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
Aeterna Zentaris
(NQ:
AEZS
)
8.520
-0.066 (-0.77%)
Streaming Delayed Price
Updated: 2:27 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 (%)
Apr 28, 2023
3.380
3.380
3.150
3.150
18,975
-0.06(-1.87%)
Apr 27, 2023
3.220
3.250
3.200
3.210
11,360
-0.00(-0.16%)
Apr 26, 2023
3.200
3.280
3.200
3.215
18,712
-0.02(-0.46%)
Apr 25, 2023
3.200
3.300
3.200
3.230
19,009
+0.03(+0.94%)
Apr 24, 2023
3.120
3.260
3.010
3.200
21,871
+0.11(+3.56%)
Apr 21, 2023
3.010
3.150
2.975
3.090
15,552
+0.08(+2.66%)
Apr 20, 2023
3.150
3.150
3.010
3.010
10,964
-0.14(-4.44%)
Apr 19, 2023
3.080
3.150
3.060
3.150
7,648
+0.05(+1.61%)
Apr 18, 2023
2.710
3.140
2.699
3.100
64,652
+0.35(+12.73%)
Apr 17, 2023
2.590
2.780
2.590
2.750
29,335
+0.13(+4.96%)
Apr 14, 2023
2.700
2.700
2.588
2.620
4,847
-0.02(-0.76%)
Apr 13, 2023
2.650
2.650
2.592
2.640
2,324
+0.03(+1.15%)
Apr 12, 2023
2.700
2.700
2.600
2.610
27,408
-0.03(-1.14%)
Apr 11, 2023
2.680
2.680
2.556
2.640
13,200
+0.09(+3.53%)
Apr 10, 2023
2.420
2.670
2.420
2.550
34,737
+0.10(+4.08%)
Apr 06, 2023
2.500
2.570
2.320
2.450
17,253
+0.00(+0.00%)
Apr 05, 2023
2.480
2.620
2.420
2.450
19,972
-0.12(-4.80%)
Apr 04, 2023
2.500
2.640
2.390
2.574
31,809
+0.07(+2.94%)
Apr 03, 2023
2.630
2.647
2.482
2.500
21,120
-0.12(-4.58%)
Mar 31, 2023
2.690
2.710
2.490
2.620
25,778
-0.06(-2.24%)
Mar 30, 2023
2.730
2.750
2.610
2.680
7,541
-0.03(-1.11%)
Mar 29, 2023
2.680
2.780
2.670
2.710
3,464
+0.05(+1.88%)
Mar 28, 2023
2.620
2.770
2.600
2.660
19,686
+0.03(+1.14%)
Mar 27, 2023
2.600
2.640
2.600
2.630
4,656
-0.01(-0.38%)
Mar 24, 2023
2.670
2.720
2.610
2.640
5,695
-0.08(-2.94%)
Mar 23, 2023
2.680
2.780
2.617
2.720
7,266
+0.07(+2.64%)
Mar 22, 2023
2.630
2.690
2.620
2.650
6,477
-0.01(-0.38%)
Mar 21, 2023
2.600
2.800
2.550
2.660
44,726
+0.03(+1.14%)
Mar 20, 2023
2.690
2.740
2.601
2.630
23,187
-0.08(-3.13%)
Mar 17, 2023
2.720
2.740
2.699
2.715
4,560
-0.04(-1.27%)
Mar 16, 2023
2.690
2.800
2.690
2.750
9,058
+0.08(+3.00%)
Mar 15, 2023
2.610
2.800
2.610
2.670
17,320
-0.03(-1.11%)
Mar 14, 2023
2.670
2.780
2.660
2.700
17,267
+0.09(+3.45%)
Mar 13, 2023
2.750
2.750
2.540
2.610
17,322
-0.09(-3.33%)
Mar 10, 2023
2.920
2.967
2.700
2.700
29,066
-0.22(-7.53%)
Mar 09, 2023
3.270
3.313
2.900
2.920
41,019
-0.27(-8.46%)
Mar 08, 2023
3.350
3.398
3.160
3.190
22,898
-0.12(-3.63%)
Mar 07, 2023
3.288
3.370
3.288
3.310
3,395
-0.10(-2.93%)
Mar 06, 2023
3.330
3.410
3.330
3.410
29,434
