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
Farmer Brothers
(NQ:
FARM
)
3.210
-0.100 (-3.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023
3.160
3.224
2.950
3.060
144,089
-0.11(-3.47%)
Dec 28, 2023
3.180
3.290
3.130
3.170
75,186
-0.01(-0.31%)
Dec 27, 2023
3.200
3.270
3.108
3.180
103,127
+0.01(+0.32%)
Dec 26, 2023
3.050
3.260
3.050
3.170
160,477
+0.11(+3.59%)
Dec 22, 2023
2.960
3.130
2.930
3.060
141,439
+0.10(+3.38%)
Dec 21, 2023
3.080
3.100
2.940
2.960
40,824
-0.07(-2.31%)
Dec 20, 2023
3.060
3.115
2.990
3.030
18,171
-0.01(-0.33%)
Dec 19, 2023
3.000
3.120
2.800
3.040
83,592
+0.05(+1.67%)
Dec 18, 2023
3.020
3.040
2.850
2.990
90,832
-0.01(-0.33%)
Dec 15, 2023
3.080
3.150
2.990
3.000
149,797
-0.03(-0.99%)
Dec 14, 2023
3.060
3.150
3.030
3.030
88,227
-0.01(-0.33%)
Dec 13, 2023
3.050
3.180
2.940
3.040
98,969
+0.04(+1.33%)
Dec 12, 2023
3.050
3.140
3.000
3.000
16,376
-0.10(-3.23%)
Dec 11, 2023
3.050
3.140
2.970
3.100
61,873
-0.01(-0.32%)
Dec 08, 2023
3.120
3.214
3.099
3.110
26,768
-0.08(-2.51%)
Dec 07, 2023
3.060
3.190
2.995
3.190
22,932
+0.11(+3.57%)
Dec 06, 2023
3.053
3.240
3.025
3.080
33,025
-0.05(-1.60%)
Dec 05, 2023
3.320
3.320
3.000
3.130
106,022
-0.14(-4.28%)
Dec 04, 2023
3.070
3.350
3.060
3.270
169,182
+0.21(+6.86%)
Dec 01, 2023
2.910
3.090
2.880
3.060
84,865
+0.16(+5.52%)
Nov 30, 2023
2.870
3.100
2.840
2.900
109,742
+0.09(+3.20%)
Nov 29, 2023
2.700
2.920
2.600
2.810
77,661
+0.11(+4.07%)
Nov 28, 2023
2.635
2.740
2.635
2.700
31,987
+0.05(+1.89%)
Nov 27, 2023
2.670
2.757
2.600
2.650
26,823
-0.04(-1.49%)
Nov 24, 2023
2.710
2.730
2.670
2.690
9,755
+0.06(+2.28%)
Nov 22, 2023
2.600
2.750
2.510
2.630
37,688
+0.03(+1.15%)
Nov 21, 2023
2.610
2.650
2.560
2.600
54,784
+0.10(+4.00%)
Nov 20, 2023
2.590
2.640
2.470
2.500
128,157
-0.12(-4.58%)
Nov 17, 2023
2.540
2.640
2.460
2.620
42,238
+0.08(+3.15%)
Nov 16, 2023
2.530
2.600
2.470
2.540
38,091
-0.02(-0.78%)
Nov 15, 2023
2.490
2.600
2.490
2.560
23,950
+0.04(+1.59%)
Nov 14, 2023
2.460
2.610
2.395
2.520
36,102
+0.10(+4.13%)
Nov 13, 2023
2.430
2.473
2.250
2.420
134,928
-0.08(-3.20%)
Nov 10, 2023
2.750
2.811
2.460
2.500
141,535
-0.24(-8.76%)
Nov 09, 2023
2.680
2.860
2.650
2.740
64,746
+0.11(+4.18%)
Nov 08, 2023
2.690
2.748
2.590
2.630
28,774
-0.11(-4.01%)
Nov 07, 2023
2.748
2.894
2.720
2.740
27,302
-0.03(-1.08%)
Nov 06, 2023
2.790
2.950
2.760
2.770
79,855
+0.03(+1.09%)
Nov 03, 2023
2.660
2.770
2.659
2.740
55,338
+0.12(+4.58%)
Nov 02, 2023
2.570
2.670
2.560
2.620
