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 Resources Corp
(NQ:
AREC
)
1.290
-0.030 (-2.27%)
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 30, 2022
1.230
1.330
1.210
1.320
355,706
+0.10(+8.20%)
Dec 29, 2022
1.160
1.260
1.150
1.220
305,670
+0.06(+5.17%)
Dec 28, 2022
1.180
1.250
1.150
1.160
377,501
-0.04(-3.33%)
Dec 27, 2022
1.280
1.320
1.200
1.200
196,550
-0.09(-6.98%)
Dec 23, 2022
1.210
1.300
1.210
1.290
220,467
+0.08(+6.61%)
Dec 22, 2022
1.290
1.290
1.180
1.210
196,930
-0.08(-6.20%)
Dec 21, 2022
1.270
1.320
1.220
1.290
322,766
+0.08(+6.61%)
Dec 20, 2022
1.180
1.250
1.160
1.210
216,186
+0.03(+2.54%)
Dec 19, 2022
1.220
1.260
1.170
1.180
274,049
-0.04(-3.28%)
Dec 16, 2022
1.210
1.260
1.160
1.220
619,133
-0.01(-0.81%)
Dec 15, 2022
1.320
1.340
1.220
1.230
391,183
-0.12(-8.89%)
Dec 14, 2022
1.460
1.490
1.350
1.350
372,700
-0.12(-8.16%)
Dec 13, 2022
1.470
1.500
1.410
1.470
335,242
+0.06(+4.26%)
Dec 12, 2022
1.260
1.450
1.250
1.410
467,006
+0.13(+10.16%)
Dec 09, 2022
1.250
1.300
1.220
1.280
405,878
+0.03(+2.40%)
Dec 08, 2022
1.320
1.350
1.230
1.250
493,275
-0.07(-5.30%)
Dec 07, 2022
1.340
1.399
1.320
1.320
506,881
-0.04(-2.94%)
Dec 06, 2022
1.360
1.400
1.330
1.360
478,093
+0.02(+1.49%)
Dec 05, 2022
1.450
1.494
1.320
1.340
929,016
-0.10(-6.94%)
Dec 02, 2022
1.450
1.490
1.370
1.440
415,258
+0.00(+0.00%)
Dec 01, 2022
1.520
1.558
1.430
1.440
427,712
-0.07(-4.64%)
Nov 30, 2022
1.680
1.680
1.340
1.510
2,236,562
-0.13(-7.93%)
Nov 29, 2022
1.640
1.690
1.640
1.640
277,899
+0.00(+0.00%)
Nov 28, 2022
1.710
1.730
1.630
1.640
313,474
-0.12(-6.82%)
Nov 25, 2022
1.720
1.770
1.701
1.760
187,744
+0.04(+2.33%)
Nov 23, 2022
1.700
1.720
1.660
1.720
277,684
+0.01(+0.58%)
Nov 22, 2022
1.600
1.761
1.600
1.710
972,559
+0.11(+6.87%)
Nov 21, 2022
1.680
1.690
1.550
1.600
1,452,058
-0.03(-1.84%)
Nov 18, 2022
1.630
1.660
1.590
1.630
254,362
-0.01(-0.61%)
Nov 17, 2022
1.630
1.650
1.575
1.640
481,166
-0.03(-1.80%)
Nov 16, 2022
1.800
1.809
1.635
1.670
701,766
-0.12(-6.70%)
Nov 15, 2022
1.700
1.830
1.660
1.790
1,042,949
+0.06(+3.47%)
Nov 14, 2022
1.700
1.875
1.700
1.730
679,327
+0.00(+0.00%)
Nov 11, 2022
1.720
1.810
1.665
1.730
479,450
+0.04(+2.37%)
Nov 10, 2022
1.610
1.711
1.590
1.690
601,392
+0.17(+11.18%)
Nov 09, 2022
1.680
1.680
1.510
1.520
649,154
-0.16(-9.52%)
Nov 08, 2022
1.690
1.700
1.620
1.680
758,058
+0.03(+1.82%)
Nov 07, 2022
1.690
1.721
1.620
1.650
556,532
-0.07(-4.07%)
Nov 04, 2022
1.740
1.770
1.675
1.720
814,616
+0.06(+3.61%)
Nov 03, 2022
1.560
1.690
1.530
1.660