+0.05(+1.49%)
Mar 03, 2023
3.220
3.450
3.220
3.360
5,983
+0.14(+4.35%)
Mar 02, 2023
3.270
3.287
3.166
3.220
19,821
-0.04(-1.23%)
Mar 01, 2023
3.300
3.324
3.240
3.260
14,875
+0.01(+0.31%)
Feb 28, 2023
3.280
3.340
3.230
3.250
7,948
-0.08(-2.28%)
Feb 27, 2023
3.302
3.390
3.250
3.326
8,524
-0.00(-0.13%)
Feb 24, 2023
3.280
3.360
3.280
3.330
2,996
-0.01(-0.30%)
Feb 23, 2023
3.380
3.450
3.340
3.340
14,332
-0.06(-1.76%)
Feb 22, 2023
3.440
3.450
3.385
3.400
4,474
-0.06(-1.75%)
Feb 21, 2023
3.600
3.663
3.380
3.461
24,248
-0.19(-5.19%)
Feb 17, 2023
3.510
3.690
3.510
3.650
7,354
+0.10(+2.82%)
Feb 16, 2023
3.420
3.579
3.420
3.550
19,772
+0.05(+1.43%)
Feb 15, 2023
3.420
3.518
3.420
3.500
3,382
+0.05(+1.45%)
Feb 14, 2023
3.460
3.534
3.450
3.450
23,172
-0.08(-2.40%)
Feb 13, 2023
3.540
3.620
3.466
3.535
9,963
+0.10(+3.06%)
Feb 10, 2023
3.520
3.520
3.400
3.430
7,761
-0.11(-3.11%)
Feb 09, 2023
3.680
3.710
3.540
3.540
6,292
-0.16(-4.32%)
Feb 08, 2023
3.787
3.787
3.682
3.700
6,660
-0.05(-1.33%)
Feb 07, 2023
3.790
3.794
3.750
3.750
3,701
+0.01(+0.27%)
Feb 06, 2023
3.750
3.820
3.730
3.740
22,799
-0.08(-2.09%)
Feb 03, 2023
3.720
3.871
3.720
3.820
6,711
+0.10(+2.69%)
Feb 02, 2023
3.720
3.900
3.720
3.720
19,698
-0.04(-1.06%)
Feb 01, 2023
3.760
3.880
3.740
3.760
8,315
-0.07(-1.83%)
Jan 31, 2023
3.880
3.940
3.820
3.830
10,680
-0.05(-1.29%)
Jan 30, 2023
3.710
3.880
3.710
3.880
10,372
+0.15(+4.02%)
Jan 27, 2023
3.740
3.800
3.715
3.730
9,774
+0.04(+1.08%)
Jan 26, 2023
3.740
3.840
3.660
3.690
15,929
-0.05(-1.34%)
Jan 25, 2023
3.680
3.850
3.680
3.740
13,735
+0.02(+0.54%)
Jan 24, 2023
3.810
3.900
3.720
3.720
6,923
-0.12(-3.12%)
Jan 23, 2023
3.840
3.860
3.791
3.840
12,690
-0.02(-0.39%)
Jan 20, 2023
3.840
3.885
3.780
3.855
17,072
-0.02(-0.39%)
Jan 19, 2023
3.820
3.890
3.820
3.870
8,032
-0.02(-0.51%)
Jan 18, 2023
3.820
3.940
3.770
3.890
39,555
+0.14(+3.73%)
Jan 17, 2023
3.930
3.930
3.710
3.750
20,932
+0.00(+0.13%)
Jan 13, 2023
3.700
3.820
3.700
3.745
13,810
+0.08(+2.32%)
Jan 12, 2023
3.480
3.720
3.480
3.660
13,987
+0.08(+2.23%)
Jan 11, 2023
3.520
3.680
3.510
3.580
6,839
+0.00(+0.00%)
Jan 10, 2023
3.500
3.700
3.500
3.580
4,071
-0.04(-1.10%)
Jan 09, 2023
3.567
3.620
3.552
3.620
13,962
+0.04(+1.12%)
Jan 06, 2023
3.370
3.590
3.370
3.580
5,953
+0.16(+4.68%)
Jan 05, 2023
3.238
3.500
3.216
3.420
3,445
+0.09(+2.70%)
Jan 04, 2023
3.220
3.330
3.120
3.330
5,721
+0.11(+3.42%)
Jan 03, 2023
3.250
3.250
3.120
3.220
15,909
+0.04(+1.26%)
Dec 30, 2022
