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
I-Mab ADR
(NQ:
IMAB
)
1.751
+0.001 (+0.07%)
Streaming Delayed Price
Updated: 2:31 PM EDT, May 21, 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
3.000
3.210
2.990
3.080
124,419
+0.05(+1.65%)
Apr 27, 2023
3.010
3.070
2.910
3.030
339,846
+0.07(+2.36%)
Apr 26, 2023
3.180
3.214
2.910
2.960
481,910
-0.18(-5.73%)
Apr 25, 2023
3.410
3.435
3.080
3.140
703,702
-0.04(-1.26%)
Apr 24, 2023
3.300
3.350
3.130
3.180
359,370
-0.17(-5.07%)
Apr 21, 2023
3.190
3.380
3.190
3.350
173,593
+0.14(+4.36%)
Apr 20, 2023
3.330
3.411
3.210
3.210
131,697
-0.19(-5.59%)
Apr 19, 2023
3.300
3.458
3.300
3.400
135,178
-0.02(-0.58%)
Apr 18, 2023
3.590
3.601
3.360
3.420
208,921
-0.19(-5.26%)
Apr 17, 2023
3.520
3.760
3.520
3.610
207,497
+0.09(+2.56%)
Apr 14, 2023
3.640
3.730
3.508
3.520
231,761
-0.19(-5.12%)
Apr 13, 2023
3.370
3.780
3.370
3.710
367,643
+0.37(+11.08%)
Apr 12, 2023
3.570
3.689
3.340
3.340
243,582
-0.34(-9.24%)
Apr 11, 2023
3.570
3.720
3.560
3.680
201,290
+0.11(+3.08%)
Apr 10, 2023
3.830
3.830
3.540
3.570
183,806
-0.28(-7.27%)
Apr 06, 2023
3.620
3.880
3.505
3.850
690,021
+0.31(+8.76%)
Apr 05, 2023
3.610
3.675
3.500
3.540
279,045
-0.09(-2.48%)
Apr 04, 2023
3.660
3.785
3.560
3.630
482,796
-0.05(-1.36%)
Apr 03, 2023
3.520
3.810
3.410
3.680
327,394
+0.22(+6.36%)
Mar 31, 2023
3.400
3.560
3.245
3.460
1,070,177
-0.06(-1.70%)
Mar 30, 2023
3.410
3.680
3.350
3.520
1,199,610
+0.14(+4.14%)
Mar 29, 2023
3.130
3.480
3.120
3.380
1,220,510
+0.24(+7.64%)
Mar 28, 2023
3.090
3.235
3.000
3.140
623,806
+0.06(+1.95%)
Mar 27, 2023
3.280
3.280
2.730
3.080
725,463
-0.02(-0.65%)
Mar 24, 2023
3.210
3.280
3.050
3.100
511,882
-0.13(-4.02%)
Mar 23, 2023
3.520
3.670
3.210
3.230
745,980
-0.12(-3.58%)
Mar 22, 2023
3.600
3.670
3.330
3.350
286,841
-0.25(-6.94%)
Mar 21, 2023
3.620
3.680
3.550
3.600
156,045
+0.04(+1.12%)
Mar 20, 2023
3.540
3.570
3.420
3.560
175,619
-0.07(-1.93%)
Mar 17, 2023
3.600
3.640
3.440
3.630
497,035
+0.06(+1.68%)
Mar 16, 2023
3.780
3.790
3.540
3.570
592,276
-0.30(-7.75%)
Mar 15, 2023
3.940
4.000
3.800
3.870
262,696
-0.13(-3.25%)
Mar 14, 2023
3.730
4.030
3.730
4.000
281,030
+0.27(+7.24%)
Mar 13, 2023
3.740
3.858
3.630
3.730
205,363
+0.03(+0.81%)
Mar 10, 2023
3.630
3.759
3.560
3.700
397,158
-0.03(-0.80%)
Mar 09, 2023
3.920
4.040
3.710
3.730
393,811
-0.24(-6.05%)
Mar 08, 2023
3.980
4.080
3.920
3.970
228,328
-0.06(-1.49%)
Mar 07, 2023
4.070
4.170
4.020
4.030
122,876
-0.06(-1.47%)
Mar 06, 2023
4.410
4.445
3.970
4.090
513,345
-0.37(-8.30%)
