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
Fluidigm Corporation
(NQ:
FLDM
)
3.710
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 5, 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 (%)
Apr 05, 2022
3.710
0
-0.28(-7.02%)
Apr 04, 2022
3.790
4.190
3.750
3.990
637,020
+0.22(+5.84%)
Apr 01, 2022
3.610
3.790
3.500
3.770
527,223
+0.18(+5.01%)
Mar 31, 2022
3.860
3.860
3.580
3.590
453,146
-0.19(-5.03%)
Mar 30, 2022
3.960
4.030
3.770
3.780
406,312
-0.18(-4.55%)
Mar 29, 2022
3.600
3.995
3.600
3.960
643,987
+0.38(+10.61%)
Mar 28, 2022
3.560
3.705
3.440
3.580
468,160
+0.06(+1.70%)
Mar 25, 2022
3.770
3.770
3.430
3.520
529,140
-0.24(-6.38%)
Mar 24, 2022
3.930
3.930
3.730
3.760
327,589
-0.16(-4.08%)
Mar 23, 2022
3.900
3.970
3.735
3.920
650,469
+0.02(+0.51%)
Mar 22, 2022
3.700
3.920
3.685
3.900
525,382
+0.23(+6.27%)
Mar 21, 2022
3.770
3.810
3.620
3.670
298,190
-0.12(-3.17%)
Mar 18, 2022
3.690
4.000
3.600
3.790
663,127
+0.06(+1.61%)
Mar 17, 2022
3.490
3.780
3.460
3.730
366,193
+0.16(+4.48%)
Mar 16, 2022
3.380
3.590
3.360
3.570
480,213
+0.22(+6.57%)
Mar 15, 2022
3.330
3.375
3.250
3.350
884,775
+0.08(+2.45%)
Mar 14, 2022
3.420
3.460
3.230
3.270
1,465,508
-0.13(-3.82%)
Mar 11, 2022
3.660
3.660
3.400
3.400
290,669
-0.23(-6.34%)
Mar 10, 2022
3.570
3.665
3.450
3.630
330,832
-0.06(-1.63%)
Mar 09, 2022
3.490
3.790
3.470
3.690
402,851
+0.28(+8.21%)
Mar 08, 2022
3.380
3.450
3.300
3.410
493,965
+0.01(+0.29%)
Mar 07, 2022
3.490
3.520
3.350
3.400
610,818
-0.09(-2.58%)
Mar 04, 2022
3.610
3.710
3.470
3.490
325,457
-0.16(-4.38%)
Mar 03, 2022
3.660
3.750
3.560
3.650
515,110
+0.02(+0.55%)
Mar 02, 2022
3.690
3.700
3.550
3.630
342,562
-0.04(-1.09%)
Mar 01, 2022
3.660
3.740
3.630
3.670
353,861
-0.01(-0.27%)
Feb 28, 2022
3.810
3.850
3.635
3.680
823,373
-0.16(-4.17%)
Feb 25, 2022
3.820
3.890
3.740
3.840
563,854
+0.02(+0.52%)
Feb 24, 2022
3.320
3.850
3.290
3.820
1,166,048
+0.36(+10.40%)
Feb 23, 2022
3.460
3.540
3.345
3.460
1,026,580
+0.00(+0.00%)
Feb 22, 2022
3.620
3.695
3.435
3.460
598,989
-0.16(-4.42%)
Feb 18, 2022
3.620
0
+0.26(+7.74%)
Feb 17, 2022
3.520
3.520
3.300
3.360
649,451
-0.15(-4.27%)
Feb 16, 2022
3.500
3.525
3.350
3.510
738,847
-0.03(-0.85%)
Feb 15, 2022
3.530
3.610
3.440
3.540
794,477
+0.03(+0.85%)
Feb 14, 2022
3.940
4.000
3.490
3.510
915,706
-0.42(-10.69%)
Feb 11, 2022
3.930
4.190
3.870
3.930
2,496,141