31,280
+0.11(+4.38%)
Nov 01, 2023
2.450
2.600
2.450
2.510
56,097
-0.01(-0.40%)
Oct 31, 2023
2.440
2.610
2.440
2.520
38,045
+0.05(+2.02%)
Oct 30, 2023
2.560
2.620
2.410
2.470
38,305
-0.07(-2.76%)
Oct 27, 2023
2.550
2.660
2.480
2.540
22,826
-0.06(-2.31%)
Oct 26, 2023
2.770
2.819
2.550
2.600
50,599
-0.14(-5.11%)
Oct 25, 2023
2.790
2.840
2.720
2.740
31,054
-0.07(-2.49%)
Oct 24, 2023
2.720
2.850
2.710
2.810
80,379
+0.10(+3.69%)
Oct 23, 2023
2.830
2.830
2.690
2.710
37,107
-0.11(-3.90%)
Oct 20, 2023
2.700
2.840
2.700
2.820
45,603
+0.15(+5.62%)
Oct 19, 2023
2.720
2.900
2.670
2.670
73,997
-0.06(-2.20%)
Oct 18, 2023
2.680
2.780
2.650
2.730
53,489
+0.06(+2.25%)
Oct 17, 2023
2.330
2.790
2.330
2.670
118,371
+0.32(+13.62%)
Oct 16, 2023
2.290
2.500
2.240
2.350
50,463
+0.07(+3.07%)
Oct 13, 2023
2.350
2.420
2.251
2.280
22,759
-0.04(-1.72%)
Oct 12, 2023
2.380
2.430
2.270
2.320
29,929
-0.06(-2.52%)
Oct 11, 2023
2.340
2.450
2.340
2.380
25,424
-0.01(-0.42%)
Oct 10, 2023
2.290
2.480
2.290
2.390
37,594
+0.04(+1.70%)
Oct 09, 2023
2.370
2.460
2.312
2.350
26,706
-0.02(-0.84%)
Oct 06, 2023
2.350
2.490
2.275
2.370
72,078
+0.01(+0.42%)
Oct 05, 2023
2.410
2.461
2.340
2.360
42,629
-0.01(-0.42%)
Oct 04, 2023
2.430
2.530
2.367
2.370
28,693
-0.06(-2.47%)
Oct 03, 2023
2.530
2.552
2.400
2.430
39,886
-0.11(-4.33%)
Oct 02, 2023
2.640
2.700
2.490
2.540
39,887
-0.04(-1.55%)
Sep 29, 2023
2.510
2.630
2.460
2.580
66,819
+0.12(+4.88%)
Sep 28, 2023
2.400
2.499
2.382
2.460
36,298
+0.01(+0.41%)
Sep 27, 2023
2.400
2.560
2.240
2.450
352,704
+0.05(+2.08%)
Sep 26, 2023
2.400
2.498
2.400
2.400
75,181
-0.07(-2.83%)
Sep 25, 2023
2.640
2.500
2.440
2.470
78,581
-0.16(-6.08%)
Sep 22, 2023
2.700
2.770
2.620
2.630
60,635
-0.09(-3.31%)
Sep 21, 2023
2.600
2.780
2.590
2.720
82,337
+0.06(+2.26%)
Sep 20, 2023
2.790
2.820
2.620
2.660
149,955
-0.10(-3.62%)
Sep 19, 2023
2.600
2.830
2.530
2.760
315,878
+0.39(+16.46%)
Sep 18, 2023
2.570
2.600
2.310
2.370
148,707
-0.28(-10.57%)
Sep 15, 2023
2.400
2.655
2.400
2.650
356,135
+0.23(+9.50%)
Sep 14, 2023
2.170
2.510
2.120
2.420
376,604
+0.26(+12.04%)
Sep 13, 2023
2.000
2.240
1.860
2.160
599,611
+0.34(+18.68%)
Sep 12, 2023
1.950
1.950
1.800
1.820
450,584
-0.13(-6.67%)
Sep 11, 2023
2.050
2.080
1.940
1.950
144,971
-0.07(-3.47%)
Sep 08, 2023
2.090
2.115
2.020
2.020
142,804
-0.08(-3.81%)
Sep 07, 2023
2.040
2.225
2.040
2.100
151,353
+0.05(+2.44%)
Sep 06, 2023
2.100
2.120
2.040
2.050
59,035
-0.03(-1.44%)
Sep 05, 2023
2.060
2.100
2.060
2.080
