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
American Public Education
(NQ:
APEI
)
18.40
+0.29 (+1.60%)
Streaming Delayed Price
Updated: 3:43 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:
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
13.70
14.01
13.53
13.83
111,857
+0.04(+0.29%)
Apr 29, 2024
14.39
14.40
13.77
13.79
98,806
-0.50(-3.50%)
Apr 26, 2024
13.79
14.59
13.79
14.29
91,597
+0.60(+4.38%)
Apr 25, 2024
13.07
13.70
12.83
13.69
129,230
+0.47(+3.56%)
Apr 24, 2024
13.00
13.27
13.00
13.22
72,715
+0.19(+1.46%)
Apr 23, 2024
13.06
13.53
13.02
13.03
95,153
+0.02(+0.15%)
Apr 22, 2024
12.76
13.33
12.52
13.01
150,890
+0.40(+3.17%)
Apr 19, 2024
12.50
12.98
12.50
12.61
154,661
+0.14(+1.12%)
Apr 18, 2024
12.50
12.77
12.33
12.47
72,281
-0.05(-0.40%)
Apr 17, 2024
12.64
12.87
12.48
12.52
63,822
-0.05(-0.40%)
Apr 16, 2024
12.58
12.75
12.24
12.57
82,645
-0.04(-0.32%)
Apr 15, 2024
12.59
12.84
12.43
12.61
107,650
-0.08(-0.63%)
Apr 12, 2024
12.93
12.93
12.33
12.69
83,207
-0.21(-1.63%)
Apr 11, 2024
13.19
13.36
12.89
12.90
94,943
-0.32(-2.42%)
Apr 10, 2024
13.05
13.53
13.02
13.22
110,224
-0.21(-1.56%)
Apr 09, 2024
13.35
13.43
12.91
13.43
112,496
+0.29(+2.21%)
Apr 08, 2024
13.35
13.45
12.69
13.14
128,056
-0.15(-1.13%)
Apr 05, 2024
13.71
13.87
13.11
13.29
113,682
-0.51(-3.70%)
Apr 04, 2024
14.25
14.61
13.59
13.80
112,337
-0.41(-2.89%)
Apr 03, 2024
14.27
14.69
14.01
14.21
86,539
+0.02(+0.14%)
Apr 02, 2024
13.91
14.26
13.73
14.19
58,961
+0.00(+0.00%)
Apr 01, 2024
14.98
14.98
14.03
14.19
136,120
-0.01(-0.07%)
Mar 28, 2024
14.65
14.90
14.09
14.20
88,330
-0.50(-3.40%)
Mar 27, 2024
14.30
14.76
14.11
14.70
167,933
+0.20(+1.38%)
Mar 26, 2024
15.22
15.50
14.42
14.50
147,840
-0.16(-1.09%)
Mar 25, 2024
13.57
14.69
13.57
14.66
311,668
+1.09(+8.03%)
Mar 22, 2024
14.24
14.24
13.41
13.57
104,750
-0.37(-2.65%)
Mar 21, 2024
13.87
14.14
13.63
13.94
124,820
+0.00(+0.00%)
Mar 20, 2024
12.57
14.19
12.57
13.94
229,397
+1.18(+9.25%)
Mar 19, 2024
12.67
13.19
12.56
12.76
107,467
+0.40(+3.24%)
Mar 18, 2024
12.45
12.80
11.93
12.36
118,616
+0.00(+0.00%)
Mar 15, 2024
12.44
12.74
12.33
12.36
118,088
-0.20(-1.59%)
Mar 14, 2024
12.71
12.83
12.33
12.56
101,815
-0.24(-1.88%)
Mar 13, 2024
12.11
13.17
12.11
12.80
121,134
+0.53(+4.32%)
Mar 12, 2024
11.76
12.27
11.44
12.27
118,357
+0.30(+2.51%)
Mar 11, 2024
12.09
12.09
11.43
11.97
323,167
-0.32(-2.60%)
Mar 08, 2024
13.57
13.57
12.17
12.29
239,272
-1.34(-9.83%)
Mar 07, 2024
15.51
15.51
13.46
13.63
547,616
-1.94(-12.46%)
Mar 06, 2024
11.65
