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
Markforged Hldg Corp
(NY:
MKFG
)
0.4156
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 28, 2023
0.9508
0.9825
0.9500
0.9749
265,285
+0.01(+1.11%)
Apr 27, 2023
0.9541
0.9731
0.9205
0.9642
453,315
+0.00(+0.40%)
Apr 26, 2023
0.9500
0.9830
0.9500
0.9604
595,576
-0.01(-0.95%)
Apr 25, 2023
0.9900
0.9912
0.9500
0.9696
584,363
+0.00(+0.48%)
Apr 24, 2023
0.9648
0.9753
0.9300
0.9650
539,951
-0.01(-0.52%)
Apr 21, 2023
0.8700
0.9902
0.8620
0.9700
1,571,421
+0.11(+12.42%)
Apr 20, 2023
0.7816
0.8799
0.7816
0.8628
531,931
+0.09(+11.49%)
Apr 19, 2023
0.7700
0.7900
0.7100
0.7739
835,141
+0.01(+1.83%)
Apr 18, 2023
0.7600
0.8050
0.7500
0.7600
428,063
-0.02(-2.39%)
Apr 17, 2023
0.8468
0.8468
0.7500
0.7786
668,269
-0.01(-0.90%)
Apr 14, 2023
0.8300
0.8400
0.7708
0.7857
774,810
-0.04(-4.26%)
Apr 13, 2023
0.8100
0.8449
0.8080
0.8207
488,661
+0.00(+0.60%)
Apr 12, 2023
0.8940
0.9100
0.8100
0.8158
433,813
-0.07(-7.84%)
Apr 11, 2023
0.8878
0.8998
0.8700
0.8852
252,470
+0.01(+1.20%)
Apr 10, 2023
0.8760
0.8998
0.8600
0.8747
354,006
-0.01(-0.77%)
Apr 06, 2023
0.9134
0.9300
0.8700
0.8815
277,081
+0.00(+0.05%)
Apr 05, 2023
0.9000
0.9494
0.8800
0.8811
445,319
-0.05(-5.56%)
Apr 04, 2023
0.9494
0.9558
0.9010
0.9330
390,027
-0.01(-0.73%)
Apr 03, 2023
0.9599
0.9748
0.9251
0.9399
434,072
-0.02(-1.97%)
Mar 31, 2023
0.9809
0.9900
0.9287
0.9588
299,668
+0.02(+1.84%)
Mar 30, 2023
0.9200
0.9700
0.9200
0.9415
354,839
+0.03(+2.78%)
Mar 29, 2023
0.9177
0.9197
0.9000
0.9160
326,638
+0.02(+2.63%)
Mar 28, 2023
0.8898
0.9300
0.8700
0.8925
344,812
+0.01(+1.29%)
Mar 27, 2023
0.8744
0.9059
0.8700
0.8811
479,721
+0.01(+0.58%)
Mar 24, 2023
0.9100
0.9100
0.8700
0.8760
531,102
-0.03(-2.87%)
Mar 23, 2023
0.9048
0.9312
0.9000
0.9019
408,030
-0.00(-0.36%)
Mar 22, 2023
0.9200
0.9496
0.9004
0.9052
528,294
+0.01(+0.58%)
Mar 21, 2023
0.9500
0.9743
0.9000
0.9000
746,213
-0.01(-1.06%)
Mar 20, 2023
0.9700
0.9817
0.9096
0.9096
628,103
-0.07(-6.75%)
Mar 17, 2023
1.050
1.050
0.9500
0.9754
1,273,874
-0.06(-6.21%)
Mar 16, 2023
1.020
1.090
1.010
1.040
418,362
+0.01(+0.97%)
Mar 15, 2023
0.9900
1.050
0.9301
1.030
667,013
+0.06(+6.09%)
Mar 14, 2023
