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
Wisdomtree Investments Inc
(NQ:
WETF
)
5.250
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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 (%)
Nov 04, 2022
5.220
0
-0.08(-1.50%)
Nov 03, 2022
5.200
5.374
5.180
5.300
1,110,211
+0.04(+0.76%)
Nov 02, 2022
5.419
5.439
5.230
5.260
1,503,729
-0.19(-3.47%)
Nov 01, 2022
5.518
5.593
5.449
5.449
1,642,944
+0.05(+0.92%)
Oct 31, 2022
5.369
5.558
5.305
5.399
1,580,455
+0.03(+0.56%)
Oct 28, 2022
5.220
5.369
5.190
5.369
1,482,441
+0.05(+0.93%)
Oct 27, 2022
5.300
5.379
5.215
5.319
950,762
+0.08(+1.52%)
Oct 26, 2022
5.210
5.309
5.170
5.240
934,735
+0.04(+0.76%)
Oct 25, 2022
5.071
5.210
5.031
5.200
565,519
+0.16(+3.16%)
Oct 24, 2022
4.991
5.061
4.961
5.041
653,192
+0.07(+1.40%)
Oct 21, 2022
4.922
4.981
4.862
4.971
428,454
+0.08(+1.63%)
Oct 20, 2022
4.892
4.991
4.852
4.892
606,955
-0.04(-0.81%)
Oct 19, 2022
4.892
4.952
4.862
4.932
555,723
+0.00(+0.00%)
Oct 18, 2022
4.892
4.976
4.872
4.932
919,095
+0.07(+1.43%)
Oct 17, 2022
4.842
4.907
4.802
4.862
456,780
+0.09(+1.88%)
Oct 14, 2022
4.802
4.907
4.753
4.773
766,735
-0.06(-1.23%)
Oct 13, 2022
4.613
4.867
4.579
4.832
612,186
+0.14(+2.97%)
Oct 12, 2022
4.643
4.723
4.574
4.693
1,051,416
+0.04(+0.85%)
Oct 11, 2022
4.643
4.742
4.613
4.653
631,659
-0.10(-2.09%)
Oct 10, 2022
4.753
4.817
4.713
4.753
524,796
+0.00(+0.00%)
Oct 07, 2022
4.892
4.892
4.703
4.753
465,809
-0.17(-3.43%)
Oct 06, 2022
4.892
4.952
4.872
4.922
500,307
+0.02(+0.41%)
Oct 05, 2022
4.912
4.952
4.822
4.902
339,390
-0.07(-1.40%)
Oct 04, 2022
4.842
5.031
4.832
4.971
993,173
+0.22(+4.60%)
Oct 03, 2022
4.673
4.773
4.584
4.753
866,539
+0.10(+2.14%)
Sep 30, 2022
4.723
4.797
4.648
4.653
1,024,513
-0.09(-1.89%)
Sep 29, 2022
4.763
4.783
4.673
4.743
916,079
-0.10(-2.05%)
Sep 28, 2022
4.773
4.892
4.723
4.842
886,700
+0.10(+2.10%)
Sep 27, 2022
4.703
4.857
4.703
4.743
1,838,809
+0.05(+1.06%)
Sep 26, 2022
4.703
4.807
4.683
4.693
930,269
-0.04(-0.84%)
Sep 23, 2022
4.773
4.778
4.693
4.733
933,174
-0.07(-1.45%)
Sep 22, 2022
4.852
4.902
4.783
4.802
947,029
-0.06(-1.23%)
Sep 21, 2022
4.852
4.986
4.852
4.862
717,223
-0.01(-0.20%)
Sep 20, 2022
4.922
4.979
4.862
4.872
1,730,256
-0.09(-1.80%)
Sep 19, 2022
4.932
5.001
4.912
4.961
695,658
+0.02(+0.40%)
Sep 16, 2022
4.902
4.961
4.852
4.942
1,027,215
+0.00(+0.00%)
Sep 15, 2022
4.991
5.071
4.922
