+0.00(+1.01%)
Jan 17, 2024
0.1125
0.1129
0.1030
0.1090
7,742,292
-0.00(-0.91%)
Jan 16, 2024
0.1100
0.1143
0.1054
0.1100
2,522,423
-0.00(-1.79%)
Jan 12, 2024
0.1072
0.1171
0.1061
0.1120
3,533,072
+0.00(+3.99%)
Jan 11, 2024
0.1140
0.1140
0.1050
0.1077
1,266,355
-0.00(-4.01%)
Jan 10, 2024
0.1100
0.1144
0.1110
0.1122
1,052,092
-0.00(-0.27%)
Jan 09, 2024
0.1142
0.1155
0.1075
0.1125
1,603,045
-0.00(-2.26%)
Jan 08, 2024
0.1140
0.1157
0.1110
0.1151
1,240,215
+0.00(+0.17%)
Jan 05, 2024
0.1169
0.1198
0.1124
0.1149
1,207,747
-0.00(-1.79%)
Jan 04, 2024
0.1180
0.1180
0.1150
0.1170
1,165,671
+0.00(+1.39%)
Jan 03, 2024
0.1200
0.1207
0.1129
0.1154
1,959,400
-0.00(-2.62%)
Jan 02, 2024
0.1180
0.1190
0.1160
0.1185
502,006
+0.00(+1.37%)
Dec 29, 2023
0.1210
0.1242
0.1133
0.1169
1,974,970
-0.00(-2.58%)
Dec 28, 2023
0.1224
0.1250
0.1190
0.1200
2,143,717
-0.00(-1.96%)
Dec 27, 2023
0.1200
0.1230
0.1145
0.1224
1,674,735
+0.00(+1.66%)
Dec 26, 2023
0.1217
0.1235
0.1191
0.1204
1,220,430
-0.00(-0.25%)
Dec 22, 2023
0.1163
0.1255
0.1133
0.1207
2,595,838
+0.00(+1.09%)
Dec 21, 2023
0.1300
0.1350
0.1136
0.1194
11,033,740
-0.01(-4.56%)
Dec 20, 2023
0.1400
0.1400
0.1251
0.1251
1,592,325
-0.01(-6.57%)
Dec 19, 2023
0.1328
0.1390
0.1270
0.1339
1,829,090
+0.01(+7.12%)
Dec 18, 2023
0.1352
0.1352
0.1225
0.1250
1,103,987
-0.01(-4.58%)
Dec 15, 2023
0.1300
0.1399
0.1290
0.1310
1,267,329
-0.01(-4.93%)
Dec 14, 2023
0.1217
0.1400
0.1170
0.1378
3,326,348
+0.02(+15.12%)
Dec 13, 2023
0.1220
0.1220
0.1134
0.1197
1,511,742
+0.00(+1.35%)
Dec 12, 2023
0.1190
0.1225
0.1171
0.1181
968,004
-0.00(-3.75%)
Dec 11, 2023
0.1300
0.1301
0.1130
0.1227
3,078,570
-0.01(-6.55%)
Dec 08, 2023
0.1400
0.1400
0.1310
0.1313
2,096,605
-0.01(-5.06%)
Dec 07, 2023
0.1340
0.1420
0.1323
0.1383
2,736,166
+0.00(+1.69%)
Dec 06, 2023
0.1420
0.1505
0.1303
0.1360
4,001,041
-0.01(-8.23%)
Dec 05, 2023
0.1730
0.1740
0.1422
0.1482
10,636,072
-0.04(-19.89%)
Dec 04, 2023
0.2185
0.2540
0.1671
0.1850
105,926,496
+0.04(+28.92%)
Dec 01, 2023
0.1320
0.1451
0.1300
0.1435
1,224,852
+0.01(+6.22%)
Nov 30, 2023
0.1388
0.1400
0.1323
0.1351
690,605
-0.00(-2.10%)
Nov 29, 2023
0.1251
0.1460
0.1251
0.1380
1,957,988
+0.01(+6.98%)
Nov 28, 2023
0.1320
0.1364
0.1211
0.1290
935,875
-0.00(-0.77%)
Nov 27, 2023
