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
GX Marijuana Life Sciences Index ETF
(TSX:
HMMJ
)
11.04
+0.18 (+1.66%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 30, 2024
10.28
11.89
10.27
11.89
143,085
+1.64(+16.00%)
Apr 29, 2024
10.28
10.50
10.23
10.25
7,987
-0.02(-0.19%)
Apr 26, 2024
10.17
10.49
10.17
10.27
3,176
+0.08(+0.79%)
Apr 25, 2024
10.28
10.28
10.19
10.19
559
-0.18(-1.74%)
Apr 24, 2024
10.33
10.40
10.31
10.37
2,174
-0.03(-0.29%)
Apr 23, 2024
9.950
10.40
9.950
10.40
6,962
+0.40(+4.00%)
Apr 22, 2024
10.02
10.11
9.830
10.00
3,694
-0.03(-0.30%)
Apr 19, 2024
10.04
10.16
9.980
10.03
2,499
+0.01(+0.10%)
Apr 18, 2024
9.860
10.14
9.860
10.02
5,475
+0.14(+1.42%)
Apr 17, 2024
10.19
10.20
9.860
9.880
14,791
-0.25(-2.47%)
Apr 16, 2024
10.11
10.25
10.11
10.13
2,866
-0.07(-0.69%)
Apr 15, 2024
10.35
10.39
10.17
10.20
10,241
-0.22(-2.11%)
Apr 12, 2024
10.54
10.79
10.34
10.42
9,844
-0.17(-1.61%)
Apr 11, 2024
10.70
10.75
10.50
10.59
7,704
-0.12(-1.12%)
Apr 10, 2024
10.61
10.94
10.60
10.71
7,940
-0.13(-1.20%)
Apr 09, 2024
11.00
11.00
10.75
10.84
19,928
-0.45(-3.99%)
Apr 08, 2024
11.22
11.56
11.22
11.29
8,572
+0.04(+0.36%)
Apr 05, 2024
11.30
11.50
11.03
11.25
16,827
-0.05(-0.44%)
Apr 04, 2024
11.90
11.91
11.24
11.30
25,443
-0.40(-3.42%)
Apr 03, 2024
10.80
11.73
10.80
11.70
24,745
+0.83(+7.64%)
Apr 02, 2024
10.70
11.02
10.64
10.87
9,243
+0.06(+0.56%)
Apr 01, 2024
10.92
10.97
10.81
10.81
16,707
-0.18(-1.64%)
Mar 28, 2024
10.99
0
-0.21(-1.87%)
Mar 27, 2024
10.84
11.20
10.73
11.20
28,233
+0.42(+3.90%)
Mar 26, 2024
10.26
11.00
10.26
10.78
39,442
+0.42(+4.05%)
Mar 25, 2024
10.76
10.76
10.36
10.36
17,937
-0.33(-3.09%)
Mar 22, 2024
9.940
10.73
9.940
10.69
46,408
+0.74(+7.44%)
Mar 21, 2024
9.830
9.960
9.810
9.950
6,075
+0.15(+1.53%)
Mar 20, 2024
9.750
9.840
9.660
9.800
7,147
+0.15(+1.55%)
Mar 19, 2024
9.420
9.650
9.420
9.650
8,816
+0.14(+1.47%)
Mar 18, 2024
9.320
9.640
9.200
9.510
23,077
+0.34(+3.71%)
Mar 15, 2024
8.810
9.210
8.810
9.170
13,541
+0.34(+3.85%)
Mar 14, 2024
8.990
8.990
8.810
8.830
6,213
-0.10(-1.12%)
Mar 13, 2024
8.840
9.000
8.840
8.930
7,063
+0.05(+0.56%)
Mar 12, 2024
8.900
8.910
8.840
8.880
2,258
-0.01(-0.11%)
