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
Invesco Mortgage Capital Inc
(NY:
IVR
)
9.110
+0.090 (+1.00%)
Official Closing Price
Updated: 7:00 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
8.580
8.610
8.510
8.550
923,422
-0.11(-1.27%)
Apr 29, 2024
8.650
8.750
8.650
8.660
843,736
+0.10(+1.17%)
Apr 26, 2024
8.500
8.700
8.450
8.560
971,843
+0.13(+1.54%)
Apr 25, 2024
8.510
8.580
8.410
8.430
1,063,905
-0.18(-2.09%)
Apr 24, 2024
8.520
8.645
8.450
8.610
939,175
+0.03(+0.35%)
Apr 23, 2024
8.340
8.610
8.290
8.580
788,989
+0.21(+2.51%)
Apr 22, 2024
8.280
8.390
8.239
8.370
535,964
+0.12(+1.45%)
Apr 19, 2024
8.070
8.265
8.070
8.250
672,969
+0.16(+1.98%)
Apr 18, 2024
8.130
8.180
8.070
8.090
705,109
-0.04(-0.49%)
Apr 17, 2024
8.190
8.225
8.130
8.130
618,400
+0.03(+0.37%)
Apr 16, 2024
8.200
8.205
8.010
8.100
901,028
-0.15(-1.82%)
Apr 15, 2024
8.480
8.480
8.160
8.250
1,179,824
-0.22(-2.60%)
Apr 12, 2024
8.470
8.590
8.435
8.470
693,165
-0.06(-0.70%)
Apr 11, 2024
8.570
8.630
8.330
8.530
1,119,266
+0.05(+0.59%)
Apr 10, 2024
8.800
8.840
8.400
8.480
2,025,758
-0.53(-5.88%)
Apr 09, 2024
8.930
9.020
8.910
9.010
899,180
+0.08(+0.90%)
Apr 08, 2024
8.900
8.950
8.770
8.930
719,656
+0.08(+0.90%)
Apr 05, 2024
8.980
9.010
8.820
8.850
1,380,707
-0.56(-5.95%)
Apr 04, 2024
9.580
9.630
9.400
9.410
2,129,235
-0.07(-0.74%)
Apr 03, 2024
9.420
9.520
9.340
9.480
1,226,245
-0.01(-0.11%)
Apr 02, 2024
9.540
9.600
9.470
9.490
1,052,441
-0.14(-1.45%)
Apr 01, 2024
9.680
9.720
9.550
9.630
1,346,883
-0.05(-0.52%)
Mar 28, 2024
9.570
9.755
9.570
9.680
1,364,981
+0.14(+1.47%)
Mar 27, 2024
9.410
9.540
9.390
9.540
1,106,776
+0.25(+2.69%)
Mar 26, 2024
9.500
9.510
9.261
9.290
828,875
-0.17(-1.80%)
Mar 25, 2024
9.440
9.560
9.440
9.460
667,882
+0.04(+0.42%)
Mar 22, 2024
9.530
9.570
9.420
9.420
560,491
-0.09(-0.95%)
Mar 21, 2024
9.450
9.540
9.400
9.510
612,439
+0.09(+0.96%)
Mar 20, 2024
9.210
9.515
9.170
9.420
683,538
+0.20(+2.17%)
Mar 19, 2024
9.090
9.250
9.040
9.220
593,631
+0.10(+1.10%)
Mar 18, 2024
9.200
9.200
9.085
9.120
608,933
-0.06(-0.65%)
Mar 15, 2024
9.020
9.200
8.950
9.180
1,238,802
+0.10(+1.10%)
Mar 14, 2024
9.320
9.340
9.045
9.080
748,400
-0.25(-2.68%)
Mar 13, 2024
9.310