3.020
3.195
2.975
3.180
28,416
+0.14(+4.60%)
Dec 29, 2022
2.930
3.070
2.890
3.040
27,895
+0.02(+0.67%)
Dec 28, 2022
3.090
3.230
2.960
3.020
43,673
-0.06(-1.95%)
Dec 27, 2022
3.250
3.270
3.080
3.080
16,387
-0.15(-4.50%)
Dec 23, 2022
3.268
3.268
3.190
3.225
4,867
+0.02(+0.78%)
Dec 22, 2022
3.170
3.222
3.150
3.200
17,774
-0.02(-0.62%)
Dec 21, 2022
3.160
3.280
3.141
3.220
53,281
-0.01(-0.31%)
Dec 20, 2022
3.200
3.270
3.200
3.230
8,996
-0.02(-0.62%)
Dec 19, 2022
3.290
3.320
3.250
3.250
8,345
-0.03(-0.91%)
Dec 16, 2022
3.240
3.331
3.240
3.280
20,607
-0.05(-1.62%)
Dec 15, 2022
3.470
3.550
3.280
3.334
50,108
-0.25(-6.87%)
Dec 14, 2022
3.610
3.725
3.360
3.580
31,831
-0.07(-1.92%)
Dec 13, 2022
3.865
3.865
3.640
3.650
19,244
-0.13(-3.44%)
Dec 12, 2022
3.680
3.990
3.680
3.780
26,292
-0.08(-2.07%)
Dec 09, 2022
3.746
4.000
3.746
3.860
38,795
-0.01(-0.26%)
Dec 08, 2022
3.780
3.900
3.700
3.870
27,132
+0.18(+4.74%)
Dec 07, 2022
3.730
3.740
3.670
3.695
11,096
-0.07(-1.91%)
Dec 06, 2022
3.880
3.940
3.750
3.767
18,656
-0.07(-1.91%)
Dec 05, 2022
3.820
3.978
3.800
3.840
9,978
-0.12(-3.03%)
Dec 02, 2022
3.810
3.966
3.809
3.960
3,106
+0.08(+2.06%)
Dec 01, 2022
3.900
3.900
3.680
3.880
8,988
-0.04(-1.02%)
Nov 30, 2022
3.710
3.980
3.660
3.920
27,666
+0.16(+4.26%)
Nov 29, 2022
3.620
3.950
3.620
3.760
14,340
+0.11(+3.01%)
Nov 28, 2022
3.830
3.830
3.650
3.650
12,834
-0.09(-2.41%)
Nov 25, 2022
3.800
3.800
3.670
3.740
10,685
-0.04(-1.06%)
Nov 23, 2022
3.590
3.820
3.590
3.780
4,584
+0.05(+1.34%)
Nov 22, 2022
3.530
3.740
3.524
3.730
6,220
+0.12(+3.32%)
Nov 21, 2022
3.633
3.740
3.547
3.610
5,527
-0.06(-1.65%)
Nov 18, 2022
3.740
3.760
3.570
3.670
4,872
-0.05(-1.25%)
Nov 17, 2022
3.666
3.750
3.630
3.717
2,382
+0.12(+3.24%)
Nov 16, 2022
3.800
3.830
3.600
3.600
3,067
-0.17(-4.51%)
Nov 15, 2022
3.640
3.780
3.640
3.770
15,486
+0.11(+3.01%)
Nov 14, 2022
3.810
3.860
3.620
3.660
9,878
-0.13(-3.43%)
Nov 11, 2022
3.710
3.820
3.700
3.790
13,194
+0.07(+1.88%)
Nov 10, 2022
3.740
3.830
3.684
3.720
12,452
+0.15(+4.20%)
Nov 09, 2022
3.895
3.895
3.510
3.570
19,374
-0.24(-6.30%)
Nov 08, 2022
3.940
3.970
3.680
3.810
16,426
-0.16(-4.03%)
Nov 07, 2022
4.010
4.150
3.910
3.970
6,668
-0.04(-1.00%)
Nov 04, 2022
4.000
4.250
3.990
4.010
11,443
+0.11(+2.82%)
Nov 03, 2022
4.090
4.100
3.890
3.900
11,974
-0.14(-3.51%)
Nov 02, 2022
4.080
4.200
4.042
4.042
5,887
-0.07(-1.66%)
Nov 01, 2022
4.120
4.265
4.100
4.110
2,296
+0.01(+0.15%)
Oct 31, 2022
4.080
4.300
4.080
4.104
