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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Nov 30, 2022
3.225
3.251
3.183
3.217
245,237
+0.00(+0.00%)
Nov 29, 2022
3.208
3.234
3.157
3.217
272,464
+0.04(+1.34%)
Nov 28, 2022
3.259
3.262
3.174
3.174
295,026
-0.08(-2.60%)
Nov 25, 2022
3.234
3.268
3.225
3.259
108,526
+0.02(+0.52%)
Nov 23, 2022
3.225
3.247
3.200
3.242
227,479
+0.00(+0.00%)
Nov 22, 2022
3.225
3.247
3.217
3.242
436,465
+0.03(+0.79%)
Nov 21, 2022
3.234
3.234
3.200
3.217
323,231
-0.03(-0.79%)
Nov 18, 2022
3.293
3.293
3.225
3.242
125,842
-0.04(-1.29%)
Nov 17, 2022
3.285
3.285
3.247
3.285
95,429
+0.00(+0.00%)
Nov 16, 2022
3.268
3.293
3.251
3.285
144,712
+0.03(+1.04%)
Nov 15, 2022
3.268
3.293
3.230
3.251
177,922
+0.03(+0.79%)
Nov 14, 2022
3.251
3.285
3.225
3.225
222,122
-0.01(-0.26%)
Nov 11, 2022
3.302
3.302
3.225
3.234
224,153
-0.04(-1.30%)
Nov 10, 2022
3.242
3.302
3.200
3.276
460,111
+0.12(+3.76%)
Nov 09, 2022
3.310
3.336
3.132
3.157
584,239
-0.15(-4.62%)
Nov 08, 2022
3.302
3.353
3.285
3.310
314,648
+0.02(+0.52%)
Nov 07, 2022
3.217
3.310
3.191
3.293
333,603
+0.12(+3.74%)
Nov 04, 2022
3.132
3.183
3.108
3.174
195,588
+0.13(+4.18%)
Nov 03, 2022
3.047
3.081
3.014
3.047
102,240
-0.03(-1.10%)
Nov 02, 2022
3.098
3.132
3.051
3.081
112,904
+0.00(+0.00%)
Nov 01, 2022
3.090
3.128
3.073
3.081
108,460
+0.01(+0.28%)
Oct 31, 2022
3.123
3.153
3.073
3.073
185,295
-0.05(-1.63%)
Oct 28, 2022
3.107
3.140
3.098
3.123
66,344
+0.03(+1.10%)
Oct 27, 2022
3.132
3.151
3.081
3.090
161,689
-0.03(-0.82%)
Oct 26, 2022
3.081
3.123
3.064
3.115
213,649
+0.03(+1.10%)
Oct 25, 2022
3.039
3.098
3.005
3.081
173,116
+0.05(+1.68%)
Oct 24, 2022
2.996
3.039
2.979
3.030
403,701
+0.03(+1.13%)
Oct 21, 2022
3.030
3.054
2.975
2.996
300,309
-0.05(-1.67%)
Oct 20, 2022
3.047
3.081
3.022
3.047
253,254
-0.01(-0.28%)
Oct 19, 2022
3.098
3.123
3.051
3.056
134,462
-0.05(-1.64%)
Oct 18, 2022
3.090
3.149
3.090
3.107
156,732
+0.01(+0.27%)
Oct 17, 2022
3.107
3.149
3.064
3.098
217,711
+0.02(+0.55%)
Oct 14, 2022
3.115
3.157
3.081
3.081
117,577
-0.03(-1.09%)
Oct 13, 2022
3.022
3.123
2.971
3.115
283,137
+0.03(+1.10%)
Oct 12, 2022
3.064
3.090
3.013
3.081
123,587
+0.03(+1.11%)
Oct 11, 2022
3.064
3.107
2.996
3.047
188,312
-0.04(-1.37%)
Oct 10, 2022
3.123
3.140
3.073
3.090
336,283
-0.03(-0.82%)
Oct 07, 2022
3.030
3.140
3.030
3.115
414,352
+0.06(+1.94%)
Oct 06, 2022
3.073
3.098
3.047
3.056
181,563
+0.01(+0.28%)
Oct 05, 2022
3.064
3.064
2.988
3.047
154,320
-0.02(-0.55%)
Oct 04, 2022
2.928