9.429
9.310
9.330
723,696
-0.01(-0.11%)
Mar 12, 2024
9.200
9.350
9.150
9.340
824,570
+0.11(+1.19%)
Mar 11, 2024
9.100
9.260
9.090
9.230
700,389
+0.09(+0.98%)
Mar 08, 2024
9.170
9.310
9.120
9.140
817,251
+0.04(+0.44%)
Mar 07, 2024
9.090
9.120
9.045
9.100
563,519
+0.09(+1.00%)
Mar 06, 2024
9.100
9.130
8.980
9.010
915,127
+0.03(+0.33%)
Mar 05, 2024
8.910
9.010
8.870
8.980
568,392
+0.03(+0.34%)
Mar 04, 2024
9.070
9.070
8.930
8.950
612,753
-0.09(-1.00%)
Mar 01, 2024
9.030
9.060
8.913
9.040
819,030
+0.01(+0.11%)
Feb 29, 2024
8.850
9.050
8.830
9.030
1,163,781
+0.33(+3.79%)
Feb 28, 2024
8.720
8.815
8.660
8.700
683,131
-0.11(-1.25%)
Feb 27, 2024
8.820
8.870
8.715
8.810
806,725
+0.09(+1.03%)
Feb 26, 2024
8.600
8.865
8.520
8.720
1,062,614
+0.10(+1.16%)
Feb 23, 2024
8.550
8.675
8.360
8.620
1,270,353
+0.00(+0.00%)
Feb 22, 2024
8.630
8.710
8.540
8.620
818,019
-0.01(-0.12%)
Feb 21, 2024
8.600
8.710
8.580
8.630
580,896
-0.01(-0.12%)
Feb 20, 2024
8.620
8.680
8.550
8.640
812,899
-0.06(-0.69%)
Feb 16, 2024
8.620
8.785
8.520
8.700
912,453
-0.04(-0.46%)
Feb 15, 2024
8.500
8.780
8.470
8.740
1,081,880
+0.37(+4.42%)
Feb 14, 2024
8.360
8.424
8.210
8.370
1,094,661
+0.11(+1.33%)
Feb 13, 2024
8.450
8.460
8.205
8.260
1,539,700
-0.40(-4.62%)
Feb 12, 2024
8.590
8.705
8.565
8.660
1,138,257
+0.13(+1.52%)
Feb 09, 2024
8.390
8.550
8.330
8.530
974,964
+0.14(+1.67%)
Feb 08, 2024
8.400
8.459
8.280
8.390
1,147,936
-0.01(-0.12%)
Feb 07, 2024
8.720
8.720
8.330
8.400
1,374,043
-0.28(-3.23%)
Feb 06, 2024
8.630
8.761
8.560
8.680
714,298
+0.02(+0.23%)
Feb 05, 2024
8.800
8.800
8.520
8.660
1,242,738
-0.26(-2.91%)
Feb 02, 2024
8.850
8.990
8.770
8.920
940,367
-0.05(-0.56%)
Feb 01, 2024
8.870
8.995
8.678
8.970
1,091,985
+0.16(+1.82%)
Jan 31, 2024
9.100
9.100
8.790
8.810
1,102,347
-0.24(-2.65%)
Jan 30, 2024
9.340
9.370
9.050
9.050
916,434
-0.36(-3.83%)
Jan 29, 2024
9.230
9.450
9.219
9.410
1,117,725
+0.22(+2.39%)
Jan 26, 2024
9.270
9.350
9.190
9.190
741,079
-0.05(-0.54%)
Jan 25, 2024
9.250
9.270
9.115
9.240
790,453
+0.10(+1.09%)
Jan 24, 2024
9.290
9.340
9.120
9.140
1,036,506
-0.04(-0.44%)
Jan 23, 2024
9.140
9.200
9.075
9.180
716,447
+0.08(+0.88%)
Jan 22, 2024
9.100
9.270
9.000
9.100
722,234
+0.05(+0.55%)
