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
Dividend Growth Split Corp
(TSX:
DGS
)
6.120
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 24, 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 (%)
Feb 28, 2023
6.050
6.060
5.950
5.970
227,002
-0.08(-1.32%)
Feb 27, 2023
6.080
6.120
6.020
6.050
393,826
-0.04(-0.66%)
Feb 24, 2023
6.120
6.120
6.020
6.090
338,441
-0.10(-1.62%)
Feb 23, 2023
6.150
6.200
6.050
6.190
363,707
+0.09(+1.48%)
Feb 22, 2023
6.230
6.240
6.030
6.100
585,706
-0.20(-3.17%)
Feb 21, 2023
6.440
6.440
6.240
6.300
456,740
-0.12(-1.87%)
Feb 17, 2023
6.420
0
+0.02(+0.31%)
Feb 16, 2023
6.430
6.470
6.390
6.400
178,845
-0.09(-1.39%)
Feb 15, 2023
6.410
6.500
6.370
6.490
182,677
+0.08(+1.25%)
Feb 14, 2023
6.420
6.440
6.350
6.410
67,303
-0.03(-0.47%)
Feb 13, 2023
6.360
6.440
6.350
6.440
190,152
+0.07(+1.10%)
Feb 10, 2023
6.300
6.370
6.250
6.370
105,384
+0.09(+1.43%)
Feb 09, 2023
6.350
6.380
6.280
6.280
138,307
-0.07(-1.10%)
Feb 08, 2023
6.380
6.420
6.300
6.350
108,017
-0.03(-0.47%)
Feb 07, 2023
6.280
6.460
6.240
6.380
267,227
+0.11(+1.75%)
Feb 06, 2023
6.280
6.370
6.250
6.270
195,848
-0.05(-0.79%)
Feb 03, 2023
6.320
6.380
6.280
6.320
136,851
-0.07(-1.10%)
Feb 02, 2023
6.500
6.510
6.320
6.390
303,292
-0.06(-0.93%)
Feb 01, 2023
6.440
6.500
6.360
6.450
89,628
+0.02(+0.31%)
Jan 31, 2023
6.390
6.450
6.300
6.430
109,226
+0.03(+0.47%)
Jan 30, 2023
6.480
6.480
6.390
6.400
165,226
-0.14(-2.14%)
Jan 27, 2023
6.500
6.550
6.490
6.540
253,199
+0.05(+0.77%)
Jan 26, 2023
6.460
6.500
6.420
6.490
134,838
+0.07(+1.09%)
Jan 25, 2023
6.330
6.490
6.250
6.420
224,828
+0.09(+1.42%)
Jan 24, 2023
6.360
6.390
6.180
6.330
153,094
-0.01(-0.16%)
Jan 23, 2023
6.260
6.390
6.260
6.340
128,987
+0.08(+1.28%)
Jan 20, 2023
6.200
6.280
6.120
6.260
108,451
+0.09(+1.46%)
Jan 19, 2023
6.310
6.310
6.120
6.170
261,458
-0.14(-2.22%)
Jan 18, 2023
6.330
6.410
6.300
6.310
171,150
-0.05(-0.79%)
Jan 17, 2023
6.420
6.470
6.310
6.360
379,103
-0.04(-0.63%)
Jan 16, 2023
6.370
6.430
6.330
6.400
124,008
+0.09(+1.43%)
Jan 13, 2023
6.340
6.340
6.260
6.310
111,576
-0.01(-0.16%)
Jan 12, 2023
6.220
6.320
6.150
6.320
198,304
+0.14(+2.27%)
Jan 11, 2023
6.110
6.210
6.060
6.180
196,387
+0.08(+1.31%)
Jan 10, 2023
6.050
6.120
6.040
6.100
100,655
+0.03(+0.49%)
Jan 09, 2023
6.070
6.180
6.050
6.070
146,672
+0.06(+1.00%)
Jan 06, 2023
6.060
6.060
5.900
6.010
112,875
+0.01(+0.17%)
Jan 05, 2023
6.070
6.150
5.900
6.000
136,405
-0.04(-0.66%)
Jan 04, 2023
5.950
6.040
5.920
6.040