16.39
11.52
15.57
987,060
+4.20(+36.94%)
Mar 05, 2024
11.32
11.47
10.95
11.37
104,752
-0.15(-1.30%)
Mar 04, 2024
10.80
11.61
10.69
11.52
169,765
+0.77(+7.16%)
Mar 01, 2024
10.56
10.96
10.36
10.75
144,571
+0.30(+2.87%)
Feb 29, 2024
10.81
10.87
10.30
10.45
80,017
-0.33(-3.06%)
Feb 28, 2024
11.06
11.10
10.74
10.78
92,462
-0.21(-1.91%)
Feb 27, 2024
10.86
11.46
10.75
10.99
131,863
+0.30(+2.81%)
Feb 26, 2024
10.79
11.00
10.42
10.69
148,953
-0.24(-2.20%)
Feb 23, 2024
10.62
10.95
10.60
10.93
74,277
+0.26(+2.44%)
Feb 22, 2024
11.71
11.81
10.42
10.67
160,963
-0.78(-6.81%)
Feb 21, 2024
11.42
11.83
11.21
11.45
106,804
-0.05(-0.43%)
Feb 20, 2024
11.25
12.06
10.98
11.50
344,076
+0.16(+1.41%)
Feb 16, 2024
11.11
11.50
10.86
11.34
115,039
+0.18(+1.61%)
Feb 15, 2024
11.47
11.47
10.73
11.16
119,675
-0.16(-1.41%)
Feb 14, 2024
11.09
11.44
10.90
11.32
107,047
+0.35(+3.19%)
Feb 13, 2024
10.96
11.07
10.75
10.97
117,007
-0.50(-4.36%)
Feb 12, 2024
11.36
11.60
11.11
11.47
109,731
+0.03(+0.26%)
Feb 09, 2024
11.08
11.50
11.05
11.44
112,868
+0.31(+2.83%)
Feb 08, 2024
10.88
11.20
10.87
11.12
86,172
+0.19(+1.69%)
Feb 07, 2024
11.05
11.08
10.59
10.94
152,743
-0.21(-1.88%)
Feb 06, 2024
11.16
11.49
10.92
11.15
188,805
+0.00(+0.00%)
Feb 05, 2024
11.38
11.38
10.61
11.15
222,101
+0.03(+0.27%)
Feb 02, 2024
10.80
11.42
10.77
11.12
175,452
+0.35(+3.25%)
Feb 01, 2024
10.61
10.88
10.36
10.77
91,543
+0.19(+1.80%)
Jan 31, 2024
10.40
11.00
10.15
10.58
183,805
+0.10(+0.91%)
Jan 30, 2024
10.60
10.93
10.40
10.48
146,274
-0.15(-1.36%)
Jan 29, 2024
11.86
11.96
10.17
10.63
333,316
-1.23(-10.37%)
Jan 26, 2024
12.00
12.16
11.66
11.86
99,939
-0.21(-1.74%)
Jan 25, 2024
11.66
12.10
11.60
12.07
123,388
+0.41(+3.52%)
Jan 24, 2024
12.61
12.62
11.42
11.66
177,687
-0.81(-6.50%)
Jan 23, 2024
12.00
12.64
11.91
12.47
202,494
+0.15(+1.18%)
Jan 22, 2024
12.38
13.19
12.16
12.32
340,794
+0.24(+2.03%)
Jan 19, 2024
11.25
12.09
11.25
12.08
171,564
+0.90(+8.05%)
Jan 18, 2024
11.33
12.12
11.02
11.18
247,440
-0.28(-2.44%)
Jan 17, 2024
10.85
11.89
10.68
11.46
181,643
+0.47(+4.23%)
Jan 16, 2024
11.71
11.93
10.94
10.99
196,990
-0.58(-4.97%)
Jan 12, 2024
10.97
11.57
10.89
11.57
118,579
+0.64(+5.86%)
Jan 11, 2024
11.28
11.28
10.54
10.93
132,154
-0.35(-3.10%)
Jan 10, 2024
11.27
11.60
11.15
11.28
168,362
+0.15(+1.35%)
Jan 09, 2024
10.76
11.37
10.31
11.13
169,208
+0.32(+2.96%)
Jan 08, 2024
10.22
11.01
10.19
10.81
186,937
+0.44(+4.24%)
Jan 05, 2024
9.900
10.49
9.900
10.37
145,825
+0.44(+4.43%)
Jan 04, 2024
9.920
10.57
9.855
9.930
174,568