Jan 19, 2024
9.050
9.060
8.855
9.050
1,037,215
+0.05(+0.56%)
Jan 18, 2024
9.000
9.080
8.860
9.000
741,357
+0.04(+0.45%)
Jan 17, 2024
8.930
9.145
8.860
8.960
972,835
-0.13(-1.43%)
Jan 16, 2024
9.090
9.120
8.940
9.090
735,837
-0.08(-0.87%)
Jan 12, 2024
9.140
9.307
9.110
9.170
698,449
+0.10(+1.10%)
Jan 11, 2024
9.100
9.100
8.860
9.070
841,397
-0.07(-0.77%)
Jan 10, 2024
9.080
9.214
9.076
9.140
639,762
+0.05(+0.55%)
Jan 09, 2024
8.930
9.120
8.909
9.090
836,461
+0.06(+0.66%)
Jan 08, 2024
8.660
9.040
8.621
9.030
880,989
+0.36(+4.15%)
Jan 05, 2024
8.520
8.750
8.480
8.670
1,218,314
+0.13(+1.52%)
Jan 04, 2024
8.500
8.610
8.470
8.540
1,127,142
+0.01(+0.12%)
Jan 03, 2024
8.580
8.610
8.362
8.530
1,504,311
-0.14(-1.61%)
Jan 02, 2024
8.820
8.820
8.642
8.670
1,288,884
-0.19(-2.14%)
Dec 29, 2023
9.020
9.051
8.840
8.860
1,300,517
-0.22(-2.42%)
Dec 28, 2023
9.150
9.153
9.010
9.080
1,477,576
-0.10(-1.09%)
Dec 27, 2023
9.161
9.228
9.084
9.180
1,659,038
+0.06(+0.63%)
Dec 26, 2023
9.027
9.170
9.027
9.123
1,223,583
+0.12(+1.28%)
Dec 22, 2023
9.027
9.142
8.960
9.008
1,193,473
+0.04(+0.43%)
Dec 21, 2023
8.835
9.008
8.739
8.969
2,582,662
+0.23(+2.63%)
Dec 20, 2023
8.691
9.065
8.672
8.739
2,470,384
+0.06(+0.66%)
Dec 19, 2023
8.682
8.787
8.615
8.682
1,709,273
+0.04(+0.44%)
Dec 18, 2023
8.806
8.843
8.634
8.643
1,897,435
-0.07(-0.77%)
Dec 15, 2023
8.730
8.782
8.490
8.710
10,664,359
+0.02(+0.22%)
Dec 14, 2023
8.519
8.787
8.433
8.691
2,368,442
+0.33(+3.89%)
Dec 13, 2023
7.925
8.404
7.838
8.365
2,413,930
+0.46(+5.82%)
Dec 12, 2023
7.838
7.958
7.728
7.906
1,388,856
+0.07(+0.86%)
Dec 11, 2023
8.001
8.059
7.810
7.838
1,447,500
-0.18(-2.27%)
Dec 08, 2023
7.791
8.059
7.752
8.021
1,379,048
+0.18(+2.32%)
Dec 07, 2023
7.781
7.858
7.637
7.838
1,372,614
+0.05(+0.62%)
Dec 06, 2023
7.992
8.088
7.723
7.791
1,621,877
-0.14(-1.81%)
Dec 05, 2023
7.953
8.035
7.838
7.934
1,794,398
-0.04(-0.48%)
Dec 04, 2023
7.733
8.001
7.733
7.973
3,051,756
+0.11(+1.34%)
Dec 01, 2023
7.666
7.877
7.637
7.867
1,563,233
+0.19(+2.50%)
Nov 30, 2023
7.685
7.719
7.618
7.676
1,361,225
+0.00(+0.00%)
Nov 29, 2023
7.704
7.800
7.632
7.676
1,555,119
+0.10(+1.26%)
Nov 28, 2023
7.474
7.608
7.407
7.580
1,347,687
+0.11(+1.41%)