114,356
+0.14(+2.37%)
Jan 03, 2023
5.740
5.900
5.740
5.900
248,087
+0.16(+2.79%)
Dec 30, 2022
5.740
0
-0.16(-2.71%)
Dec 29, 2022
5.850
5.910
5.850
5.900
128,425
+0.01(+0.17%)
Dec 28, 2022
5.910
5.950
5.820
5.890
237,827
+0.01(+0.17%)
Dec 23, 2022
5.880
0
+0.08(+1.38%)
Dec 22, 2022
5.890
5.950
5.750
5.800
226,383
-0.07(-1.19%)
Dec 21, 2022
5.730
5.870
5.730
5.870
82,703
+0.25(+4.45%)
Dec 20, 2022
5.650
5.720
5.620
5.620
111,027
-0.01(-0.18%)
Dec 19, 2022
5.770
5.810
5.600
5.630
90,829
-0.09(-1.57%)
Dec 16, 2022
5.900
5.910
5.550
5.720
268,851
-0.18(-3.05%)
Dec 15, 2022
6.020
6.060
5.830
5.900
200,831
-0.19(-3.12%)
Dec 14, 2022
6.160
6.200
6.040
6.090
233,554
-0.06(-0.98%)
Dec 13, 2022
6.200
6.320
6.100
6.150
171,781
+0.01(+0.16%)
Dec 12, 2022
6.140
6.170
6.070
6.140
110,517
-0.01(-0.16%)
Dec 09, 2022
6.120
6.250
6.120
6.150
74,037
+0.04(+0.65%)
Dec 08, 2022
6.130
6.220
6.100
6.110
39,077
+0.00(+0.00%)
Dec 07, 2022
6.080
6.170
6.080
6.110
49,080
+0.02(+0.33%)
Dec 06, 2022
6.190
6.270
6.090
6.090
136,954
-0.09(-1.46%)
Dec 05, 2022
6.320
6.370
6.170
6.180
134,582
-0.16(-2.52%)
Dec 02, 2022
6.230
6.390
6.220
6.340
135,451
+0.04(+0.63%)
Dec 01, 2022
6.400
6.460
6.290
6.300
150,685
-0.09(-1.41%)
Nov 30, 2022
6.370
6.390
6.170
6.390
126,409
+0.03(+0.47%)
Nov 29, 2022
6.390
6.420
6.270
6.360
102,864
-0.16(-2.45%)
Nov 28, 2022
6.570
6.690
6.360
6.520
262,961
-0.11(-1.66%)
Nov 25, 2022
6.600
6.680
6.590
6.630
351,188
+0.03(+0.45%)
Nov 24, 2022
6.460
6.630
6.450
6.600
264,612
+0.17(+2.64%)
Nov 23, 2022
6.380
6.430
6.340
6.430
221,467
+0.03(+0.47%)
Nov 22, 2022
6.260
6.440
6.260
6.400
236,629
+0.11(+1.75%)
Nov 21, 2022
6.180
6.300
6.110
6.290
192,187
+0.11(+1.78%)
Nov 18, 2022
6.100
6.200
6.070
6.180
142,567
+0.09(+1.48%)
Nov 17, 2022
5.980
6.100
5.930
6.090
133,764
+0.00(+0.00%)
Nov 16, 2022
6.110
6.110
6.020
6.090
129,714
-0.02(-0.33%)
Nov 15, 2022
6.040
6.200
6.040
6.110
164,592
+0.06(+0.99%)
Nov 14, 2022
6.070
6.070
5.900
6.050
104,982
-0.02(-0.33%)
Nov 11, 2022
6.100
6.150
5.980
6.070
192,575
+0.00(+0.00%)
Nov 10, 2022
5.830
6.070
5.830
6.070
211,856
+0.40(+7.05%)
Nov 09, 2022
5.880
5.880
5.650
5.670
104,104
-0.21(-3.57%)
Nov 08, 2022
5.870
5.960
5.810
5.880
192,493
+0.00(+0.00%)
Nov 07, 2022
5.880
5.880
5.720
5.880
97,616
+0.08(+1.38%)
Nov 04, 2022
5.740
5.890
5.690
5.800
91,661
+0.12(+2.11%)
Nov 03, 2022
5.690
5.750
5.630
5.680
112,585
-0.06(-1.05%)
Nov 02, 2022
5.760
5.880
5.720
5.740
140,110
-0.08(-1.37%)
Nov 01, 2022
5.790