-0.03(-0.76%)
Feb 10, 2022
3.560
3.960
3.490
3.960
1,937,613
+0.30(+8.20%)
Feb 09, 2022
3.460
3.660
3.430
3.660
973,529
+0.21(+6.09%)
Feb 08, 2022
3.440
3.500
3.320
3.450
911,979
-0.01(-0.29%)
Feb 07, 2022
3.300
3.505
3.300
3.460
900,592
+0.16(+4.85%)
Feb 04, 2022
3.250
3.355
3.180
3.300
1,138,724
+0.03(+0.92%)
Feb 03, 2022
3.320
3.190
3.270
2,282,729
-0.13(-3.82%)
Feb 02, 2022
3.400
3.460
3.250
3.400
1,425,257
+0.06(+1.80%)
Feb 01, 2022
3.320
3.380
3.165
3.340
1,118,561
+0.07(+2.14%)
Jan 31, 2022
3.170
3.270
1,328,780
+0.09(+2.83%)
Jan 28, 2022
2.840
3.210
2.680
3.180
4,063,700
+0.38(+13.57%)
Jan 27, 2022
3.040
3.170
2.800
2.800
1,864,813
-0.23(-7.59%)
Jan 26, 2022
3.180
3.355
2.980
3.030
2,221,658
-0.06(-1.94%)
Jan 25, 2022
2.990
3.270
2.989
3.090
3,189,698
+0.11(+3.69%)
Jan 24, 2022
2.750
3.050
2.670
2.980
3,929,614
+0.14(+4.93%)
Jan 21, 2022
2.940
2.980
2.810
2.840
799,664
-0.14(-4.70%)
Jan 20, 2022
3.100
3.180
2.980
2.980
448,752
-0.07(-2.30%)
Jan 19, 2022
3.100
3.120
2.930
3.050
1,469,868
+0.03(+0.99%)
Jan 18, 2022
3.070
3.070
2.940
3.020
605,014
-0.11(-3.51%)
Jan 14, 2022
3.130
0
-0.15(-4.57%)
Jan 13, 2022
3.260
3.365
3.230
3.280
648,408
+0.03(+0.92%)
Jan 12, 2022
3.230
3.300
3.155
3.250
703,789
+0.00(+0.00%)
Jan 11, 2022
3.370
3.790
3.180
3.250
2,540,907
+0.07(+2.20%)
Jan 10, 2022
3.140
3.190
3.040
3.180
499,742
+0.00(+0.00%)
Jan 07, 2022
3.260
3.350
3.155
3.180
351,502
-0.08(-2.45%)
Jan 06, 2022
3.220
3.350
3.210
3.260
531,215
+0.00(+0.00%)
Jan 05, 2022
3.440
3.470
3.230
3.260
767,022
-0.20(-5.78%)
Jan 04, 2022
3.770
3.780
3.440
3.460
858,699
-0.26(-6.99%)
Jan 03, 2022
3.920
3.930
3.685
3.720
468,236
-0.20(-5.10%)
Dec 31, 2021
3.750
4.000
3.750
3.920
727,871
+0.17(+4.53%)
Dec 30, 2021
3.710
3.890
3.690
3.750
950,203
+0.03(+0.81%)
Dec 29, 2021
3.600
3.815
3.590
3.720
778,311
+0.09(+2.48%)
Dec 28, 2021
3.730
3.810
3.620
3.630
588,434
-0.12(-3.20%)
Dec 27, 2021
3.790
3.865
3.690
3.750
613,327
-0.05(-1.32%)
Dec 23, 2021
3.680
3.835
3.615
3.800
698,914
+0.10(+2.70%)
Dec 22, 2021
3.750
3.800
3.680
3.700
429,327
-0.06(-1.60%)
Dec 21, 2021
3.760
3.830
3.700
3.760
621,555
-0.02(-0.53%)
Dec 20, 2021
3.800
3.870
3.706
3.780
387,133
-0.05(-1.31%)
Dec 17, 2021
3.790
4.010
3.671
3.830
1,109,375
+0.04(+1.06%)
Dec 16, 2021
3.970
3.990
3.790
3.790
515,010
-0.18(-4.53%)
Dec 15, 2021
3.920
4.040
3.840
3.970
833,171