0.1260
0.1343
0.1205
0.1300
1,311,149
+0.00(+3.01%)
Nov 24, 2023
0.1227
0.1360
0.1064
0.1262
2,427,670
+0.00(+0.24%)
Nov 22, 2023
0.1300
0.1310
0.1236
0.1259
3,345,580
-0.01(-6.04%)
Nov 21, 2023
0.1361
0.1378
0.1300
0.1340
1,065,012
-0.00(-2.55%)
Nov 20, 2023
0.1300
0.1390
0.1295
0.1375
2,208,655
+0.00(+3.07%)
Nov 17, 2023
0.1342
0.1365
0.1290
0.1334
1,101,552
-0.00(-0.52%)
Nov 16, 2023
0.1390
0.1530
0.1273
0.1341
2,901,651
-0.00(-1.25%)
Nov 15, 2023
0.1540
0.1540
0.1330
0.1358
3,541,682
-0.02(-10.30%)
Nov 14, 2023
0.1484
0.1576
0.1406
0.1514
3,173,048
+0.00(+2.02%)
Nov 13, 2023
0.1560
0.1590
0.1383
0.1484
3,070,582
+0.00(+2.34%)
Nov 10, 2023
0.1600
0.1608
0.1446
0.1450
4,265,487
-0.03(-18.99%)
Nov 09, 2023
0.1491
0.2248
0.1364
0.1790
24,132,372
+0.04(+25.17%)
Nov 08, 2023
0.1470
0.1498
0.1310
0.1430
2,256,537
+0.00(+0.35%)
Nov 07, 2023
0.1500
0.1523
0.1410
0.1425
523,064
-0.00(-1.04%)
Nov 06, 2023
0.1575
0.1575
0.1350
0.1440
1,520,630
-0.01(-4.26%)
Nov 03, 2023
0.1481
0.1575
0.1459
0.1504
1,236,272
+0.01(+3.65%)
Nov 02, 2023
0.1490
0.1492
0.1400
0.1451
946,695
-0.00(-3.27%)
Nov 01, 2023
0.1552
0.1581
0.1350
0.1500
1,205,201
-0.00(-2.28%)
Oct 31, 2023
0.1598
0.1630
0.1520
0.1535
955,049
-0.00(-0.20%)
Oct 30, 2023
0.1590
0.1640
0.1520
0.1538
1,065,316
-0.01(-7.90%)
Oct 27, 2023
0.1757
0.1757
0.1543
0.1670
1,655,612
-0.01(-5.22%)
Oct 26, 2023
0.1662
0.1821
0.1630
0.1762
2,032,380
+0.01(+2.92%)
Oct 25, 2023
0.1779
0.1797
0.1645
0.1712
2,497,796
-0.01(-6.19%)
Oct 24, 2023
0.2106
0.2230
0.1756
0.1825
20,536,240
-0.00(-0.82%)
Oct 23, 2023
0.1800
0.1889
0.1670
0.1840
9,586,410
-0.00(-1.45%)
Oct 20, 2023
0.1990
0.2026
0.1850
0.1867
1,290,616
-0.02(-8.70%)
Oct 19, 2023
0.2152
0.2152
0.1912
0.2045
1,979,395
-0.01(-6.62%)
Oct 18, 2023
0.2300
0.2460
0.2115
0.2190
3,862,334
-0.01(-4.37%)
Oct 17, 2023
0.3180
0.3250
0.2222
0.2290
18,941,862
-0.02(-7.66%)
Oct 16, 2023
0.4250
0.4900
0.2405
0.2480
4,696,092
-0.17(-40.20%)
Oct 13, 2023
0.4250
0.4250
0.4100
0.4147
134,033
-0.01(-1.29%)
Oct 12, 2023
0.4100
0.4497
0.3851
0.4201
1,070,847
+0.02(+5.02%)
Oct 11, 2023
0.4300
0.4321
0.3900
0.4000
168,137
-0.03(-7.43%)
Oct 10, 2023
0.4375
0.4375
0.4310
0.4321
48,969
-0.00(-0.35%)
Oct 09, 2023
0.4326
0.4400
0.4120
0.4336