14,108
+0.03(+0.83%)
Oct 28, 2022
4.170
4.220
4.010
4.070
21,637
-0.12(-2.86%)
Oct 27, 2022
4.180
4.270
4.160
4.190
7,897
-0.15(-3.46%)
Oct 26, 2022
4.270
4.400
4.190
4.340
15,447
+0.18(+4.33%)
Oct 25, 2022
3.890
4.305
3.890
4.160
10,533
+0.27(+6.94%)
Oct 24, 2022
3.820
3.900
3.820
3.890
5,057
+0.05(+1.30%)
Oct 21, 2022
3.710
3.920
3.700
3.840
17,876
+0.14(+3.78%)
Oct 20, 2022
3.680
3.740
3.650
3.700
10,988
+0.05(+1.37%)
Oct 19, 2022
3.650
3.740
3.600
3.650
3,690
-0.11(-2.93%)
Oct 18, 2022
3.590
3.770
3.590
3.760
10,239
+0.08(+2.17%)
Oct 17, 2022
3.630
3.720
3.520
3.680
4,127
+0.10(+2.79%)
Oct 14, 2022
3.600
3.652
3.539
3.580
9,551
-0.04(-1.10%)
Oct 13, 2022
3.590
3.720
3.551
3.620
6,779
+0.00(+0.00%)
Oct 12, 2022
3.630
3.650
3.580
3.620
7,623
-0.05(-1.36%)
Oct 11, 2022
3.770
3.770
3.580
3.670
17,188
-0.07(-1.87%)
Oct 10, 2022
3.860
3.892
3.690
3.740
15,995
-0.11(-2.86%)
Oct 07, 2022
3.785
4.000
3.749
3.850
35,618
+0.00(+0.06%)
Oct 06, 2022
4.000
4.010
3.790
3.848
7,223
-0.12(-3.09%)
Oct 05, 2022
3.810
4.030
3.810
3.970
6,595
-0.04(-1.12%)
Oct 04, 2022
3.750
4.040
3.750
4.015
23,882
+0.26(+7.07%)
Oct 03, 2022
3.800
3.800
3.740
3.750
7,117
-0.08(-2.20%)
Sep 30, 2022
3.910
3.920
3.810
3.834
8,968
+0.00(+0.12%)
Sep 29, 2022
3.820
3.910
3.810
3.830
3,130
-0.09(-2.30%)
Sep 28, 2022
3.770
4.000
3.760
3.920
20,149
+0.12(+3.16%)
Sep 27, 2022
3.750
3.840
3.700
3.800
13,837
+0.11(+2.98%)
Sep 26, 2022
3.940
4.139
3.690
3.690
25,357
-0.29(-7.29%)
Sep 23, 2022
4.100
4.100
3.760
3.980
37,671
-0.14(-3.40%)
Sep 22, 2022
4.370
4.390
4.100
4.120
19,965
-0.28(-6.36%)
Sep 21, 2022
4.470
4.469
4.320
4.400
5,712
-0.01(-0.23%)
Sep 20, 2022
4.510
4.541
4.380
4.410
19,690
-0.14(-3.08%)
Sep 19, 2022
4.460
4.670
4.460
4.550
16,533
+0.03(+0.66%)
Sep 16, 2022
4.680
4.780
4.520
4.520
5,701
-0.22(-4.64%)
Sep 15, 2022
4.705
4.816
4.680
4.740
7,217
-0.01(-0.21%)
Sep 14, 2022
4.740
4.790
4.730
4.750
8,969
-0.05(-1.04%)
Sep 13, 2022
4.610
4.960
4.520
4.800
60,836
+0.19(+4.12%)
Sep 12, 2022
4.540
4.760
4.460
4.610
31,980
+0.07(+1.54%)
Sep 09, 2022
4.440
4.540
4.280
4.540
13,427
+0.17(+3.88%)
Sep 08, 2022
4.170
4.550
4.160
4.370
23,604
+0.09(+2.00%)
Sep 07, 2022
4.140
4.300
4.140
4.285
27,032
+0.12(+3.00%)
Sep 06, 2022
4.310
4.390
4.150
4.160
13,455
-0.19(-4.37%)
Sep 02, 2022
4.400
4.500
4.310
4.350
36,578
-0.09(-2.03%)
Sep 01, 2022
4.620
4.720
4.440
4.440
67,023
-0.14(-3.06%)
Aug 31, 2022
4.420
4.760
4.420
4.580
15,772
+0.10(+2.23%)