1.050
1.060
0.9559
0.9709
1,172,118
+0.01(+0.58%)
Mar 13, 2023
1.110
1.130
0.9553
0.9653
2,064,539
-0.11(-10.62%)
Mar 10, 2023
1.120
1.135
1.070
1.080
593,947
-0.05(-4.42%)
Mar 09, 2023
1.290
1.290
1.115
1.130
644,646
-0.12(-9.60%)
Mar 08, 2023
1.270
1.290
1.240
1.250
602,246
-0.03(-2.34%)
Mar 07, 2023
1.380
1.400
1.250
1.280
2,235,335
-0.25(-16.34%)
Mar 06, 2023
1.540
1.630
1.475
1.530
1,260,705
+0.00(+0.00%)
Mar 03, 2023
1.450
1.549
1.450
1.530
763,587
+0.08(+5.52%)
Mar 02, 2023
1.300
1.470
1.270
1.450
626,055
+0.16(+12.40%)
Mar 01, 2023
1.340
1.360
1.270
1.290
431,542
-0.04(-3.01%)
Feb 28, 2023
1.380
1.420
1.330
1.330
1,794,052
-0.02(-1.48%)
Feb 27, 2023
1.340
1.390
1.310
1.350
406,079
+0.03(+2.27%)
Feb 24, 2023
1.340
1.360
1.300
1.320
400,405
-0.04(-2.94%)
Feb 23, 2023
1.370
1.390
1.340
1.360
284,855
-0.01(-0.73%)
Feb 22, 2023
1.320
1.400
1.300
1.370
384,097
+0.06(+4.58%)
Feb 21, 2023
1.340
1.370
1.281
1.310
477,683
-0.06(-4.38%)
Feb 17, 2023
1.520
1.520
1.360
1.370
800,708
-0.13(-8.67%)
Feb 16, 2023
1.440
1.575
1.400
1.500
1,247,816
+0.04(+2.74%)
Feb 15, 2023
1.320
1.475
1.310
1.460
790,686
+0.13(+9.77%)
Feb 14, 2023
1.250
1.345
1.190
1.330
624,519
+0.10(+8.13%)
Feb 13, 2023
1.210
1.240
1.160
1.230
475,446
+0.02(+1.65%)
Feb 10, 2023
1.220
1.240
1.180
1.210
572,893
-0.01(-0.82%)
Feb 09, 2023
1.300
1.335
1.170
1.220
1,009,675
-0.04(-3.17%)
Feb 08, 2023
1.360
1.390
1.260
1.260
594,639
-0.13(-9.35%)
Feb 07, 2023
1.490
1.510
1.320
1.390
786,233
-0.02(-1.42%)
Feb 06, 2023
1.440
1.460
1.370
1.410
674,633
-0.04(-2.76%)
Feb 03, 2023
1.540
1.580
1.430
1.450
954,879
-0.14(-8.81%)
Feb 02, 2023
1.490
1.645
1.481
1.590
963,696
+0.13(+8.90%)
Feb 01, 2023
1.340
1.475
1.320
1.460
878,896
+0.12(+8.96%)
Jan 31, 2023
1.360
1.370
1.310
1.340
480,191
+0.04(+3.08%)
Jan 30, 2023
1.400
1.400
1.300
1.300
421,075
-0.10(-7.14%)
Jan 27, 2023
1.320
1.440
1.300
1.400
465,642
+0.05(+3.70%)
Jan 26, 2023
1.390
1.400
1.340
1.350
468,555
-0.01(-0.74%)
Jan 25, 2023
1.380
1.380
1.320
1.360
398,267
-0.05(-3.55%)
Jan 24, 2023
1.410
1.430
1.365
1.410
419,294
-0.04(-2.76%)
Jan 23, 2023
1.420
1.480
1.380
1.450
773,130
+0.02(+1.40%)
Jan 20, 2023
1.260
1.440
1.215
1.430
1,301,658
