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
Fossil Group
(NQ:
FOSL
)
1.310
UNCHANGED
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 (%)
May 31, 2023
2.170
2.180
1.985
2.030
1,171,694
-0.14(-6.45%)
May 30, 2023
2.330
2.330
2.110
2.170
729,520
-0.12(-5.24%)
May 26, 2023
2.270
2.350
2.260
2.290
760,185
+0.00(+0.00%)
May 25, 2023
2.180
2.320
2.180
2.290
907,540
+0.10(+4.57%)
May 24, 2023
2.300
2.340
2.170
2.190
1,002,440
-0.11(-4.78%)
May 23, 2023
2.100
2.340
2.090
2.300
1,035,861
+0.21(+10.05%)
May 22, 2023
2.040
2.170
2.025
2.090
915,829
+0.06(+2.96%)
May 19, 2023
2.130
2.160
1.990
2.030
1,173,577
-0.10(-4.69%)
May 18, 2023
2.080
2.210
2.030
2.130
1,300,581
+0.08(+3.90%)
May 17, 2023
1.960
2.125
1.890
2.050
1,651,388
+0.11(+5.67%)
May 16, 2023
2.150
2.230
1.920
1.940
3,623,109
-0.20(-9.35%)
May 15, 2023
2.620
2.650
2.070
2.140
4,677,887
-0.48(-18.32%)
May 12, 2023
2.900
2.900
2.610
2.620
637,814
-0.25(-8.71%)
May 11, 2023
3.160
3.300
2.780
2.870
667,694
-0.35(-10.87%)
May 10, 2023
3.220
3.270
3.170
3.220
228,417
+0.06(+1.90%)
May 09, 2023
3.120
3.235
3.060
3.160
391,440
+0.01(+0.32%)
May 08, 2023
3.190
3.200
3.125
3.150
170,836
-0.05(-1.56%)
May 05, 2023
3.160
3.210
3.130
3.200
242,040
+0.12(+3.90%)
May 04, 2023
3.240
3.250
3.000
3.080
402,870
-0.20(-6.10%)
May 03, 2023
3.310
3.410
3.270
3.280
175,241
-0.02(-0.61%)
May 02, 2023
3.270
3.320
3.195
3.300
325,004
+0.00(+0.00%)
May 01, 2023
3.350
3.425
3.275
3.300
266,064
-0.06(-1.79%)
Apr 28, 2023
3.330
3.445
3.330
3.360
232,885
+0.00(+0.00%)
Apr 27, 2023
3.350
3.390
3.300
3.360
190,223
+0.05(+1.51%)
Apr 26, 2023
3.380
3.445
3.285
3.310
340,861
-0.10(-2.93%)
Apr 25, 2023
3.460
3.511
3.410
3.410
333,792
-0.11(-3.12%)
Apr 24, 2023
3.570
3.570
3.440
3.520
284,759
-0.05(-1.40%)
Apr 21, 2023
3.480
3.610
3.445
3.570
427,772
+0.07(+2.00%)
Apr 20, 2023
3.540
3.590
3.460
3.500
725,215
-0.10(-2.78%)
Apr 19, 2023
3.430
3.650
3.430
3.600
750,465
+0.15(+4.35%)
Apr 18, 2023
3.330
3.460
3.220
3.450
1,173,375
+0.13(+3.92%)
Apr 17, 2023
3.180
3.330
3.140
3.320
491,217
+0.14(+4.40%)
Apr 14, 2023
3.200
3.295
3.145
3.180
247,444
-0.03(-0.93%)
Apr 13, 2023
3.140
3.235
3.115
3.210
285,955
+0.09(+2.88%)
Apr 12, 2023
3.360
3.370
3.110
3.120
333,595
-0.20(-6.02%)
Apr 11, 2023
3.270
3.320
3.250
3.320
224,565
+0.06(+1.84%)
Apr 10, 2023
3.170
3.325
3.170
3.260
563,655
+0.07(+2.19%)
Apr 06, 2023
3.130
3.280
3.100
3.190
440,204
+0.04(+1.27%)
Apr 05, 2023
3.240
3.240
3.105
3.150
774,044
-0.12(-3.67%)