+0.11(+2.85%)
Dec 14, 2021
3.930
3.960
3.785
3.860
650,399
-0.09(-2.28%)
Dec 13, 2021
4.230
4.300
3.930
3.950
567,319
-0.29(-6.84%)
Dec 10, 2021
4.160
4.330
4.095
4.240
546,500
+0.07(+1.68%)
Dec 09, 2021
4.470
4.520
4.170
4.170
327,249
-0.31(-6.92%)
Dec 08, 2021
4.410
4.540
4.300
4.480
524,890
+0.10(+2.28%)
Dec 07, 2021
4.300
4.550
4.300
4.380
485,222
+0.13(+3.06%)
Dec 06, 2021
4.250
4.280
4.080
4.250
607,467
-0.04(-0.93%)
Dec 03, 2021
4.435
4.435
4.140
4.290
719,941
-0.12(-2.72%)
Dec 02, 2021
4.460
4.500
4.300
4.410
462,717
+0.00(+0.00%)
Dec 01, 2021
4.690
4.690
4.400
4.410
446,514
-0.20(-4.34%)
Nov 30, 2021
4.500
4.640
4.390
4.610
676,822
+0.10(+2.22%)
Nov 29, 2021
4.730
4.850
4.380
4.510
850,882
-0.18(-3.84%)
Nov 26, 2021
4.490
4.850
4.410
4.690
739,099
+0.18(+3.99%)
Nov 24, 2021
4.320
4.515
4.255
4.510
479,122
+0.15(+3.44%)
Nov 23, 2021
4.310
4.370
4.140
4.360
889,021
+0.05(+1.16%)
Nov 22, 2021
4.500
4.500
4.155
4.310
741,627
-0.18(-4.01%)
Nov 19, 2021
4.540
4.660
4.450
4.490
572,891
-0.04(-0.88%)
Nov 18, 2021
4.730
4.530
4.420
4.530
716,477
-0.21(-4.43%)
Nov 17, 2021
4.860
4.860
4.730
4.740
384,147
-0.12(-2.47%)
Nov 16, 2021
4.810
4.949
4.720
4.860
433,089
+0.10(+2.10%)
Nov 15, 2021
5.000
5.000
4.705
4.760
640,953
-0.16(-3.25%)
Nov 12, 2021
4.700
5.090
4.615
4.920
1,986,180
+0.22(+4.68%)
Nov 11, 2021
4.630
4.890
4.620
4.700
649,023
+0.05(+1.08%)
Nov 10, 2021
4.600
4.650
585,789
+0.02(+0.43%)
Nov 09, 2021
4.660
4.900
4.480
4.630
1,074,169
-0.19(-3.94%)
Nov 08, 2021
4.940
5.150
4.790
4.820
1,055,260
-0.06(-1.23%)
Nov 05, 2021
5.010
5.010
4.762
4.880
657,924
-0.15(-2.98%)
Nov 04, 2021
5.140
5.220
5.010
5.030
276,124
-0.11(-2.14%)
Nov 03, 2021
4.990
5.170
4.945
5.140
329,106
+0.13(+2.59%)
Nov 02, 2021
5.130
5.130
4.910
5.010
425,111
-0.14(-2.72%)
Nov 01, 2021
5.170
5.260
5.130
5.150
546,345
+0.00(+0.00%)
Oct 29, 2021
5.080
5.180
5.050
5.150
635,707
+0.10(+1.98%)
Oct 28, 2021
4.980
5.080
4.940
5.050
382,334
+0.06(+1.20%)
Oct 27, 2021
5.070
5.100
4.880
4.990
422,857
-0.08(-1.58%)
Oct 26, 2021
5.220
4.690
5.070
723,904
-0.07(-1.36%)
Oct 25, 2021
5.190
5.200
5.025
5.140
600,491
-0.07(-1.34%)
Oct 22, 2021
5.200
5.225
5.020
5.210
421,881
-0.01(-0.19%)
Oct 21, 2021
5.360
5.390
5.220
5.220
331,357
-0.12(-2.25%)
Oct 20, 2021
5.460
5.550
5.320
5.340
633,085
-0.07(-1.29%)
Oct 19, 2021
5.270
5.490
5.270
5.410
