Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BANK )

3,816.45 USD +14.72 (+0.39%)
Daily Price Updated: 4:15 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3818 3829 3810 3816 0 +14.72(+0.39%)
May 16, 2024 3792 3810 3785 3802 0 +1.17(+0.03%)
May 15, 2024 3822 3828 3786 3801 0 +13.42(+0.35%)
May 14, 2024 3786 3790 3768 3787 0 +29.85(+0.79%)
May 13, 2024 3797 3800 3757 3757 0 -18.22(-0.48%)
May 10, 2024 3786 3787 3760 3776 0 -2.61(-0.07%)
May 09, 2024 3759 3780 3754 3778 0 +22.34(+0.59%)
May 08, 2024 3703 3757 3703 3756 0 +20.92(+0.56%)
May 07, 2024 3763 3774 3735 3735 0 -13.08(-0.35%)
May 06, 2024 3745 3764 3737 3748 0 +26.20(+0.70%)
May 03, 2024 3726 3735 3715 3722 0 +43.30(+1.18%)
May 02, 2024 3667 3681 3645 3678 0 +47.72(+1.31%)
May 01, 2024 3593 3680 3592 3631 0 +52.87(+1.48%)
Apr 30, 2024 3595 3617 3577 3578 0 -38.70(-1.07%)
Apr 29, 2024 3657 3664 3613 3617 0 -30.14(-0.83%)
Apr 26, 2024 3654 3673 3646 3647 0 -6.87(-0.19%)
Apr 25, 2024 3639 3656 3606 3654 0 -16.47(-0.45%)
Apr 24, 2024 3635 3673 3635 3670 0 +4.34(+0.12%)
Apr 23, 2024 3614 3682 3606 3666 0 +54.62(+1.51%)
Apr 22, 2024 3579 3634 3573 3611 0 +46.20(+1.30%)
Apr 19, 2024 3468 3565 3456 3565 0 +102.10(+2.95%)
Apr 18, 2024 3453 3488 3446 3463 0 +15.73(+0.46%)
Apr 17, 2024 3467 3484 3447 3447 0 +8.27(+0.24%)
Apr 16, 2024 3450 3456 3423 3439 0 -33.35(-0.96%)
Apr 15, 2024 3512 3532 3455 3472 0 -18.12(-0.52%)
Apr 12, 2024 3491 3507 3482 3490 0 -36.35(-1.03%)
Apr 11, 2024 3532 3540 3488 3527 0 +2.21(+0.06%)
Apr 10, 2024 3588 3588 3504 3524 0 -147.06(-4.01%)
Apr 09, 2024 3676 3679 3654 3671 0 +5.47(+0.15%)
Apr 08, 2024 3655 3677 3650 3666 0 +30.53(+0.84%)
Apr 05, 2024 3617 3650 3614 3635 0 +6.91(+0.19%)
Apr 04, 2024 3683 3696 3623 3629 0 -10.08(-0.28%)
Apr 03, 2024 3631 3655 3630 3639 0 -5.18(-0.14%)
Apr 02, 2024 3659 3664 3633 3644 0 -54.28(-1.47%)
Apr 01, 2024 3763 3763 3697 3698 0 -60.61(-1.61%)
Mar 28, 2024 3728 3762 3719 3759 0 +28.96(+0.78%)
Mar 27, 2024 3631 3730 3630 3730 0 +113.41(+3.14%)
Mar 26, 2024 3647 3651 3616 3616 0 -11.12(-0.31%)
Mar 25, 2024 3634 3657 3624 3627 0 +5.59(+0.15%)
Mar 22, 2024 3689 3692 3621 3622 0 -58.90(-1.60%)
Mar 21, 2024 3660 3692 3659 3681 0 +43.26(+1.19%)
Mar 20, 2024 3510 3653 3509 3637 0 +109.57(+3.11%)
Mar 19, 2024 3509 3547 3509 3528 0 +10.12(+0.29%)
Mar 18, 2024 3532 3542 3518 3518 0 -18.06(-0.51%)