Nov 27, 2023
7.532
7.542
7.426
7.474
1,236,396
-0.05(-0.64%)
Nov 24, 2023
7.561
7.618
7.493
7.522
652,764
-0.09(-1.13%)
Nov 22, 2023
7.704
7.757
7.570
7.608
957,038
-0.03(-0.38%)
Nov 21, 2023
7.647
7.676
7.580
7.637
693,718
-0.04(-0.50%)
Nov 20, 2023
7.580
7.685
7.503
7.676
890,618
+0.09(+1.14%)
Nov 17, 2023
7.570
7.647
7.474
7.589
1,006,194
+0.11(+1.41%)
Nov 16, 2023
7.628
7.656
7.441
7.484
923,108
-0.15(-2.01%)
Nov 15, 2023
7.541
7.666
7.474
7.637
833,501
+0.11(+1.53%)
Nov 14, 2023
7.455
7.685
7.455
7.522
1,061,392
+0.33(+4.53%)
Nov 13, 2023
7.168
7.220
7.053
7.196
738,672
-0.05(-0.66%)
Nov 10, 2023
7.187
7.311
7.120
7.244
940,229
+0.14(+2.02%)
Nov 09, 2023
7.474
7.532
7.019
7.101
1,424,346
-0.35(-4.76%)
Nov 08, 2023
7.378
7.541
7.302
7.455
1,487,167
+0.14(+1.97%)
Nov 07, 2023
7.455
7.522
7.024
7.311
2,206,167
-0.20(-2.68%)
Nov 06, 2023
7.580
7.628
7.407
7.513
1,370,856
-0.07(-0.88%)
Nov 03, 2023
7.532
7.685
7.532
7.580
1,401,336
+0.24(+3.26%)
Nov 02, 2023
7.034
7.388
6.976
7.340
1,409,553
+0.45(+6.54%)
Nov 01, 2023
6.516
6.909
6.439
6.890
1,578,076
+0.34(+5.27%)
Oct 31, 2023
6.257
6.650
6.257
6.545
1,340,217
+0.34(+5.40%)
Oct 30, 2023
6.296
6.315
6.085
6.209
1,262,310
-0.03(-0.46%)
Oct 27, 2023
6.315
6.459
6.200
6.238
1,364,187
-0.06(-0.91%)
Oct 26, 2023
6.075
6.402
6.075
6.296
1,402,612
+0.17(+2.82%)
Oct 25, 2023
6.506
6.575
6.123
6.123
2,576,445
-0.50(-7.53%)
Oct 24, 2023
6.823
6.871
6.612
6.621
2,274,300
-0.28(-4.03%)
Oct 23, 2023
6.986
7.014
6.689
6.899
1,255,008
-0.17(-2.44%)
Oct 20, 2023
7.196
7.321
7.072
7.072
1,412,505
-0.11(-1.47%)
Oct 19, 2023
7.436
7.465
7.168
7.177
1,481,600
-0.28(-3.73%)
Oct 18, 2023
7.810
7.810
7.436
7.455
1,739,617
-0.41(-5.24%)
Oct 17, 2023
7.896
8.011
7.781
7.867
954,596
-0.10(-1.20%)
Oct 16, 2023
8.021
8.059
7.867
7.963
1,200,394
+0.02(+0.24%)
Oct 13, 2023
8.327
8.327
7.915
7.944
1,063,978
-0.33(-3.94%)
Oct 12, 2023
8.404
8.423
8.126
8.270
866,959
-0.15(-1.82%)
Oct 11, 2023
8.385
8.447
8.347
8.423
647,536
+0.07(+0.80%)
Oct 10, 2023
8.318
8.509
8.308
8.356
873,282
+0.05(+0.58%)
Oct 09, 2023
8.097
8.365
8.088
8.308
1,069,029
+0.14(+1.76%)
Oct 06, 2023
8.193
8.351
8.145
8.164
1,081,665
-0.15(-1.84%)
Oct 05, 2023