133,284
-0.04(-7.74%)
Oct 06, 2023
0.4898
0.4998
0.4700
0.4700
83,676
-0.01(-2.10%)
Oct 05, 2023
0.5000
0.5000
0.4701
0.4801
132,603
-0.01(-2.04%)
Oct 04, 2023
0.5300
0.5300
0.4701
0.4901
144,222
-0.04(-7.16%)
Oct 03, 2023
0.5421
0.5674
0.4930
0.5279
153,818
-0.01(-2.62%)
Oct 02, 2023
0.5698
0.5700
0.5415
0.5421
91,552
-0.05(-8.12%)
Sep 29, 2023
0.6011
0.6446
0.5900
0.5900
77,392
-0.02(-3.28%)
Sep 28, 2023
0.5995
0.6170
0.5820
0.6100
32,257
+0.03(+5.17%)
Sep 27, 2023
0.5790
0.6000
0.5703
0.5800
55,096
+0.01(+1.70%)
Sep 26, 2023
0.6150
0.6200
0.5703
0.5703
20,579
-0.02(-4.18%)
Sep 25, 2023
0.6000
0.6299
0.5952
0.5952
114,054
+0.00(+0.03%)
Sep 22, 2023
0.6500
0.6800
0.5922
0.5950
174,623
-0.05(-7.67%)
Sep 21, 2023
0.6601
0.6875
0.6400
0.6444
33,032
-0.03(-3.82%)
Sep 20, 2023
0.6654
0.6800
0.6454
0.6700
74,976
+0.00(+0.00%)
Sep 19, 2023
0.6900
0.6919
0.6520
0.6700
77,786
-0.02(-3.18%)
Sep 18, 2023
0.7100
0.7290
0.6550
0.6920
109,953
-0.03(-3.89%)
Sep 15, 2023
0.7200
0.7473
0.6800
0.7200
273,000
-0.01(-1.34%)
Sep 14, 2023
0.6700
0.7800
0.6550
0.7298
945,545
+0.07(+11.42%)
Sep 13, 2023
0.6800
0.6800
0.6477
0.6550
93,376
-0.00(-0.46%)
Sep 12, 2023
0.6447
0.6660
0.6328
0.6580
108,860
-0.01(-0.90%)
Sep 11, 2023
0.6800
0.7090
0.6400
0.6640
196,375
-0.04(-5.14%)
Sep 08, 2023
0.7000
0.7353
0.6828
0.7000
68,708
+0.00(+0.00%)
Sep 07, 2023
0.7500
0.7500
0.6900
0.7000
88,169
-0.04(-5.41%)
Sep 06, 2023
0.7630
0.7958
0.7260
0.7400
98,504
-0.04(-5.32%)
Sep 05, 2023
0.8200
0.8300
0.7806
0.7816
134,447
-0.03(-3.63%)
Sep 01, 2023
0.7800
0.8300
0.7721
0.8110
135,072
+0.03(+3.97%)
Aug 31, 2023
0.8300
0.8600
0.7700
0.7800
255,470
-0.05(-6.04%)
Aug 30, 2023
0.8327
0.8540
0.8282
0.8301
80,643
-0.02(-2.91%)
Aug 29, 2023
0.8700
0.8700
0.8450
0.8550
120,173
+0.01(+1.18%)
Aug 28, 2023
0.9300
0.9650
0.8200
0.8450
242,937
-0.09(-9.14%)
Aug 25, 2023
0.9600
0.9917
0.9200
0.9300
145,823
-0.04(-3.83%)
Aug 24, 2023
0.9888
1.020
0.9500
0.9670
60,705
+0.00(+0.29%)
Aug 23, 2023
1.020
1.020
0.9500
0.9642
147,803
-0.07(-6.39%)
Aug 22, 2023
1.020
1.050
0.9900
1.030
96,988
+0.02(+1.98%)
Aug 21, 2023
1.040
1.050
1.010
1.010
71,376
+0.00(+0.00%)
Aug 18, 2023
1.020
1.050
1.010
1.010
91,790
-0.05(-4.72%)
Aug 17, 2023
0.9800
1.080
0.9600
1.060