319,374
+0.12(+2.27%)
Oct 18, 2021
5.290
5.375
5.236
5.290
551,689
-0.05(-0.94%)
Oct 15, 2021
5.250
5.380
5.190
5.340
494,150
+0.15(+2.89%)
Oct 14, 2021
5.410
5.600
5.170
5.190
535,526
-0.17(-3.17%)
Oct 13, 2021
5.400
5.510
5.320
5.360
279,042
+0.01(+0.19%)
Oct 12, 2021
5.350
5.470
5.320
5.350
356,333
+0.01(+0.19%)
Oct 11, 2021
5.350
5.490
5.310
5.340
445,368
-0.03(-0.56%)
Oct 08, 2021
5.460
5.585
5.360
5.370
365,933
-0.10(-1.83%)
Oct 07, 2021
5.650
5.710
5.430
5.470
413,444
-0.06(-1.08%)
Oct 06, 2021
5.550
5.740
5.480
5.530
627,298
-0.11(-1.95%)
Oct 05, 2021
5.910
6.020
5.640
5.640
681,337
-0.23(-3.92%)
Oct 04, 2021
6.040
6.040
5.860
5.870
493,921
-0.26(-4.24%)
Oct 01, 2021
6.650
6.650
5.925
6.130
846,927
-0.46(-6.98%)
Sep 30, 2021
6.390
6.665
6.390
6.590
460,917
+0.21(+3.29%)
Sep 29, 2021
6.500
6.600
6.350
6.380
390,711
-0.04(-0.62%)
Sep 28, 2021
6.600
6.620
6.420
6.420
695,570
-0.22(-3.31%)
Sep 27, 2021
6.570
6.650
6.417
6.640
405,076
+0.04(+0.61%)
Sep 24, 2021
6.750
6.820
6.600
6.600
414,898
-0.24(-3.51%)
Sep 23, 2021
6.680
6.850
6.620
6.840
362,286
+0.23(+3.48%)
Sep 22, 2021
6.590
6.750
6.545
6.610
325,085
+0.04(+0.61%)
Sep 21, 2021
6.540
6.680
6.450
6.570
406,607
+0.06(+0.92%)
Sep 20, 2021
6.750
6.820
6.445
6.510
540,427
-0.43(-6.20%)
Sep 17, 2021
6.800
6.980
6.785
6.940
1,244,626
+0.16(+2.36%)
Sep 16, 2021
6.590
6.790
6.490
6.780
406,949
+0.15(+2.26%)
Sep 15, 2021
6.880
6.880
6.615
6.630
611,962
-0.22(-3.21%)
Sep 14, 2021
6.880
7.090
6.780
6.850
749,766
-0.02(-0.29%)
Sep 13, 2021
6.840
6.930
6.600
6.870
763,232
+0.07(+1.03%)
Sep 10, 2021
6.860
6.940
6.750
6.800
396,672
-0.01(-0.15%)
Sep 09, 2021
6.850
6.980
6.800
6.810
411,687
-0.01(-0.15%)
Sep 08, 2021
6.760
6.940
6.600
6.820
856,455
+0.03(+0.44%)
Sep 07, 2021
7.140
7.190
6.765
6.790
583,846
-0.40(-5.56%)
Sep 03, 2021
7.250
7.275
7.180
7.190
496,412
-0.03(-0.42%)
Sep 02, 2021
7.220
7.270
7.150
7.220
483,759
+0.00(+0.00%)
Sep 01, 2021
7.190
7.260
7.130
7.220
885,039
+0.01(+0.14%)
Aug 31, 2021
7.210
7.310
7.105
7.210
294,658
+0.00(+0.00%)
Aug 30, 2021
7.060
7.300
7.020
7.210
495,075
+0.11(+1.55%)
Aug 27, 2021
7.060
7.240
6.960
7.100
521,539
+0.07(+1.00%)
Aug 26, 2021
7.160
7.210
6.945
7.030
335,000
-0.12(-1.68%)
Aug 25, 2021
7.100
7.260
7.035
7.150
451,794
+0.03(+0.42%)
Aug 24, 2021
6.810
7.160
6.695
7.120
582,156
+0.30(+4.40%)
Aug 23, 2021
6.950