Mar 03, 2023
4.270
4.520
4.230
4.460
147,889
+0.19(+4.45%)
Mar 02, 2023
4.240
4.370
4.150
4.270
151,648
-0.04(-0.93%)
Mar 01, 2023
4.450
4.540
4.190
4.310
280,962
+0.01(+0.23%)
Feb 28, 2023
4.210
4.470
4.160
4.300
226,860
+0.07(+1.65%)
Feb 27, 2023
4.230
4.455
4.180
4.230
351,488
+0.05(+1.20%)
Feb 24, 2023
4.400
4.400
4.140
4.180
240,330
-0.19(-4.35%)
Feb 23, 2023
4.460
4.559
4.220
4.370
150,442
-0.03(-0.68%)
Feb 22, 2023
4.380
4.513
4.340
4.400
133,338
-0.02(-0.45%)
Feb 21, 2023
4.530
4.630
4.340
4.420
214,250
-0.26(-5.56%)
Feb 17, 2023
4.400
4.750
4.400
4.680
175,242
+0.15(+3.31%)
Feb 16, 2023
4.490
4.660
4.370
4.530
162,623
-0.03(-0.66%)
Feb 15, 2023
4.720
4.770
4.530
4.560
409,458
-0.28(-5.79%)
Feb 14, 2023
4.990
4.990
4.800
4.840
162,427
-0.28(-5.47%)
Feb 13, 2023
5.110
5.155
4.930
5.120
426,796
+0.05(+0.99%)
Feb 10, 2023
5.050
5.110
4.900
5.070
320,569
-0.13(-2.50%)
Feb 09, 2023
4.990
5.290
4.910
5.200
373,649
+0.29(+5.91%)
Feb 08, 2023
5.000
5.110
4.890
4.910
288,476
-0.11(-2.19%)
Feb 07, 2023
5.050
5.290
4.800
5.020
563,978
-0.13(-2.52%)
Feb 06, 2023
5.730
5.750
4.870
5.150
1,317,129
-0.80(-13.45%)
Feb 03, 2023
5.890
6.420
5.890
5.950
396,322
-0.19(-3.09%)
Feb 02, 2023
6.310
6.540
6.070
6.140
441,744
-0.17(-2.69%)
Feb 01, 2023
6.100
6.610
6.050
6.310
929,493
+0.29(+4.82%)
Jan 31, 2023
5.810
6.105
5.680
6.020
543,962
+0.24(+4.15%)
Jan 30, 2023
6.460
6.609
5.750
5.780
517,048
-1.02(-15.00%)
Jan 27, 2023
6.410
6.990
6.340
6.800
390,975
+0.39(+6.08%)
Jan 26, 2023
6.350
6.500
6.120
6.410
358,331
+0.23(+3.72%)
Jan 25, 2023
6.610
6.668
6.020
6.180
417,791
-0.49(-7.35%)
Jan 24, 2023
6.810
7.170
6.600
6.670
287,582
-0.08(-1.19%)
Jan 23, 2023
6.740
6.900
6.440
6.750
431,587
-0.01(-0.15%)
Jan 20, 2023
6.880
6.890
6.472
6.760
1,335,104
+0.04(+0.60%)
Jan 19, 2023
6.310
7.090
6.300
6.720
491,242
+0.34(+5.33%)
Jan 18, 2023
6.860
7.110
6.270
6.380
552,824
-0.47(-6.86%)
Jan 17, 2023
7.380
7.670
6.550
6.850
1,019,204
-0.54(-7.31%)
Jan 13, 2023
6.410
7.530
6.320
7.390
2,151,235
+1.00(+15.65%)
Jan 12, 2023
5.300
6.420
5.270
6.390
1,288,199
+1.03(+19.22%)
Jan 11, 2023
5.160
5.480
5.152
5.360
290,742
+0.11(+2.10%)
Jan 10, 2023
5.510
5.720
5.025
5.250
504,857
-0.37(-6.58%)
Jan 09, 2023
5.610
5.760
5.510
5.620
496,587
+0.05(+0.90%)
Jan 06, 2023
5.350
5.730
5.110
5.570
559,119
+0.14(+2.58%)
Jan 05, 2023
5.920
5.930
5.030
5.430
1,006,401
-0.12(-2.16%)
Jan 04, 2023
4.250
5.670
4.250
5.550
2,594,312
+1.31(+30.90%)
Jan 03, 2023
4.350
4.600
4.130
4.240
714,271
+0.06(+1.44%)
Dec 30, 2022