314,518
+0.04(+3.92%)
Aug 16, 2023
1.110
1.121
1.000
1.020
252,275
-0.10(-8.93%)
Aug 15, 2023
1.150
1.190
1.080
1.120
325,063
-0.08(-6.67%)
Aug 14, 2023
1.190
1.230
1.150
1.200
179,378
+0.02(+1.69%)
Aug 11, 2023
1.170
1.210
1.120
1.180
296,022
-0.01(-0.84%)
Aug 10, 2023
1.190
1.200
1.160
1.190
78,151
+0.02(+1.71%)
Aug 09, 2023
1.220
1.220
1.170
1.170
113,071
-0.06(-4.88%)
Aug 08, 2023
1.220
1.245
1.200
1.230
166,110
+0.00(+0.00%)
Aug 07, 2023
1.230
1.250
1.200
1.230
144,665
+0.00(+0.00%)
Aug 04, 2023
1.240
1.280
1.220
1.230
175,711
-0.02(-1.60%)
Aug 03, 2023
1.280
1.300
1.240
1.250
170,039
+0.00(+0.00%)
Aug 02, 2023
1.250
1.280
1.220
1.250
393,159
-0.09(-6.72%)
Aug 01, 2023
1.300
1.370
1.290
1.340
235,543
+0.00(+0.00%)
Jul 31, 2023
1.350
1.410
1.329
1.340
261,401
-0.06(-4.29%)
Jul 28, 2023
1.410
1.420
1.310
1.400
385,930
+0.01(+0.72%)
Jul 27, 2023
1.550
1.570
1.350
1.390
1,175,555
-0.04(-2.80%)
Jul 26, 2023
1.360
1.520
1.360
1.430
1,501,318
+0.09(+6.72%)
Jul 25, 2023
1.290
1.380
1.270
1.340
471,961
+0.09(+7.20%)
Jul 24, 2023
1.240
1.280
1.235
1.250
60,086
+0.00(+0.00%)
Jul 21, 2023
1.270
1.280
1.240
1.250
102,821
-0.02(-1.57%)
Jul 20, 2023
1.360
1.360
1.270
1.270
382,813
-0.09(-6.62%)
Jul 19, 2023
1.270
1.440
1.270
1.360
649,689
+0.07(+5.43%)
Jul 18, 2023
1.240
1.290
1.230
1.290
227,794
+0.05(+4.03%)
Jul 17, 2023
1.200
1.240
1.200
1.240
130,859
+0.03(+2.48%)
Jul 14, 2023
1.220
1.230
1.180
1.210
115,773
+0.00(+0.00%)
Jul 13, 2023
1.210
1.244
1.205
1.210
124,107
+0.01(+0.83%)
Jul 12, 2023
1.240
1.240
1.195
1.200
128,361
-0.02(-1.64%)
Jul 11, 2023
1.210
1.230
1.210
1.220
64,534
+0.01(+0.83%)
Jul 10, 2023
1.220
1.229
1.190
1.210
96,289
+0.00(+0.00%)
Jul 07, 2023
1.200
1.220
1.170
1.210
207,974
-0.02(-1.63%)
Jul 06, 2023
1.260
1.290
1.210
1.230
197,564
-0.03(-2.38%)
Jul 05, 2023
1.300
1.305
1.250
1.260
118,573
-0.03(-2.33%)
Jul 03, 2023
1.270
1.320
1.250
1.290
255,176
+0.02(+1.57%)
Jun 30, 2023
1.250
1.300
1.220
1.270
349,546
+0.04(+3.25%)
Jun 29, 2023
1.230
1.259
1.180
1.230
154,623
+0.03(+2.50%)
Jun 28, 2023
1.200
1.210
1.170
1.200
206,471
+0.00(+0.00%)
Jun 27, 2023
1.260
1.280
1.170
1.200
359,797
-0.09(-6.98%)
Jun 26, 2023
1.270
1.320
1.260
1.290
405,591
+0.03(+2.38%)
Jun 23, 2023
1.330
1.350