4.942
428,816
-0.07(-1.39%)
Sep 14, 2022
5.051
5.076
4.981
5.011
513,552
-0.06(-1.18%)
Sep 13, 2022
5.131
5.175
5.041
5.071
645,130
-0.16(-3.04%)
Sep 12, 2022
5.260
5.290
5.205
5.230
606,888
-0.03(-0.57%)
Sep 09, 2022
5.250
5.314
5.240
5.260
514,066
+0.03(+0.57%)
Sep 08, 2022
5.210
5.270
5.160
5.230
571,134
-0.02(-0.38%)
Sep 07, 2022
5.131
5.250
5.101
5.250
642,979
+0.13(+2.52%)
Sep 06, 2022
5.021
5.140
4.991
5.121
1,675,816
+0.09(+1.78%)
Sep 02, 2022
5.081
5.165
4.991
5.031
667,346
-0.01(-0.20%)
Sep 01, 2022
4.952
5.061
4.922
5.041
1,215,888
+0.06(+1.20%)
Aug 31, 2022
5.041
5.041
4.917
4.981
695,272
+0.00(+0.00%)
Aug 30, 2022
5.051
5.051
4.932
4.981
697,619
-0.02(-0.40%)
Aug 29, 2022
4.971
5.051
4.892
5.001
696,289
+0.00(+0.00%)
Aug 26, 2022
5.121
5.121
4.981
5.001
730,658
-0.13(-2.52%)
Aug 25, 2022
5.041
5.175
5.041
5.131
543,421
+0.09(+1.78%)
Aug 24, 2022
4.952
5.096
4.937
5.041
699,011
+0.11(+2.22%)
Aug 23, 2022
5.081
5.160
4.932
4.932
1,457,313
-0.15(-2.94%)
Aug 22, 2022
5.031
5.185
4.957
5.081
2,547,508
+0.01(+0.20%)
Aug 19, 2022
5.150
5.160
4.947
5.071
2,043,087
-0.13(-2.49%)
Aug 18, 2022
5.150
5.265
5.140
5.200
839,148
+0.04(+0.77%)
Aug 17, 2022
5.240
5.280
5.016
5.160
1,980,364
-0.16(-2.99%)
Aug 16, 2022
5.409
5.409
5.300
5.319
873,731
-0.07(-1.29%)
Aug 15, 2022
5.339
5.419
5.300
5.389
675,112
+0.04(+0.74%)
Aug 12, 2022
5.369
5.409
5.309
5.349
1,444,109
+0.05(+0.94%)
Aug 11, 2022
5.389
5.469
5.290
5.300
2,450,865
-0.05(-0.93%)
Aug 10, 2022
5.409
5.449
5.339
5.349
1,055,080
+0.04(+0.75%)
Aug 09, 2022
5.300
5.359
5.250
5.309
672,176
+0.02(+0.38%)
Aug 08, 2022
5.408
5.408
5.250
5.290
1,856,489
-0.04(-0.74%)
Aug 05, 2022
5.329
5.388
5.250
5.329
411,224
-0.04(-0.74%)
Aug 04, 2022
5.379
5.413
5.329
5.369
586,843
-0.03(-0.55%)
Aug 03, 2022
5.201
5.448
5.122
5.398
900,164
+0.22(+4.20%)
Aug 02, 2022
5.250
5.295
5.171
5.181
661,183
-0.13(-2.42%)
Aug 01, 2022
5.042
5.319
5.042
5.309
740,702
+0.17(+3.27%)
Jul 29, 2022
5.151
5.230
4.934
5.141
633,673
-0.09(-1.70%)
Jul 28, 2022
5.181
5.280
5.131
5.230
769,101
+0.09(+1.73%)
Jul 27, 2022
5.052
5.206
5.052
5.141
940,544
+0.09(+1.76%)
Jul 26, 2022
5.131
5.131
5.023
5.052
307,821
-0.08(-1.54%)
Jul 25, 2022
5.191
5.201
5.102
5.131
389,139
-0.05(-0.95%)
Jul 22, 2022
5.210
5.250
5.126
5.181
504,768
-0.03(-0.57%)
Jul 21, 2022
5.122
5.210
5.072
5.210
394,459
+0.08(+1.54%)
Jul 20, 2022