69,955
-0.01(-0.48%)
Sep 01, 2023
2.160
2.160
2.065
2.090
85,380
-0.02(-0.95%)
Aug 31, 2023
2.170
2.200
2.100
2.110
63,558
-0.07(-3.21%)
Aug 30, 2023
2.110
2.254
2.110
2.180
43,977
+0.08(+3.81%)
Aug 29, 2023
2.160
2.160
2.100
2.100
74,247
-0.07(-3.23%)
Aug 28, 2023
2.200
2.200
2.160
2.170
17,855
+0.00(+0.00%)
Aug 25, 2023
2.250
2.310
2.170
2.170
81,592
-0.06(-2.69%)
Aug 24, 2023
2.350
2.405
2.230
2.230
125,687
-0.02(-0.89%)
Aug 23, 2023
2.280
2.307
2.220
2.250
106,744
-0.01(-0.44%)
Aug 22, 2023
2.360
2.370
2.260
2.260
61,693
-0.09(-3.83%)
Aug 21, 2023
2.470
2.476
2.290
2.350
246,392
-0.13(-5.24%)
Aug 18, 2023
2.490
2.510
2.465
2.480
74,299
-0.04(-1.59%)
Aug 17, 2023
2.550
2.580
2.500
2.520
179,821
-0.04(-1.56%)
Aug 16, 2023
2.640
2.660
2.550
2.560
107,933
-0.07(-2.66%)
Aug 15, 2023
2.640
2.690
2.590
2.630
70,277
-0.03(-1.13%)
Aug 14, 2023
2.720
2.720
2.620
2.660
35,828
-0.04(-1.48%)
Aug 11, 2023
2.600
2.730
2.560
2.700
112,857
+0.05(+1.89%)
Aug 10, 2023
2.680
2.680
2.600
2.650
86,865
+0.00(+0.00%)
Aug 09, 2023
2.790
2.790
2.610
2.650
56,872
-0.15(-5.36%)
Aug 08, 2023
2.920
2.920
2.750
2.800
69,701
-0.12(-4.11%)
Aug 07, 2023
2.950
2.950
2.880
2.920
36,235
-0.01(-0.34%)
Aug 04, 2023
3.010
3.010
2.900
2.930
55,426
-0.06(-2.01%)
Aug 03, 2023
2.930
3.020
2.930
2.990
34,334
+0.04(+1.36%)
Aug 02, 2023
2.950
3.000
2.880
2.950
74,079
-0.01(-0.34%)
Aug 01, 2023
2.990
3.000
2.900
2.960
47,188
-0.04(-1.33%)
Jul 31, 2023
2.990
3.000
2.910
3.000
83,988
+0.00(+0.00%)
Jul 28, 2023
2.950
3.026
2.940
3.000
36,490
+0.08(+2.74%)
Jul 27, 2023
3.050
3.100
2.837
2.920
69,106
-0.13(-4.26%)
Jul 26, 2023
3.040
3.070
3.010
3.050
37,925
+0.03(+0.99%)
Jul 25, 2023
3.020
3.061
3.005
3.020
70,931
-0.07(-2.27%)
Jul 24, 2023
2.990
3.090
2.930
3.090
94,202
+0.12(+4.04%)
Jul 21, 2023
2.960
3.030
2.950
2.970
38,756
+0.01(+0.34%)
Jul 20, 2023
3.150
3.150
2.895
2.960
69,664
-0.18(-5.73%)
Jul 19, 2023
2.980
3.140
2.940
3.140
144,073
+0.17(+5.72%)
Jul 18, 2023
2.830
2.970
2.830
2.970
102,780
+0.12(+4.21%)
Jul 17, 2023
2.860
2.910
2.800
2.850
120,066
+0.02(+0.71%)
Jul 14, 2023
2.910
2.910
2.750
2.830
133,766
-0.04(-1.39%)
Jul 13, 2023
2.900
2.980
2.749
2.870
272,910
-0.03(-1.03%)
Jul 12, 2023
3.200
3.200
2.840
2.900
290,686
-0.24(-7.64%)
Jul 11, 2023
3.070
3.210
2.990
3.140
284,886
+0.07(+2.28%)
Jul 10, 2023
3.140
3.240
3.070
3.070
413,078
-0.09(-2.85%)
Jul 07, 2023
2.930
3.190
2.900
3.160
234,918
+0.19(+6.40%)
Jul 06, 2023
2.820
3.000
2.752
2.970
88,937