Mar 11, 2024
8.900
9.060
8.880
8.890
5,098
-0.06(-0.67%)
Mar 08, 2024
8.850
9.100
8.840
8.950
11,144
+0.13(+1.47%)
Mar 07, 2024
8.760
8.850
8.760
8.820
6,654
+0.04(+0.46%)
Mar 06, 2024
8.810
8.930
8.780
8.780
8,148
-0.05(-0.57%)
Mar 05, 2024
8.820
8.870
8.790
8.830
15,567
-0.06(-0.67%)
Mar 04, 2024
9.070
9.070
8.890
8.890
13,818
-0.17(-1.88%)
Mar 01, 2024
9.030
9.100
9.020
9.060
10,783
+0.01(+0.11%)
Feb 29, 2024
9.210
9.210
9.010
9.050
42,085
-0.22(-2.37%)
Feb 28, 2024
9.220
9.400
9.220
9.270
14,385
+0.01(+0.11%)
Feb 27, 2024
9.000
9.280
9.000
9.260
22,183
+0.26(+2.89%)
Feb 26, 2024
8.940
9.100
8.940
9.000
10,355
-0.01(-0.11%)
Feb 23, 2024
8.860
9.060
8.860
9.010
9,152
+0.07(+0.78%)
Feb 22, 2024
8.940
8.970
8.880
8.940
16,899
+0.01(+0.11%)
Feb 21, 2024
8.940
8.940
8.860
8.930
10,771
-0.05(-0.56%)
Feb 20, 2024
9.090
9.110
8.980
8.980
11,030
-0.18(-1.97%)
Feb 16, 2024
9.160
0
+0.08(+0.88%)
Feb 15, 2024
8.820
9.100
8.820
9.080
10,285
+0.25(+2.83%)
Feb 14, 2024
8.770
8.880
8.690
8.830
52,297
+0.10(+1.15%)
Feb 13, 2024
8.880
8.880
8.690
8.730
28,655
-0.28(-3.11%)
Feb 12, 2024
8.950
9.070
8.950
9.010
8,941
+0.04(+0.45%)
Feb 09, 2024
8.900
9.030
8.900
8.970
5,132
+0.08(+0.90%)
Feb 08, 2024
8.930
8.930
8.810
8.890
5,549
+0.05(+0.57%)
Feb 07, 2024
8.960
9.010
8.840
8.840
10,828
-0.15(-1.67%)
Feb 06, 2024
8.690
9.020
8.690
8.990
9,930
+0.26(+2.98%)
Feb 05, 2024
8.870
8.870
8.710
8.730
6,938
-0.19(-2.13%)
Feb 02, 2024
8.990
8.990
8.850
8.920
4,609
-0.12(-1.33%)
Feb 01, 2024
8.720
9.050
8.720
9.040
6,098
+0.31(+3.55%)
Jan 31, 2024
8.800
8.890
8.730
8.730
5,167
-0.14(-1.58%)
Jan 30, 2024
8.890
8.890
8.850
8.870
4,525
-0.17(-1.88%)
Jan 29, 2024
8.790
9.040
8.790
9.040
4,453
+0.23(+2.61%)
Jan 26, 2024
8.890
8.950
8.810
8.810
4,091
-0.13(-1.45%)
Jan 25, 2024
8.930
8.990
8.860
8.940
11,235
-0.02(-0.22%)
Jan 24, 2024
9.060
9.070
8.920
8.960
22,060
-0.14(-1.54%)
Jan 23, 2024
9.180
9.220
9.010
9.100
61,038
+0.00(+0.00%)
Jan 22, 2024
8.900
9.100
8.860
9.100
5,439
+0.21(+2.36%)
Jan 19, 2024
8.800
8.920
8.740
8.890
11,694
+0.09(+1.02%)
Jan 18, 2024
8.970
8.970
8.800
8.800
3,871
-0.19(-2.11%)
Jan 17, 2024
9.040
9.060
8.960
8.990
2,837
-0.14(-1.53%)