5.161
5.161
5.068
5.131
581,948
-0.01(-0.19%)
Jul 19, 2022
5.072
5.201
4.963
5.141
571,439
+0.16(+3.17%)
Jul 18, 2022
5.033
5.077
4.953
4.983
500,022
-0.02(-0.40%)
Jul 15, 2022
4.914
5.003
4.864
5.003
518,298
+0.19(+3.90%)
Jul 14, 2022
4.766
4.840
4.746
4.815
415,219
-0.03(-0.61%)
Jul 13, 2022
4.835
4.894
4.746
4.845
440,684
-0.07(-1.41%)
Jul 12, 2022
4.894
5.003
4.894
4.914
893,443
+0.01(+0.20%)
Jul 11, 2022
4.963
5.062
4.884
4.904
470,937
-0.16(-3.13%)
Jul 08, 2022
5.131
5.131
5.028
5.062
387,064
-0.04(-0.78%)
Jul 07, 2022
5.023
5.131
4.993
5.102
521,775
+0.10(+1.98%)
Jul 06, 2022
5.161
5.171
4.978
5.003
749,147
-0.14(-2.69%)
Jul 05, 2022
5.013
5.141
4.939
5.141
1,061,607
+0.07(+1.36%)
Jul 01, 2022
4.963
5.102
4.919
5.072
1,267,652
+0.06(+1.18%)
Jun 30, 2022
4.825
5.013
4.815
5.013
886,872
+0.09(+1.81%)
Jun 29, 2022
5.240
5.299
4.894
4.924
1,442,827
-0.44(-8.12%)
Jun 28, 2022
5.458
5.507
5.359
5.359
1,112,175
-0.06(-1.09%)
Jun 27, 2022
5.468
5.576
5.374
5.418
409,240
+0.02(+0.37%)
Jun 24, 2022
5.349
5.418
5.319
5.398
1,869,979
+0.11(+2.06%)
Jun 23, 2022
5.359
5.369
5.240
5.290
578,042
-0.07(-1.29%)
Jun 22, 2022
5.270
5.398
5.270
5.359
624,148
+0.00(+0.00%)
Jun 21, 2022
5.359
5.448
5.260
5.359
804,572
+0.10(+1.88%)
Jun 17, 2022
5.072
5.299
5.072
5.260
1,829,303
+0.20(+3.91%)
Jun 16, 2022
5.112
5.151
5.003
5.062
1,126,572
-0.15(-2.85%)
Jun 15, 2022
5.230
5.334
5.161
5.210
1,072,796
+0.02(+0.38%)
Jun 14, 2022
5.329
5.339
5.171
5.191
698,163
-0.13(-2.42%)
Jun 13, 2022
5.309
5.497
5.290
5.319
1,439,021
-0.31(-5.45%)
Jun 10, 2022
5.665
5.700
5.606
5.626
784,993
-0.16(-2.74%)
Jun 09, 2022
5.824
5.922
5.764
5.784
463,161
-0.11(-1.85%)
Jun 08, 2022
6.021
6.021
5.883
5.893
699,173
-0.15(-2.46%)
Jun 07, 2022
5.912
6.041
5.903
6.041
305,043
+0.06(+0.99%)
Jun 06, 2022
6.061
6.061
5.952
5.982
456,892
-0.01(-0.16%)
Jun 03, 2022
6.110
6.110
5.962
5.992
640,062
-0.13(-2.10%)
Jun 02, 2022
5.932
6.120
5.927
6.120
784,264
+0.19(+3.17%)
Jun 01, 2022
5.893
5.952
5.804
5.932
822,700
+0.05(+0.84%)
May 31, 2022
5.932
5.982
5.873
5.883
522,602
-0.11(-1.82%)
May 27, 2022
5.883
6.001
5.779
5.992
570,207
+0.15(+2.54%)
May 26, 2022
5.794
5.942
5.794
5.843
1,058,792
+0.04(+0.68%)
May 25, 2022
5.715
5.843
5.685
5.804
821,638
+0.07(+1.21%)
May 24, 2022
5.754
5.784
5.611
5.735
744,586
-0.03(-0.51%)
May 23, 2022
5.646
5.819
5.596
5.764
900,067