Apr 04, 2023
3.220
3.280
3.100
3.270
471,609
+0.02(+0.62%)
Apr 03, 2023
3.200
3.380
3.190
3.250
300,332
+0.05(+1.56%)
Mar 31, 2023
3.170
3.260
3.160
3.200
498,867
+0.05(+1.59%)
Mar 30, 2023
3.220
3.280
3.140
3.150
260,053
-0.03(-0.94%)
Mar 29, 2023
3.130
3.220
3.065
3.180
607,874
+0.17(+5.65%)
Mar 28, 2023
3.010
3.190
3.000
3.010
456,180
+0.00(+0.00%)
Mar 27, 2023
3.110
3.110
2.960
3.010
669,742
-0.04(-1.31%)
Mar 24, 2023
3.060
3.105
3.020
3.050
495,688
-0.04(-1.29%)
Mar 23, 2023
3.220
3.300
3.060
3.090
511,404
-0.07(-2.22%)
Mar 22, 2023
3.300
3.305
3.160
3.160
384,740
-0.15(-4.53%)
Mar 21, 2023
3.290
3.400
3.240
3.310
336,934
+0.12(+3.76%)
Mar 20, 2023
3.250
3.280
3.140
3.190
402,330
-0.02(-0.62%)
Mar 17, 2023
3.250
3.326
3.140
3.210
1,119,576
-0.08(-2.43%)
Mar 16, 2023
3.350
3.440
3.290
3.290
484,644
-0.13(-3.80%)
Mar 15, 2023
3.370
3.440
3.315
3.420
636,126
-0.02(-0.58%)
Mar 14, 2023
3.760
3.760
3.390
3.440
818,390
-0.16(-4.44%)
Mar 13, 2023
3.500
3.755
3.450
3.600
696,380
+0.04(+1.12%)
Mar 10, 2023
3.730
3.745
3.520
3.560
757,777
-0.12(-3.26%)
Mar 09, 2023
4.140
4.140
3.570
3.680
794,440
-0.44(-10.68%)
Mar 08, 2023
4.250
4.305
4.100
4.120
660,879
-0.13(-3.06%)
Mar 07, 2023
4.310
4.395
4.240
4.250
493,377
-0.04(-0.93%)
Mar 06, 2023
4.560
4.598
4.285
4.290
535,929
-0.28(-6.13%)
Mar 03, 2023
4.450
4.600
4.420
4.570
375,422
+0.12(+2.70%)
Mar 02, 2023
4.270
4.505
4.205
4.450
279,170
+0.13(+3.01%)
Mar 01, 2023
4.310
4.440
4.300
4.320
290,676
-0.01(-0.23%)
Feb 28, 2023
4.260
4.405
4.260
4.330
309,892
+0.06(+1.41%)
Feb 27, 2023
4.310
4.330
4.180
4.270
195,849
+0.02(+0.47%)
Feb 24, 2023
4.190
4.306
4.110
4.250
361,613
+0.01(+0.24%)
Feb 23, 2023
4.350
4.410
4.180
4.240
309,849
-0.08(-1.85%)
Feb 22, 2023
4.310
4.400
4.210
4.320
368,296
+0.02(+0.47%)
Feb 21, 2023
4.360
4.420
4.300
4.300
347,244
-0.10(-2.27%)
Feb 17, 2023
4.430
4.499
4.315
4.400
929,929
+0.00(+0.00%)
Feb 16, 2023
4.660
4.710
4.390
4.400
361,828
-0.36(-7.56%)
Feb 15, 2023
4.660
4.790
4.625
4.760
236,491
+0.04(+0.85%)
Feb 14, 2023
4.560
4.845
4.420
4.720
313,367
+0.12(+2.61%)
Feb 13, 2023
4.460
4.645
4.375
4.600
342,459
+0.13(+2.91%)
Feb 10, 2023
4.460
4.511
4.320
4.470
348,383
-0.02(-0.45%)
Feb 09, 2023
4.750
4.980
4.490
4.490
693,175
-0.10(-2.18%)
Feb 08, 2023
5.310
5.360
4.530
4.590
774,983
-0.84(-15.47%)
Feb 07, 2023
5.500
5.500
5.250
5.430
378,599
-0.02(-0.37%)
Feb 06, 2023
5.580
5.610
5.405
5.450
569,657
-0.19(-3.37%)
Feb 03, 2023
5.660
5.870
5.560
5.640
323,054
-0.17(-2.93%)
