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
Cytosorbents Cor
(NQ:
CTSO
)
0.9676
+0.1013 (+11.69%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 28, 2022
3.790
4.000
3.730
3.870
125,692
+0.03(+0.78%)
Feb 25, 2022
3.850
3.900
3.610
3.840
130,082
+0.05(+1.32%)
Feb 24, 2022
3.500
3.800
3.500
3.790
125,322
+0.19(+5.28%)
Feb 23, 2022
3.690
3.760
3.600
3.600
80,586
-0.08(-2.17%)
Feb 22, 2022
3.800
3.800
3.660
3.680
120,389
-0.10(-2.65%)
Feb 18, 2022
3.780
0
+0.07(+1.89%)
Feb 17, 2022
3.920
3.930
3.690
3.710
160,821
-0.24(-6.08%)
Feb 16, 2022
3.910
3.960
3.740
3.950
65,144
+0.10(+2.60%)
Feb 15, 2022
3.710
3.910
3.710
3.850
116,474
+0.20(+5.48%)
Feb 14, 2022
3.750
3.750
3.620
3.650
83,396
-0.10(-2.67%)
Feb 11, 2022
3.910
3.920
3.737
3.750
144,481
-0.16(-4.09%)
Feb 10, 2022
4.030
4.080
3.795
3.910
190,641
-0.16(-3.93%)
Feb 09, 2022
3.930
4.090
3.850
4.070
234,746
+0.13(+3.30%)
Feb 08, 2022
3.750
3.970
3.710
3.940
123,349
+0.20(+5.35%)
Feb 07, 2022
3.610
3.770
3.590
3.740
94,876
+0.10(+2.75%)
Feb 04, 2022
3.700
3.700
3.595
3.640
121,519
-0.06(-1.62%)
Feb 03, 2022
3.760
3.611
3.700
193,414
-0.10(-2.63%)
Feb 02, 2022
3.920
3.920
3.760
3.800
209,630
-0.11(-2.81%)
Feb 01, 2022
3.790
3.940
3.685
3.910
190,400
+0.19(+5.11%)
Jan 31, 2022
3.490
3.720
146,364
+0.23(+6.59%)
Jan 28, 2022
3.400
3.530
3.300
3.490
153,380
+0.08(+2.35%)
Jan 27, 2022
3.680
3.930
3.410
3.410
268,869
-0.26(-7.08%)
Jan 26, 2022
3.580
3.795
3.520
3.670
348,446
+0.10(+2.80%)
Jan 25, 2022
3.770
3.780
3.410
3.570
401,270
-0.22(-5.80%)
Jan 24, 2022
3.360
3.820
3.250
3.790
432,831
+0.39(+11.47%)
Jan 21, 2022
3.450
3.650
3.400
3.400
318,599
-0.10(-2.86%)
Jan 20, 2022
3.420
3.790
3.300
3.500
352,195
+0.08(+2.34%)
Jan 19, 2022
3.410
3.470
3.272
3.420
322,585
+0.03(+0.88%)
Jan 18, 2022
3.270
3.480
3.220
3.390
486,328
+0.17(+5.28%)
Jan 14, 2022
3.220
0
-0.36(-10.06%)
Jan 13, 2022
3.700
3.720
3.580
3.580
116,441
-0.11(-2.98%)
Jan 12, 2022
4.090
4.090
3.670
3.690
159,914
-0.12(-3.15%)
Jan 11, 2022
3.760
3.895
3.740
3.810
93,070
+0.07(+1.87%)
Jan 10, 2022
3.710
3.780
3.590
3.740
188,779
+0.00(+0.00%)
Jan 07, 2022
3.810
3.860
3.680
3.740
167,198
-0.07(-1.84%)
Jan 06, 2022
3.990
3.990
3.760
3.810
199,032
-0.06(-1.55%)
Jan 05, 2022
4.030
4.090
3.860
3.870
160,365
-0.16(-3.97%)
Jan 04, 2022
4.310
4.310
4.000
4.030
195,651
-0.20(-4.73%)
Jan 03, 2022
4.160
4.306
4.100
4.230
170,683
+0.04(+0.95%)
Dec 31, 2021
4.020
4.250
3.880
4.190
363,971
+0.14(+3.46%)
Dec 30, 2021
4.200
4.250
4.030
4.050
357,341