8.193
8.404
8.059
8.318
1,743,709
+0.03(+0.35%)
Oct 04, 2023
8.738
8.774
8.110
8.289
2,950,426
-0.39(-4.54%)
Oct 03, 2023
8.976
8.994
8.655
8.683
1,894,545
-0.32(-3.56%)
Oct 02, 2023
9.251
9.305
8.939
9.003
2,293,299
-0.16(-1.80%)
Sep 29, 2023
9.141
9.342
9.133
9.168
1,047,018
+0.12(+1.32%)
Sep 28, 2023
8.985
9.099
8.861
9.049
1,414,254
+0.06(+0.71%)
Sep 27, 2023
9.122
9.205
8.930
8.985
1,075,050
-0.06(-0.71%)
Sep 26, 2023
9.241
9.251
9.017
9.049
1,293,155
-0.24(-2.56%)
Sep 25, 2023
9.232
9.338
9.251
9.287
662,388
-0.04(-0.39%)
Sep 22, 2023
9.260
9.406
9.223
9.324
848,032
+0.09(+0.99%)
Sep 21, 2023
9.672
9.708
9.223
9.232
1,392,175
-0.50(-5.17%)
Sep 20, 2023
9.937
9.965
9.736
9.736
710,575
-0.16(-1.67%)
Sep 19, 2023
9.965
10.08
9.869
9.901
604,580
-0.04(-0.37%)
Sep 18, 2023
10.03
10.07
9.915
9.937
943,697
-0.09(-0.91%)
Sep 15, 2023
9.864
10.04
9.727
10.03
1,415,141
+0.17(+1.77%)
Sep 14, 2023
9.892
9.997
9.855
9.855
1,323,985
+0.01(+0.09%)
Sep 13, 2023
9.919
9.942
9.846
9.846
1,702,851
-0.03(-0.28%)
Sep 12, 2023
9.947
10.13
9.838
9.873
1,818,628
-0.09(-0.92%)
Sep 11, 2023
9.965
10.03
9.910
9.965
577,313
+0.07(+0.74%)
Sep 08, 2023
9.855
10.06
9.855
9.892
529,003
+0.06(+0.65%)
Sep 07, 2023
9.864
10.00
9.818
9.828
581,649
-0.07(-0.74%)
Sep 06, 2023
10.00
10.07
9.818
9.901
924,330
-0.10(-1.01%)
Sep 05, 2023
10.28
10.34
9.992
10.00
2,593,220
-0.34(-3.28%)
Sep 01, 2023
10.34
10.46
10.31
10.34
646,530
+0.04(+0.36%)
Aug 31, 2023
10.29
10.35
10.25
10.30
861,927
+0.05(+0.45%)
Aug 30, 2023
10.37
10.40
10.22
10.26
936,489
-0.18(-1.75%)
Aug 29, 2023
10.18
10.48
10.10
10.44
959,426
+0.24(+2.33%)
Aug 28, 2023
9.928
10.20
9.901
10.20
1,330,621
+0.34(+3.43%)
Aug 25, 2023
9.855
9.947
9.741
9.864
639,039
+0.09(+0.94%)
Aug 24, 2023
9.791
9.919
9.718
9.773
705,497
-0.01(-0.09%)
Aug 23, 2023
9.544
9.800
9.525
9.782
560,709
+0.27(+2.79%)
Aug 22, 2023
9.571
9.621
9.507
9.516
564,091
-0.01(-0.10%)
Aug 21, 2023
9.580
9.580
9.429
9.525
633,539
-0.05(-0.57%)
Aug 18, 2023
9.498
9.672
9.425
9.580
509,105
+0.03(+0.29%)
Aug 17, 2023
9.699
9.814
9.553
9.553
576,032
-0.13(-1.32%)
Aug 16, 2023
9.873
9.910
9.681
9.681
543,694
-0.20(-2.04%)
Aug 15, 2023
9.937
9.983
9.727
9.882
762,654