+0.04(+1.37%)
Jul 05, 2023
3.000
3.010
2.860
2.930
66,422
-0.08(-2.66%)
Jul 03, 2023
2.790
3.100
2.790
3.010
158,809
+0.24(+8.66%)
Jun 30, 2023
2.840
2.920
2.720
2.770
57,114
-0.11(-3.82%)
Jun 29, 2023
2.890
2.920
2.730
2.880
168,204
-0.04(-1.37%)
Jun 28, 2023
2.860
2.960
2.810
2.920
131,829
+0.01(+0.34%)
Jun 27, 2023
2.720
2.980
2.720
2.910
209,892
+0.15(+5.43%)
Jun 26, 2023
2.760
2.790
2.620
2.760
225,135
-0.03(-1.08%)
Jun 23, 2023
2.790
2.810
2.740
2.790
94,974
-0.02(-0.71%)
Jun 22, 2023
2.750
2.810
2.710
2.810
147,253
+0.06(+2.18%)
Jun 21, 2023
2.750
2.790
2.720
2.750
108,154
-0.09(-3.17%)
Jun 20, 2023
2.780
2.880
2.630
2.840
316,989
+0.11(+4.03%)
Jun 16, 2023
2.760
2.815
2.650
2.730
207,768
-0.03(-1.09%)
Jun 15, 2023
2.760
2.830
2.615
2.760
402,752
+0.00(+0.00%)
Jun 14, 2023
2.770
2.860
2.750
2.760
374,571
-0.13(-4.50%)
Jun 13, 2023
2.990
2.990
2.760
2.890
540,688
-0.10(-3.34%)
Jun 12, 2023
3.010
3.100
2.950
2.990
537,716
-0.06(-1.97%)
Jun 09, 2023
3.330
3.350
2.910
3.050
1,918,540
-0.26(-7.85%)
Jun 08, 2023
3.160
3.425
3.070
3.310
4,184,046
+0.02(+0.61%)
Jun 07, 2023
3.020
3.670
2.900
3.290
115,348,064
+1.36(+70.47%)
Jun 06, 2023
1.880
1.940
1.840
1.930
66,358
+0.07(+3.76%)
Jun 05, 2023
1.850
1.910
1.790
1.860
68,560
+0.04(+2.20%)
Jun 02, 2023
1.840
1.850
1.750
1.820
130,146
+0.01(+0.55%)
Jun 01, 2023
1.770
1.850
1.770
1.810
70,698
+0.03(+1.69%)
May 31, 2023
1.890
1.894
1.750
1.780
65,114
-0.09(-4.81%)
May 30, 2023
1.880
1.970
1.830
1.870
172,201
+0.02(+1.08%)
May 26, 2023
1.890
1.890
1.800
1.850
90,847
-0.03(-1.60%)
May 25, 2023
2.020
2.034
1.850
1.880
139,505
-0.12(-6.00%)
May 24, 2023
2.070
2.095
1.950
2.000
64,488
-0.14(-6.54%)
May 23, 2023
2.140
2.160
2.040
2.140
150,836
+0.00(+0.00%)
May 22, 2023
2.050
2.140
1.990
2.140
54,983
+0.08(+3.88%)
May 19, 2023
1.970
2.070
1.880
2.060
117,190
+0.07(+3.52%)
May 18, 2023
2.060
2.060
1.980
1.990
79,269
-0.07(-3.40%)
May 17, 2023
2.050
2.070
1.990
2.060
137,468
+0.04(+1.98%)
May 16, 2023
2.110
2.120
2.000
2.020
150,228
-0.10(-4.72%)
May 15, 2023
2.150
2.150
2.100
2.120
100,648
-0.01(-0.47%)
May 12, 2023
2.140
2.150
2.100
2.130
97,900
-0.02(-0.93%)
May 11, 2023
2.250
2.250
2.070
2.150
248,529
-0.08(-3.59%)
May 10, 2023
2.570
2.570
2.220
2.230
211,826
-0.42(-15.85%)
May 09, 2023
2.740
2.740
2.600
2.650
38,908
-0.03(-1.12%)
May 08, 2023
2.720
2.740
2.620
2.680
45,254
-0.05(-1.83%)
May 05, 2023
2.730
2.750
2.620
2.730
90,760
+0.00(+0.00%)
May 04, 2023
2.700
2.740