3.098
2.928
3.064
442,388
+0.16(+5.56%)
Oct 03, 2022
2.894
2.954
2.809
2.903
488,242
+0.03(+0.88%)
Sep 30, 2022
2.877
2.954
2.860
2.877
287,208
+0.01(+0.30%)
Sep 29, 2022
2.988
2.996
2.843
2.869
301,695
-0.15(-5.06%)
Sep 28, 2022
2.928
3.030
2.913
3.022
132,124
+0.11(+3.79%)
Sep 27, 2022
2.937
3.013
2.911
2.911
198,574
+0.01(+0.29%)
Sep 26, 2022
3.013
3.039
2.886
2.903
618,726
-0.13(-4.20%)
Sep 23, 2022
3.056
3.077
2.945
3.030
648,129
-0.06(-1.92%)
Sep 22, 2022
3.140
3.174
3.073
3.090
212,738
-0.05(-1.62%)
Sep 21, 2022
3.140
3.242
3.140
3.140
291,343
-0.01(-0.27%)
Sep 20, 2022
3.157
3.183
3.140
3.149
164,204
-0.01(-0.27%)
Sep 19, 2022
3.157
3.214
3.149
3.157
159,521
-0.04(-1.33%)
Sep 16, 2022
3.183
3.204
3.166
3.200
187,828
-0.03(-0.79%)
Sep 15, 2022
3.225
3.285
3.192
3.225
181,781
+0.00(+0.00%)
Sep 14, 2022
3.268
3.289
3.200
3.225
215,118
-0.02(-0.52%)
Sep 13, 2022
3.292
3.302
3.226
3.242
521,397
-0.05(-1.51%)
Sep 12, 2022
3.300
3.317
3.275
3.292
305,681
+0.02(+0.76%)
Sep 09, 2022
3.242
3.284
3.226
3.267
190,125
+0.02(+0.77%)
Sep 08, 2022
3.184
3.242
3.184
3.242
92,494
+0.07(+2.35%)
Sep 07, 2022
3.209
3.234
3.151
3.168
297,155
-0.02(-0.78%)
Sep 06, 2022
3.242
3.242
3.184
3.193
112,419
-0.01(-0.26%)
Sep 02, 2022
3.201
3.251
3.201
3.201
107,507
+0.00(+0.00%)
Sep 01, 2022
3.226
3.251
3.160
3.201
223,183
-0.03(-1.02%)
Aug 31, 2022
3.234
3.275
3.234
3.234
128,210
+0.00(+0.00%)
Aug 30, 2022
3.267
3.267
3.226
3.234
114,643
+0.00(+0.00%)
Aug 29, 2022
3.242
3.275
3.234
3.234
153,992
-0.03(-1.01%)
Aug 26, 2022
3.259
3.284
3.237
3.267
144,731
+0.02(+0.51%)
Aug 25, 2022
3.267
3.292
3.234
3.251
168,902
-0.02(-0.51%)
Aug 24, 2022
3.292
3.308
3.267
3.267
135,331
-0.02(-0.50%)
Aug 23, 2022
3.267
3.308
3.251
3.284
240,511
+0.02(+0.51%)
Aug 22, 2022
3.292
3.298
3.251
3.267
177,743
-0.03(-1.00%)
Aug 19, 2022
3.325
3.325
3.292
3.300
129,964
-0.02(-0.75%)
Aug 18, 2022
3.308
3.333
3.308
3.325
100,673
+0.03(+1.00%)
Aug 17, 2022
3.308
3.333
3.292
3.292
244,011
-0.03(-0.99%)
Aug 16, 2022
3.292
3.333
3.284
3.325
185,480
+0.03(+1.00%)
Aug 15, 2022
3.292
3.300
3.275
3.292
109,174
+0.00(+0.00%)
Aug 12, 2022
3.267
3.300
3.267
3.292
182,988
+0.04(+1.27%)
Aug 11, 2022
3.275
3.300
3.246
3.251
125,121
-0.02(-0.76%)
Aug 10, 2022
3.251
3.292
3.226
3.275
169,980
+0.06(+1.80%)
Aug 09, 2022
3.259
3.259
3.209
3.217
122,957
-0.02(-0.51%)
Aug 08, 2022
3.209
3.242
3.201
3.234
174,972
+0.04(+1.30%)
Aug 05, 2022
3.201
3.246
3.160
3.193
355,194
+0.00(+0.00%)
Aug 04, 2022
3.201
3.220