3.490
4.800
3.482
4.180
2,645,640
+0.55(+15.15%)
Dec 29, 2022
3.230
4.430
3.230
3.630
3,070,015
+0.41(+12.73%)
Dec 28, 2022
3.290
3.319
3.190
3.220
374,116
-0.04(-1.23%)
Dec 27, 2022
3.500
3.670
3.241
3.260
1,208,928
-0.22(-6.32%)
Dec 23, 2022
3.650
3.650
3.410
3.480
230,624
-0.12(-3.33%)
Dec 22, 2022
3.540
3.640
3.460
3.600
139,456
-0.01(-0.28%)
Dec 21, 2022
3.490
3.740
3.410
3.610
648,360
+0.14(+4.03%)
Dec 20, 2022
3.530
3.650
3.430
3.470
1,339,632
-0.15(-4.14%)
Dec 19, 2022
3.640
3.720
3.510
3.620
256,819
+0.00(+0.00%)
Dec 16, 2022
3.610
3.710
3.520
3.620
902,285
-0.12(-3.21%)
Dec 15, 2022
3.790
3.820
3.650
3.740
279,242
-0.10(-2.60%)
Dec 14, 2022
3.690
3.930
3.640
3.840
249,467
+0.04(+1.05%)
Dec 13, 2022
3.900
3.940
3.600
3.800
317,530
+0.04(+1.06%)
Dec 12, 2022
4.020
4.100
3.610
3.760
393,466
-0.33(-8.07%)
Dec 09, 2022
4.080
4.180
3.901
4.090
250,052
+0.02(+0.49%)
Dec 08, 2022
3.720
4.140
3.665
4.070
425,462
+0.40(+10.90%)
Dec 07, 2022
3.600
3.750
3.500
3.670
255,939
-0.03(-0.81%)
Dec 06, 2022
3.690
3.840
3.660
3.700
173,094
-0.01(-0.27%)
Dec 05, 2022
3.830
3.980
3.660
3.710
365,139
-0.11(-2.88%)
Dec 02, 2022
3.600
3.875
3.600
3.820
192,895
+0.13(+3.52%)
Dec 01, 2022
3.650
3.850
3.611
3.690
111,536
-0.01(-0.27%)
Nov 30, 2022
3.700
3.790
3.570
3.700
380,145
+0.17(+4.82%)
Nov 29, 2022
3.510
3.620
3.460
3.530
227,081
+0.06(+1.73%)
Nov 28, 2022
3.590
3.739
3.430
3.470
223,072
-0.13(-3.61%)
Nov 25, 2022
3.620
3.632
3.520
3.600
172,643
-0.10(-2.70%)
Nov 23, 2022
3.650
3.770
3.602
3.700
158,818
+0.04(+1.09%)
Nov 22, 2022
3.710
3.720
3.570
3.660
638,334
-0.06(-1.61%)
Nov 21, 2022
3.990
4.010
3.650
3.720
257,609
-0.35(-8.60%)
Nov 18, 2022
4.100
4.120
3.990
4.070
145,511
-0.07(-1.69%)
Nov 17, 2022
4.200
4.458
4.130
4.140
179,818
-0.21(-4.83%)
Nov 16, 2022
4.750
4.890
4.255
4.350
328,928
-0.51(-10.49%)
Nov 15, 2022
4.660
4.950
4.591
4.860
431,560
+0.35(+7.76%)
Nov 14, 2022
4.330
4.690
4.301
4.510
318,582
+0.28(+6.62%)
Nov 11, 2022
3.980
4.310
3.870
4.230
766,628
+0.25(+6.28%)
Nov 10, 2022
3.730
3.990
3.730
3.980
302,370
+0.37(+10.25%)
Nov 09, 2022
3.700
3.790
3.590
3.610
460,997
-0.13(-3.48%)
Nov 08, 2022
3.860
3.940
3.730
3.740
159,529
-0.13(-3.36%)
Nov 07, 2022
3.820
4.040
3.805
3.870
290,349
+0.05(+1.31%)
Nov 04, 2022
3.910
3.950
3.620
3.820
351,277
+0.11(+2.96%)
Nov 03, 2022
3.560
3.780
3.520
3.710
209,374
+0.06(+1.64%)
Nov 02, 2022
3.860
3.930
3.640
3.650
293,075
-0.25(-6.41%)
Nov 01, 2022
3.850
3.940
3.760
3.900
190,397
+0.19(+5.12%)
Oct 31, 2022
3.760