Jan 16, 2024
9.020
9.180
8.950
9.130
6,835
+0.12(+1.33%)
Jan 15, 2024
8.930
9.020
8.930
9.010
3,169
+0.13(+1.46%)
Jan 12, 2024
8.930
9.000
8.870
8.880
7,963
-0.08(-0.89%)
Jan 11, 2024
8.990
8.990
8.900
8.960
2,667
-0.03(-0.33%)
Jan 10, 2024
9.140
9.140
8.940
8.990
8,220
-0.13(-1.43%)
Jan 09, 2024
9.430
9.430
9.110
9.120
32,056
-0.35(-3.70%)
Jan 08, 2024
9.310
9.550
9.270
9.470
9,296
+0.14(+1.50%)
Jan 05, 2024
9.130
9.370
9.130
9.330
8,586
+0.08(+0.86%)
Jan 04, 2024
9.270
9.290
9.220
9.250
3,130
-0.04(-0.43%)
Jan 03, 2024
9.380
9.500
9.180
9.290
5,131
-0.03(-0.32%)
Jan 02, 2024
9.300
9.490
9.210
9.320
4,399
+0.03(+0.32%)
Dec 29, 2023
9.290
0
-0.15(-1.59%)
Dec 28, 2023
9.220
9.510
9.210
9.440
13,515
+0.19(+2.05%)
Dec 27, 2023
9.080
9.400
9.080
9.250
26,142
+0.13(+1.43%)
Dec 22, 2023
9.120
0
+0.24(+2.70%)
Dec 21, 2023
8.830
8.890
8.810
8.880
6,403
+0.10(+1.14%)
Dec 20, 2023
8.930
9.200
8.780
8.780
8,240
-0.21(-2.34%)
Dec 19, 2023
8.820
9.010
8.790
8.990
14,315
+0.17(+1.93%)
Dec 18, 2023
8.930
8.930
8.820
8.820
5,891
-0.13(-1.45%)
Dec 15, 2023
9.020
9.020
8.900
8.950
8,621
-0.17(-1.86%)
Dec 14, 2023
8.970
9.240
8.970
9.120
10,218
+0.15(+1.67%)
Dec 13, 2023
8.660
8.970
8.590
8.970
11,725
+0.21(+2.40%)
Dec 12, 2023
8.910
8.920
8.760
8.760
10,473
-0.16(-1.79%)
Dec 11, 2023
9.100
9.120
8.900
8.920
5,814
-0.23(-2.51%)
Dec 08, 2023
8.990
9.170
8.990
9.150
7,529
+0.15(+1.67%)
Dec 07, 2023
8.950
9.040
8.890
9.000
10,893
+0.02(+0.22%)
Dec 06, 2023
8.980
9.110
8.980
8.980
11,258
+0.04(+0.45%)
Dec 05, 2023
9.190
9.380
8.940
8.940
4,663
-0.34(-3.66%)
Dec 04, 2023
8.800
9.300
8.800
9.280
12,689
+0.39(+4.39%)
Dec 01, 2023
8.580
8.890
8.550
8.890
8,372
+0.28(+3.25%)
Nov 30, 2023
8.500
8.610
8.450
8.610
11,513
+0.07(+0.82%)
Nov 29, 2023
8.610
8.650
8.540
8.540
3,150
+0.06(+0.71%)
Nov 28, 2023
8.510
8.550
8.410
8.480
4,211
-0.08(-0.93%)
Nov 27, 2023
8.670
8.750
8.560
8.560
4,241
-0.17(-1.95%)
Nov 24, 2023
8.750
8.750
8.730
8.730
376
+0.03(+0.34%)
Nov 23, 2023
8.620
8.710
8.620
8.700
890
-0.07(-0.80%)
Nov 22, 2023
8.720
8.770
8.710
8.770
7,020
+0.14(+1.62%)
Nov 21, 2023
8.760
8.760
8.630
8.630
9,460
-0.20(-2.27%)
Nov 20, 2023
8.630
8.840