6.950
6.740
6.820
441,461
+0.00(+0.00%)
Aug 20, 2021
6.530
6.900
6.495
6.820
748,562
+0.29(+4.44%)
Aug 19, 2021
6.450
6.575
6.340
6.530
479,793
+0.00(+0.00%)
Aug 18, 2021
6.770
6.830
6.500
6.530
471,530
-0.21(-3.12%)
Aug 17, 2021
6.670
6.760
6.550
6.740
583,023
+0.00(+0.07%)
Aug 16, 2021
6.670
6.890
6.490
6.735
482,833
+0.04(+0.52%)
Aug 13, 2021
6.950
6.950
6.560
6.700
535,612
-0.21(-3.04%)
Aug 12, 2021
6.700
6.980
6.670
6.910
531,281
+0.16(+2.37%)
Aug 11, 2021
6.860
6.860
6.610
6.750
456,296
-0.07(-1.03%)
Aug 10, 2021
6.850
6.970
6.780
6.820
538,965
+0.01(+0.15%)
Aug 09, 2021
6.440
6.940
6.407
6.810
830,483
+0.42(+6.57%)
Aug 06, 2021
6.440
6.660
6.190
6.390
961,862
-0.44(-6.44%)
Aug 05, 2021
6.850
6.960
6.710
6.830
1,046,380
-0.04(-0.58%)
Aug 04, 2021
7.020
7.060
6.840
6.870
775,903
-0.13(-1.86%)
Aug 03, 2021
6.980
7.075
6.900
7.000
592,685
+0.09(+1.30%)
Aug 02, 2021
7.500
7.500
6.840
6.910
1,148,906
-0.50(-6.75%)
Jul 30, 2021
7.260
7.510
7.200
7.410
882,710
+0.11(+1.51%)
Jul 29, 2021
7.130
7.470
7.070
7.300
2,815,661
+0.20(+2.82%)
Jul 28, 2021
6.790
7.220
6.750
7.100
4,234,939
+0.75(+11.81%)
Jul 27, 2021
6.230
6.370
5.990
6.350
1,108,928
+0.11(+1.76%)
Jul 26, 2021
6.090
6.340
6.040
6.240
968,079
+0.10(+1.63%)
Jul 23, 2021
6.110
6.165
6.040
6.140
484,133
+0.09(+1.49%)
Jul 22, 2021
5.850
6.110
5.850
6.050
600,196
+0.18(+3.07%)
Jul 21, 2021
5.800
5.870
5.590
5.870
338,022
+0.11(+1.91%)
Jul 20, 2021
5.690
5.775
5.530
5.760
551,235
+0.11(+1.95%)
Jul 19, 2021
5.450
5.710
5.400
5.650
609,663
+0.06(+1.07%)
Jul 16, 2021
5.750
5.760
5.551
5.590
389,995
-0.08(-1.41%)
Jul 15, 2021
5.500
5.720
5.460
5.670
429,942
+0.17(+3.09%)
Jul 14, 2021
5.800
5.800
5.420
5.500
1,468,539
-0.29(-5.01%)
Jul 13, 2021
5.880
5.930
5.740
5.790
313,661
-0.14(-2.36%)
Jul 12, 2021
6.000
6.080
5.870
5.930
407,005
-0.03(-0.50%)
Jul 09, 2021
5.810
5.980
5.750
5.960
309,811
+0.16(+2.76%)
Jul 08, 2021
5.610
5.930
5.490
5.800
546,151
-0.10(-1.69%)
Jul 07, 2021
6.000
6.010
5.780
5.900
634,036
-0.09(-1.50%)
Jul 06, 2021
5.840
6.000
5.790
5.990
496,563
+0.15(+2.57%)
Jul 02, 2021
6.130
6.130
5.820
5.840
455,395
-0.28(-4.58%)
Jul 01, 2021
6.200
6.200
5.980
6.120
695,923
-0.04(-0.65%)
Jun 30, 2021
6.320
6.350
5.970
6.160
965,960
-0.19(-2.99%)
Jun 29, 2021
6.350
6.480
6.300
6.350
506,148
+0.01(+0.16%)
Jun 28, 2021
6.280
6.610
6.210
6.340
1,108,998