+0.22(+3.92%)
May 20, 2022
5.557
5.626
5.433
5.547
648,272
+0.05(+0.90%)
May 19, 2022
5.388
5.537
5.379
5.497
980,026
+0.04(+0.72%)
May 18, 2022
5.527
5.596
5.418
5.458
1,042,962
-0.17(-2.99%)
May 17, 2022
5.468
5.660
5.438
5.626
886,697
+0.26(+4.79%)
May 16, 2022
5.359
5.404
5.260
5.369
768,483
+0.00(+0.00%)
May 13, 2022
5.299
5.438
5.240
5.369
1,531,523
+0.15(+2.84%)
May 12, 2022
5.141
5.255
5.097
5.220
2,777,045
+0.06(+1.15%)
May 11, 2022
5.260
5.408
5.141
5.161
1,515,310
-0.08(-1.51%)
May 10, 2022
5.369
5.428
5.092
5.240
1,497,386
-0.05(-0.93%)
May 09, 2022
5.388
5.471
5.275
5.290
1,444,460
-0.16(-2.89%)
May 06, 2022
5.526
5.545
5.378
5.447
1,096,138
-0.09(-1.60%)
May 05, 2022
5.712
5.712
5.471
5.535
1,059,671
-0.24(-4.09%)
May 04, 2022
5.614
5.781
5.545
5.771
1,885,805
+0.19(+3.35%)
May 03, 2022
5.506
5.663
5.358
5.585
1,152,847
+0.04(+0.71%)
May 02, 2022
5.771
5.821
5.412
5.545
1,654,415
-0.19(-3.26%)
Apr 29, 2022
5.929
5.988
5.653
5.732
1,214,462
-0.27(-4.43%)
Apr 28, 2022
5.968
6.027
5.830
5.997
689,012
+0.08(+1.33%)
Apr 27, 2022
5.840
5.978
5.821
5.919
1,325,280
+0.07(+1.18%)
Apr 26, 2022
6.037
6.056
5.850
5.850
1,101,673
-0.24(-3.88%)
Apr 25, 2022
6.027
6.086
5.939
6.086
1,716,472
+0.02(+0.32%)
Apr 22, 2022
6.135
6.214
6.047
6.066
1,341,815
-0.08(-1.28%)
Apr 21, 2022
6.224
6.302
6.120
6.145
1,079,695
-0.03(-0.48%)
Apr 20, 2022
6.233
6.264
6.155
6.174
1,380,553
-0.01(-0.16%)
Apr 19, 2022
6.076
6.194
5.997
6.184
849,348
+0.15(+2.44%)
Apr 18, 2022
5.978
6.091
5.943
6.037
840,618
+0.03(+0.49%)
Apr 14, 2022
6.017
6.115
5.997
6.007
818,938
+0.02(+0.33%)
Apr 13, 2022
5.850
6.042
5.835
5.988
1,511,947
+0.14(+2.35%)
Apr 12, 2022
5.830
5.939
5.801
5.850
1,032,091
+0.05(+0.85%)
Apr 11, 2022
5.703
5.816
5.673
5.801
1,111,981
+0.08(+1.37%)
Apr 08, 2022
5.732
5.840
5.693
5.722
1,137,147
-0.03(-0.51%)
Apr 07, 2022
5.909
5.909
5.678
5.752
1,252,664
-0.20(-3.31%)
Apr 06, 2022
5.811
5.988
5.791
5.948
1,784,820
+0.15(+2.54%)
Apr 05, 2022
5.781
5.821
5.703
5.801
1,622,666
+0.04(+0.68%)
Apr 04, 2022
5.732
5.806
5.698
5.762
751,734
-0.01(-0.17%)
Apr 01, 2022
5.781
5.850
5.624
5.771
929,334
+0.00(+0.00%)
Mar 31, 2022
5.604
5.806
5.604
5.771
1,860,131
+0.17(+2.98%)
Mar 30, 2022
5.634
5.712
5.560
5.604
731,583
-0.09(-1.55%)
Mar 29, 2022
5.565
5.703
5.565
5.693
1,250,826
+0.19(+3.39%)
Mar 28, 2022
5.476
5.565
5.422
5.506
616,633