8.630
8.830
2,767
+0.15(+1.73%)
Nov 17, 2023
8.530
8.730
8.530
8.680
5,932
+0.13(+1.52%)
Nov 16, 2023
8.790
8.790
8.500
8.550
11,265
-0.24(-2.73%)
Nov 15, 2023
8.680
8.970
8.670
8.790
8,640
+0.11(+1.27%)
Nov 14, 2023
8.520
8.730
8.520
8.680
12,170
+0.20(+2.36%)
Nov 13, 2023
8.440
8.500
8.300
8.480
3,258
+0.00(+0.00%)
Nov 10, 2023
8.300
8.490
8.230
8.480
56,301
+0.16(+1.92%)
Nov 09, 2023
8.690
8.700
8.320
8.320
2,529
-0.37(-4.26%)
Nov 08, 2023
8.800
8.930
8.690
8.690
5,055
-0.11(-1.25%)
Nov 07, 2023
8.780
8.860
8.740
8.800
4,325
+0.02(+0.23%)
Nov 06, 2023
8.910
8.990
8.730
8.780
6,583
-0.08(-0.90%)
Nov 03, 2023
8.660
8.930
8.660
8.860
6,797
+0.22(+2.55%)
Nov 02, 2023
8.480
8.660
8.410
8.640
12,955
+0.25(+2.98%)
Nov 01, 2023
8.380
8.440
8.350
8.390
5,731
+0.04(+0.48%)
Oct 31, 2023
8.250
8.350
8.230
8.350
1,553
+0.23(+2.83%)
Oct 30, 2023
8.110
8.220
8.110
8.120
4,330
+0.04(+0.50%)
Oct 27, 2023
8.220
8.220
8.070
8.080
10,152
-0.14(-1.70%)
Oct 26, 2023
8.270
8.310
8.150
8.220
4,006
-0.06(-0.72%)
Oct 25, 2023
8.350
8.410
8.270
8.280
4,297
-0.27(-3.16%)
Oct 24, 2023
8.170
8.550
8.160
8.550
9,216
+0.40(+4.91%)
Oct 23, 2023
8.250
8.310
8.150
8.150
8,750
-0.19(-2.28%)
Oct 20, 2023
8.480
8.500
8.340
8.340
4,464
-0.17(-2.00%)
Oct 19, 2023
8.640
8.700
8.510
8.510
6,164
-0.17(-1.96%)
Oct 18, 2023
8.940
8.940
8.680
8.680
3,598
-0.29(-3.23%)
Oct 17, 2023
8.850
9.000
8.850
8.970
4,408
+0.08(+0.90%)
Oct 16, 2023
8.690
8.920
8.670
8.890
4,666
+0.17(+1.95%)
Oct 13, 2023
8.650
8.750
8.650
8.720
7,252
+0.06(+0.69%)
Oct 12, 2023
8.800
8.800
8.660
8.660
2,900
-0.21(-2.37%)
Oct 11, 2023
9.000
9.080
8.830
8.870
6,665
-0.13(-1.44%)
Oct 10, 2023
8.770
9.100
8.770
9.000
4,477
+0.11(+1.24%)
Oct 06, 2023
8.890
0
-0.08(-0.89%)
Oct 05, 2023
9.000
9.120
8.900
8.970
3,648
-0.14(-1.54%)
Oct 04, 2023
9.050
9.110
8.900
9.110
3,577
+0.18(+2.02%)
Oct 03, 2023
8.990
9.000
8.920
8.930
7,281
-0.13(-1.43%)
Oct 02, 2023
9.290
9.370
8.990
9.060
16,294
-0.29(-3.10%)
Sep 29, 2023
9.290
9.390
9.280
9.350
9,858
+0.09(+0.97%)
Sep 28, 2023
9.380
9.450
9.150
9.260
16,849
-0.35(-3.64%)
Sep 27, 2023
9.860
10.04
9.490
9.610
22,772
-0.09(-0.93%)
Sep 26, 2023
9.870
10.07
9.700