3.870
3.700
3.710
250,659
-0.15(-3.89%)
Oct 28, 2022
3.840
3.940
3.610
3.860
310,696
-0.09(-2.28%)
Oct 27, 2022
3.860
4.060
3.760
3.950
253,121
-0.02(-0.50%)
Oct 26, 2022
3.770
4.130
3.700
3.970
338,469
+0.20(+5.31%)
Oct 25, 2022
3.500
3.770
3.462
3.770
210,323
+0.25(+6.95%)
Oct 24, 2022
3.640
3.665
3.250
3.525
534,341
-0.35(-9.15%)
Oct 21, 2022
3.750
3.900
3.660
3.880
169,850
+0.09(+2.37%)
Oct 20, 2022
3.680
3.960
3.680
3.790
242,223
+0.11(+2.99%)
Oct 19, 2022
3.830
3.870
3.650
3.680
471,102
-0.25(-6.36%)
Oct 18, 2022
3.870
3.980
3.750
3.930
332,116
+0.13(+3.42%)
Oct 17, 2022
3.760
3.910
3.680
3.800
353,944
+0.07(+1.88%)
Oct 14, 2022
3.550
3.920
3.550
3.730
991,368
+0.20(+5.67%)
Oct 13, 2022
3.400
3.650
3.400
3.530
2,970,483
+0.02(+0.57%)
Oct 12, 2022
3.390
3.600
3.350
3.510
641,280
+0.12(+3.54%)
Oct 11, 2022
3.500
3.510
3.300
3.390
746,394
-0.13(-3.69%)
Oct 10, 2022
3.610
3.750
3.500
3.520
542,678
-0.14(-3.83%)
Oct 07, 2022
3.840
3.870
3.635
3.660
653,347
-0.27(-6.87%)
Oct 06, 2022
3.880
3.980
3.810
3.930
247,138
-0.01(-0.25%)
Oct 05, 2022
4.040
4.148
3.795
3.940
450,967
-0.15(-3.67%)
Oct 04, 2022
4.000
4.180
3.990
4.090
366,459
+0.12(+3.02%)
Oct 03, 2022
3.950
4.132
3.825
3.970
442,696
-0.04(-1.00%)
Sep 30, 2022
4.200
4.269
3.920
4.010
919,430
-0.27(-6.31%)
Sep 29, 2022
4.540
4.590
4.190
4.280
303,610
-0.42(-8.94%)
Sep 28, 2022
4.540
4.780
4.545
4.700
286,384
+0.09(+1.95%)
Sep 27, 2022
4.540
4.710
4.500
4.610
342,897
+0.06(+1.32%)
Sep 26, 2022
4.470
4.680
4.470
4.550
364,377
-0.04(-0.87%)
Sep 23, 2022
4.550
4.630
4.470
4.590
433,532
-0.08(-1.71%)
Sep 22, 2022
4.760
4.805
4.600
4.670
361,541
-0.08(-1.68%)
Sep 21, 2022
4.930
5.030
4.750
4.750
444,856
-0.25(-5.00%)
Sep 20, 2022
4.940
5.050
4.910
5.000
241,546
+0.00(+0.00%)
Sep 19, 2022
5.010
5.070
4.885
5.000
547,686
-0.08(-1.57%)
Sep 16, 2022
5.290
5.350
5.050
5.080
1,528,709
-0.34(-6.27%)
Sep 15, 2022
5.270
5.510
5.270
5.420
465,476
+0.10(+1.88%)
Sep 14, 2022
5.320
5.389
5.190
5.320
526,744
-0.09(-1.66%)
Sep 13, 2022
5.450
5.489
5.265
5.410
548,373
-0.17(-3.05%)
Sep 12, 2022
5.780
5.830
5.410
5.580
917,067
-0.19(-3.29%)
Sep 09, 2022
5.760
6.000
5.600
5.770
724,061
+0.07(+1.23%)
Sep 08, 2022
5.650
5.790
5.500
5.700
576,739
-0.01(-0.18%)
Sep 07, 2022
5.590
5.789
5.390
5.710
535,182
+0.12(+2.15%)
Sep 06, 2022
5.920
5.960
5.590
5.590
499,873
-0.32(-5.41%)
Sep 02, 2022
6.370
6.380
5.860
5.910
708,719
-0.38(-6.04%)
Sep 01, 2022
6.040
6.320
6.020
6.290
899,385
+0.16(+2.61%)
Aug 31, 2022
6.010
6.390
5.800
6.130
856,171