+0.02(+0.36%)
Mar 25, 2022
5.506
5.585
5.457
5.486
481,620
+0.00(+0.00%)
Mar 24, 2022
5.388
5.516
5.334
5.486
775,878
+0.12(+2.20%)
Mar 23, 2022
5.447
5.457
5.358
5.368
677,803
-0.14(-2.50%)
Mar 22, 2022
5.437
5.535
5.437
5.506
580,589
+0.13(+2.38%)
Mar 21, 2022
5.457
5.491
5.329
5.378
699,122
-0.05(-0.91%)
Mar 18, 2022
5.398
5.442
5.349
5.427
1,329,266
+0.05(+0.91%)
Mar 17, 2022
5.329
5.408
5.295
5.378
487,576
+0.02(+0.37%)
Mar 16, 2022
5.260
5.368
5.239
5.358
1,550,652
+0.16(+3.02%)
Mar 15, 2022
5.142
5.216
5.142
5.201
621,995
+0.10(+1.93%)
Mar 14, 2022
5.162
5.211
5.073
5.103
729,149
+0.01(+0.19%)
Mar 11, 2022
5.191
5.368
5.093
5.093
667,112
-0.08(-1.52%)
Mar 10, 2022
5.152
5.211
5.113
5.172
557,613
-0.07(-1.31%)
Mar 09, 2022
5.201
5.285
5.181
5.240
673,216
+0.16(+3.09%)
Mar 08, 2022
5.083
5.162
5.004
5.083
963,039
+0.01(+0.19%)
Mar 07, 2022
5.073
5.113
4.995
5.073
1,414,575
-0.04(-0.77%)
Mar 04, 2022
5.103
5.152
5.044
5.113
935,060
-0.09(-1.70%)
Mar 03, 2022
5.417
5.442
5.172
5.201
836,102
-0.20(-3.64%)
Mar 02, 2022
5.349
5.481
5.344
5.398
882,218
+0.09(+1.67%)
Mar 01, 2022
5.516
5.516
5.290
5.309
1,171,235
-0.23(-4.09%)
Feb 28, 2022
5.594
5.614
5.526
5.535
1,214,637
-0.13(-2.26%)
Feb 25, 2022
5.516
5.673
5.467
5.663
1,009,211
+0.19(+3.41%)
Feb 24, 2022
5.201
5.491
5.162
5.476
4,107,806
+0.15(+2.77%)
Feb 23, 2022
5.594
5.673
5.329
5.329
1,305,219
-0.09(-1.63%)
Feb 22, 2022
5.486
5.506
5.388
5.417
1,692,561
-0.10(-1.78%)
Feb 18, 2022
5.516
0
-0.17(-2.94%)
Feb 17, 2022
5.673
5.722
5.624
5.683
1,275,027
-0.07(-1.20%)
Feb 16, 2022
5.742
5.821
5.722
5.752
463,836
-0.03(-0.51%)
Feb 15, 2022
5.663
5.825
5.663
5.781
722,137
+0.17(+2.98%)
Feb 14, 2022
5.614
5.673
5.565
5.614
1,403,232
+0.03(+0.53%)
Feb 11, 2022
5.555
5.693
5.516
5.585
1,353,437
-0.03(-0.53%)
Feb 10, 2022
5.594
5.683
5.526
5.614
1,285,730
+0.01(+0.18%)
Feb 09, 2022
5.585
5.634
5.570
5.604
1,114,948
+0.05(+0.88%)
Feb 08, 2022
5.594
5.594
5.486
5.555
763,227
-0.01(-0.18%)
Feb 07, 2022
5.536
5.619
5.477
5.565
691,681
+0.04(+0.71%)
Feb 04, 2022
5.379
5.575
5.360
5.526
1,312,082
+0.14(+2.54%)
Feb 03, 2022
5.487
5.360
5.389
982,643
-0.10(-1.78%)
Feb 02, 2022
5.506
5.584
5.369
5.487
1,134,979
+0.00(+0.00%)
Feb 01, 2022
5.487
5.516
5.418
5.487
786,021
+0.00(+0.00%)
Jan 31, 2022
5.389
5.487
1,230,488
+0.01(+0.18%)
Jan 28, 2022
5.555
5.565
5.286
5.477
3,110,780
-0.10(-1.75%)