9.700
20,354
-0.18(-1.82%)
Sep 25, 2023
9.570
9.930
9.880
9.880
20,255
+0.22(+2.28%)
Sep 22, 2023
9.650
9.720
9.580
9.660
13,598
+0.03(+0.31%)
Sep 21, 2023
9.840
9.860
9.630
9.630
8,204
-0.35(-3.51%)
Sep 20, 2023
10.08
10.29
9.930
9.980
21,108
-0.03(-0.30%)
Sep 19, 2023
10.25
10.44
10.01
10.01
13,409
-0.29(-2.82%)
Sep 18, 2023
10.76
10.76
10.27
10.30
29,376
-0.61(-5.59%)
Sep 15, 2023
11.22
11.39
10.89
10.91
51,667
+0.01(+0.09%)
Sep 14, 2023
10.82
11.14
10.76
10.90
25,146
+0.14(+1.30%)
Sep 13, 2023
10.68
11.02
10.55
10.76
25,127
+0.00(+0.00%)
Sep 12, 2023
11.28
11.61
10.76
10.76
103,249
-0.63(-5.53%)
Sep 11, 2023
10.55
11.54
10.55
11.39
39,716
+0.91(+8.68%)
Sep 08, 2023
10.16
10.53
10.12
10.48
16,829
+0.24(+2.34%)
Sep 07, 2023
10.13
10.28
9.980
10.24
7,014
+0.09(+0.89%)
Sep 06, 2023
10.43
10.43
10.00
10.15
6,353
-0.13(-1.26%)
Sep 05, 2023
10.15
10.56
9.990
10.28
23,411
+0.19(+1.88%)
Sep 01, 2023
10.09
0
-0.01(-0.10%)
Aug 31, 2023
9.810
10.35
9.730
10.10
35,038
+0.47(+4.88%)
Aug 30, 2023
9.180
9.840
9.100
9.630
138,060
+0.50(+5.48%)
Aug 29, 2023
9.000
9.200
9.000
9.130
4,022
+0.12(+1.33%)
Aug 28, 2023
9.040
9.050
9.010
9.010
1,954
+0.03(+0.33%)
Aug 25, 2023
9.000
9.020
8.940
8.980
6,804
+0.06(+0.67%)
Aug 24, 2023
9.120
9.120
8.920
8.920
3,138
-0.25(-2.73%)
Aug 23, 2023
9.140
9.190
9.110
9.170
2,381
+0.05(+0.55%)
Aug 22, 2023
9.110
9.210
9.110
9.120
6,419
-0.03(-0.33%)
Aug 21, 2023
9.200
9.260
9.150
9.150
5,228
-0.15(-1.61%)
Aug 18, 2023
9.490
9.490
9.300
9.300
4,308
-0.02(-0.21%)
Aug 17, 2023
9.320
9.470
9.320
9.320
4,217
+0.08(+0.87%)
Aug 16, 2023
9.050
9.330
9.050
9.240
2,757
+0.12(+1.32%)
Aug 15, 2023
9.150
9.150
9.070
9.120
6,094
-0.14(-1.51%)
Aug 14, 2023
9.240
9.270
9.070
9.260
12,375
-0.03(-0.32%)
Aug 11, 2023
9.210
9.320
9.210
9.290
1,430
+0.08(+0.87%)
Aug 10, 2023
9.290
9.290
9.210
9.210
4,602
-0.08(-0.86%)
Aug 09, 2023
9.500
9.500
9.250
9.290
8,790
-0.18(-1.90%)
Aug 08, 2023
9.070
9.480
9.030
9.470
11,461
+0.44(+4.87%)
Aug 04, 2023
9.030
0
-0.11(-1.20%)
Aug 03, 2023
9.020
9.160
9.010
9.140
3,241
+0.09(+0.99%)
Aug 02, 2023
9.060
9.160
9.020
9.050
5,493
-0.29(-3.10%)
Aug 01, 2023
9.380
9.420
9.270
9.340
8,670