1,192,920
+0.06(+3.75%)
Nov 02, 2022
1.730
1.595
1.600
1,204,085
-0.13(-7.51%)
Nov 01, 2022
2.040
2.050
1.720
1.730
1,810,808
-0.26(-13.07%)
Oct 31, 2022
2.220
2.240
1.980
1.990
1,253,849
-0.25(-11.16%)
Oct 28, 2022
2.250
2.320
2.140
2.240
512,833
-0.02(-0.88%)
Oct 27, 2022
2.360
2.410
2.165
2.260
811,109
-0.10(-4.24%)
Oct 26, 2022
2.260
2.420
2.250
2.360
316,760
+0.06(+2.61%)
Oct 25, 2022
2.400
2.480
2.275
2.300
1,406,678
-0.10(-4.17%)
Oct 24, 2022
2.440
2.440
2.325
2.400
362,523
-0.03(-1.23%)
Oct 21, 2022
2.380
2.470
2.275
2.430
566,940
+0.04(+1.67%)
Oct 20, 2022
2.500
2.580
2.365
2.390
524,717
-0.11(-4.40%)
Oct 19, 2022
2.490
2.630
2.470
2.500
550,222
-0.02(-0.79%)
Oct 18, 2022
2.500
2.590
2.490
2.520
427,080
+0.08(+3.28%)
Oct 17, 2022
2.290
2.460
2.280
2.440
542,979
+0.21(+9.42%)
Oct 14, 2022
2.460
2.485
2.225
2.230
944,052
-0.23(-9.35%)
Oct 13, 2022
2.500
2.550
2.390
2.460
916,520
-0.09(-3.53%)
Oct 12, 2022
2.750
2.750
2.530
2.550
436,549
-0.22(-7.94%)
Oct 11, 2022
2.680
2.805
2.660
2.770
584,243
+0.04(+1.47%)
Oct 10, 2022
2.850
2.970
2.690
2.730
439,405
-0.12(-4.21%)
Oct 07, 2022
2.950
2.960
2.830
2.850
504,518
-0.12(-4.04%)
Oct 06, 2022
2.840
3.000
2.840
2.970
411,637
+0.11(+3.85%)
Oct 05, 2022
2.880
2.900
2.800
2.860
326,726
-0.06(-2.05%)
Oct 04, 2022
2.870
2.985
2.810
2.920
763,891
+0.09(+3.18%)
Oct 03, 2022
2.650
2.850
2.650
2.830
456,285
+0.16(+5.99%)
Sep 30, 2022
2.610
2.735
2.600
2.670
232,555
+0.01(+0.38%)
Sep 29, 2022
2.860
2.860
2.640
2.660
482,790
-0.22(-7.64%)
Sep 28, 2022
2.660
2.910
2.650
2.880
618,262
+0.24(+9.09%)
Sep 27, 2022
2.500
2.670
2.490
2.640
491,942
+0.19(+7.54%)
Sep 26, 2022
2.440
2.650
2.440
2.455
534,612
-0.04(-1.41%)
Sep 23, 2022
2.700
2.721
2.480
2.490
660,153
-0.30(-10.75%)
Sep 22, 2022
2.840
2.875
2.770
2.790
434,818
-0.06(-2.11%)
Sep 21, 2022
2.990
2.995
2.840
2.850
319,133
-0.12(-4.04%)
Sep 20, 2022
2.830
2.990
2.770
2.970
433,798
+0.10(+3.48%)
Sep 19, 2022
2.780
2.890
2.760
2.870
389,101
+0.02(+0.70%)
Sep 16, 2022
2.850
2.870
2.710
2.850
757,921
-0.06(-2.06%)
Sep 15, 2022
3.090
3.150
2.880
2.910
848,226
-0.21(-6.73%)
Sep 14, 2022
3.070
3.230
3.070
3.120
538,959
+0.00(+0.00%)
Sep 13, 2022
3.110
3.280
3.100
3.120
631,767
-0.08(-2.50%)
Sep 12, 2022
3.360
3.380
3.160
3.200
723,185
-0.13(-3.90%)
Sep 09, 2022
3.170
3.380
3.160
3.330
916,187
+0.20(+6.39%)
Sep 08, 2022
3.100
3.160
3.040
3.130
890,117
+0.03(+0.97%)
Sep 07, 2022
3.210
3.299
3.090
3.100
828,336
-0.16(-4.91%)
Sep 06, 2022
3.330
3.560
3.260
3.260
1,641,521
-0.12(-3.55%)