5.830
5.740
5.820
140,095
+0.10(+1.75%)
Oct 31, 2022
5.660
5.770
5.660
5.720
93,839
+0.00(+0.00%)
Oct 28, 2022
5.510
5.730
5.510
5.720
115,745
+0.17(+3.06%)
Oct 27, 2022
5.650
5.690
5.520
5.550
160,932
-0.05(-0.89%)
Oct 26, 2022
5.360
5.670
5.340
5.600
214,530
+0.18(+3.32%)
Oct 25, 2022
5.400
5.470
5.350
5.420
481,467
-0.08(-1.45%)
Oct 24, 2022
5.580
5.580
5.410
5.500
196,008
-0.03(-0.54%)
Oct 21, 2022
5.310
5.600
5.280
5.530
226,787
+0.18(+3.36%)
Oct 20, 2022
5.690
5.820
5.280
5.350
427,957
-0.30(-5.31%)
Oct 19, 2022
5.850
5.850
5.540
5.650
143,945
-0.26(-4.40%)
Oct 18, 2022
5.890
6.000
5.730
5.910
153,345
+0.15(+2.60%)
Oct 17, 2022
5.580
5.820
5.580
5.760
118,303
+0.20(+3.60%)
Oct 14, 2022
5.800
5.820
5.550
5.560
84,719
-0.13(-2.28%)
Oct 13, 2022
5.300
5.720
5.300
5.690
247,105
+0.12(+2.15%)
Oct 12, 2022
5.600
5.610
5.510
5.570
281,378
+0.00(+0.00%)
Oct 11, 2022
5.650
5.660
5.500
5.570
250,513
-0.25(-4.30%)
Oct 07, 2022
5.820
0
-0.10(-1.69%)
Oct 06, 2022
5.990
6.000
5.880
5.920
102,522
-0.04(-0.67%)
Oct 05, 2022
5.960
6.100
5.860
5.960
248,026
-0.04(-0.67%)
Oct 04, 2022
5.970
6.050
5.900
6.000
190,635
+0.15(+2.56%)
Oct 03, 2022
5.870
5.950
5.770
5.850
175,414
+0.01(+0.17%)
Sep 30, 2022
5.900
5.910
5.790
5.840
192,372
-0.12(-2.01%)
Sep 29, 2022
6.000
6.000
5.810
5.960
124,138
-0.13(-2.13%)
Sep 28, 2022
5.920
6.100
5.880
6.090
167,840
+0.09(+1.50%)
Sep 27, 2022
5.970
6.080
5.910
6.000
141,430
+0.16(+2.74%)
Sep 26, 2022
6.020
6.140
5.820
5.840
294,654
-0.17(-2.83%)
Sep 23, 2022
6.000
6.080
5.820
6.010
356,640
-0.13(-2.12%)
Sep 22, 2022
6.380
6.430
6.110
6.140
349,565
-0.23(-3.61%)
Sep 21, 2022
6.420
6.520
6.370
6.370
69,268
+0.00(+0.00%)
Sep 20, 2022
6.400
6.410
6.330
6.370
44,606
-0.05(-0.78%)
Sep 19, 2022
6.380
6.470
6.280
6.420
77,938
+0.01(+0.16%)
Sep 16, 2022
6.400
6.470
6.300
6.410
167,720
-0.07(-1.08%)
Sep 15, 2022
6.520
6.650
6.460
6.480
129,977
-0.03(-0.46%)
Sep 14, 2022
6.470
6.600
6.470
6.510
99,980
+0.06(+0.93%)
Sep 13, 2022
6.600
6.600
6.390
6.450
167,557
-0.24(-3.59%)
Sep 12, 2022
6.730
6.850
6.640
6.690
247,826
+0.11(+1.67%)
Sep 09, 2022
6.400
6.650
6.400
6.580
281,905
+0.26(+4.11%)
Sep 08, 2022
6.190
6.430
6.130
6.320
224,832
+0.11(+1.77%)
Sep 07, 2022
5.960
6.270
5.880
6.210
209,031
+0.22(+3.67%)
Sep 06, 2022
6.260
6.260
5.900
5.990
311,001
-0.17(-2.76%)
Sep 02, 2022
6.160
0
+0.01(+0.16%)
Sep 01, 2022
6.410
6.410
6.000
6.150
389,461
-0.35(-5.38%)
Aug 31, 2022
6.620
6.630
6.450
6.500
206,742
-0.11(-1.66%)