-0.04(-0.40%)
Jan 03, 2024
9.950
10.53
9.830
9.970
149,892
+0.01(+0.10%)
Jan 02, 2024
9.650
10.65
9.650
9.960
189,915
+0.31(+3.21%)
Dec 29, 2023
9.760
9.760
9.260
9.650
55,590
-0.17(-1.73%)
Dec 28, 2023
9.590
10.00
9.501
9.820
79,301
+0.08(+0.82%)
Dec 27, 2023
9.210
9.980
9.170
9.740
101,743
+0.58(+6.33%)
Dec 26, 2023
8.840
9.445
8.840
9.160
78,109
+0.39(+4.45%)
Dec 22, 2023
8.990
9.010
8.565
8.770
63,957
-0.22(-2.45%)
Dec 21, 2023
8.700
9.345
8.700
8.990
69,456
+0.35(+4.05%)
Dec 20, 2023
8.760
9.370
8.500
8.640
95,467
-0.24(-2.70%)
Dec 19, 2023
8.400
9.210
8.400
8.880
102,016
+0.47(+5.59%)
Dec 18, 2023
8.130
8.895
8.130
8.410
127,544
+0.30(+3.70%)
Dec 15, 2023
9.200
9.325
7.520
8.110
218,786
-1.18(-12.70%)
Dec 14, 2023
9.900
10.20
9.280
9.290
104,084
-0.41(-4.23%)
Dec 13, 2023
9.440
9.900
9.370
9.700
117,037
+0.35(+3.74%)
Dec 12, 2023
8.900
9.750
8.900
9.350
151,432
+0.44(+4.94%)
Dec 11, 2023
8.120
8.990
7.948
8.910
89,113
+0.62(+7.48%)
Dec 08, 2023
8.350
8.803
8.131
8.290
79,460
-0.03(-0.36%)
Dec 07, 2023
7.510
8.433
7.460
8.320
80,126
+0.86(+11.53%)
Dec 06, 2023
8.770
9.000
7.350
7.460
105,807
-1.33(-15.13%)
Dec 05, 2023
8.940
9.240
8.787
8.790
133,093
-0.21(-2.33%)
Dec 04, 2023
8.340
9.300
8.340
9.000
201,701
+0.79(+9.62%)
Dec 01, 2023
7.910
8.300
7.900
8.210
84,860
+0.34(+4.32%)
Nov 30, 2023
7.880
8.344
7.750
7.870
161,400
+0.03(+0.38%)
Nov 29, 2023
7.640
8.000
7.550
7.840
96,561
+0.50(+6.81%)
Nov 28, 2023
7.170
7.500
6.710
7.340
103,681
+0.32(+4.56%)
Nov 27, 2023
6.700
7.070
6.690
7.020
76,831
+0.33(+4.93%)
Nov 24, 2023
6.670
6.950
6.670
6.690
24,778
+0.02(+0.30%)
Nov 22, 2023
5.860
6.680
5.850
6.670
72,373
+0.91(+15.80%)
Nov 21, 2023
5.680
5.880
5.510
5.760
38,782
+0.16(+2.86%)
Nov 20, 2023
5.890
5.995
5.410
5.600
73,122
-0.17(-2.95%)
Nov 17, 2023
5.820
5.820
5.614
5.770
24,966
-0.10(-1.70%)
Nov 16, 2023
6.160
6.269
5.550
5.870
73,465
-0.28(-4.55%)
Nov 15, 2023
6.140
6.300
6.000
6.150
42,266
+0.20(+3.36%)
Nov 14, 2023
5.890
6.179
5.753
5.950
62,537
+0.20(+3.48%)
Nov 13, 2023
5.490
5.885
5.390
5.750
67,115
+0.41(+7.68%)
Nov 10, 2023
5.380
5.494
5.220
5.340
47,392
+0.03(+0.56%)
Nov 09, 2023
5.630
5.690
5.030
5.310
53,046
-0.19(-3.45%)
Nov 08, 2023
5.250
5.620
5.120
5.500
123,776
+1.20(+27.91%)
Nov 07, 2023
4.590
4.700
4.300
4.300
32,987
-0.22(-4.87%)
Nov 06, 2023
4.690
4.980
4.490
4.520
23,704
-0.17(-3.62%)
Nov 03, 2023
4.370
4.825
4.370
4.690
26,097
+0.48(+11.40%)
Nov 02, 2023
4.260
4.400
4.180
4.210
26,719
+0.07(+1.69%)
Nov 01, 2023
4.368
4.368
4.050