-0.13(-1.28%)
Aug 14, 2023
10.14
10.15
9.993
10.01
784,576
-0.15(-1.44%)
Aug 11, 2023
10.30
10.32
10.15
10.16
882,273
-0.16(-1.51%)
Aug 10, 2023
10.49
10.50
10.26
10.31
947,527
-0.10(-0.97%)
Aug 09, 2023
10.53
10.53
10.37
10.41
977,250
-0.09(-0.87%)
Aug 08, 2023
10.53
10.56
10.39
10.51
1,938,352
-0.16(-1.55%)
Aug 07, 2023
10.54
10.76
10.50
10.67
766,291
+0.20(+1.92%)
Aug 04, 2023
10.39
10.61
10.29
10.47
723,049
+0.11(+1.06%)
Aug 03, 2023
10.62
10.64
10.36
10.36
653,246
-0.35(-3.25%)
Aug 02, 2023
10.77
10.82
10.59
10.71
659,574
-0.11(-1.02%)
Aug 01, 2023
10.90
10.94
10.73
10.82
843,503
-0.18(-1.67%)
Jul 31, 2023
11.10
11.18
10.94
11.00
816,843
-0.11(-0.99%)
Jul 28, 2023
10.99
11.17
10.89
11.11
743,522
+0.16(+1.51%)
Jul 27, 2023
11.28
11.33
10.88
10.94
928,919
-0.27(-2.37%)
Jul 26, 2023
11.04
11.27
11.04
11.21
479,297
+0.17(+1.58%)
Jul 25, 2023
10.84
11.14
10.81
11.04
718,126
+0.17(+1.60%)
Jul 24, 2023
10.74
10.91
10.73
10.86
499,306
+0.15(+1.37%)
Jul 21, 2023
10.80
10.82
10.68
10.72
566,085
-0.01(-0.09%)
Jul 20, 2023
10.87
10.87
10.66
10.73
637,920
-0.14(-1.26%)
Jul 19, 2023
10.75
10.89
10.75
10.86
640,210
+0.11(+1.02%)
Jul 18, 2023
10.58
10.87
10.53
10.75
586,077
+0.17(+1.64%)
Jul 17, 2023
10.56
10.62
10.42
10.58
610,469
+0.04(+0.35%)
Jul 14, 2023
10.60
10.60
10.44
10.54
577,056
-0.05(-0.52%)
Jul 13, 2023
10.48
10.68
10.40
10.60
782,575
+0.24(+2.30%)
Jul 12, 2023
10.44
10.47
10.30
10.36
811,077
+0.16(+1.62%)
Jul 11, 2023
10.20
10.36
10.17
10.19
655,198
-0.01(-0.09%)
Jul 10, 2023
9.892
10.24
9.855
10.20
721,721
+0.28(+2.86%)
Jul 07, 2023
9.745
10.03
9.708
9.919
822,446
+0.17(+1.79%)
Jul 06, 2023
9.965
9.965
9.489
9.745
1,175,519
-0.33(-3.27%)
Jul 05, 2023
10.31
10.32
10.06
10.07
796,248
-0.24(-2.31%)
Jul 03, 2023
10.48
10.53
10.29
10.31
541,851
-0.19(-1.83%)
Jun 30, 2023
10.59
10.60
10.38
10.51
944,358
-0.05(-0.52%)
Jun 29, 2023
10.54
10.60
10.42
10.56
1,307,781
+0.02(+0.17%)
Jun 28, 2023
10.49
10.55
10.37
10.54
816,670
+0.10(+0.93%)
Jun 27, 2023
10.27
10.45
10.14
10.45
752,204
+0.23(+2.25%)
Jun 26, 2023
9.843
10.27
9.834
10.21
1,015,997
+0.39(+3.96%)
Jun 23, 2023
9.958
10.00
9.826
9.826
1,653,385
-0.24(-2.37%)
Jun 22, 2023
10.22
10.24
10.03
10.06