Aug 30, 2022
6.880
6.880
6.530
6.610
213,057
-0.30(-4.34%)
Aug 29, 2022
6.860
6.940
6.830
6.910
302,581
-0.01(-0.14%)
Aug 26, 2022
6.930
6.980
6.880
6.920
332,012
-0.03(-0.43%)
Aug 25, 2022
6.880
6.950
6.850
6.950
168,231
+0.12(+1.76%)
Aug 24, 2022
6.830
6.840
6.710
6.830
334,260
-0.01(-0.15%)
Aug 23, 2022
6.790
6.880
6.720
6.840
121,445
+0.04(+0.59%)
Aug 22, 2022
6.860
6.860
6.610
6.800
192,205
-0.14(-2.02%)
Aug 19, 2022
6.920
6.950
6.800
6.940
308,112
+0.02(+0.29%)
Aug 18, 2022
6.910
6.970
6.880
6.920
209,184
+0.03(+0.44%)
Aug 17, 2022
6.920
6.950
6.840
6.890
287,500
-0.01(-0.14%)
Aug 16, 2022
6.820
6.950
6.820
6.900
180,264
+0.10(+1.47%)
Aug 15, 2022
6.730
6.800
6.620
6.800
215,045
+0.11(+1.64%)
Aug 12, 2022
6.650
6.740
6.550
6.690
251,759
+0.08(+1.21%)
Aug 11, 2022
6.400
6.640
6.400
6.610
294,648
+0.28(+4.42%)
Aug 10, 2022
6.250
6.370
6.240
6.330
95,601
+0.19(+3.09%)
Aug 09, 2022
6.150
6.200
6.140
6.140
80,896
-0.01(-0.16%)
Aug 08, 2022
6.240
6.340
6.150
6.150
228,966
-0.03(-0.49%)
Aug 05, 2022
6.160
6.250
6.120
6.180
210,292
+0.03(+0.49%)
Aug 04, 2022
6.150
6.270
6.120
6.150
121,611
+0.04(+0.65%)
Aug 03, 2022
6.180
6.210
6.080
6.110
109,802
-0.08(-1.29%)
Aug 02, 2022
6.320
6.340
6.120
6.190
156,734
-0.09(-1.43%)
Jul 29, 2022
6.280
0
+0.28(+4.67%)
Jul 28, 2022
5.870
6.040
5.800
6.000
279,300
+0.04(+0.67%)
Jul 27, 2022
5.840
6.040
5.830
5.960
388,887
+0.19(+3.29%)
Jul 26, 2022
5.910
5.990
5.740
5.770
307,155
-0.15(-2.53%)
Jul 25, 2022
5.330
5.990
5.300
5.920
680,695
+0.80(+15.62%)
Jul 22, 2022
5.250
5.310
5.080
5.120
138,866
-0.16(-3.03%)
Jul 21, 2022
5.340
5.340
5.170
5.280
113,941
-0.05(-0.94%)
Jul 20, 2022
5.220
5.350
5.190
5.330
186,411
+0.16(+3.09%)
Jul 19, 2022
4.890
5.180
4.890
5.170
290,201
+0.35(+7.26%)
Jul 18, 2022
4.750
4.880
4.730
4.820
148,727
+0.18(+3.88%)
Jul 15, 2022
4.670
4.740
4.570
4.640
108,773
+0.07(+1.53%)
Jul 14, 2022
4.680
4.690
4.510
4.570
255,522
-0.23(-4.79%)
Jul 13, 2022
4.910
4.930
4.790
4.800
288,559
-0.19(-3.81%)
Jul 12, 2022
4.870
5.060
4.830
4.990
128,242
+0.08(+1.63%)
Jul 11, 2022
5.000
5.010
4.820
4.910
149,142
-0.09(-1.80%)
Jul 08, 2022
4.990
5.020
4.920
5.000
130,630
+0.03(+0.60%)
Jul 07, 2022
4.720
4.990
4.720
4.970
162,370
+0.32(+6.88%)
Jul 06, 2022
5.040
5.070
4.620
4.650
332,081
-0.37(-7.37%)
Jul 05, 2022
5.090
5.140
4.970
5.020
210,962
-0.12(-2.33%)
Jul 04, 2022
4.910
5.160
4.890
5.140
168,159
+0.22(+4.47%)
Jun 30, 2022
4.920
0
-0.19(-3.72%)
Jun 29, 2022
5.200
5.220
5.100
5.110