Aug 30, 2022
4.760
4.772
4.449
4.480
41,538
-0.27(-5.68%)
Aug 29, 2022
5.050
5.050
4.750
4.750
23,959
-0.30(-5.94%)
Aug 26, 2022
5.280
5.280
5.030
5.050
11,704
-0.23(-4.36%)
Aug 25, 2022
5.350
5.450
5.170
5.280
36,074
-0.02(-0.38%)
Aug 24, 2022
5.300
5.390
5.240
5.300
48,948
+0.02(+0.38%)
Aug 23, 2022
5.310
5.419
5.270
5.280
17,526
+0.00(+0.00%)
Aug 22, 2022
5.280
5.460
5.210
5.280
37,626
-0.08(-1.49%)
Aug 19, 2022
5.510
5.590
5.230
5.360
43,244
-0.21(-3.77%)
Aug 18, 2022
5.130
5.750
5.130
5.570
150,664
+0.39(+7.53%)
Aug 17, 2022
5.180
5.330
5.070
5.180
67,906
-0.07(-1.33%)
Aug 16, 2022
5.050
5.350
5.010
5.250
53,952
+0.15(+2.94%)
Aug 15, 2022
5.100
5.180
5.000
5.100
67,362
+0.11(+2.20%)
Aug 12, 2022
5.040
5.040
4.930
4.990
27,556
+0.02(+0.40%)
Aug 11, 2022
5.110
5.150
4.930
4.970
69,847
-0.13(-2.55%)
Aug 10, 2022
4.820
5.230
4.820
5.100
108,501
+0.17(+3.54%)
Aug 09, 2022
5.060
5.065
4.880
4.926
46,397
-0.12(-2.46%)
Aug 08, 2022
4.850
5.070
4.812
5.050
70,015
+0.08(+1.61%)
Aug 05, 2022
4.710
5.090
4.680
4.970
182,466
+0.15(+3.11%)
Aug 04, 2022
5.060
5.900
4.590
4.820
521,067
-0.20(-3.98%)
Aug 03, 2022
4.630
5.400
4.494
5.020
555,875
+0.43(+9.37%)
Aug 02, 2022
4.401
4.650
4.401
4.590
45,943
+0.15(+3.38%)
Aug 01, 2022
4.330
4.600
4.290
4.440
41,693
+0.06(+1.37%)
Jul 29, 2022
4.470
4.520
4.310
4.380
68,576
-0.07(-1.57%)
Jul 28, 2022
4.420
4.680
4.400
4.450
136,096
-0.03(-0.67%)
Jul 27, 2022
4.300
4.490
4.270
4.480
40,821
+0.11(+2.52%)
Jul 26, 2022
4.340
4.400
4.210
4.370
36,160
-0.08(-1.80%)
Jul 25, 2022
4.940
4.940
4.370
4.450
78,460
-0.38(-7.87%)
Jul 22, 2022
4.290
4.890
4.280
4.830
136,608
+0.49(+11.29%)
Jul 21, 2022
4.500
5.051
4.260
4.340
155,933
-0.29(-6.16%)
Jul 20, 2022
5.000
5.220
4.625
4.625
157,205
-0.39(-7.73%)
Jul 19, 2022
5.000
5.220
4.500
5.013
61,934
-0.53(-9.60%)
Jul 18, 2022
5.505
5.745
5.312
5.545
55,730
-0.40(-6.77%)
Jul 15, 2022
5.500
5.947
5.375
5.947
31,928
+0.27(+4.80%)
Jul 14, 2022
5.325
5.750
5.325
5.675
26,602
+0.25(+4.66%)
Jul 13, 2022
5.970
5.970
5.275
5.423
28,502
-0.26(-4.62%)
Jul 12, 2022
6.000
5.980
5.265
5.685
32,408
+0.03(+0.53%)
Jul 11, 2022
5.643
5.980
5.500
5.655
27,631
+0.01(+0.22%)
Jul 08, 2022
5.250
6.247
5.230
5.643
72,855
+0.44(+8.35%)
Jul 07, 2022
5.250
5.500
5.045
5.207
19,415
+0.19(+3.84%)
Jul 06, 2022
5.500
5.500
4.900
5.015
35,648
-0.11(-2.15%)
Jul 05, 2022
5.500
5.582
4.885
5.125
45,355
-0.28(-5.14%)
Jul 01, 2022
5.032
5.975
5.032
5.402
54,822
+0.48(+9.81%)