Feb 02, 2023
6.020
6.080
5.700
5.810
404,525
+0.01(+0.17%)
Feb 01, 2023
5.660
5.915
5.525
5.800
617,947
+0.12(+2.11%)
Jan 31, 2023
5.500
5.890
5.500
5.680
548,594
+0.17(+3.09%)
Jan 30, 2023
5.500
5.630
5.500
5.510
279,107
+0.01(+0.18%)
Jan 27, 2023
5.570
5.660
5.500
5.500
494,625
-0.10(-1.79%)
Jan 26, 2023
5.730
5.840
5.510
5.600
332,226
-0.09(-1.58%)
Jan 25, 2023
5.500
5.740
5.490
5.690
464,591
+0.22(+4.02%)
Jan 24, 2023
5.670
5.680
5.430
5.470
185,810
-0.24(-4.20%)
Jan 23, 2023
5.510
5.735
5.405
5.710
213,896
+0.21(+3.82%)
Jan 20, 2023
5.300
5.600
5.300
5.500
452,136
+0.30(+5.77%)
Jan 19, 2023
5.280
5.310
5.130
5.200
253,758
-0.17(-3.17%)
Jan 18, 2023
5.610
5.910
5.340
5.370
273,312
-0.24(-4.28%)
Jan 17, 2023
5.830
5.830
5.540
5.610
261,589
-0.21(-3.61%)
Jan 13, 2023
5.540
5.885
5.530
5.820
490,970
+0.23(+4.11%)
Jan 12, 2023
5.500
5.680
5.480
5.590
500,004
+0.12(+2.19%)
Jan 11, 2023
5.140
5.565
4.960
5.470
678,257
+0.38(+7.47%)
Jan 10, 2023
4.880
5.090
4.880
5.090
257,666
+0.15(+3.04%)
Jan 09, 2023
4.950
5.000
4.768
4.940
310,854
+0.00(+0.00%)
Jan 06, 2023
4.840
5.000
4.790
4.940
324,207
+0.16(+3.35%)
Jan 05, 2023
4.900
4.910
4.640
4.780
298,188
-0.08(-1.65%)
Jan 04, 2023
4.590
4.875
4.545
4.860
478,496
+0.41(+9.21%)
Jan 03, 2023
4.380
4.550
4.310
4.450
492,136
+0.14(+3.25%)
Dec 30, 2022
4.070
4.330
4.060
4.310
417,088
+0.15(+3.61%)
Dec 29, 2022
4.050
4.240
3.991
4.160
421,294
+0.18(+4.52%)
Dec 28, 2022
4.040
4.130
3.878
3.980
438,137
-0.07(-1.73%)
Dec 27, 2022
3.950
4.070
3.890
4.050
448,849
+0.07(+1.76%)
Dec 23, 2022
3.970
3.990
3.905
3.980
234,549
+0.01(+0.25%)
Dec 22, 2022
3.910
4.005
3.790
3.970
382,111
+0.00(+0.00%)
Dec 21, 2022
3.950
4.120
3.930
3.970
437,137
+0.07(+1.79%)
Dec 20, 2022
3.870
3.985
3.815
3.900
546,812
+0.03(+0.78%)
Dec 19, 2022
4.140
4.180
3.860
3.870
482,402
-0.30(-7.19%)
Dec 16, 2022
4.280
4.370
4.020
4.170
1,243,109
-0.18(-4.14%)
Dec 15, 2022
4.740
4.740
4.320
4.350
470,061
-0.48(-9.94%)
Dec 14, 2022
4.700
4.850
4.700
4.830
467,922
+0.18(+3.87%)
Dec 13, 2022
4.720
4.960
4.585
4.650
474,725
+0.06(+1.31%)
Dec 12, 2022
4.610
4.645
4.420
4.590
602,745
-0.02(-0.43%)
Dec 09, 2022
4.640
4.770
4.540
4.610
583,641
-0.09(-1.91%)
Dec 08, 2022
4.710
4.790
4.610
4.700
232,969
+0.03(+0.64%)
Dec 07, 2022
4.630
4.850
4.570
4.670
451,541
+0.00(+0.00%)
Dec 06, 2022
4.510
4.770
4.455
4.670
761,305
+0.16(+3.55%)
Dec 05, 2022
4.580
4.660
4.440
4.510
708,942
-0.11(-2.38%)
Dec 02, 2022
4.740
4.770
4.540
4.620
798,371
-0.26(-5.33%)