117,105
-0.07(-1.35%)
Jun 28, 2022
5.220
5.380
5.160
5.180
200,794
+0.05(+0.97%)
Jun 27, 2022
5.000
5.150
4.980
5.130
292,153
+0.20(+4.06%)
Jun 24, 2022
4.810
5.130
4.640
4.930
912,997
-0.08(-1.60%)
Jun 23, 2022
5.330
5.340
5.010
5.010
352,953
-0.29(-5.47%)
Jun 22, 2022
5.750
5.750
5.270
5.300
442,423
-0.60(-10.17%)
Jun 21, 2022
5.730
6.000
5.720
5.900
381,192
+0.39(+7.08%)
Jun 20, 2022
5.370
5.520
4.810
5.510
1,001,190
+0.10(+1.85%)
Jun 17, 2022
5.990
5.990
5.290
5.410
1,125,674
-0.69(-11.31%)
Jun 16, 2022
6.700
6.730
6.100
6.100
721,033
-0.69(-10.16%)
Jun 15, 2022
6.750
6.870
6.750
6.790
176,070
+0.09(+1.34%)
Jun 14, 2022
6.750
6.790
6.650
6.700
296,945
-0.07(-1.03%)
Jun 13, 2022
6.850
6.850
6.660
6.770
354,100
-0.21(-3.01%)
Jun 10, 2022
7.060
7.070
6.860
6.980
290,275
-0.12(-1.69%)
Jun 09, 2022
7.140
7.180
7.080
7.100
107,187
-0.06(-0.84%)
Jun 08, 2022
7.140
7.190
7.100
7.160
144,049
+0.02(+0.28%)
Jun 07, 2022
7.050
7.150
7.050
7.140
108,502
+0.08(+1.13%)
Jun 06, 2022
7.070
7.090
7.010
7.060
321,613
+0.03(+0.43%)
Jun 03, 2022
7.110
7.120
7.030
7.030
82,916
-0.08(-1.13%)
Jun 02, 2022
7.040
7.140
7.040
7.110
43,944
+0.08(+1.14%)
Jun 01, 2022
7.090
7.100
7.000
7.030
106,395
+0.00(+0.00%)
May 31, 2022
7.090
7.130
7.010
7.030
155,274
-0.14(-1.95%)
May 30, 2022
7.150
7.230
7.100
7.170
149,630
-0.07(-0.97%)
May 27, 2022
7.200
7.240
7.180
7.240
237,340
+0.06(+0.84%)
May 26, 2022
7.120
7.210
7.110
7.180
281,096
+0.06(+0.84%)
May 25, 2022
7.100
7.130
7.040
7.120
152,914
+0.04(+0.56%)
May 24, 2022
6.940
7.100
6.840
7.080
272,308
+0.19(+2.76%)
May 20, 2022
6.890
0
+0.11(+1.62%)
May 19, 2022
6.750
6.860
6.700
6.780
96,941
-0.02(-0.29%)
May 18, 2022
6.900
6.930
6.730
6.800
132,856
-0.10(-1.45%)
May 17, 2022
6.820
6.940
6.800
6.900
206,899
+0.18(+2.68%)
May 16, 2022
6.770
6.790
6.630
6.720
283,772
-0.06(-0.88%)
May 13, 2022
6.750
6.860
6.720
6.780
226,001
+0.04(+0.59%)
May 12, 2022
6.790
6.810
6.700
6.740
135,670
-0.05(-0.74%)
May 11, 2022
6.810
6.920
6.740
6.790
121,472
+0.03(+0.44%)
May 10, 2022
6.820
6.940
6.720
6.760
168,403
+0.09(+1.35%)
May 09, 2022
6.980
6.980
6.650
6.670
341,769
-0.34(-4.85%)
May 06, 2022
7.040
7.050
6.900
7.010
119,579
-0.02(-0.28%)
May 05, 2022
7.160
7.180
6.980
7.030
162,220
-0.19(-2.63%)
May 04, 2022
6.980
7.230
6.930
7.220
342,564
+0.29(+4.18%)
May 03, 2022
6.820
7.020
6.820
6.930
173,793
+0.19(+2.82%)
May 02, 2022
6.970
6.970
6.670
6.740
556,743
-0.36(-5.07%)
Apr 29, 2022
7.200
7.230
7.100
7.100
255,256