+0.15(+2.51%)
Aug 30, 2022
6.020
6.070
5.830
5.980
713,720
+0.15(+2.57%)
Aug 29, 2022
5.800
6.033
5.570
5.830
785,464
-0.17(-2.83%)
Aug 26, 2022
6.270
6.270
5.880
6.000
596,519
+0.05(+0.84%)
Aug 25, 2022
6.440
6.460
5.890
5.950
955,599
-0.35(-5.56%)
Aug 24, 2022
6.000
6.529
5.950
6.300
524,188
+0.28(+4.65%)
Aug 23, 2022
6.040
6.979
5.830
6.020
1,919,560
+0.27(+4.70%)
Aug 22, 2022
5.920
6.179
5.590
5.750
1,695,453
-0.26(-4.33%)
Aug 19, 2022
6.000
6.129
5.850
6.010
955,352
-0.18(-2.91%)
Aug 18, 2022
6.720
6.830
5.850
6.190
2,122,665
-0.64(-9.37%)
Aug 17, 2022
7.620
7.660
6.530
6.830
1,822,226
-1.14(-14.30%)
Aug 16, 2022
7.900
8.020
7.740
7.970
249,260
+0.00(+0.00%)
Aug 15, 2022
7.970
8.109
7.830
7.970
292,829
-0.01(-0.13%)
Aug 12, 2022
7.960
8.050
7.820
7.980
390,748
+0.02(+0.25%)
Aug 11, 2022
8.330
8.439
7.890
7.960
529,653
-0.13(-1.61%)
Aug 10, 2022
8.050
8.138
7.770
8.090
463,532
+0.12(+1.51%)
Aug 09, 2022
8.670
8.690
7.900
7.970
300,172
-0.73(-8.39%)
Aug 08, 2022
8.630
9.060
8.630
8.700
375,648
+0.07(+0.81%)
Aug 05, 2022
8.980
8.980
8.430
8.630
361,672
-0.42(-4.64%)
Aug 04, 2022
8.890
9.270
8.760
9.050
320,758
+0.28(+3.19%)
Aug 03, 2022
8.530
8.830
7.980
8.770
563,230
+0.10(+1.15%)
Aug 02, 2022
8.280
8.790
8.170
8.670
885,605
+0.14(+1.64%)
Aug 01, 2022
10.31
10.37
6.520
8.530
3,135,802
-1.95(-18.61%)
Jul 29, 2022
10.50
10.56
10.14
10.48
572,970
-0.22(-2.06%)
Jul 28, 2022
10.67
10.82
10.35
10.70
327,779
+0.00(+0.00%)
Jul 27, 2022
10.43
10.82
10.14
10.70
200,637
+0.28(+2.69%)
Jul 26, 2022
10.59
10.59
10.21
10.42
247,457
-0.20(-1.88%)
Jul 25, 2022
10.05
10.66
9.840
10.62
241,548
+0.62(+6.20%)
Jul 22, 2022
10.56
10.59
9.675
10.00
348,947
-0.57(-5.39%)
Jul 21, 2022
10.26
10.63
10.14
10.57
323,587
+0.49(+4.86%)
Jul 20, 2022
9.800
10.33
9.100
10.08
882,219
+0.31(+3.17%)
Jul 19, 2022
9.250
9.900
9.185
9.770
414,569
+0.47(+5.05%)
Jul 18, 2022
9.050
9.628
8.850
9.300
377,337
+0.35(+3.91%)
Jul 15, 2022
9.080
9.080
8.310
8.950
730,771
-0.13(-1.43%)
Jul 14, 2022
9.900
10.09
9.020
9.080
431,636
-0.94(-9.38%)
Jul 13, 2022
10.06
10.42
9.850
10.02
417,116
-0.46(-4.39%)
Jul 12, 2022
10.40
10.54
10.16
10.48
395,513
+0.21(+2.04%)
Jul 11, 2022
11.20
11.22
10.25
10.27
299,629
-1.23(-10.70%)
Jul 08, 2022
11.62
11.79
11.29
11.50
619,545
-0.34(-2.87%)
Jul 07, 2022
11.63
11.95
11.63
11.84
453,998
+0.16(+1.37%)
Jul 06, 2022
12.30
12.76
11.54
11.68
453,771
-0.66(-5.35%)
Jul 05, 2022
11.27
12.70
11.21
12.34
657,346
+0.85(+7.40%)
Jul 01, 2022
11.28
11.82
11.28
11.49
315,580
+0.19(+1.68%)