1.250
1.260
702,047
-0.09(-6.67%)
Jun 22, 2023
1.440
1.440
1.320
1.350
674,580
-0.05(-3.57%)
Jun 21, 2023
1.480
1.480
1.370
1.400
439,482
-0.06(-4.11%)
Jun 20, 2023
1.480
1.540
1.450
1.460
337,682
-0.02(-1.35%)
Jun 16, 2023
1.600
1.620
1.450
1.480
1,098,350
-0.15(-9.20%)
Jun 15, 2023
1.610
1.740
1.600
1.630
1,788,853
-0.12(-6.86%)
Jun 14, 2023
1.770
2.040
1.530
1.750
32,061,780
+0.46(+35.66%)
Jun 13, 2023
1.300
1.380
1.170
1.290
1,908,044
+0.08(+6.61%)
Jun 12, 2023
1.230
1.261
1.170
1.210
697,969
-0.04(-3.20%)
Jun 09, 2023
1.250
1.280
1.240
1.250
138,937
-0.04(-3.10%)
Jun 08, 2023
1.240
1.300
1.225
1.290
198,028
+0.01(+0.78%)
Jun 07, 2023
1.260
1.350
1.250
1.280
180,666
-0.02(-1.54%)
Jun 06, 2023
1.260
1.300
1.220
1.300
266,688
+0.09(+7.44%)
Jun 05, 2023
1.260
1.268
1.169
1.210
284,112
-0.06(-4.72%)
Jun 02, 2023
1.310
1.310
1.220
1.270
254,857
-0.03(-2.31%)
Jun 01, 2023
1.230
1.320
1.211
1.300
375,285
+0.07(+5.69%)
May 31, 2023
1.220
1.279
1.200
1.230
237,683
-0.05(-3.91%)
May 30, 2023
1.340
1.380
1.229
1.280
742,975
-0.06(-4.48%)
May 26, 2023
1.330
1.460
1.290
1.340
950,163
-0.02(-1.47%)
May 25, 2023
1.200
1.410
1.120
1.360
2,746,968
+0.16(+13.33%)
May 24, 2023
1.250
1.250
1.200
1.200
340,968
-0.09(-6.98%)
May 23, 2023
1.270
1.290
1.210
1.290
350,082
-0.01(-0.77%)
May 22, 2023
1.250
1.310
1.210
1.300
403,677
+0.01(+0.78%)
May 19, 2023
1.320
1.320
1.230
1.290
1,331,011
+0.07(+6.17%)
May 18, 2023
1.330
1.330
1.180
1.215
781,281
-0.12(-9.33%)
May 17, 2023
1.330
1.350
1.240
1.340
1,010,053
+0.00(+0.00%)
May 16, 2023
1.450
1.490
1.260
1.340
2,732,411
-0.27(-16.77%)
May 15, 2023
2.170
2.680
1.550
1.610
59,374,764
+0.03(+1.90%)
May 12, 2023
1.390
1.620
1.250
1.580
2,798,829
+0.19(+13.67%)
May 11, 2023
1.240
1.480
1.240
1.390
548,523
+0.11(+8.59%)
May 10, 2023
1.220
1.320
1.160
1.280
162,270
+0.08(+6.67%)
May 09, 2023
1.160
1.220
1.110
1.200
80,167
+0.01(+0.84%)
May 08, 2023
1.220
1.220
1.150
1.190
83,053
-0.02(-1.65%)
May 05, 2023
1.110
1.210
1.080
1.210
186,869
+0.07(+6.14%)
May 04, 2023
1.040
1.160
1.040
1.140
183,186
+0.03(+2.70%)
May 03, 2023
1.070
1.120
1.000
1.110
251,256
+0.03(+2.78%)
May 02, 2023
1.150
1.160
1.030
1.080
191,508
-0.04(-3.57%)
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.