-0.10(-2.41%)
Dec 29, 2021
4.130
4.180
4.020
4.150
346,474
+0.04(+0.97%)
Dec 28, 2021
4.350
4.400
4.080
4.110
351,169
-0.27(-6.16%)
Dec 27, 2021
4.450
4.530
4.320
4.380
245,747
-0.07(-1.57%)
Dec 23, 2021
4.330
4.490
4.180
4.450
369,741
+0.12(+2.77%)
Dec 22, 2021
4.350
4.410
4.270
4.330
343,429
+0.05(+1.17%)
Dec 21, 2021
4.260
4.360
4.250
4.280
350,700
+0.02(+0.47%)
Dec 20, 2021
4.580
4.600
4.260
4.260
326,498
-0.29(-6.37%)
Dec 17, 2021
4.470
4.820
4.300
4.550
554,773
+0.21(+4.84%)
Dec 16, 2021
4.610
4.610
4.290
4.340
267,905
-0.09(-2.03%)
Dec 15, 2021
4.540
4.640
4.280
4.430
306,679
-0.13(-2.85%)
Dec 14, 2021
4.800
4.820
4.525
4.560
259,480
-0.21(-4.40%)
Dec 13, 2021
5.060
5.100
4.735
4.770
176,440
-0.23(-4.60%)
Dec 10, 2021
5.260
5.340
4.970
5.000
185,112
-0.22(-4.21%)
Dec 09, 2021
5.280
5.400
5.190
5.220
107,401
-0.13(-2.43%)
Dec 08, 2021
5.220
5.360
5.180
5.350
88,957
+0.17(+3.28%)
Dec 07, 2021
5.000
5.380
5.000
5.180
174,791
+0.23(+4.65%)
Dec 06, 2021
4.650
4.990
4.510
4.950
210,035
+0.33(+7.14%)
Dec 03, 2021
4.720
4.800
4.450
4.620
196,082
-0.13(-2.74%)
Dec 02, 2021
4.810
4.885
4.670
4.750
142,549
+0.00(+0.00%)
Dec 01, 2021
4.950
5.070
4.750
4.750
197,756
-0.17(-3.46%)
Nov 30, 2021
4.970
5.100
4.870
4.920
238,281
-0.12(-2.38%)
Nov 29, 2021
4.860
5.110
4.860
5.040
299,057
+0.29(+6.11%)
Nov 26, 2021
4.970
5.000
4.750
4.750
125,542
-0.27(-5.38%)
Nov 24, 2021
5.040
5.055
4.990
5.020
203,647
+0.00(+0.00%)
Nov 23, 2021
5.110
5.110
4.920
5.020
238,668
-0.14(-2.71%)
Nov 22, 2021
5.320
5.320
4.970
5.160
383,031
-0.08(-1.53%)
Nov 19, 2021
5.710
5.710
5.230
5.240
452,001
-0.41(-7.26%)
Nov 18, 2021
6.065
5.670
5.650
5.650
210,102
-0.42(-6.92%)
Nov 17, 2021
6.140
6.320
5.960
6.070
172,703
-0.07(-1.14%)
Nov 16, 2021
6.130
6.220
5.970
6.140
276,767
+0.01(+0.16%)
Nov 15, 2021
6.280
6.300
6.030
6.130
264,726
-0.15(-2.39%)
Nov 12, 2021
6.240
6.310
6.150
6.280
290,500
+0.08(+1.29%)
Nov 11, 2021
6.420
6.490
6.170
6.200
156,113
-0.25(-3.88%)
Nov 10, 2021
6.280
6.450
180,820
+0.13(+2.06%)
Nov 09, 2021
6.530
6.640
6.260
6.320
281,412
-0.18(-2.77%)
Nov 08, 2021
6.230
6.500
6.216
6.500
240,852
+0.23(+3.67%)
Nov 05, 2021
6.080
6.400
6.080
6.270
351,330
+0.16(+2.62%)
Nov 04, 2021
6.120
6.250
6.060
6.110
143,584
-0.01(-0.16%)
Nov 03, 2021
5.920
6.120
5.920
6.120
198,747
+0.24(+4.08%)
Nov 02, 2021
5.870
5.980
5.800
5.880
205,828
+0.03(+0.51%)
Nov 01, 2021
5.870
6.130
5.830
5.850
181,969
-0.04(-0.68%)
Oct 29, 2021
5.870
5.950
5.780
5.890
154,399
+0.04(+0.68%)
Oct 28, 2021
5.880
6.050