+0.10(+1.60%)
Jun 25, 2021
6.240
6.310
6.150
6.240
1,258,807
-0.03(-0.48%)
Jun 24, 2021
6.150
6.300
6.110
6.270
677,424
+0.13(+2.12%)
Jun 23, 2021
6.010
6.185
6.010
6.140
716,382
+0.17(+2.85%)
Jun 22, 2021
5.760
5.990
5.710
5.970
626,510
+0.22(+3.83%)
Jun 21, 2021
5.940
5.950
5.735
5.750
760,587
-0.15(-2.54%)
Jun 18, 2021
6.040
6.145
5.900
5.900
1,900,412
-0.23(-3.75%)
Jun 17, 2021
6.030
6.230
6.030
6.130
744,937
+0.05(+0.82%)
Jun 16, 2021
6.010
6.150
5.940
6.080
604,314
-0.04(-0.65%)
Jun 15, 2021
6.090
6.190
6.020
6.120
698,976
+0.00(+0.00%)
Jun 14, 2021
6.130
6.200
6.000
6.120
736,068
+0.02(+0.33%)
Jun 11, 2021
6.100
6.180
6.000
6.100
772,106
+0.03(+0.49%)
Jun 10, 2021
5.920
6.150
5.860
6.070
1,314,900
+0.17(+2.88%)
Jun 09, 2021
5.660
6.030
5.620
5.900
2,764,445
+0.30(+5.36%)
Jun 08, 2021
5.700
5.780
5.510
5.600
788,630
-0.03(-0.53%)
Jun 07, 2021
5.450
5.690
5.450
5.630
523,990
+0.16(+2.93%)
Jun 04, 2021
5.480
5.560
5.410
5.470
543,502
+0.02(+0.37%)
Jun 03, 2021
5.500
5.640
5.430
5.450
597,669
-0.12(-2.15%)
Jun 02, 2021
5.280
5.635
5.220
5.570
794,117
+0.30(+5.69%)
Jun 01, 2021
5.820
5.840
5.250
5.270
1,382,830
-0.53(-9.14%)
May 28, 2021
5.890
5.950
5.750
5.800
660,321
-0.03(-0.51%)
May 27, 2021
5.760
5.955
5.650
5.830
906,541
+0.07(+1.22%)
May 26, 2021
5.640
5.960
5.590
5.760
1,089,489
+0.20(+3.60%)
May 25, 2021
5.800
5.838
5.530
5.560
1,262,203
-0.20(-3.47%)
May 24, 2021
5.600
5.830
5.520
5.760
822,770
+0.17(+3.04%)
May 21, 2021
5.820
5.880
5.510
5.590
1,213,385
-0.15(-2.61%)
May 20, 2021
5.510
5.840
5.460
5.740
1,308,571
+0.22(+3.99%)
May 19, 2021
5.300
5.590
5.270
5.520
962,189
+0.05(+0.91%)
May 18, 2021
5.360
5.640
5.323
5.470
970,045
+0.13(+2.43%)
May 17, 2021
5.430
5.570
5.250
5.340
980,691
-0.12(-2.20%)
May 14, 2021
5.230
5.510
5.040
5.460
1,036,189
+0.32(+6.23%)
May 13, 2021
5.240
5.260
5.088
5.140
995,835
-0.04(-0.77%)
May 12, 2021
5.260
5.590
5.180
5.180
1,920,281
-0.31(-5.65%)
May 11, 2021
4.520
5.520
4.500
5.490
6,253,844
+0.82(+17.56%)
May 10, 2021
5.100
5.130
4.660
4.670
1,320,782
-0.46(-8.97%)
May 07, 2021
4.060
5.140
4.030
5.130
4,537,236
+0.54(+11.76%)
May 06, 2021
4.860
4.915
4.470
4.590
2,907,135
-0.29(-5.94%)
May 05, 2021
5.120
5.210
4.740
4.880
1,563,102
-0.20(-3.94%)
May 04, 2021
5.210
5.210
4.830
5.080
2,138,001
-0.14(-2.68%)
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.