+0.19(+15.32%)
Jan 19, 2023
1.310
1.310
1.210
1.240
1,027,427
-0.07(-5.34%)
Jan 18, 2023
1.390
1.420
1.280
1.310
651,085
-0.08(-5.76%)
Jan 17, 2023
1.400
1.430
1.330
1.390
667,628
+0.01(+0.72%)
Jan 13, 2023
1.490
1.490
1.375
1.380
846,005
-0.11(-7.38%)
Jan 12, 2023
1.440
1.535
1.435
1.490
840,596
+0.05(+3.47%)
Jan 11, 2023
1.350
1.470
1.290
1.440
1,704,661
+0.15(+11.63%)
Jan 10, 2023
1.260
1.300
1.230
1.290
373,688
+0.04(+3.20%)
Jan 09, 2023
1.260
1.280
1.220
1.250
374,784
+0.02(+1.63%)
Jan 06, 2023
1.170
1.230
1.150
1.230
482,628
+0.05(+4.24%)
Jan 05, 2023
1.230
1.230
1.170
1.180
586,588
-0.04(-3.28%)
Jan 04, 2023
1.190
1.230
1.180
1.220
1,558,329
+0.02(+1.67%)
Jan 03, 2023
1.180
1.240
1.130
1.200
804,506
+0.04(+3.45%)
Dec 30, 2022
1.140
1.170
1.110
1.160
792,559
-0.01(-0.85%)
Dec 29, 2022
1.160
1.160
1.130
1.170
743,565
+0.02(+1.74%)
Dec 28, 2022
1.110
1.180
1.110
1.150
957,312
+0.04(+3.60%)
Dec 27, 2022
1.120
1.140
1.070
1.110
1,173,203
+0.03(+2.78%)
Dec 23, 2022
1.010
1.110
1.000
1.080
1,060,996
+0.06(+5.88%)
Dec 22, 2022
1.000
1.040
0.9700
1.020
1,052,804
+0.00(+0.00%)
Dec 21, 2022
0.8900
1.060
0.8900
1.020
1,179,283
+0.15(+17.84%)
Dec 20, 2022
0.7800
0.9770
0.7800
0.8656
3,846,004
+0.06(+7.02%)
Dec 19, 2022
0.8394
0.8394
0.7900
0.8088
2,456,179
-0.01(-0.75%)
Dec 16, 2022
0.8288
0.8493
0.8148
0.8149
1,748,256
-0.04(-4.13%)
Dec 15, 2022
0.8300
0.8693
0.8258
0.8500
844,478
-0.01(-0.87%)
Dec 14, 2022
0.9100
0.9300
0.8518
0.8575
796,746
-0.06(-6.79%)
Dec 13, 2022
1.000
1.030
0.9200
0.9200
633,484
-0.04(-3.89%)
Dec 12, 2022
0.9994
0.9994
0.9400
0.9572
842,296
-0.01(-0.66%)
Dec 09, 2022
1.000
1.016
0.9615
0.9636
613,804
-0.04(-3.64%)
Dec 08, 2022
1.140
1.180
0.9901
1.000
748,760
-0.02(-1.96%)
Dec 07, 2022
1.040
1.050
1.000
1.020
711,473
-0.01(-0.97%)
Dec 06, 2022
1.060
1.080
1.020
1.030
677,404
-0.04(-3.74%)
Dec 05, 2022
1.120
1.140
1.050
1.070
831,939
-0.03(-2.73%)
Dec 02, 2022
1.100
1.120
1.095
1.100
508,441
+0.00(+0.00%)
Dec 01, 2022
1.140
1.180
1.100
1.100
531,048
-0.04(-3.51%)
Nov 30, 2022
1.150
1.170
1.110
1.140
749,059
+0.00(+0.00%)
Nov 29, 2022
1.210
1.210
1.130
1.140
683,078
-0.02(-1.72%)
Nov 28, 2022
1.270
1.290
1.160
1.160