3.176
3.193
180,508
+0.01(+0.26%)
Aug 03, 2022
3.168
3.201
3.168
3.184
175,393
+0.01(+0.26%)
Aug 02, 2022
3.209
3.209
3.160
3.176
130,556
-0.02(-0.52%)
Aug 01, 2022
3.160
3.217
3.142
3.193
193,685
+0.03(+1.05%)
Jul 29, 2022
3.118
3.184
3.118
3.160
251,955
-0.02(-0.52%)
Jul 28, 2022
3.127
3.184
3.127
3.176
149,449
+0.03(+1.05%)
Jul 27, 2022
3.160
3.168
3.127
3.143
163,766
+0.02(+0.53%)
Jul 26, 2022
3.143
3.160
3.110
3.127
102,839
+0.00(+0.00%)
Jul 25, 2022
3.143
3.143
3.102
3.127
166,341
-0.02(-0.79%)
Jul 22, 2022
3.168
3.168
3.127
3.151
92,933
-0.02(-0.78%)
Jul 21, 2022
3.168
3.176
3.127
3.176
111,751
+0.02(+0.52%)
Jul 20, 2022
3.193
3.209
3.149
3.160
143,170
-0.02(-0.78%)
Jul 19, 2022
3.184
3.184
3.143
3.184
87,803
+0.03(+1.05%)
Jul 18, 2022
3.151
3.176
3.127
3.151
214,477
+0.06(+1.87%)
Jul 15, 2022
3.044
3.110
3.027
3.093
297,668
+0.05(+1.63%)
Jul 14, 2022
3.102
3.102
3.031
3.044
233,929
-0.08(-2.65%)
Jul 13, 2022
3.127
3.143
3.093
3.127
115,013
+0.00(+0.00%)
Jul 12, 2022
3.168
3.184
3.110
3.127
134,411
-0.03(-1.05%)
Jul 11, 2022
3.160
3.234
3.127
3.160
354,202
-0.03(-1.04%)
Jul 08, 2022
3.102
3.201
3.102
3.193
399,963
+0.09(+2.93%)
Jul 07, 2022
3.077
3.127
3.060
3.102
332,645
+0.07(+2.46%)
Jul 06, 2022
3.069
3.069
2.961
3.027
199,869
-0.02(-0.81%)
Jul 05, 2022
3.019
3.052
2.969
3.052
174,629
-0.01(-0.27%)
Jul 01, 2022
3.060
3.060
2.895
3.060
418,012
+0.02(+0.82%)
Jun 30, 2022
2.920
3.036
2.920
3.036
268,380
+0.07(+2.51%)
Jun 29, 2022
3.019
3.019
2.961
2.961
159,471
-0.06(-1.92%)
Jun 28, 2022
3.060
3.081
3.002
3.019
129,056
-0.01(-0.27%)
Jun 27, 2022
2.994
3.064
2.994
3.027
238,982
+0.03(+1.10%)
Jun 24, 2022
3.019
3.044
2.961
2.994
461,434
+0.01(+0.28%)
Jun 23, 2022
3.036
3.048
2.945
2.986
328,291
-0.02(-0.55%)
Jun 22, 2022
3.011
3.036
2.961
3.002
398,605
-0.03(-1.09%)
Jun 21, 2022
3.027
3.127
2.920
3.036
644,510
+0.14(+4.86%)
Jun 17, 2022
2.936
2.936
2.845
2.895
560,554
+0.03(+1.16%)
Jun 16, 2022
3.019
3.023
2.837
2.862
936,228
-0.22(-6.99%)
Jun 15, 2022
3.110
3.176
3.044
3.077
513,364
-0.02(-0.80%)
Jun 14, 2022
3.150
3.154
3.102
3.102
621,911
-0.06(-1.79%)
Jun 13, 2022
3.190
3.190
3.110
3.158
516,338
-0.08(-2.49%)
Jun 10, 2022
3.223
3.253
3.174
3.239
333,797
+0.01(+0.25%)
Jun 09, 2022
3.287
3.287
3.223
3.231
269,508
-0.04(-1.23%)
Jun 08, 2022
3.279
3.295
3.247
3.271
259,314
+0.02(+0.50%)
Jun 07, 2022
3.295
3.332
3.247
3.255
567,415
-0.03(-0.98%)
Jun 06, 2022
3.319
3.319
3.279
3.287
172,605
-0.01(-0.24%)
Jun 03, 2022
3.287
3.311
3.239