5.800
5.850
174,149
+0.01(+0.17%)
Oct 27, 2021
5.800
5.890
5.800
5.840
165,327
+0.01(+0.17%)
Oct 26, 2021
5.880
5.830
200,048
-0.02(-0.34%)
Oct 25, 2021
5.820
5.980
5.750
5.850
151,635
+0.02(+0.34%)
Oct 22, 2021
6.010
6.019
5.793
5.830
208,148
-0.21(-3.48%)
Oct 21, 2021
6.050
6.270
5.970
6.040
263,432
+0.03(+0.50%)
Oct 20, 2021
5.990
6.280
5.965
6.010
445,295
+0.04(+0.67%)
Oct 19, 2021
5.810
6.110
5.800
5.970
283,045
+0.12(+2.05%)
Oct 18, 2021
5.850
5.980
5.790
5.850
413,825
-0.01(-0.17%)
Oct 15, 2021
6.080
6.080
5.840
5.860
462,904
-0.13(-2.17%)
Oct 14, 2021
6.150
6.180
5.950
5.990
480,528
-0.14(-2.28%)
Oct 13, 2021
6.840
6.840
6.095
6.130
1,043,363
-0.80(-11.54%)
Oct 12, 2021
6.910
7.010
6.900
6.930
353,578
+0.02(+0.29%)
Oct 11, 2021
7.080
7.095
6.910
6.910
131,499
-0.22(-3.09%)
Oct 08, 2021
7.190
7.280
7.105
7.130
208,607
-0.07(-0.90%)
Oct 07, 2021
7.150
7.520
6.540
7.195
1,222,930
-0.79(-9.84%)
Oct 06, 2021
7.970
8.020
7.800
7.980
99,364
-0.02(-0.25%)
Oct 05, 2021
8.090
8.095
7.980
8.000
74,875
-0.10(-1.23%)
Oct 04, 2021
8.120
8.160
8.010
8.100
120,044
-0.01(-0.12%)
Oct 01, 2021
8.130
8.210
7.970
8.110
135,862
-0.01(-0.12%)
Sep 30, 2021
8.100
8.230
8.040
8.120
101,851
+0.02(+0.25%)
Sep 29, 2021
8.090
8.160
7.960
8.100
75,436
+0.04(+0.50%)
Sep 28, 2021
8.110
8.110
7.910
8.060
176,900
+0.03(+0.37%)
Sep 27, 2021
8.140
8.200
8.010
8.030
118,967
-0.12(-1.47%)
Sep 24, 2021
8.260
8.260
8.100
8.150
88,008
-0.14(-1.69%)
Sep 23, 2021
8.280
8.330
8.150
8.290
130,151
+0.00(+0.00%)
Sep 22, 2021
8.400
8.400
8.230
8.290
139,958
-0.03(-0.36%)
Sep 21, 2021
8.530
8.620
8.290
8.320
213,196
-0.19(-2.23%)
Sep 20, 2021
8.640
8.790
8.490
8.510
294,884
-0.22(-2.52%)
Sep 17, 2021
8.410
8.860
8.320
8.730
491,451
+0.38(+4.55%)
Sep 16, 2021
8.210
8.500
8.120
8.350
319,181
+0.15(+1.83%)
Sep 15, 2021
8.340
8.395
8.160
8.200
285,794
-0.12(-1.44%)
Sep 14, 2021
8.720
8.720
8.260
8.320
169,941
-0.32(-3.70%)
Sep 13, 2021
8.900
8.900
8.600
8.640
143,972
-0.27(-3.03%)
Sep 10, 2021
9.010
9.010
8.790
8.910
126,571
+0.00(+0.00%)
Sep 09, 2021
8.900
9.110
8.810
8.910
120,517
+0.04(+0.45%)
Sep 08, 2021
9.060
9.080
8.820
8.870
132,269
-0.22(-2.42%)
Sep 07, 2021
9.450
9.500
9.010
9.090
293,833
-0.36(-3.81%)
Sep 03, 2021
9.480
9.661
9.354
9.450
224,792
-0.26(-2.68%)
Sep 02, 2021
9.540
9.758
9.450
9.710
313,560
+0.05(+0.52%)
Sep 01, 2021
9.760
9.800
9.330
9.660
797,819
+0.09(+0.94%)
Aug 31, 2021
9.590
9.720
9.210
9.570
164,297
-0.01(-0.10%)
Aug 30, 2021
9.090
9.650
9.070
9.580
253,996
+0.51(+5.62%)