Sep 02, 2022
3.190
3.410
3.100
3.380
1,283,493
+0.26(+8.33%)
Sep 01, 2022
3.210
3.220
3.070
3.120
795,022
-0.20(-6.02%)
Aug 31, 2022
3.100
3.330
3.060
3.320
985,077
+0.12(+3.75%)
Aug 30, 2022
3.250
3.260
3.145
3.200
1,347,325
-0.06(-1.84%)
Aug 29, 2022
2.930
3.446
2.930
3.260
4,435,290
+0.30(+10.14%)
Aug 26, 2022
2.930
3.000
2.835
2.960
1,209,133
+0.05(+1.72%)
Aug 25, 2022
2.820
2.970
2.680
2.910
1,778,505
+0.09(+3.19%)
Aug 24, 2022
2.560
2.860
2.560
2.820
1,198,452
+0.22(+8.46%)
Aug 23, 2022
2.450
2.650
2.440
2.600
836,991
+0.15(+6.12%)
Aug 22, 2022
2.380
2.475
2.320
2.450
1,362,826
+0.06(+2.51%)
Aug 19, 2022
2.500
2.510
2.361
2.390
427,363
-0.18(-7.00%)
Aug 18, 2022
2.300
2.580
2.280
2.570
708,732
+0.20(+8.44%)
Aug 17, 2022
2.560
2.560
2.360
2.370
786,121
-0.21(-8.14%)
Aug 16, 2022
2.310
2.600
2.300
2.580
1,038,159
+0.28(+12.17%)
Aug 15, 2022
2.440
2.480
2.300
2.300
730,392
-0.22(-8.73%)
Aug 12, 2022
2.550
2.575
2.480
2.520
286,151
-0.04(-1.56%)
Aug 11, 2022
2.620
2.620
2.500
2.560
461,669
-0.04(-1.54%)
Aug 10, 2022
2.520
2.600
2.440
2.600
462,534
+0.11(+4.42%)
Aug 09, 2022
2.490
2.520
2.405
2.490
551,656
-0.03(-1.19%)
Aug 08, 2022
2.450
2.550
2.390
2.520
1,202,503
+0.15(+6.33%)
Aug 05, 2022
2.300
2.420
2.280
2.370
587,445
+0.04(+1.72%)
Aug 04, 2022
2.310
2.390
2.210
2.330
602,492
+0.02(+0.87%)
Aug 03, 2022
2.320
2.380
2.250
2.310
522,644
+0.02(+0.87%)
Aug 02, 2022
2.270
2.377
2.260
2.290
383,068
-0.02(-0.87%)
Aug 01, 2022
2.250
2.400
2.230
2.310
963,137
+0.09(+4.05%)
Jul 29, 2022
2.010
2.290
1.980
2.220
1,278,797
+0.21(+10.45%)
Jul 28, 2022
1.940
2.030
1.875
2.010
319,848
+0.07(+3.61%)
Jul 27, 2022
2.000
2.031
1.880
1.940
323,105
-0.05(-2.51%)
Jul 26, 2022
2.040
2.050
1.930
1.990
372,789
-0.04(-1.97%)
Jul 25, 2022
1.840
2.080
1.790
2.030
555,236
+0.20(+10.93%)
Jul 22, 2022
1.980
1.980
1.790
1.830
557,239
-0.15(-7.58%)
Jul 21, 2022
1.980
2.000
1.880
1.980
452,046
-0.03(-1.49%)
Jul 20, 2022
1.850
2.010
1.810
2.010
729,381
+0.16(+8.65%)
Jul 19, 2022
1.720
1.860
1.700
1.850
1,778,294
+0.22(+13.50%)
Jul 18, 2022
1.580
1.640
1.550
1.630
359,581
+0.08(+5.16%)
Jul 15, 2022
1.470
1.550
1.440
1.550
224,014
+0.08(+5.44%)
Jul 14, 2022
1.420
1.470
1.400
1.470
194,758
-0.01(-0.68%)
Jul 13, 2022
1.460
1.540
1.450
1.480
220,709
-0.02(-1.33%)
Jul 12, 2022
1.560
1.570
1.480
1.500
229,300
-0.05(-3.23%)
Jul 11, 2022
1.580
1.590
1.530
1.550
110,513
-0.04(-2.52%)
Jul 08, 2022
1.570
1.590
1.520
1.590
185,824
+0.03(+1.92%)
Jul 07, 2022
1.500
1.595
1.500
1.560
390,211
+0.06(+4.00%)