Mar 15, 2024 3510 3549 3510 3536 0 +15.31(+0.43%)
Mar 14, 2024 3582 3586 3505 3521 0 -76.04(-2.11%)
Mar 13, 2024 3598 3625 3586 3597 0 -6.78(-0.19%)
Mar 12, 2024 3615 3625 3591 3603 0 -16.14(-0.45%)
Mar 11, 2024 3633 3642 3620 3620 0 -19.14(-0.53%)
Mar 08, 2024 3677 3687 3639 3639 0 -2.67(-0.07%)
Mar 07, 2024 3676 3688 3639 3641 0 -5.18(-0.14%)
Mar 06, 2024 3642 3689 3585 3646 0 -3.86(-0.11%)
Mar 05, 2024 3541 3660 3540 3650 0 +97.91(+2.76%)
Mar 04, 2024 3561 3602 3549 3552 0 +10.37(+0.29%)
Mar 01, 2024 3537 3545 3488 3542 0 -19.40(-0.54%)
Feb 29, 2024 3569 3595 3540 3561 0 +48.14(+1.37%)
Feb 28, 2024 3523 3543 3513 3513 0 -38.39(-1.08%)
Feb 27, 2024 3538 3557 3532 3552 0 +31.42(+0.89%)
Feb 26, 2024 3532 3554 3499 3520 0 -23.57(-0.67%)
Feb 23, 2024 3535 3568 3518 3544 0 +12.48(+0.35%)
Feb 22, 2024 3540 3556 3516 3531 0 -8.98(-0.25%)
Feb 21, 2024 3544 3546 3525 3540 0 -15.74(-0.44%)
Feb 20, 2024 3534 3574 3531 3556 0 -19.18(-0.54%)
Feb 16, 2024 3584 3601 3572 3575 0 -35.43(-0.98%)
Feb 15, 2024 3524 3619 3523 3611 0 +109.19(+3.12%)
Feb 14, 2024 3480 3502 3446 3502 0 +68.61(+2.00%)
Feb 13, 2024 3478 3482 3394 3433 0 -142.21(-3.98%)
Feb 12, 2024 3518 3605 3517 3575 0 +54.40(+1.55%)
Feb 09, 2024 3473 3521 3443 3521 0 +50.03(+1.44%)
Feb 08, 2024 3451 3475 3445 3471 0 +6.07(+0.18%)
Feb 07, 2024 3485 3485 3411 3465 0 -17.93(-0.51%)
Feb 06, 2024 3513 3538 3468 3483 0 -31.97(-0.91%)
Feb 05, 2024 3529 3533 3491 3515 0 -50.05(-1.40%)
Feb 02, 2024 3509 3582 3505 3565 0 -0.23(-0.01%)
Feb 01, 2024 3646 3649 3477 3565 0 -62.86(-1.73%)
Jan 31, 2024 3709 3746 3628 3628 0 -150.92(-3.99%)
Jan 30, 2024 3781 3792 3774 3779 0 -11.25(-0.30%)
Jan 29, 2024 3740 3790 3734 3790 0 +50.29(+1.34%)
Jan 26, 2024 3732 3758 3723 3740 0 +27.00(+0.73%)
Jan 25, 2024 3753 3764 3670 3713 0 -20.85(-0.56%)
Jan 24, 2024 3725 3768 3721 3733 0 +27.36(+0.74%)
Jan 23, 2024 3770 3773 3706 3706 0 -41.17(-1.10%)
Jan 22, 2024 3689 3747 3685 3747 0 +88.18(+2.41%)
Jan 19, 2024 3603 3659 3579 3659 0 +78.37(+2.19%)
Jan 18, 2024 3578 3587 3547 3581 0 +16.50(+0.46%)
Jan 17, 2024 3519 3576 3516 3564 0 -11.48(-0.32%)
Jan 16, 2024 3591 3607 3571 3576 0 -62.67(-1.72%)
Jan 12, 2024 3697 3704 3616 3638 0 -31.46(-0.86%)
Jan 11, 2024 3679 3680 3620 3670 0 -35.92(-0.97%)
Jan 10, 2024 3681 3706 3665 3706 0 +11.59(+0.31%)