832,926
-0.15(-1.47%)
Jun 21, 2023
10.06
10.29
9.994
10.21
1,120,927
+0.14(+1.41%)
Jun 20, 2023
9.967
10.11
9.932
10.07
1,078,218
+0.10(+0.98%)
Jun 16, 2023
10.14
10.15
9.976
9.976
1,998,952
-0.11(-1.05%)
Jun 15, 2023
9.772
10.17
9.756
10.08
1,326,937
+0.30(+3.08%)
Jun 14, 2023
9.994
9.994
9.675
9.781
1,721,085
-0.13(-1.34%)
Jun 13, 2023
9.879
9.994
9.834
9.914
1,519,858
+0.14(+1.45%)
Jun 12, 2023
9.533
9.834
9.494
9.772
1,293,696
+0.27(+2.79%)
Jun 09, 2023
9.330
9.516
9.330
9.507
530,654
+0.14(+1.51%)
Jun 08, 2023
9.365
9.449
9.277
9.365
570,089
+0.02(+0.19%)
Jun 07, 2023
9.587
9.587
9.321
9.348
1,076,258
-0.14(-1.49%)
Jun 06, 2023
9.294
9.511
9.268
9.489
1,479,297
+0.18(+1.90%)
Jun 05, 2023
9.525
9.631
9.303
9.312
1,940,479
-0.27(-2.86%)
Jun 02, 2023
9.649
9.702
9.507
9.587
3,968,950
+0.04(+0.37%)
Jun 01, 2023
9.418
9.613
9.374
9.551
2,217,074
+0.17(+1.79%)
May 31, 2023
9.356
9.489
9.294
9.383
1,319,584
-0.10(-1.03%)
May 30, 2023
9.144
9.538
9.144
9.480
1,061,387
+0.39(+4.28%)
May 26, 2023
8.754
9.109
8.613
9.091
1,069,375
+0.39(+4.48%)
May 25, 2023
8.896
8.914
8.608
8.701
1,634,994
-0.26(-2.87%)
May 24, 2023
9.197
9.224
8.874
8.958
1,013,841
-0.27(-2.88%)
May 23, 2023
9.454
9.556
9.215
9.224
990,840
-0.10(-1.04%)
May 22, 2023
9.401
9.436
9.308
9.321
623,518
-0.06(-0.66%)
May 19, 2023
9.666
9.675
9.322
9.383
705,857
-0.19(-1.94%)
May 18, 2023
9.436
9.603
9.401
9.569
663,328
+0.11(+1.12%)
May 17, 2023
9.410
9.494
9.337
9.463
704,710
+0.11(+1.14%)
May 16, 2023
9.489
9.542
9.339
9.356
450,113
-0.20(-2.13%)
May 15, 2023
9.463
9.578
9.412
9.560
879,597
+0.12(+1.22%)
May 12, 2023
9.516
9.542
9.365
9.445
699,495
-0.07(-0.74%)
May 11, 2023
9.463
9.525
9.401
9.516
1,041,887
-0.11(-1.10%)
May 10, 2023
9.055
9.662
9.060
9.622
1,448,364
+0.77(+8.70%)
May 09, 2023
8.949
8.985
8.852
8.852
848,659
-0.18(-1.96%)
May 08, 2023
8.993
9.069
8.878
9.029
733,079
+0.11(+1.19%)
May 05, 2023
8.790
8.976
8.772
8.923
765,397
+0.29(+3.38%)
May 04, 2023
8.586
8.693
8.418
8.631
1,047,213
+0.01(+0.10%)
May 03, 2023
8.710
8.940
8.613
8.622
1,093,162
-0.04(-0.41%)
May 02, 2023
9.073
9.073
8.392
8.657
1,647,752
-0.42(-4.59%)
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.