4.140
57,636
-0.03(-0.72%)
Oct 31, 2023
4.240
4.320
4.150
4.170
12,879
-0.03(-0.71%)
Oct 30, 2023
4.240
4.300
4.160
4.200
17,996
+0.05(+1.20%)
Oct 27, 2023
4.370
4.380
4.135
4.150
31,708
-0.21(-4.82%)
Oct 26, 2023
4.300
4.370
4.237
4.360
7,176
+0.05(+1.16%)
Oct 25, 2023
4.270
4.470
4.270
4.310
75,092
+0.21(+5.12%)
Oct 24, 2023
4.550
4.550
4.070
4.100
22,957
-0.40(-8.89%)
Oct 23, 2023
4.650
4.699
4.500
4.500
15,331
-0.15(-3.23%)
Oct 20, 2023
4.550
4.690
4.495
4.650
18,816
+0.14(+3.10%)
Oct 19, 2023
4.660
4.810
4.510
4.510
99,637
-0.26(-5.45%)
Oct 18, 2023
4.690
4.845
4.660
4.770
9,512
+0.11(+2.36%)
Oct 17, 2023
4.810
4.900
4.660
4.660
29,295
-0.10(-2.10%)
Oct 16, 2023
4.530
4.890
4.510
4.760
50,862
+0.35(+7.94%)
Oct 13, 2023
4.660
4.710
4.400
4.410
12,977
-0.13(-2.86%)
Oct 12, 2023
4.870
4.880
4.350
4.540
70,453
-0.28(-5.81%)
Oct 11, 2023
4.800
4.990
4.780
4.820
96,090
+0.01(+0.21%)
Oct 10, 2023
4.820
5.000
4.810
4.810
15,550
+0.04(+0.84%)
Oct 09, 2023
4.850
4.860
4.700
4.770
23,160
-0.18(-3.64%)
Oct 06, 2023
4.570
5.150
4.570
4.950
32,104
+0.04(+0.71%)
Oct 05, 2023
4.950
5.000
4.750
4.915
30,457
-0.04(-0.71%)
Oct 04, 2023
4.680
4.950
4.630
4.950
31,707
+0.34(+7.38%)
Oct 03, 2023
4.750
4.860
4.610
4.610
52,775
-0.10(-2.12%)
Oct 02, 2023
4.930
4.930
4.610
4.710
32,530
-0.27(-5.42%)
Sep 29, 2023
4.920
5.160
4.795
4.980
27,973
+0.11(+2.26%)
Sep 28, 2023
5.010
5.070
4.820
4.870
167,116
-0.14(-2.79%)
Sep 27, 2023
5.050
5.080
4.970
5.010
27,067
+0.01(+0.20%)
Sep 26, 2023
5.030
5.130
4.975
5.000
36,515
-0.01(-0.20%)
Sep 25, 2023
5.050
5.080
4.980
5.010
30,273
-0.10(-1.96%)
Sep 22, 2023
5.010
5.110
4.880
5.110
77,733
+0.10(+2.00%)
Sep 21, 2023
5.020
5.100
4.920
5.010
22,478
-0.06(-1.18%)
Sep 20, 2023
5.240
5.240
5.065
5.070
28,778
-0.12(-2.31%)
Sep 19, 2023
4.760
5.200
4.680
5.190
68,620
+0.47(+9.96%)
Sep 18, 2023
4.610
4.870
4.580
4.720
26,500
-0.06(-1.26%)
Sep 15, 2023
5.040
5.040
4.750
4.780
70,335
-0.21(-4.21%)
Sep 14, 2023
5.100
5.170
4.935
4.990
39,107
-0.04(-0.80%)
Sep 13, 2023
5.060
5.200
4.865
5.030
82,783
-0.02(-0.40%)
Sep 12, 2023
5.280
5.400
5.050
5.050
34,788
-0.27(-5.08%)
Sep 11, 2023
5.160
5.340
5.020
5.320
24,904
+0.16(+3.10%)
Sep 08, 2023
5.230
5.340
4.900
5.160
45,463
+0.07(+1.38%)
Sep 07, 2023
5.070
5.100
4.840
5.090
41,651
+0.02(+0.39%)
Sep 06, 2023
5.050
5.220
4.940
5.070
47,960
-0.08(-1.55%)
Sep 05, 2023
5.140
5.240
4.950
5.150
83,791
-0.08(-1.53%)
Sep 01, 2023
5.280
5.380
5.010
5.230
45,689
-0.03(-0.57%)
Aug 31, 2023
5.250
5.540
5.220
5.260