2.620
2.730
139,136
+0.07(+2.63%)
May 03, 2023
2.750
2.750
2.600
2.660
60,936
-0.09(-3.27%)
May 02, 2023
2.800
2.800
2.670
2.750
33,870
-0.05(-1.79%)
May 01, 2023
2.860
2.860
2.800
2.800
18,700
-0.05(-1.75%)
Apr 28, 2023
2.970
3.000
2.790
2.850
154,589
-0.11(-3.72%)
Apr 27, 2023
2.870
2.977
2.730
2.960
83,119
+0.13(+4.59%)
Apr 26, 2023
2.940
3.000
2.750
2.830
96,416
-0.09(-3.25%)
Apr 25, 2023
3.100
3.110
2.900
2.925
85,776
-0.18(-5.65%)
Apr 24, 2023
3.268
3.268
3.050
3.100
36,237
-0.05(-1.59%)
Apr 21, 2023
3.240
3.280
3.130
3.150
62,004
-0.06(-1.87%)
Apr 20, 2023
3.130
3.310
3.100
3.210
71,158
+0.09(+2.88%)
Apr 19, 2023
3.100
3.150
3.100
3.120
15,925
+0.01(+0.32%)
Apr 18, 2023
3.100
3.168
3.070
3.110
43,427
+0.05(+1.63%)
Apr 17, 2023
3.110
3.170
3.050
3.060
159,502
-0.05(-1.61%)
Apr 14, 2023
3.240
3.240
3.030
3.110
118,930
-0.11(-3.42%)
Apr 13, 2023
3.250
3.250
3.190
3.220
47,053
-0.05(-1.53%)
Apr 12, 2023
3.390
3.470
3.220
3.270
70,862
-0.12(-3.54%)
Apr 11, 2023
3.430
3.450
3.380
3.390
27,424
+0.01(+0.30%)
Apr 10, 2023
3.530
3.530
3.360
3.380
53,119
-0.15(-4.11%)
Apr 06, 2023
3.610
3.725
3.500
3.525
19,533
-0.06(-1.81%)
Apr 05, 2023
3.700
3.706
3.550
3.590
36,369
-0.11(-2.97%)
Apr 04, 2023
3.730
3.820
3.700
3.700
9,592
-0.03(-0.80%)
Apr 03, 2023
3.880
3.887
3.670
3.730
79,606
-0.13(-3.37%)
Mar 31, 2023
3.870
3.900
3.850
3.860
50,431
-0.01(-0.26%)
Mar 30, 2023
4.000
4.000
3.830
3.870
37,015
-0.12(-3.01%)
Mar 29, 2023
3.990
4.000
3.790
3.990
22,094
+0.02(+0.50%)
Mar 28, 2023
3.970
4.050
3.930
3.970
18,778
+0.01(+0.25%)
Mar 27, 2023
3.950
3.980
3.890
3.960
15,999
+0.04(+1.02%)
Mar 24, 2023
3.920
4.020
3.900
3.920
17,545
+0.01(+0.26%)
Mar 23, 2023
4.000
4.000
3.881
3.910
10,651
-0.03(-0.76%)
Mar 22, 2023
3.780
3.970
3.780
3.940
21,137
+0.17(+4.51%)
Mar 21, 2023
3.900
3.900
3.720
3.770
37,714
+0.11(+3.01%)
Mar 20, 2023
3.760
3.870
3.610
3.660
55,714
-0.07(-1.88%)
Mar 17, 2023
4.000
4.020
3.700
3.730
148,215
-0.25(-6.28%)
Mar 16, 2023
4.000
4.020
3.950
3.980
19,413
-0.03(-0.75%)
Mar 15, 2023
4.010
4.042
3.923
4.010
44,385
-0.04(-0.99%)
Mar 14, 2023
4.130
4.150
4.030
4.050
35,640
-0.02(-0.49%)
Mar 13, 2023
4.100
4.277
4.020
4.070
47,556
-0.03(-0.73%)
Mar 10, 2023
4.150
4.175
4.100
4.100
37,539
-0.13(-3.07%)
Mar 09, 2023
4.330
4.330
4.223
4.230
12,839
-0.08(-1.86%)
Mar 08, 2023
4.070
4.320
4.050
4.310
46,645
+0.26(+6.42%)
Mar 07, 2023
4.240
4.290
4.040
4.050
45,049
-0.21(-4.93%)
Mar 06, 2023
4.320
4.340
4.240
4.260