659,162
-0.09(-7.20%)
Nov 25, 2022
1.260
1.275
1.240
1.250
290,423
-0.02(-1.57%)
Nov 23, 2022
1.250
1.285
1.210
1.270
559,709
+0.03(+2.42%)
Nov 22, 2022
1.370
1.390
1.220
1.240
1,417,263
-0.13(-9.49%)
Nov 21, 2022
1.490
1.490
1.360
1.370
630,311
-0.02(-1.44%)
Nov 18, 2022
1.570
1.590
1.385
1.390
694,904
-0.12(-7.95%)
Nov 17, 2022
1.570
1.570
1.450
1.510
774,158
-0.09(-5.63%)
Nov 16, 2022
1.690
1.700
1.533
1.600
766,987
-0.11(-6.43%)
Nov 15, 2022
1.760
1.770
1.675
1.710
611,339
+0.03(+1.79%)
Nov 14, 2022
1.830
1.830
1.680
1.680
779,515
-0.16(-8.70%)
Nov 11, 2022
1.670
1.850
1.600
1.840
717,596
+0.17(+10.18%)
Nov 10, 2022
1.760
1.810
1.600
1.670
1,460,865
-0.07(-4.02%)
Nov 09, 2022
1.860
1.890
1.720
1.740
573,811
-0.17(-8.90%)
Nov 08, 2022
1.960
1.980
1.870
1.910
401,243
-0.06(-3.05%)
Nov 07, 2022
2.000
2.020
1.900
1.970
406,554
-0.03(-1.50%)
Nov 04, 2022
2.040
2.080
1.915
2.000
412,629
+0.00(+0.00%)
Nov 03, 2022
2.010
2.085
1.980
2.000
403,779
-0.02(-0.99%)
Nov 02, 2022
2.170
2.010
2.020
502,704
-0.16(-7.34%)
Nov 01, 2022
2.220
2.260
2.160
2.180
427,641
+0.00(+0.00%)
Oct 31, 2022
2.190
2.230
2.125
2.180
630,347
-0.03(-1.36%)
Oct 28, 2022
2.070
2.220
2.040
2.210
668,375
+0.17(+8.33%)
Oct 27, 2022
2.090
2.110
2.015
2.040
427,811
-0.02(-0.97%)
Oct 26, 2022
2.020
2.145
1.995
2.060
616,992
+0.06(+3.00%)
Oct 25, 2022
1.830
2.010
1.830
2.000
752,231
+0.16(+8.70%)
Oct 24, 2022
1.910
1.910
1.780
1.840
482,908
-0.09(-4.66%)
Oct 21, 2022
1.810
1.930
1.780
1.930
738,904
+0.12(+6.63%)
Oct 20, 2022
1.820
1.900
1.795
1.810
309,674
-0.01(-0.55%)
Oct 19, 2022
1.890
1.890
1.810
1.820
342,552
-0.11(-5.70%)
Oct 18, 2022
1.910
2.000
1.890
1.930
628,604
+0.08(+4.32%)
Oct 17, 2022
1.820
1.895
1.820
1.850
548,090
+0.07(+3.93%)
Oct 14, 2022
1.950
1.975
1.770
1.780
395,448
-0.13(-6.81%)
Oct 13, 2022
1.800
1.930
1.770
1.910
667,099
+0.05(+2.69%)
Oct 12, 2022
1.960
1.970
1.820
1.860
577,940
-0.05(-2.62%)
Oct 11, 2022
1.890
1.940
1.790
1.910
427,410
+0.02(+1.06%)
Oct 10, 2022
1.930
1.935
1.840
1.890
398,729
-0.05(-2.58%)
Oct 07, 2022
2.030
2.040
1.910
1.940
377,676
-0.14(-6.73%)
Oct 06, 2022
2.050
2.140
2.000
2.080
456,734
+0.03(+1.46%)
Oct 05, 2022
2.040
2.070
1.960