3.295
508,168
+0.02(+0.49%)
Jun 02, 2022
3.247
3.287
3.239
3.279
223,009
+0.03(+0.99%)
Jun 01, 2022
3.279
3.279
3.239
3.247
268,803
-0.02(-0.49%)
May 31, 2022
3.279
3.311
3.255
3.263
317,915
-0.03(-0.98%)
May 27, 2022
3.279
3.295
3.255
3.295
175,930
+0.03(+0.99%)
May 26, 2022
3.223
3.279
3.219
3.263
182,134
+0.05(+1.50%)
May 25, 2022
3.174
3.214
3.169
3.214
246,341
+0.06(+1.79%)
May 24, 2022
3.198
3.198
3.122
3.158
270,202
-0.06(-1.75%)
May 23, 2022
3.166
3.219
3.134
3.214
211,007
+0.08(+2.57%)
May 20, 2022
3.223
3.223
3.110
3.134
314,143
-0.04(-1.27%)
May 19, 2022
3.182
3.227
3.174
3.174
262,977
-0.05(-1.50%)
May 18, 2022
3.271
3.271
3.174
3.223
240,674
-0.06(-1.72%)
May 17, 2022
3.271
3.287
3.223
3.279
244,933
+0.05(+1.50%)
May 16, 2022
3.174
3.239
3.174
3.231
228,561
+0.05(+1.52%)
May 13, 2022
3.158
3.232
3.142
3.182
611,148
+0.06(+2.07%)
May 12, 2022
3.231
3.231
3.110
3.118
439,971
-0.10(-3.25%)
May 11, 2022
3.239
3.263
3.214
3.223
249,371
+0.00(+0.00%)
May 10, 2022
3.263
3.287
3.190
3.223
278,508
+0.02(+0.76%)
May 09, 2022
3.247
3.259
3.190
3.198
332,928
-0.10(-2.93%)
May 06, 2022
3.239
3.311
3.239
3.295
273,073
+0.04(+1.24%)
May 05, 2022
3.311
3.311
3.219
3.255
363,597
-0.10(-2.88%)
May 04, 2022
3.327
3.351
3.271
3.351
285,500
+0.06(+1.96%)
May 03, 2022
3.214
3.311
3.182
3.287
323,990
+0.06(+1.75%)
May 02, 2022
3.295
3.311
3.190
3.231
519,466
-0.06(-1.96%)
Apr 29, 2022
3.319
3.327
3.271
3.295
316,467
-0.02(-0.49%)
Apr 28, 2022
3.335
3.335
3.275
3.311
307,949
-0.01(-0.24%)
Apr 27, 2022
3.255
3.351
3.247
3.319
466,124
+0.04(+1.35%)
Apr 26, 2022
3.303
3.327
3.271
3.275
354,211
-0.04(-1.10%)
Apr 25, 2022
3.271
3.327
3.263
3.311
306,688
+0.01(+0.24%)
Apr 22, 2022
3.400
3.416
3.293
3.303
361,243
-0.09(-2.61%)
Apr 21, 2022
3.496
3.505
3.384
3.392
563,804
-0.10(-3.00%)
Apr 20, 2022
3.480
3.505
3.456
3.496
269,063
+0.02(+0.70%)
Apr 19, 2022
3.480
3.480
3.448
3.472
205,736
+0.00(+0.00%)
Apr 18, 2022
3.440
3.485
3.424
3.472
332,626
+0.04(+1.17%)
Apr 14, 2022
3.456
3.472
3.432
3.432
200,007
-0.02(-0.70%)
Apr 13, 2022
3.456
3.472
3.424
3.456
259,455
+0.01(+0.23%)
Apr 12, 2022
3.448
3.472
3.440
3.448
188,378
+0.00(+0.00%)
Apr 11, 2022
3.456
3.472
3.440
3.448
409,109
-0.01(-0.23%)
Apr 08, 2022
3.456
3.480
3.432
3.456
518,453
+0.02(+0.47%)
Apr 07, 2022
3.440
3.464
3.384
3.440
615,092
+0.02(+0.71%)
Apr 06, 2022
3.424
3.440
3.392
3.416
250,649
-0.01(-0.35%)
Apr 05, 2022
3.384
3.448
3.376
3.428
444,508
+0.04(+1.31%)
Apr 04, 2022
3.440
3.440
3.368
3.384