-0.13(-1.80%)
Apr 28, 2022
7.240
7.260
7.140
7.230
238,543
-0.05(-0.69%)
Apr 27, 2022
7.170
7.280
7.150
7.280
221,551
+0.10(+1.39%)
Apr 26, 2022
7.210
7.240
7.160
7.180
199,607
-0.05(-0.69%)
Apr 25, 2022
7.260
7.260
7.070
7.230
617,589
-0.03(-0.41%)
Apr 22, 2022
7.280
7.300
7.200
7.260
302,521
-0.01(-0.14%)
Apr 21, 2022
7.300
7.350
7.270
7.270
210,350
-0.02(-0.27%)
Apr 20, 2022
7.290
7.300
7.260
7.290
164,480
+0.04(+0.55%)
Apr 19, 2022
7.270
7.330
7.240
7.250
220,020
+0.00(+0.00%)
Apr 18, 2022
7.240
7.280
7.230
7.250
133,843
+0.01(+0.14%)
Apr 14, 2022
7.240
0
+0.00(+0.00%)
Apr 13, 2022
7.230
7.260
7.130
7.240
208,786
+0.02(+0.28%)
Apr 12, 2022
7.200
7.270
7.190
7.220
180,534
+0.04(+0.56%)
Apr 11, 2022
7.260
7.270
7.160
7.180
256,572
-0.05(-0.69%)
Apr 08, 2022
7.150
7.270
7.150
7.230
271,067
+0.11(+1.54%)
Apr 07, 2022
7.200
7.270
7.090
7.120
319,366
-0.07(-0.97%)
Apr 06, 2022
7.230
7.270
7.120
7.190
251,373
-0.08(-1.10%)
Apr 05, 2022
7.270
7.290
7.200
7.270
137,233
+0.00(+0.00%)
Apr 04, 2022
7.180
7.270
7.160
7.270
291,890
+0.15(+2.11%)
Apr 01, 2022
7.120
7.160
7.070
7.120
197,008
+0.00(+0.00%)
Mar 31, 2022
7.180
7.180
7.110
7.120
165,232
-0.08(-1.11%)
Mar 30, 2022
7.260
7.260
7.110
7.200
327,175
-0.12(-1.64%)
Mar 29, 2022
7.310
7.330
7.250
7.320
305,390
+0.04(+0.55%)
Mar 28, 2022
7.200
7.280
7.160
7.280
245,130
+0.07(+0.97%)
Mar 25, 2022
7.130
7.210
7.100
7.210
429,643
+0.11(+1.55%)
Mar 24, 2022
7.100
7.130
7.060
7.100
194,231
+0.03(+0.42%)
Mar 23, 2022
7.160
7.160
7.040
7.070
347,713
-0.09(-1.26%)
Mar 22, 2022
7.060
7.160
7.060
7.160
468,868
+0.11(+1.56%)
Mar 21, 2022
7.000
7.060
6.970
7.050
339,259
+0.06(+0.86%)
Mar 18, 2022
6.960
7.000
6.930
6.990
244,405
+0.02(+0.29%)
Mar 17, 2022
6.930
6.970
6.900
6.970
210,086
+0.05(+0.72%)
Mar 16, 2022
6.840
6.930
6.820
6.920
453,461
+0.11(+1.62%)
Mar 15, 2022
6.780
6.810
6.740
6.810
213,863
+0.03(+0.44%)
Mar 14, 2022
6.790
6.830
6.720
6.780
255,493
+0.00(+0.00%)
Mar 11, 2022
6.690
6.800
6.660
6.780
585,393
+0.17(+2.57%)
Mar 10, 2022
6.520
6.620
6.450
6.610
131,169
+0.01(+0.15%)
Mar 09, 2022
6.430
6.630
6.400
6.600
478,090
+0.30(+4.76%)
Mar 08, 2022
6.560
6.630
6.010
6.300
990,296
-0.31(-4.69%)
Mar 07, 2022
6.690
6.690
6.570
6.610
514,473
-0.09(-1.34%)
Mar 04, 2022
6.720
6.730
6.670
6.700
350,504
-0.04(-0.59%)
Mar 03, 2022
6.650
6.780
6.610
6.740
1,867,598
-0.16(-2.32%)
Mar 02, 2022
6.900
6.920
6.870
6.900
204,023
+0.03(+0.44%)
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.