2.050
401,908
-0.06(-2.84%)
Oct 04, 2022
2.020
2.110
1.990
2.110
567,796
+0.19(+9.90%)
Oct 03, 2022
2.010
2.010
1.900
1.920
711,533
-0.06(-3.03%)
Sep 30, 2022
1.940
2.080
1.920
1.980
729,799
+0.05(+2.59%)
Sep 29, 2022
2.090
2.090
1.900
1.930
530,830
-0.19(-8.96%)
Sep 28, 2022
2.000
2.140
1.930
2.120
924,029
+0.14(+7.07%)
Sep 27, 2022
2.020
2.081
1.950
1.980
415,488
+0.01(+0.51%)
Sep 26, 2022
1.980
2.080
1.950
1.970
471,817
-0.03(-1.50%)
Sep 23, 2022
2.010
2.030
1.950
2.000
639,159
-0.05(-2.44%)
Sep 22, 2022
2.140
2.170
2.000
2.050
720,459
-0.10(-4.65%)
Sep 21, 2022
2.150
2.225
2.060
2.150
920,184
+0.04(+1.90%)
Sep 20, 2022
2.170
2.227
2.100
2.110
1,188,931
-0.06(-2.76%)
Sep 19, 2022
2.220
2.235
2.120
2.170
985,744
-0.08(-3.56%)
Sep 16, 2022
2.460
2.460
2.240
2.250
1,651,622
-0.28(-11.07%)
Sep 15, 2022
2.580
2.679
2.530
2.530
825,867
-0.02(-0.78%)
Sep 14, 2022
2.580
2.590
2.480
2.550
931,686
+0.03(+1.19%)
Sep 13, 2022
2.550
2.595
2.500
2.520
997,929
-0.14(-5.26%)
Sep 12, 2022
2.540
2.680
2.533
2.660
911,713
+0.10(+3.91%)
Sep 09, 2022
2.410
2.595
2.370
2.560
1,220,207
+0.20(+8.47%)
Sep 08, 2022
2.350
2.390
2.275
2.360
497,914
+0.02(+0.85%)
Sep 07, 2022
2.360
2.450
2.275
2.340
781,807
-0.03(-1.27%)
Sep 06, 2022
2.340
2.420
2.280
2.370
785,138
+0.06(+2.60%)
Sep 02, 2022
2.520
2.650
2.305
2.310
1,118,305
-0.11(-4.55%)
Sep 01, 2022
2.390
2.430
2.330
2.420
895,046
-0.01(-0.41%)
Aug 31, 2022
2.440
2.471
2.380
2.430
727,672
+0.03(+1.25%)
Aug 30, 2022
2.450
2.470
2.360
2.400
841,464
+0.00(+0.00%)
Aug 29, 2022
2.300
2.420
2.300
2.400
606,286
+0.07(+3.00%)
Aug 26, 2022
2.570
2.581
2.310
2.330
815,168
-0.26(-10.04%)
Aug 25, 2022
2.550
2.590
2.510
2.590
519,759
+0.05(+1.97%)
Aug 24, 2022
2.380
2.550
2.350
2.540
769,925
+0.17(+7.17%)
Aug 23, 2022
2.500
2.520
2.360
2.370
1,053,765
-0.06(-2.47%)
Aug 22, 2022
2.530
2.580
2.420
2.430
921,075
-0.17(-6.54%)
Aug 19, 2022
2.810
2.810
2.585
2.600
1,054,546
-0.28(-9.72%)
Aug 18, 2022
2.870
2.900
2.770
2.880
638,283
+0.07(+2.49%)
Aug 17, 2022
3.110
3.110
2.790
2.810
896,928
-0.33(-10.51%)
Aug 16, 2022
2.930
3.205
2.900
3.140
1,127,703
+0.23(+7.90%)
Aug 15, 2022
2.860
2.990
2.760
2.910
961,734
+0.03(+1.04%)