Jun 30, 2022
10.65
11.30
10.33
11.30
523,025
+0.42(+3.86%)
Jun 29, 2022
11.25
11.28
10.73
10.88
241,078
-0.48(-4.23%)
Jun 28, 2022
11.51
11.72
11.06
11.36
305,520
-0.21(-1.82%)
Jun 27, 2022
12.38
12.38
11.36
11.57
820,051
-0.78(-6.32%)
Jun 24, 2022
12.31
12.54
11.70
12.35
593,332
+0.36(+3.00%)
Jun 23, 2022
11.56
12.12
11.48
11.99
377,902
+0.50(+4.35%)
Jun 22, 2022
11.26
11.74
11.04
11.49
559,426
-0.39(-3.28%)
Jun 21, 2022
11.50
12.01
11.22
11.88
776,365
+0.85(+7.71%)
Jun 17, 2022
10.35
11.27
10.26
11.03
2,180,145
+0.78(+7.61%)
Jun 16, 2022
9.540
10.37
9.490
10.25
675,787
+0.46(+4.70%)
Jun 15, 2022
9.100
10.00
8.930
9.790
595,591
+0.73(+8.06%)
Jun 14, 2022
8.890
9.130
8.582
9.060
592,765
+0.16(+1.80%)
Jun 13, 2022
9.080
9.230
8.665
8.900
991,358
-0.62(-6.51%)
Jun 10, 2022
10.24
10.43
9.405
9.520
744,088
-0.78(-7.57%)
Jun 09, 2022
10.49
10.62
9.940
10.30
703,566
-0.46(-4.28%)
Jun 08, 2022
9.410
11.26
9.405
10.76
1,787,390
+1.75(+19.42%)
Jun 07, 2022
8.180
9.150
8.050
9.010
793,777
+0.64(+7.65%)
Jun 06, 2022
8.820
9.010
8.110
8.370
924,493
-0.16(-1.88%)
Jun 03, 2022
8.400
9.060
8.330
8.530
1,207,044
+0.04(+0.47%)
Jun 02, 2022
8.590
8.640
8.300
8.490
1,280,292
-0.13(-1.51%)
Jun 01, 2022
8.690
8.805
8.180
8.620
987,644
-0.08(-0.92%)
May 31, 2022
8.640
9.450
8.370
8.700
6,697,786
+0.43(+5.20%)
May 27, 2022
11.40
11.49
8.120
8.270
3,987,608
-3.04(-26.88%)
May 26, 2022
10.69
11.48
10.43
11.31
504,220
+0.68(+6.40%)
May 25, 2022
10.60
10.86
9.950
10.63
800,533
+0.08(+0.76%)
May 24, 2022
11.12
11.12
10.25
10.55
648,512
-0.80(-7.05%)
May 23, 2022
10.81
11.42
10.20
11.35
810,246
+0.61(+5.68%)
May 20, 2022
12.27
12.50
9.830
10.74
1,669,945
-1.46(-11.97%)
May 19, 2022
11.98
12.66
11.98
12.20
875,258
+0.14(+1.16%)
May 18, 2022
12.23
12.68
11.98
12.06
1,015,001
-0.64(-5.04%)
May 17, 2022
12.62
13.00
12.25
12.70
940,734
+0.71(+5.92%)
May 16, 2022
11.96
12.23
11.54
11.99
565,401
-0.01(-0.08%)
May 13, 2022
11.04
12.23
10.98
12.00
1,026,468
+1.17(+10.80%)
May 12, 2022
10.39
11.06
10.14
10.83
845,425
+0.32(+3.04%)
May 11, 2022
11.88
11.88
10.44
10.51
856,043
-1.30(-11.01%)
May 10, 2022
11.34
12.25
10.89
11.81
1,040,192
+1.04(+9.66%)
May 09, 2022
11.89
11.89
10.60
10.77
641,137
-1.35(-11.14%)
May 06, 2022
12.70
12.72
11.66
12.12
1,368,273
-0.82(-6.34%)
May 05, 2022
13.34
13.41
12.69
12.94
577,888
-0.82(-5.96%)
May 04, 2022
13.28
13.88
12.61
13.76
716,150
+0.07(+0.51%)
May 03, 2022
13.85
14.27
13.15
13.69
479,058
-0.06(-0.44%)
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.