66,556
-0.23(-4.19%)
Aug 30, 2023
5.570
5.600
5.420
5.490
17,176
-0.04(-0.72%)
Aug 29, 2023
5.550
5.600
5.277
5.530
45,898
+0.15(+2.79%)
Aug 28, 2023
5.420
5.460
5.300
5.380
80,578
-0.01(-0.19%)
Aug 25, 2023
5.440
5.485
5.211
5.390
45,416
-0.10(-1.82%)
Aug 24, 2023
5.780
5.780
5.365
5.490
54,892
-0.26(-4.52%)
Aug 23, 2023
5.730
5.790
5.460
5.750
71,369
-0.08(-1.37%)
Aug 22, 2023
5.840
5.865
5.543
5.830
31,781
-0.06(-1.02%)
Aug 21, 2023
5.770
5.890
5.530
5.890
44,160
+0.11(+1.90%)
Aug 18, 2023
5.480
5.950
5.419
5.780
87,908
+0.29(+5.28%)
Aug 17, 2023
5.320
5.555
5.210
5.490
60,548
+0.15(+2.81%)
Aug 16, 2023
5.490
5.680
5.200
5.340
205,799
-0.21(-3.78%)
Aug 15, 2023
5.680
5.700
5.410
5.550
95,141
-0.18(-3.14%)
Aug 14, 2023
5.750
5.830
5.620
5.730
57,353
-0.04(-0.69%)
Aug 11, 2023
5.770
5.840
5.500
5.770
85,023
-0.11(-1.87%)
Aug 10, 2023
5.970
5.990
5.580
5.880
83,352
-0.16(-2.65%)
Aug 09, 2023
5.400
6.040
4.940
6.040
162,255
+0.67(+12.48%)
Aug 08, 2023
5.190
5.370
4.980
5.370
47,843
+0.20(+3.87%)
Aug 07, 2023
4.930
5.210
4.850
5.170
123,310
+0.24(+4.87%)
Aug 04, 2023
5.260
5.290
4.900
4.930
64,903
-0.24(-4.64%)
Aug 03, 2023
4.840
5.360
4.840
5.170
81,298
+0.25(+5.08%)
Aug 02, 2023
4.690
4.980
4.570
4.920
122,327
+0.16(+3.36%)
Aug 01, 2023
4.990
5.025
4.690
4.760
59,574
-0.25(-4.99%)
Jul 31, 2023
4.770
5.090
4.570
5.010
58,320
+0.18(+3.73%)
Jul 28, 2023
4.650
4.850
4.470
4.830
53,081
+0.22(+4.77%)
Jul 27, 2023
4.820
4.822
4.560
4.610
44,013
-0.18(-3.76%)
Jul 26, 2023
4.750
4.910
4.710
4.790
81,164
+0.03(+0.63%)
Jul 25, 2023
4.760
4.820
4.650
4.760
61,034
-0.01(-0.21%)
Jul 24, 2023
4.850
4.921
4.700
4.770
56,112
-0.01(-0.21%)
Jul 21, 2023
4.700
4.880
4.560
4.780
51,356
+0.07(+1.49%)
Jul 20, 2023
5.080
5.132
4.650
4.710
156,123
-0.29(-5.80%)
Jul 19, 2023
4.740
5.090
4.740
5.000
65,788
+0.34(+7.30%)
Jul 18, 2023
4.810
4.860
4.603
4.660
59,349
-0.11(-2.31%)
Jul 17, 2023
4.630
4.820
4.610
4.770
30,812
+0.08(+1.71%)
Jul 14, 2023
4.650
4.726
4.500
4.690
79,038
+0.08(+1.74%)
Jul 13, 2023
4.610
4.730
4.430
4.610
82,344
-0.03(-0.65%)
Jul 12, 2023
4.880
4.910
4.600
4.640
50,778
-0.10(-2.11%)
Jul 11, 2023
4.750
4.850
4.435
4.740
132,681
-0.02(-0.42%)
Jul 10, 2023
4.820
4.970
4.550
4.760
58,785
-0.09(-1.86%)
Jul 07, 2023
4.970
5.005
4.810
4.850
67,579
-0.12(-2.41%)
Jul 06, 2023
5.100
5.100
4.845
4.970
137,708
-0.09(-1.78%)
Jul 05, 2023
4.900
5.090
4.795
5.060
100,954
+0.20(+4.12%)
Jul 03, 2023
4.800
4.970
4.777
4.860
31,491
+0.12(+2.53%)
Jun 30, 2023
4.900
4.930
4.690