Jun 30, 2022
5.518
5.875
4.500
4.920
114,964
-1.40(-22.15%)
Jun 29, 2022
4.780
8.625
4.600
6.320
1,062,236
+1.82(+40.37%)
Jun 28, 2022
4.930
4.930
4.500
4.503
13,227
-0.26(-5.51%)
Jun 27, 2022
4.700
4.848
4.670
4.765
9,940
+0.05(+1.01%)
Jun 24, 2022
4.798
4.890
4.633
4.718
11,279
-0.08(-1.67%)
Jun 23, 2022
4.463
4.812
4.463
4.798
26,144
+0.21(+4.63%)
Jun 22, 2022
4.380
4.750
4.380
4.585
17,362
+0.09(+1.95%)
Jun 21, 2022
4.500
4.622
4.445
4.497
18,338
+0.11(+2.57%)
Jun 17, 2022
4.250
4.655
4.202
4.385
30,120
+0.01(+0.29%)
Jun 16, 2022
4.300
4.385
4.112
4.372
19,385
+0.07(+1.69%)
Jun 15, 2022
4.378
4.385
4.250
4.300
15,722
-0.06(-1.26%)
Jun 14, 2022
4.500
4.500
4.300
4.355
14,394
-0.12(-2.68%)
Jun 13, 2022
4.800
4.800
4.327
4.475
29,109
-0.16(-3.35%)
Jun 10, 2022
4.925
4.995
4.590
4.630
15,842
-0.21(-4.34%)
Jun 09, 2022
4.997
4.997
4.750
4.840
23,946
-0.14(-2.76%)
Jun 08, 2022
4.750
5.000
4.540
4.978
43,463
+0.23(+4.84%)
Jun 07, 2022
4.990
4.990
4.500
4.747
23,227
+0.09(+1.93%)
Jun 06, 2022
4.812
5.000
4.652
4.657
21,756
-0.12(-2.51%)
Jun 03, 2022
4.830
4.850
4.650
4.777
22,030
-0.08(-1.55%)
Jun 02, 2022
5.200
5.200
4.805
4.853
23,675
-0.30(-5.78%)
Jun 01, 2022
5.130
5.247
5.000
5.150
20,037
-0.01(-0.24%)
May 31, 2022
5.135
5.250
5.000
5.162
9,578
+0.03(+0.54%)
May 27, 2022
5.000
5.268
5.000
5.135
14,665
-0.00(-0.05%)
May 26, 2022
5.117
5.255
4.875
5.138
9,399
+0.01(+0.24%)
May 25, 2022
5.253
5.253
4.978
5.125
16,674
+0.06(+1.23%)
May 24, 2022
5.395
5.395
4.750
5.062
19,744
-0.27(-5.06%)
May 23, 2022
5.250
5.500
5.150
5.332
27,509
+0.37(+7.40%)
May 20, 2022
5.027
5.322
4.803
4.965
19,555
-0.11(-2.17%)
May 19, 2022
5.327
5.327
5.000
5.075
21,817
+0.18(+3.68%)
May 18, 2022
5.000
5.500
4.803
4.895
92,918
+0.11(+2.35%)
May 17, 2022
4.513
5.000
4.513
4.782
52,465
+0.04(+0.95%)
May 16, 2022
6.247
6.247
4.418
4.737
159,397
-1.39(-22.68%)
May 13, 2022
5.902
6.225
5.700
6.128
16,235
+0.24(+4.08%)
May 12, 2022
5.750
6.195
5.510
5.888
52,381
+0.08(+1.38%)
May 11, 2022
5.750
6.250
5.500
5.808
39,678
+0.16(+2.79%)
May 10, 2022
6.775
6.980
5.390
5.650
66,158
-0.77(-11.96%)
May 09, 2022
7.025
7.062
6.350
6.418
46,797
-0.65(-9.20%)
May 06, 2022
7.470
7.750
7.025
7.067
15,494
-0.28(-3.84%)
May 05, 2022
7.622
7.737
7.125
7.350
16,172
-0.27(-3.57%)
May 04, 2022
7.622
7.747
7.375
7.622
6,337
-0.07(-0.85%)
May 03, 2022
7.550
7.750
7.550
7.688
2,091
+0.06(+0.82%)
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.