Aug 27, 2021
8.790
9.150
8.770
9.070
182,568
+0.29(+3.30%)
Aug 26, 2021
8.780
8.870
8.660
8.780
169,506
-0.05(-0.57%)
Aug 25, 2021
8.440
8.930
8.520
8.830
266,482
+0.31(+3.64%)
Aug 24, 2021
8.220
8.590
8.015
8.520
249,356
+0.21(+2.53%)
Aug 23, 2021
7.940
8.340
7.810
8.310
276,629
+0.36(+4.53%)
Aug 20, 2021
7.350
7.960
7.245
7.950
297,094
+0.52(+7.00%)
Aug 19, 2021
7.430
7.570
7.300
7.430
175,858
-0.06(-0.80%)
Aug 18, 2021
7.490
7.720
7.450
7.490
93,205
+0.02(+0.27%)
Aug 17, 2021
7.840
7.940
7.450
7.470
285,550
-0.46(-5.80%)
Aug 16, 2021
7.800
8.090
7.548
7.930
208,073
+0.10(+1.28%)
Aug 13, 2021
7.870
8.100
7.790
7.830
212,231
-0.17(-2.12%)
Aug 12, 2021
8.200
8.393
7.630
8.000
2,109,522
+0.20(+2.56%)
Aug 11, 2021
8.110
8.210
7.670
7.800
160,693
-0.31(-3.82%)
Aug 10, 2021
8.020
8.190
7.810
8.110
171,173
+0.11(+1.37%)
Aug 09, 2021
7.780
8.120
7.680
8.000
184,310
+0.22(+2.83%)
Aug 06, 2021
7.430
8.330
7.395
7.780
687,832
+0.31(+4.15%)
Aug 05, 2021
7.010
7.530
6.990
7.470
164,210
+0.47(+6.71%)
Aug 04, 2021
7.220
7.300
7.000
7.000
244,403
-0.26(-3.58%)
Aug 03, 2021
7.400
7.470
7.210
7.260
164,746
-0.16(-2.16%)
Aug 02, 2021
7.750
7.750
7.390
7.420
202,954
-0.19(-2.50%)
Jul 30, 2021
7.700
7.750
7.580
7.610
147,569
-0.01(-0.13%)
Jul 29, 2021
7.690
7.720
7.470
7.620
118,773
-0.01(-0.13%)
Jul 28, 2021
7.370
7.730
7.260
7.630
146,143
+0.24(+3.25%)
Jul 27, 2021
7.535
7.535
7.140
7.390
117,364
-0.01(-0.14%)
Jul 26, 2021
7.400
7.605
7.370
7.400
197,659
-0.06(-0.80%)
Jul 23, 2021
7.720
7.760
7.380
7.460
165,331
-0.22(-2.86%)
Jul 22, 2021
7.850
7.930
7.610
7.680
85,549
-0.17(-2.17%)
Jul 21, 2021
7.740
8.005
7.700
7.850
151,742
+0.08(+1.03%)
Jul 20, 2021
7.870
7.890
7.690
7.770
187,927
-0.04(-0.51%)
Jul 19, 2021
7.550
7.900
7.530
7.810
132,353
+0.13(+1.69%)
Jul 16, 2021
7.730
7.850
7.620
7.680
134,304
+0.01(+0.13%)
Jul 15, 2021
7.700
7.870
7.500
7.670
249,261
-0.05(-0.65%)
Jul 14, 2021
7.730
7.790
7.575
7.720
150,638
+0.02(+0.26%)
Jul 13, 2021
7.800
7.850
7.680
7.700
74,946
-0.13(-1.66%)
Jul 12, 2021
8.000
8.020
7.690
7.830
126,831
-0.16(-2.00%)
Jul 09, 2021
7.660
8.170
7.645
7.990
247,649
+0.31(+4.04%)
Jul 08, 2021
7.680
7.720
7.500
7.680
176,398
+0.02(+0.26%)
Jul 07, 2021
8.180
8.390
7.640
7.660
429,539
-0.97(-11.24%)
Jul 06, 2021
7.800
8.760
7.410
8.630
2,752,313
+1.28(+17.41%)
Jul 02, 2021
7.590
7.640
7.350
7.350
95,109
-0.19(-2.52%)
Jul 01, 2021
7.530
7.680
7.490
7.540
182,484
-0.01(-0.13%)
Jun 30, 2021
7.530
7.600
7.480
7.550
204,811
-0.03(-0.40%)
Jun 29, 2021