4.740
98,836
-0.10(-2.07%)
Jun 29, 2023
4.590
4.870
4.500
4.840
126,812
+0.23(+4.99%)
Jun 28, 2023
4.900
4.900
4.560
4.610
128,565
-0.33(-6.68%)
Jun 27, 2023
5.030
5.170
4.820
4.940
212,002
-0.03(-0.60%)
Jun 26, 2023
4.390
5.080
4.390
4.970
387,122
+0.48(+10.69%)
Jun 23, 2023
4.090
4.530
3.970
4.490
2,949,951
+0.37(+8.98%)
Jun 22, 2023
3.930
4.165
3.840
4.120
280,664
+0.21(+5.37%)
Jun 21, 2023
3.850
3.980
3.820
3.910
246,607
+0.02(+0.51%)
Jun 20, 2023
4.050
4.070
3.760
3.890
339,090
-0.19(-4.66%)
Jun 16, 2023
4.270
4.270
3.930
4.080
281,275
-0.13(-3.09%)
Jun 15, 2023
4.460
4.460
4.020
4.210
278,181
-0.30(-6.65%)
Jun 14, 2023
5.080
5.100
4.500
4.510
166,413
-0.56(-11.05%)
Jun 13, 2023
4.930
5.290
4.930
5.070
142,944
+0.18(+3.68%)
Jun 12, 2023
4.760
4.900
4.600
4.890
160,164
+0.20(+4.26%)
Jun 09, 2023
4.880
4.940
4.670
4.690
201,869
-0.23(-4.67%)
Jun 08, 2023
5.100
5.260
4.790
4.920
147,761
-0.13(-2.57%)
Jun 07, 2023
5.160
5.340
5.010
5.050
173,448
-0.11(-2.13%)
Jun 06, 2023
4.890
5.210
4.700
5.160
147,588
+0.25(+5.09%)
Jun 05, 2023
4.920
5.080
4.740
4.910
155,360
-0.07(-1.41%)
Jun 02, 2023
4.760
4.990
4.690
4.980
106,694
+0.26(+5.51%)
Jun 01, 2023
5.020
5.020
4.700
4.720
196,232
-0.29(-5.79%)
May 31, 2023
5.140
5.200
4.820
5.010
238,012
-0.21(-4.02%)
May 30, 2023
5.620
5.650
5.170
5.220
77,914
-0.45(-7.94%)
May 26, 2023
6.170
6.270
5.580
5.670
123,362
-0.59(-9.42%)
May 25, 2023
6.260
6.310
6.210
6.260
76,370
-0.05(-0.79%)
May 24, 2023
6.250
6.340
6.195
6.310
147,943
+0.02(+0.32%)
May 23, 2023
6.190
6.350
6.080
6.290
95,190
+0.07(+1.13%)
May 22, 2023
6.280
6.348
6.180
6.220
95,266
-0.06(-0.96%)
May 19, 2023
6.300
6.340
6.095
6.280
118,664
+0.05(+0.80%)
May 18, 2023
5.670
6.230
5.600
6.230
173,195
+0.52(+9.11%)
May 17, 2023
5.450
5.730
5.375
5.710
157,763
+0.27(+4.96%)
May 16, 2023
5.450
5.525
5.370
5.440
114,041
-0.06(-1.09%)
May 15, 2023
5.370
5.560
5.350
5.500
188,791
+0.10(+1.85%)
May 12, 2023
5.560
5.560
5.130
5.400
129,407
-0.14(-2.53%)
May 11, 2023
5.710
5.870
5.500
5.540
391,885
-0.30(-5.14%)
May 10, 2023
5.730
6.000
5.500
5.840
184,351
+0.61(+11.66%)
May 09, 2023
5.360
5.460
5.150
5.230
140,157
-0.22(-4.04%)
May 08, 2023
5.390
5.510
5.320
5.450
109,920
+0.11(+2.06%)
May 05, 2023
5.210
5.390
5.070
5.340
150,527
+0.21(+4.09%)
May 04, 2023
5.490
5.490
5.005
5.130
163,914
-0.36(-6.56%)
May 03, 2023
5.400
5.730
5.335
5.490
127,742
+0.11(+2.04%)
May 02, 2023
5.510
5.510
5.210
5.380
187,179
-0.23(-4.10%)
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.