Jan 27, 2022
5.584
5.729
5.487
5.575
1,261,505
+0.02(+0.35%)
Jan 26, 2022
5.692
5.809
5.536
5.555
2,378,949
-0.05(-0.87%)
Jan 25, 2022
5.536
5.682
5.438
5.604
2,049,345
-0.01(-0.17%)
Jan 24, 2022
5.545
5.643
5.389
5.614
2,661,832
-0.03(-0.52%)
Jan 21, 2022
5.692
5.824
5.521
5.643
1,439,166
-0.10(-1.70%)
Jan 20, 2022
5.897
5.971
5.721
5.741
667,759
-0.14(-2.33%)
Jan 19, 2022
6.015
6.025
5.878
5.878
1,154,231
-0.10(-1.64%)
Jan 18, 2022
5.976
6.210
5.956
5.976
1,301,753
-0.27(-4.38%)
Jan 14, 2022
6.250
0
-0.02(-0.31%)
Jan 13, 2022
6.250
6.357
6.245
6.269
548,815
+0.02(+0.31%)
Jan 12, 2022
6.377
6.455
6.240
6.250
937,077
-0.10(-1.54%)
Jan 11, 2022
6.259
6.367
6.230
6.347
388,665
+0.08(+1.25%)
Jan 10, 2022
6.357
6.406
6.180
6.269
633,899
-0.05(-0.77%)
Jan 07, 2022
6.259
6.328
6.162
6.318
540,040
+0.11(+1.73%)
Jan 06, 2022
6.201
6.240
6.034
6.210
729,855
+0.05(+0.79%)
Jan 05, 2022
6.201
6.259
6.093
6.161
1,020,078
-0.04(-0.63%)
Jan 04, 2022
6.093
6.308
6.093
6.201
533,576
+0.07(+1.12%)
Jan 03, 2022
6.005
6.171
5.995
6.132
906,614
+0.15(+2.45%)
Dec 31, 2021
5.985
6.025
5.937
5.985
400,238
+0.00(+0.00%)
Dec 30, 2021
5.946
6.044
5.927
5.985
1,058,077
+0.02(+0.33%)
Dec 29, 2021
5.985
6.029
5.937
5.966
375,644
-0.02(-0.33%)
Dec 28, 2021
6.025
6.064
5.981
5.985
367,410
-0.04(-0.65%)
Dec 27, 2021
5.976
6.034
5.917
6.025
538,291
+0.07(+1.15%)
Dec 23, 2021
5.946
5.995
5.897
5.956
415,584
+0.06(+1.00%)
Dec 22, 2021
5.819
5.902
5.770
5.897
404,307
+0.07(+1.17%)
Dec 21, 2021
5.780
5.937
5.780
5.829
677,872
+0.11(+1.88%)
Dec 20, 2021
5.682
5.770
5.583
5.721
1,131,373
-0.07(-1.18%)
Dec 17, 2021
6.015
6.039
5.682
5.790
4,561,364
-0.21(-3.43%)
Dec 16, 2021
6.191
6.240
5.956
5.995
776,742
-0.08(-1.29%)
Dec 15, 2021
6.044
6.113
5.917
6.073
1,000,134
+0.05(+0.81%)
Dec 14, 2021
6.034
6.132
6.015
6.025
798,008
-0.06(-0.96%)
Dec 13, 2021
6.210
6.220
6.029
6.083
526,853
-0.16(-2.51%)
Dec 10, 2021
6.250
6.289
6.137
6.240
637,339
+0.06(+0.95%)
Dec 09, 2021
6.210
6.220
6.122
6.181
397,535
-0.07(-1.10%)
Dec 08, 2021
6.250
6.289
6.142
6.250
305,464
+0.08(+1.27%)
Dec 07, 2021
6.181
6.289
6.142
6.171
420,855
+0.10(+1.61%)
Dec 06, 2021
6.034
6.083
5.902
6.073
626,375
+0.16(+2.64%)
Dec 03, 2021
6.093
6.132
5.849
5.917
4,173,843
-0.18(-2.89%)
Dec 02, 2021
5.868
6.113
5.819
6.093
563,419
+0.23(+4.01%)
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.