Aug 12, 2022
2.950
2.980
2.650
2.880
2,787,029
-0.23(-7.40%)
Aug 11, 2022
3.150
3.240
3.020
3.110
1,520,553
+0.16(+5.42%)
Aug 10, 2022
2.840
2.980
2.770
2.950
1,052,054
+0.23(+8.46%)
Aug 09, 2022
2.730
2.780
2.645
2.720
898,437
-0.04(-1.45%)
Aug 08, 2022
2.720
2.840
2.690
2.760
895,710
+0.11(+4.15%)
Aug 05, 2022
2.600
2.690
2.530
2.650
1,122,223
+0.05(+1.92%)
Aug 04, 2022
2.520
2.620
2.440
2.600
1,199,964
+0.14(+5.69%)
Aug 03, 2022
2.390
2.500
2.310
2.460
984,513
+0.09(+3.80%)
Aug 02, 2022
2.250
2.420
2.200
2.370
1,042,764
+0.15(+6.76%)
Aug 01, 2022
2.150
2.240
2.100
2.220
781,316
+0.03(+1.37%)
Jul 29, 2022
2.140
2.220
2.060
2.190
582,031
+0.09(+4.29%)
Jul 28, 2022
2.120
2.150
2.000
2.100
643,922
-0.06(-2.78%)
Jul 27, 2022
2.060
2.160
2.005
2.160
699,244
+0.16(+8.00%)
Jul 26, 2022
2.030
2.040
1.920
2.000
521,698
-0.03(-1.48%)
Jul 25, 2022
2.030
2.050
1.920
2.030
654,374
+0.00(+0.00%)
Jul 22, 2022
2.150
2.190
1.985
2.030
835,229
-0.14(-6.45%)
Jul 21, 2022
2.160
2.180
2.070
2.170
494,063
-0.02(-0.91%)
Jul 20, 2022
2.090
2.220
2.040
2.190
783,761
+0.08(+3.79%)
Jul 19, 2022
2.100
2.120
2.040
2.110
679,327
+0.09(+4.46%)
Jul 18, 2022
2.120
2.165
2.010
2.020
1,081,274
-0.09(-4.27%)
Jul 15, 2022
1.960
2.110
1.820
2.110
1,974,622
+0.21(+11.05%)
Jul 14, 2022
1.920
1.960
1.825
1.900
584,210
-0.06(-3.06%)
Jul 13, 2022
1.880
2.040
1.840
1.960
1,801,206
+0.03(+1.55%)
Jul 12, 2022
1.840
1.980
1.810
1.930
2,094,843
+0.11(+6.04%)
Jul 11, 2022
1.930
1.950
1.790
1.820
1,102,076
-0.13(-6.67%)
Jul 08, 2022
1.940
2.000
1.875
1.950
521,300
+0.00(+0.00%)
Jul 07, 2022
1.830
1.955
1.770
1.950
1,259,614
+0.14(+7.73%)
Jul 06, 2022
1.960
1.975
1.800
1.810
1,075,122
-0.16(-8.12%)
Jul 05, 2022
1.790
1.970
1.730
1.970
1,029,526
+0.12(+6.49%)
Jul 01, 2022
1.870
1.910
1.810
1.850
718,273
+0.00(+0.00%)
Jun 30, 2022
1.760
1.880
1.720
1.850
1,813,282
+0.06(+3.35%)
Jun 29, 2022
1.930
1.930
1.760
1.790
1,605,464
-0.14(-7.25%)
Jun 28, 2022
2.100
2.130
1.910
1.930
1,557,404
-0.18(-8.53%)
Jun 27, 2022
2.360
2.400
2.100
2.110
1,485,060
-0.27(-11.34%)
Jun 24, 2022
2.290
2.520
2.260
2.380
13,575,412
+0.12(+5.31%)
Jun 23, 2022
2.260
2.340
2.200
2.260
1,322,748
+0.04(+1.80%)
Jun 22, 2022