7.650
7.650
7.480
7.580
130,196
-0.05(-0.66%)
Jun 28, 2021
7.760
7.880
7.510
7.630
171,740
-0.08(-1.04%)
Jun 25, 2021
7.820
7.930
7.690
7.710
530,514
-0.13(-1.66%)
Jun 24, 2021
7.830
7.890
7.750
7.840
107,236
+0.07(+0.90%)
Jun 23, 2021
7.740
7.770
7.550
7.770
169,772
+0.14(+1.83%)
Jun 22, 2021
7.820
7.950
7.510
7.630
333,205
-0.18(-2.30%)
Jun 21, 2021
7.760
8.080
7.680
7.810
339,226
+0.14(+1.83%)
Jun 18, 2021
7.970
8.000
7.640
7.670
390,160
-0.27(-3.40%)
Jun 17, 2021
7.990
8.260
7.900
7.940
293,252
+0.04(+0.51%)
Jun 16, 2021
8.190
8.245
7.900
7.900
312,366
-0.34(-4.13%)
Jun 15, 2021
8.240
8.300
8.145
8.240
161,812
-0.01(-0.12%)
Jun 14, 2021
8.390
8.440
8.200
8.250
111,649
-0.09(-1.08%)
Jun 11, 2021
8.310
8.370
8.210
8.340
50,133
+0.06(+0.72%)
Jun 10, 2021
8.270
8.400
8.150
8.280
115,118
-0.03(-0.36%)
Jun 09, 2021
8.270
8.410
8.150
8.310
138,217
+0.27(+3.36%)
Jun 08, 2021
8.490
8.490
7.960
8.040
242,105
-0.36(-4.29%)
Jun 07, 2021
8.210
9.250
8.190
8.400
659,435
+0.23(+2.82%)
Jun 04, 2021
7.960
8.240
7.960
8.170
102,142
+0.21(+2.64%)
Jun 03, 2021
7.960
8.030
7.900
7.960
98,959
-0.07(-0.87%)
Jun 02, 2021
7.950
8.040
7.900
8.030
117,888
+0.05(+0.63%)
Jun 01, 2021
8.180
8.180
7.900
7.980
189,041
-0.11(-1.36%)
May 28, 2021
8.080
8.240
7.990
8.090
130,278
-0.02(-0.25%)
May 27, 2021
8.220
8.300
8.090
8.110
121,499
-0.10(-1.22%)
May 26, 2021
8.190
8.250
8.160
8.210
66,580
+0.06(+0.74%)
May 25, 2021
8.350
8.440
8.150
8.150
124,006
-0.19(-2.28%)
May 24, 2021
8.460
8.500
8.230
8.340
81,447
-0.08(-0.95%)
May 21, 2021
8.510
8.570
8.380
8.420
127,202
-0.01(-0.12%)
May 20, 2021
8.420
8.580
8.350
8.430
91,276
+0.02(+0.24%)
May 19, 2021
8.150
8.430
8.100
8.410
121,993
+0.15(+1.82%)
May 18, 2021
8.460
8.510
8.250
8.260
275,343
-0.13(-1.55%)
May 17, 2021
8.200
8.390
8.040
8.390
156,164
+0.09(+1.08%)
May 14, 2021
8.220
8.360
8.110
8.300
115,227
+0.17(+2.09%)
May 13, 2021
8.270
8.270
8.060
8.130
209,870
-0.07(-0.85%)
May 12, 2021
7.810
8.360
7.810
8.200
355,120
+0.31(+3.93%)
May 11, 2021
7.760
7.970
7.660
7.890
272,684
-0.02(-0.25%)
May 10, 2021
8.350
8.350
7.800
7.910
536,434
-0.50(-5.95%)
May 07, 2021
8.370
8.520
8.250
8.410
202,920
+0.18(+2.19%)
May 06, 2021
8.630
8.777
8.160
8.230
316,411
-0.46(-5.29%)
May 05, 2021
9.050
9.050
8.630
8.690
467,995
-0.40(-4.40%)
May 04, 2021
9.160
9.240
8.870
9.090
291,818
-0.11(-1.20%)
May 03, 2021
9.300
9.420
9.120
9.200
161,311
-0.05(-0.54%)
Apr 30, 2021
9.100
9.380
9.100
9.250
207,000
+0.15(+1.65%)
Apr 29, 2021
9.100
9.140
8.860
9.100