Jul 06, 2022
1.480
1.550
1.424
1.500
176,006
+0.02(+1.35%)
Jul 05, 2022
1.500
1.530
1.460
1.480
338,125
-0.03(-1.99%)
Jul 01, 2022
1.420
1.520
1.420
1.510
561,969
+0.06(+4.14%)
Jun 30, 2022
1.380
1.450
1.370
1.450
255,013
+0.05(+3.57%)
Jun 29, 2022
1.520
1.540
1.360
1.400
663,601
-0.12(-7.89%)
Jun 28, 2022
1.620
1.640
1.500
1.520
419,678
-0.06(-3.80%)
Jun 27, 2022
1.540
1.610
1.530
1.580
416,816
+0.03(+1.94%)
Jun 24, 2022
1.490
1.615
1.490
1.550
762,279
+0.05(+3.33%)
Jun 23, 2022
1.540
1.600
1.480
1.500
411,266
-0.06(-3.85%)
Jun 22, 2022
1.630
1.640
1.560
1.560
382,418
-0.06(-3.70%)
Jun 21, 2022
1.600
1.680
1.570
1.620
317,896
+0.07(+4.52%)
Jun 17, 2022
1.530
1.640
1.496
1.550
511,563
+0.08(+5.44%)
Jun 16, 2022
1.470
1.515
1.421
1.470
283,811
-0.01(-0.68%)
Jun 15, 2022
1.450
1.530
1.420
1.480
443,303
+0.03(+2.07%)
Jun 14, 2022
1.530
1.551
1.439
1.450
576,485
-0.09(-5.84%)
Jun 13, 2022
1.610
1.645
1.510
1.540
784,776
-0.21(-12.00%)
Jun 10, 2022
1.750
1.810
1.720
1.750
662,104
-0.08(-4.37%)
Jun 09, 2022
1.910
1.920
1.789
1.830
347,696
-0.08(-4.19%)
Jun 08, 2022
2.020
2.070
1.890
1.910
549,689
-0.05(-2.55%)
Jun 07, 2022
1.920
2.005
1.838
1.960
690,489
+0.04(+2.08%)
Jun 06, 2022
1.750
1.970
1.680
1.920
1,345,249
+0.16(+9.09%)
Jun 03, 2022
1.740
1.770
1.700
1.760
280,227
+0.03(+1.73%)
Jun 02, 2022
1.660
1.750
1.660
1.730
308,520
+0.05(+2.98%)
Jun 01, 2022
1.640
1.710
1.610
1.680
295,766
+0.02(+1.20%)
May 31, 2022
1.680
1.725
1.620
1.660
360,842
-0.05(-2.92%)
May 27, 2022
1.670
1.720
1.670
1.710
279,618
+0.04(+2.40%)
May 26, 2022
1.650
1.720
1.620
1.670
359,875
+0.01(+0.60%)
May 25, 2022
1.550
1.660
1.520
1.660
520,094
+0.12(+7.79%)
May 24, 2022
1.610
1.620
1.515
1.540
693,572
-0.08(-4.94%)
May 23, 2022
1.570
1.680
1.549
1.620
924,973
+0.10(+6.58%)
May 20, 2022
1.580
1.600
1.470
1.520
444,563
-0.01(-0.65%)
May 19, 2022
1.500
1.580
1.470
1.530
648,927
+0.02(+1.32%)
May 18, 2022
1.530
1.580
1.485
1.510
347,364
-0.06(-3.82%)
May 17, 2022
1.490
1.580
1.400
1.570
612,562
+0.19(+13.77%)
May 16, 2022
1.450
1.500
1.370
1.380
867,437
-0.02(-1.43%)
May 13, 2022
1.290
1.420
1.290
1.400
660,149
+0.17(+13.82%)
May 12, 2022
1.260
1.316
1.200
1.230
813,959
-0.06(-4.65%)
May 11, 2022
1.350
1.440
1.280
1.290
743,147
-0.06(-4.44%)
May 10, 2022
1.400
1.430
1.330
1.350
970,744
-0.03(-2.17%)
May 09, 2022
1.530
1.530
1.360
1.380
1,012,382
-0.22(-13.75%)
May 06, 2022
1.680
1.680
1.555
1.600
770,751
-0.09(-5.33%)
May 05, 2022
1.770
1.790
1.630
1.690
1,033,699
-0.09(-5.06%)
May 04, 2022