2.160
2.320
2.160
2.220
2,427,153
+0.01(+0.45%)
Jun 21, 2022
2.240
2.310
2.170
2.210
1,422,576
+0.01(+0.45%)
Jun 17, 2022
2.090
2.305
2.060
2.200
4,782,856
+0.12(+5.77%)
Jun 16, 2022
2.080
2.190
2.030
2.080
1,358,624
-0.08(-3.70%)
Jun 15, 2022
2.100
2.200
2.070
2.160
1,571,647
+0.13(+6.40%)
Jun 14, 2022
1.950
2.040
1.930
2.030
1,591,351
+0.04(+2.01%)
Jun 13, 2022
2.070
2.095
1.960
1.990
1,851,806
-0.14(-6.57%)
Jun 10, 2022
2.230
2.250
2.100
2.130
1,100,417
-0.15(-6.58%)
Jun 09, 2022
2.340
2.340
2.220
2.280
1,138,579
-0.04(-1.72%)
Jun 08, 2022
2.300
2.410
2.270
2.320
2,175,470
+0.03(+1.31%)
Jun 07, 2022
2.350
2.360
2.210
2.290
2,528,878
-0.09(-3.78%)
Jun 06, 2022
2.430
2.450
2.280
2.380
1,472,794
+0.04(+1.71%)
Jun 03, 2022
2.340
2.440
2.270
2.340
1,280,140
-0.04(-1.68%)
Jun 02, 2022
2.360
2.510
2.310
2.380
2,573,171
+0.03(+1.28%)
Jun 01, 2022
2.620
2.680
2.270
2.350
1,945,873
-0.29(-10.98%)
May 31, 2022
2.580
2.810
2.500
2.640
3,385,661
+0.07(+2.72%)
May 27, 2022
2.700
2.740
2.500
2.570
2,960,957
-0.06(-2.28%)
May 26, 2022
2.550
2.715
2.475
2.630
1,146,176
+0.10(+3.95%)
May 25, 2022
2.460
2.580
2.330
2.530
1,456,794
+0.05(+2.02%)
May 24, 2022
2.700
2.770
2.480
2.480
914,089
-0.24(-8.82%)
May 23, 2022
2.800
2.800
2.680
2.720
726,161
-0.05(-1.81%)
May 20, 2022
2.850
2.920
2.650
2.770
1,259,887
-0.06(-2.12%)
May 19, 2022
2.930
3.005
2.810
2.830
1,071,345
-0.13(-4.39%)
May 18, 2022
3.060
3.195
2.950
2.960
1,036,095
-0.15(-4.82%)
May 17, 2022
2.860
3.140
2.830
3.110
1,755,566
+0.32(+11.47%)
May 16, 2022
2.880
2.950
2.728
2.790
1,067,219
-0.13(-4.45%)
May 13, 2022
3.070
3.070
2.792
2.920
1,477,133
+0.17(+6.18%)
May 12, 2022
2.530
2.820
2.480
2.750
1,873,439
+0.16(+6.18%)
May 11, 2022
2.760
2.810
2.580
2.590
792,770
-0.21(-7.50%)
May 10, 2022
3.030
3.140
2.730
2.800
1,621,502
-0.19(-6.35%)
May 09, 2022
3.160
3.160
2.950
2.990
1,398,826
-0.23(-7.14%)
May 06, 2022
3.280
3.390
3.100
3.220
1,293,242
-0.10(-3.01%)
May 05, 2022
3.370
3.420
3.200
3.320
791,023
-0.10(-2.92%)
May 04, 2022
3.340
3.420
3.190
3.420
1,232,673
+0.04(+1.18%)
May 03, 2022
3.520
3.570
3.325
3.380
1,041,654
-0.16(-4.52%)
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.