337,956
+0.06(+0.66%)
Apr 28, 2021
8.930
9.160
8.930
9.040
175,792
+0.10(+1.12%)
Apr 27, 2021
9.100
9.150
8.830
8.940
211,144
-0.13(-1.43%)
Apr 26, 2021
9.170
9.170
8.900
9.070
362,290
-0.03(-0.33%)
Apr 23, 2021
8.960
9.150
8.960
9.100
177,300
+0.22(+2.48%)
Apr 22, 2021
8.960
9.065
8.810
8.880
153,197
-0.03(-0.34%)
Apr 21, 2021
8.860
9.090
8.750
8.910
154,158
+0.16(+1.83%)
Apr 20, 2021
8.950
8.990
8.700
8.750
218,293
-0.20(-2.23%)
Apr 19, 2021
9.020
9.280
8.700
8.950
346,247
-0.05(-0.56%)
Apr 16, 2021
9.460
9.460
8.940
9.000
235,700
-0.42(-4.46%)
Apr 15, 2021
9.330
9.470
9.200
9.420
161,638
+0.17(+1.84%)
Apr 14, 2021
9.310
9.330
8.930
9.250
376,031
+0.00(+0.00%)
Apr 13, 2021
8.900
9.260
8.850
9.250
287,989
+0.26(+2.89%)
Apr 12, 2021
9.000
9.010
8.790
8.990
114,161
+0.09(+1.01%)
Apr 09, 2021
8.820
8.940
8.670
8.900
107,800
+0.02(+0.23%)
Apr 08, 2021
8.880
8.950
8.790
8.880
137,965
+0.10(+1.14%)
Apr 07, 2021
8.860
9.050
8.700
8.780
167,576
-0.12(-1.35%)
Apr 06, 2021
8.840
9.150
8.800
8.900
190,138
+0.10(+1.14%)
Apr 05, 2021
8.970
9.070
8.685
8.800
143,442
+0.00(+0.00%)
Apr 01, 2021
8.780
8.850
8.560
8.800
220,400
+0.12(+1.38%)
Mar 31, 2021
8.500
8.730
8.322
8.680
273,830
+0.27(+3.21%)
Mar 30, 2021
8.250
8.450
8.200
8.410
149,552
+0.11(+1.33%)
Mar 29, 2021
8.480
8.480
8.040
8.300
317,611
-0.16(-1.89%)
Mar 26, 2021
8.810
8.820
8.310
8.460
163,900
-0.19(-2.20%)
Mar 25, 2021
8.460
8.690
8.330
8.650
209,933
+0.12(+1.41%)
Mar 24, 2021
8.830
8.830
8.530
8.530
249,667
-0.22(-2.51%)
Mar 23, 2021
9.030
9.100
8.750
8.750
232,691
-0.27(-2.99%)
Mar 22, 2021
9.050
9.180
8.870
9.020
236,583
-0.02(-0.22%)
Mar 19, 2021
8.930
9.070
8.680
9.040
486,400
+0.36(+4.15%)
Mar 18, 2021
8.890
9.110
8.660
8.680
316,466
-0.31(-3.45%)
Mar 17, 2021
9.290
9.290
8.710
8.990
405,062
-0.40(-4.26%)
Mar 16, 2021
9.420
9.700
9.150
9.390
621,111
+0.07(+0.70%)
Mar 15, 2021
8.720
9.470
8.560
9.325
521,840
+0.63(+7.31%)
Mar 12, 2021
8.500
8.740
8.290
8.690
252,100
+0.12(+1.40%)
Mar 11, 2021
8.620
8.720
8.470
8.570
244,990
-0.02(-0.23%)
Mar 10, 2021
9.070
9.250
8.250
8.590
363,730
-0.16(-1.83%)
Mar 09, 2021
8.440
8.930
8.440
8.750
349,111
+0.52(+6.32%)
Mar 08, 2021
8.710
8.730
8.200
8.230
200,268
-0.35(-4.08%)
Mar 05, 2021
8.640
8.690
7.820
8.580
516,400
-0.06(-0.69%)
Mar 04, 2021
8.980
8.990
8.500
8.640
372,906
-0.36(-4.00%)
Mar 03, 2021
9.460
9.565
8.980
9.000
210,750
-0.45(-4.76%)
Mar 02, 2021
9.510
9.700
9.420
9.450
161,434
-0.17(-1.77%)
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.