409,222
-0.06(-1.64%)
Apr 01, 2022
3.416
3.440
3.409
3.440
268,259
+0.05(+1.43%)
Mar 31, 2022
3.335
3.424
3.335
3.392
246,486
+0.03(+0.96%)
Mar 30, 2022
3.392
3.400
3.343
3.360
364,811
-0.04(-1.18%)
Mar 29, 2022
3.384
3.416
3.368
3.400
350,882
+0.02(+0.72%)
Mar 28, 2022
3.343
3.384
3.319
3.376
289,108
+0.01(+0.24%)
Mar 25, 2022
3.351
3.384
3.351
3.368
148,011
+0.02(+0.48%)
Mar 24, 2022
3.343
3.368
3.319
3.351
361,569
+0.02(+0.73%)
Mar 23, 2022
3.351
3.351
3.295
3.327
272,952
-0.02(-0.48%)
Mar 22, 2022
3.343
3.351
3.319
3.343
259,203
+0.01(+0.24%)
Mar 21, 2022
3.263
3.360
3.255
3.335
807,490
+0.05(+1.47%)
Mar 18, 2022
3.239
3.291
3.233
3.287
391,193
+0.02(+0.74%)
Mar 17, 2022
3.271
3.295
3.239
3.263
444,847
+0.02(+0.50%)
Mar 16, 2022
3.247
3.263
3.223
3.247
423,620
+0.03(+1.00%)
Mar 15, 2022
3.214
3.230
3.183
3.214
416,905
+0.01(+0.25%)
Mar 14, 2022
3.207
3.246
3.199
3.207
340,563
+0.02(+0.49%)
Mar 11, 2022
3.246
3.246
3.183
3.191
313,197
-0.02(-0.49%)
Mar 10, 2022
3.230
3.242
3.183
3.207
324,939
-0.06(-1.69%)
Mar 09, 2022
3.254
3.269
3.207
3.262
379,613
+0.06(+1.72%)
Mar 08, 2022
3.183
3.222
3.159
3.207
384,240
+0.02(+0.49%)
Mar 07, 2022
3.262
3.277
3.167
3.191
415,170
-0.06(-1.70%)
Mar 04, 2022
3.246
3.277
3.207
3.246
325,694
-0.02(-0.72%)
Mar 03, 2022
3.214
3.293
3.167
3.269
460,211
+0.06(+1.71%)
Mar 02, 2022
3.214
3.230
3.120
3.214
952,179
+0.03(+0.99%)
Mar 01, 2022
3.207
3.222
3.148
3.183
416,148
-0.02(-0.74%)
Feb 28, 2022
3.175
3.214
3.161
3.207
244,255
+0.01(+0.25%)
Feb 25, 2022
3.159
3.207
3.175
3.199
365,118
+0.06(+1.75%)
Feb 24, 2022
3.144
3.144
3.049
3.144
947,318
-0.06(-1.72%)
Feb 23, 2022
3.222
3.262
3.183
3.199
347,342
-0.01(-0.25%)
Feb 22, 2022
3.262
3.262
3.199
3.207
392,272
-0.04(-1.21%)
Feb 18, 2022
3.246
0
+0.00(+0.00%)
Feb 17, 2022
3.277
3.277
3.222
3.246
243,816
-0.02(-0.72%)
Feb 16, 2022
3.238
3.285
3.236
3.269
183,002
+0.03(+0.97%)
Feb 15, 2022
3.254
3.262
3.199
3.238
258,340
+0.01(+0.24%)
Feb 14, 2022
3.254
3.262
3.203
3.230
194,226
-0.02(-0.48%)
Feb 11, 2022
3.301
3.325
3.238
3.246
261,795
-0.07(-2.13%)
Feb 10, 2022
3.325
3.348
3.293
3.317
307,674
-0.01(-0.24%)
Feb 09, 2022
3.340
3.340
3.309
3.325
272,411
+0.02(+0.48%)
Feb 08, 2022
3.325
3.325
3.286
3.309
201,733
+0.01(+0.24%)
Feb 07, 2022
3.269
3.317
3.263
3.301
236,248
+0.02(+0.72%)
Feb 04, 2022
3.309
3.309
3.246
3.277
296,077
+0.00(+0.00%)
Feb 03, 2022
3.262
3.277
236,596
-0.01(-0.24%)
Feb 02, 2022
3.301
3.301
3.263
3.285
236,519
+0.00(+0.00%)
Feb 01, 2022