-0.08(-0.85%)
Jul 31, 2023
9.120
9.420
9.120
9.420
6,709
+0.28(+3.06%)
Jul 28, 2023
8.850
9.140
8.850
9.140
10,607
+0.28(+3.16%)
Jul 27, 2023
8.850
9.040
8.850
8.860
10,446
+0.04(+0.45%)
Jul 26, 2023
8.730
8.950
8.730
8.820
8,869
+0.24(+2.80%)
Jul 25, 2023
8.650
8.680
8.580
8.580
3,205
-0.08(-0.92%)
Jul 24, 2023
8.680
8.680
8.600
8.660
3,911
+0.00(+0.00%)
Jul 21, 2023
8.640
8.680
8.630
8.660
3,614
+0.06(+0.70%)
Jul 20, 2023
8.800
8.800
8.560
8.600
2,136
-0.20(-2.27%)
Jul 19, 2023
8.530
8.820
8.530
8.800
9,162
+0.27(+3.17%)
Jul 18, 2023
8.480
8.580
8.480
8.530
3,170
+0.05(+0.59%)
Jul 17, 2023
8.630
8.630
8.480
8.480
41,489
-0.05(-0.59%)
Jul 14, 2023
8.880
8.880
8.530
8.530
7,992
-0.39(-4.37%)
Jul 13, 2023
8.800
8.950
8.800
8.920
4,394
+0.12(+1.36%)
Jul 12, 2023
9.040
9.040
8.770
8.800
8,748
-0.14(-1.57%)
Jul 11, 2023
8.670
8.990
8.670
8.940
11,785
+0.27(+3.11%)
Jul 10, 2023
8.530
8.670
8.510
8.670
2,605
+0.12(+1.40%)
Jul 07, 2023
8.320
8.600
8.290
8.550
4,277
+0.20(+2.40%)
Jul 06, 2023
8.400
8.740
8.290
8.350
27,317
-0.15(-1.76%)
Jul 05, 2023
8.640
8.640
8.500
8.500
9,025
-0.19(-2.19%)
Jul 04, 2023
8.570
8.760
8.570
8.690
11,890
+0.30(+3.58%)
Jun 30, 2023
8.390
0
-0.01(-0.12%)
Jun 29, 2023
8.350
8.410
8.340
8.400
1,864
-0.01(-0.12%)
Jun 28, 2023
8.380
8.410
8.320
8.410
6,966
+0.03(+0.36%)
Jun 27, 2023
8.290
8.400
8.230
8.380
18,690
+0.08(+0.96%)
Jun 26, 2023
8.220
8.340
8.210
8.300
9,326
+0.07(+0.85%)
Jun 23, 2023
8.390
8.440
8.210
8.230
12,444
-0.29(-3.40%)
Jun 22, 2023
8.490
8.520
8.490
8.520
7,467
-0.01(-0.12%)
Jun 21, 2023
8.480
8.530
8.390
8.530
3,620
+0.04(+0.47%)
Jun 20, 2023
8.560
8.580
8.460
8.490
7,843
-0.08(-0.93%)
Jun 19, 2023
8.570
8.590
8.570
8.570
2,006
-0.04(-0.46%)
Jun 16, 2023
8.620
8.660
8.600
8.610
4,280
-0.04(-0.46%)
Jun 15, 2023
8.710
8.710
8.640
8.650
6,060
-1.57(-15.36%)
May 08, 2023
10.10
10.22
10.10
10.22
3,054
+0.09(+0.89%)
May 05, 2023
9.850
10.13
9.850
10.13
11,500
+0.29(+2.95%)
May 04, 2023
9.640
9.850
9.640
9.840
4,530
+0.09(+0.92%)
May 03, 2023
9.680
9.860
9.680
9.750
4,404
-0.04(-0.41%)
May 02, 2023
9.810
9.820
9.690
9.790
5,109
-0.10(-1.01%)
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.