1.830
1.830
1.700
1.780
916,399
-0.03(-1.66%)
May 03, 2022
1.810
1.900
1.775
1.810
758,392
+0.01(+0.56%)
May 02, 2022
1.750
1.810
1.735
1.800
615,310
-0.01(-0.55%)
Apr 29, 2022
1.850
1.880
1.770
1.810
740,202
-0.04(-2.16%)
Apr 28, 2022
1.800
1.900
1.690
1.850
1,757,912
+0.03(+1.65%)
Apr 27, 2022
1.750
1.875
1.750
1.820
892,139
+0.04(+2.25%)
Apr 26, 2022
1.920
1.920
1.770
1.780
734,031
-0.10(-5.32%)
Apr 25, 2022
1.860
1.910
1.780
1.880
1,145,706
-0.02(-1.05%)
Apr 22, 2022
2.100
2.155
1.890
1.900
1,134,656
-0.21(-9.95%)
Apr 21, 2022
2.310
2.370
2.050
2.110
2,150,981
-0.22(-9.44%)
Apr 20, 2022
2.300
2.390
2.240
2.330
1,066,228
+0.06(+2.64%)
Apr 19, 2022
2.220
2.295
2.165
2.270
643,261
+0.03(+1.34%)
Apr 18, 2022
2.350
2.360
2.210
2.240
715,741
-0.09(-3.86%)
Apr 14, 2022
2.300
2.350
2.190
2.330
1,083,090
+0.04(+1.75%)
Apr 13, 2022
2.130
2.310
2.120
2.290
979,587
+0.16(+7.51%)
Apr 12, 2022
2.080
2.215
2.070
2.130
769,749
+0.04(+1.91%)
Apr 11, 2022
2.170
2.220
2.070
2.090
944,348
-0.08(-3.69%)
Apr 08, 2022
2.380
2.380
2.160
2.170
1,509,531
-0.22(-9.21%)
Apr 07, 2022
2.350
2.450
2.245
2.390
1,103,627
+0.01(+0.42%)
Apr 06, 2022
2.560
2.560
2.350
2.380
1,105,313
-0.19(-7.39%)
Apr 05, 2022
2.610
2.740
2.540
2.570
1,402,081
-0.02(-0.77%)
Apr 04, 2022
2.650
2.720
2.565
2.590
1,241,290
-0.03(-1.15%)
Apr 01, 2022
2.580
2.700
2.510
2.620
1,675,375
+0.05(+1.95%)
Mar 31, 2022
2.340
2.640
2.323
2.570
3,179,095
+0.27(+11.74%)
Mar 30, 2022
2.300
2.430
2.110
2.300
1,947,950
+0.10(+4.55%)
Mar 29, 2022
2.330
2.360
2.151
2.200
934,408
-0.14(-5.98%)
Mar 28, 2022
2.320
2.360
2.282
2.340
701,395
+0.01(+0.43%)
Mar 25, 2022
2.270
2.340
2.240
2.330
480,488
+0.02(+0.87%)
Mar 24, 2022
2.320
2.340
2.230
2.310
628,933
+0.06(+2.67%)
Mar 23, 2022
2.220
2.320
2.180
2.250
812,684
+0.04(+1.81%)
Mar 22, 2022
2.200
2.240
2.075
2.210
1,116,309
+0.02(+0.91%)
Mar 21, 2022
2.230
2.330
2.140
2.190
1,243,704
-0.02(-0.90%)
Mar 18, 2022
2.080
2.250
2.080
2.210
921,108
+0.10(+4.74%)
Mar 17, 2022
2.000
2.170
1.971
2.110
1,047,958
+0.13(+6.57%)
Mar 16, 2022
2.010
2.040
1.940
1.980
756,152
-0.01(-0.50%)
Mar 15, 2022
2.000
2.050
1.920
1.990
905,559
-0.02(-1.00%)
Mar 14, 2022
2.340
2.340
1.980
2.010
1,432,439
-0.28(-12.23%)
Mar 11, 2022
2.560
2.560
2.280
2.290
893,721
-0.18(-7.29%)
Mar 10, 2022
2.200
2.500
2.170
2.470
1,529,914
+0.23(+10.27%)
Mar 09, 2022
2.330
2.330
2.175
2.240
1,551,730
-0.09(-3.86%)
Mar 08, 2022
2.450
2.720
2.260
2.330
3,867,924
-0.01(-0.43%)
Mar 07, 2022
2.350
2.595
2.290
2.340
2,310,354