3.262
3.290
3.249
3.285
288,398
+0.02(+0.72%)
Jan 31, 2022
3.207
3.262
256,824
+0.06(+1.97%)
Jan 28, 2022
3.191
3.207
3.144
3.199
260,663
+0.00(+0.00%)
Jan 27, 2022
3.246
3.278
3.191
3.199
272,617
-0.01(-0.25%)
Jan 26, 2022
3.277
3.293
3.191
3.207
322,023
-0.05(-1.45%)
Jan 25, 2022
3.104
3.277
3.104
3.254
524,600
+0.10(+3.24%)
Jan 24, 2022
3.183
3.222
3.042
3.152
963,633
-0.03(-0.99%)
Jan 21, 2022
3.214
3.233
3.183
3.183
495,028
-0.06(-1.94%)
Jan 20, 2022
3.293
3.309
3.230
3.246
306,695
-0.02(-0.72%)
Jan 19, 2022
3.340
3.340
3.242
3.269
441,927
-0.05(-1.42%)
Jan 18, 2022
3.325
3.340
3.293
3.317
509,618
+0.01(+0.24%)
Jan 14, 2022
3.309
0
+0.00(+0.00%)
Jan 13, 2022
3.356
3.364
3.301
3.309
340,059
-0.03(-0.94%)
Jan 12, 2022
3.309
3.348
3.309
3.340
384,931
+0.02(+0.71%)
Jan 11, 2022
3.277
3.336
3.273
3.317
320,276
+0.04(+1.20%)
Jan 10, 2022
3.222
3.297
3.214
3.277
549,982
+0.00(+0.00%)
Jan 07, 2022
3.191
3.301
3.191
3.277
624,951
+0.09(+2.71%)
Jan 06, 2022
3.214
3.214
3.152
3.191
380,259
+0.00(+0.00%)
Jan 05, 2022
3.183
3.214
3.159
3.191
428,810
+0.00(+0.00%)
Jan 04, 2022
3.183
3.211
3.171
3.191
331,566
+0.03(+0.99%)
Jan 03, 2022
3.144
3.183
3.136
3.159
270,618
+0.02(+0.50%)
Dec 31, 2021
3.128
3.175
3.128
3.144
261,075
+0.02(+0.50%)
Dec 30, 2021
3.183
3.199
3.128
3.128
325,122
-0.06(-1.73%)
Dec 29, 2021
3.207
3.232
3.159
3.183
401,529
-0.02(-0.74%)
Dec 28, 2021
3.183
3.262
3.183
3.207
465,463
+0.04(+1.24%)
Dec 27, 2021
3.167
3.203
3.159
3.167
305,885
+0.00(+0.00%)
Dec 23, 2021
3.112
3.175
3.108
3.167
410,505
+0.07(+2.28%)
Dec 22, 2021
3.057
3.122
3.057
3.097
373,313
+0.03(+1.03%)
Dec 21, 2021
3.097
3.110
3.026
3.065
688,229
+0.02(+0.78%)
Dec 20, 2021
3.057
3.089
3.002
3.042
823,219
-0.03(-1.02%)
Dec 17, 2021
3.128
3.148
3.026
3.073
973,106
-0.08(-2.49%)
Dec 16, 2021
3.254
3.285
3.136
3.152
796,509
-0.09(-2.91%)
Dec 15, 2021
3.332
3.356
3.199
3.246
1,003,780
-0.07(-2.13%)
Dec 14, 2021
3.332
3.363
3.301
3.317
668,576
-0.02(-0.46%)
Dec 13, 2021
3.347
3.355
3.286
3.332
692,013
+0.01(+0.23%)
Dec 10, 2021
3.324
3.332
3.286
3.324
458,111
+0.04(+1.17%)
Dec 09, 2021
3.301
3.317
3.278
3.286
387,220
-0.03(-0.93%)
Dec 08, 2021
3.301
3.347
3.297
3.317
373,223
+0.01(+0.23%)
Dec 07, 2021
3.301
3.333
3.297
3.309
376,142
+0.01(+0.23%)
Dec 06, 2021
3.263
3.301
3.259
3.301
510,511
+0.05(+1.65%)
Dec 03, 2021
3.301
3.305
3.240
3.248
360,318
-0.02(-0.47%)
Dec 02, 2021
3.263
3.301
3.240
3.263
333,292
+0.02(+0.47%)
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.