46,381
-0.08(-1.84%)
Mar 03, 2023
4.440
4.442
4.310
4.340
19,581
-0.06(-1.36%)
Mar 02, 2023
4.400
4.450
4.340
4.400
19,894
-0.05(-1.12%)
Mar 01, 2023
4.510
4.600
4.450
4.450
13,282
-0.07(-1.55%)
Feb 28, 2023
4.520
4.588
4.510
4.520
7,751
-0.05(-1.09%)
Feb 27, 2023
4.590
4.630
4.430
4.570
10,765
+0.05(+1.11%)
Feb 24, 2023
4.590
4.590
4.410
4.520
9,542
-0.10(-2.16%)
Feb 23, 2023
4.550
4.670
4.430
4.620
26,970
+0.06(+1.32%)
Feb 22, 2023
4.690
4.690
4.560
4.560
24,265
-0.06(-1.30%)
Feb 21, 2023
4.610
4.680
4.440
4.620
30,698
+0.07(+1.54%)
Feb 17, 2023
4.310
4.610
4.295
4.550
28,028
+0.24(+5.57%)
Feb 16, 2023
4.430
4.570
4.310
4.310
24,735
-0.12(-2.71%)
Feb 15, 2023
4.500
4.700
4.311
4.430
56,746
-0.10(-2.21%)
Feb 14, 2023
4.500
4.785
4.410
4.530
47,422
+0.08(+1.80%)
Feb 13, 2023
4.530
4.660
4.450
4.450
13,918
-0.02(-0.45%)
Feb 10, 2023
4.360
4.640
4.320
4.470
30,237
-0.01(-0.22%)
Feb 09, 2023
4.760
4.760
4.240
4.480
99,475
-0.57(-11.29%)
Feb 08, 2023
5.310
5.310
4.995
5.050
23,502
-0.22(-4.17%)
Feb 07, 2023
5.350
5.365
5.250
5.270
14,348
-0.12(-2.23%)
Feb 06, 2023
5.060
5.390
5.000
5.390
32,876
+0.35(+6.94%)
Feb 03, 2023
4.990
5.100
4.950
5.040
44,173
-0.04(-0.79%)
Feb 02, 2023
5.020
5.090
4.830
5.080
28,316
+0.07(+1.40%)
Feb 01, 2023
4.890
5.080
4.890
5.010
30,260
+0.13(+2.66%)
Jan 31, 2023
4.850
4.980
4.820
4.880
30,733
+0.02(+0.41%)
Jan 30, 2023
4.890
4.970
4.810
4.860
29,723
-0.01(-0.21%)
Jan 27, 2023
4.810
4.890
4.800
4.870
20,693
+0.07(+1.46%)
Jan 26, 2023
4.920
4.920
4.770
4.800
15,807
-0.14(-2.83%)
Jan 25, 2023
4.850
5.030
4.850
4.940
13,548
-0.02(-0.40%)
Jan 24, 2023
4.950
5.050
4.939
4.960
22,954
+0.03(+0.61%)
Jan 23, 2023
4.910
4.980
4.820
4.930
27,999
+0.05(+1.02%)
Jan 20, 2023
4.780
4.980
4.780
4.880
13,856
+0.08(+1.67%)
Jan 19, 2023
4.750
4.880
4.661
4.800
83,842
-0.03(-0.62%)
Jan 18, 2023
4.980
5.000
4.720
4.830
21,206
-0.07(-1.43%)
Jan 17, 2023
5.050
5.050
4.870
4.900
29,028
-0.15(-2.97%)
Jan 13, 2023
5.110
5.210
5.040
5.050
26,940
-0.06(-1.17%)
Jan 12, 2023
5.200
5.250
5.080
5.110
30,213
-0.07(-1.35%)
Jan 11, 2023
5.150
5.240
5.120
5.180
38,213
+0.11(+2.17%)
Jan 10, 2023
5.030
5.090
4.975
5.070
17,872
-0.01(-0.20%)
Jan 09, 2023
4.800
5.200
4.800
5.080
34,923
+0.34(+7.17%)
Jan 06, 2023
4.600
4.780
4.570
4.740
33,920
+0.24(+5.33%)
Jan 05, 2023
4.550
4.660
4.490
4.500
36,606
-0.18(-3.85%)
Jan 04, 2023
4.680
4.760
4.620
4.680
42,437
+0.07(+1.52%)
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.