+0.01(+0.43%)
Mar 04, 2022
2.280
2.360
2.190
2.330
780,434
+0.02(+0.87%)
Mar 03, 2022
2.260
2.330
2.130
2.310
1,239,734
+0.06(+2.67%)
Mar 02, 2022
1.920
2.280
1.900
2.250
1,770,577
+0.34(+17.80%)
Mar 01, 2022
1.910
1.940
1.852
1.910
592,625
+0.00(+0.00%)
Feb 28, 2022
1.910
1.970
1.880
1.910
1,058,819
+0.00(+0.00%)
Feb 25, 2022
2.010
1.950
1.880
1.910
977,035
+0.00(+0.00%)
Feb 24, 2022
1.750
1.929
1.720
1.910
1,046,812
-0.02(-1.04%)
Feb 23, 2022
2.010
2.010
1.900
1.930
818,688
-0.04(-2.03%)
Feb 22, 2022
1.910
2.100
1.910
1.970
1,094,597
+0.01(+0.51%)
Feb 18, 2022
1.960
0
-0.04(-2.00%)
Feb 17, 2022
2.050
2.070
1.930
2.000
735,319
-0.10(-4.76%)
Feb 16, 2022
1.900
2.167
1.900
2.100
1,272,082
+0.18(+9.38%)
Feb 15, 2022
1.840
1.990
1.800
1.920
896,534
+0.11(+6.08%)
Feb 14, 2022
1.830
1.860
1.790
1.810
710,236
-0.02(-1.09%)
Feb 11, 2022
1.860
1.920
1.770
1.830
477,887
+0.00(+0.00%)
Feb 10, 2022
1.840
1.950
1.810
1.830
842,461
-0.08(-4.19%)
Feb 09, 2022
1.860
1.920
1.849
1.910
825,131
+0.04(+2.14%)
Feb 08, 2022
1.800
1.890
1.780
1.870
510,597
+0.08(+4.47%)
Feb 07, 2022
1.780
1.840
1.771
1.790
406,252
+0.02(+1.13%)
Feb 04, 2022
1.790
1.840
1.740
1.770
653,536
-0.03(-1.67%)
Feb 03, 2022
1.740
1.725
1.800
526,391
-0.01(-0.55%)
Feb 02, 2022
1.900
1.903
1.780
1.810
595,990
-0.10(-5.24%)
Feb 01, 2022
1.880
1.920
1.790
1.910
799,598
+0.06(+3.24%)
Jan 31, 2022
1.720
1.850
1.850
961,459
+0.14(+8.19%)
Jan 28, 2022
1.720
1.720
1.595
1.710
762,682
+0.01(+0.59%)
Jan 27, 2022
1.740
1.800
1.670
1.700
556,612
+0.01(+0.59%)
Jan 26, 2022
1.890
1.890
1.690
1.690
698,457
-0.14(-7.65%)
Jan 25, 2022
1.710
1.880
1.661
1.830
647,119
+0.09(+5.17%)
Jan 24, 2022
1.700
1.770
1.590
1.740
1,269,235
-0.05(-2.79%)
Jan 21, 2022
1.820
1.870
1.754
1.790
886,430
-0.09(-4.79%)
Jan 20, 2022
1.990
2.050
1.870
1.880
708,065
-0.09(-4.57%)
Jan 19, 2022
2.100
2.110
1.960
1.970
687,871
-0.10(-4.83%)
Jan 18, 2022
2.220
2.250
2.030
2.070
1,368,913
-0.12(-5.48%)
Jan 14, 2022
2.190
0
+0.02(+0.92%)
Jan 13, 2022
2.270
2.271
2.140
2.170
1,054,727
-0.08(-3.56%)
Jan 12, 2022
2.000
2.380
1.988
2.250
4,420,427
+0.26(+13.07%)
Jan 11, 2022
1.880
2.035
1.848
1.990
1,118,571
+0.14(+7.57%)
Jan 10, 2022
1.900
1.910
1.820
1.850
727,156
-0.10(-5.13%)
Jan 07, 2022
1.936
1.970
1.825
1.950
690,464
+0.07(+3.72%)
Jan 06, 2022
1.970
1.970
1.840
1.880
805,529
-0.06(-3.09%)
Jan 05, 2022
1.970
2.030
1.915
1.940
782,847
+0.00(+0.00%)
Jan 04, 2022
2.000
2.015
1.920
1.940
586,566
-0.07(-3.48%)
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.