Jan 09, 2024 3692 3708 3683 3694 0 -48.39(-1.29%)
Jan 08, 2024 3704 3742 3694 3742 0 +31.59(+0.85%)
Jan 05, 2024 3663 3744 3661 3711 0 +24.69(+0.67%)
Jan 04, 2024 3674 3715 3673 3686 0 +18.20(+0.50%)
Jan 03, 2024 3751 3751 3667 3668 0 -115.06(-3.04%)
Jan 02, 2024 3745 3817 3744 3783 0 +7.96(+0.21%)
Dec 29, 2023 3822 3827 3775 3775 0 -59.78(-1.56%)
Dec 28, 2023 3823 3841 3822 3835 0 -6.49(-0.17%)
Dec 27, 2023 3844 3854 3833 3841 0 -1.48(-0.04%)
Dec 26, 2023 3804 3853 3799 3843 0 +52.15(+1.38%)
Dec 22, 2023 3788 3809 3783 3791 0 +26.71(+0.71%)
Dec 21, 2023 3769 3774 3733 3764 0 +33.30(+0.89%)
Dec 20, 2023 3789 3842 3730 3731 0 -66.73(-1.76%)
Dec 19, 2023 3758 3806 3751 3797 0 +51.68(+1.38%)
Dec 18, 2023 3780 3781 3739 3746 0 -17.14(-0.46%)
Dec 15, 2023 3808 3813 3740 3763 0 -36.14(-0.95%)
Dec 14, 2023 3767 3840 3755 3799 0 +127.14(+3.46%)
Dec 13, 2023 3490 3673 3481 3672 0 +185.26(+5.31%)
Dec 12, 2023 3509 3509 3487 3487 0 -24.03(-0.68%)
Dec 11, 2023 3517 3526 3509 3511 0 -11.37(-0.32%)
Dec 08, 2023 3494 3535 3487 3522 0 +31.04(+0.89%)
Dec 07, 2023 3443 3491 3435 3491 0 +60.68(+1.77%)
Dec 06, 2023 3459 3523 3429 3430 0 +3.10(+0.09%)
Dec 05, 2023 3455 3456 3426 3427 0 -40.15(-1.16%)
Dec 04, 2023 3396 3469 3395 3467 0 +44.38(+1.30%)
Dec 01, 2023 3263 3425 3257 3423 0 +148.19(+4.53%)
Nov 30, 2023 3288 3299 3269 3275 0 -1.11(-0.03%)
Nov 29, 2023 3244 3302 3243 3276 0 +58.82(+1.83%)
Nov 28, 2023 3222 3223 3198 3217 0 -8.67(-0.27%)
Nov 27, 2023 3224 3231 3212 3226 0 -17.12(-0.53%)
Nov 24, 2023 3236 3249 3228 3243 0 +11.49(+0.36%)
Nov 22, 2023 3256 3257 3217 3231 0 +3.51(+0.11%)
Nov 21, 2023 3274 3274 3228 3228 0 -60.81(-1.85%)
Nov 20, 2023 3294 3295 3276 3289 0 -8.64(-0.26%)
Nov 17, 2023 3295 3315 3285 3297 0 +37.77(+1.16%)
Nov 16, 2023 3293 3294 3248 3260 0 -35.33(-1.07%)
Nov 15, 2023 3262 3317 3261 3295 0 +32.48(+1.00%)
Nov 14, 2023 3155 3277 3155 3262 0 +205.52(+6.72%)
Nov 13, 2023 3033 3060 3017 3057 0 +9.08(+0.30%)
Nov 10, 2023 3043 3055 3021 3048 0 +19.40(+0.64%)
Nov 09, 2023 3083 3086 3023 3028 0 -48.67(-1.58%)
Nov 08, 2023 3121 3121 3066 3077 0 -40.56(-1.30%)
Nov 07, 2023 3132 3138 3108 3118 0 -26.37(-0.84%)
Nov 06, 2023 3176 3177 3132 3144 0 -31.15(-0.98%)
Nov 03, 2023 3145 3195 3143 3175 0 +103.44(+3.37%)
Nov 02, 2023 2967 3072 2966 3072 0 +136.68(+4.66%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.