Dec 01, 2022
4.810
4.935
4.700
4.880
649,623
+0.11(+2.31%)
Nov 30, 2022
4.770
4.920
4.690
4.770
668,491
+0.03(+0.63%)
Nov 29, 2022
4.610
4.840
4.610
4.740
598,446
+0.15(+3.27%)
Nov 28, 2022
4.700
4.840
4.570
4.590
699,735
-0.20(-4.18%)
Nov 25, 2022
4.900
4.910
4.696
4.790
175,744
-0.04(-0.83%)
Nov 23, 2022
4.950
5.020
4.785
4.830
431,087
-0.08(-1.63%)
Nov 22, 2022
4.700
4.920
4.700
4.910
563,836
+0.25(+5.36%)
Nov 21, 2022
4.930
4.950
4.535
4.660
865,129
-0.18(-3.72%)
Nov 18, 2022
5.440
5.440
4.820
4.840
878,555
-0.44(-8.33%)
Nov 17, 2022
4.700
5.392
4.700
5.280
1,834,431
+0.71(+15.54%)
Nov 16, 2022
4.700
4.910
4.445
4.570
712,642
-0.36(-7.30%)
Nov 15, 2022
4.550
4.989
4.525
4.930
883,741
+0.47(+10.54%)
Nov 14, 2022
4.460
4.530
4.360
4.460
780,468
-0.10(-2.19%)
Nov 11, 2022
4.290
4.580
4.210
4.560
1,573,168
+0.38(+9.09%)
Nov 10, 2022
3.840
4.410
3.700
4.180
1,363,628
+0.81(+24.04%)
Nov 09, 2022
3.780
3.895
3.310
3.370
1,268,043
-0.42(-11.08%)
Nov 08, 2022
3.900
3.970
3.770
3.790
1,186,355
-0.09(-2.32%)
Nov 07, 2022
4.050
4.070
3.830
3.880
1,141,431
-0.16(-3.96%)
Nov 04, 2022
4.150
4.235
4.020
4.040
940,994
-0.02(-0.49%)
Nov 03, 2022
4.090
4.150
3.950
4.060
616,860
-0.13(-3.10%)
Nov 02, 2022
4.320
4.170
4.190
695,946
-0.13(-3.01%)
Nov 01, 2022
4.330
4.420
4.220
4.320
697,788
+0.07(+1.65%)
Oct 31, 2022
4.170
4.285
4.125
4.250
435,945
+0.06(+1.43%)
Oct 28, 2022
4.060
4.200
3.980
4.190
421,812
+0.12(+2.95%)
Oct 27, 2022
4.210
4.310
4.035
4.070
460,660
-0.08(-1.93%)
Oct 26, 2022
3.880
4.190
3.790
4.150
912,331
+0.23(+5.87%)
Oct 25, 2022
3.490
3.930
3.490
3.920
1,210,377
+0.47(+13.62%)
Oct 24, 2022
3.630
3.630
3.430
3.450
470,542
-0.17(-4.70%)
Oct 21, 2022
3.640
3.720
3.510
3.620
431,579
+0.02(+0.56%)
Oct 20, 2022
3.690
3.880
3.590
3.600
737,549
-0.08(-2.17%)
Oct 19, 2022
3.760
3.840
3.610
3.680
384,669
-0.14(-3.66%)
Oct 18, 2022
3.910
4.020
3.775
3.820
356,656
+0.00(+0.00%)
Oct 17, 2022
3.530
3.870
3.530
3.820
583,009
+0.35(+10.09%)
Oct 14, 2022
3.610
3.690
3.410
3.470
340,134
-0.08(-2.25%)
Oct 13, 2022
3.350
3.590
3.245
3.550
635,950
+0.11(+3.20%)
Oct 12, 2022
3.460
3.515
3.395
3.440
328,903
-0.02(-0.58%)
Oct 11, 2022
3.460
3.560
3.425
3.460
823,824
-0.01(-0.29%)
Oct 10, 2022
3.610
3.710
3.450
3.470
342,710
-0.14(-3.88%)
Oct 07, 2022
3.660
3.680
3.535
3.610
631,630
-0.12(-3.22%)
Oct 06, 2022
3.690
3.840
3.670
3.730
665,142
+0.02(+0.54%)
Oct 05, 2022
3.560
3.720
3.560
3.710
506,496
+0.07(+1.92%)
Oct 04, 2022
3.550
3.750
3.540
3.640
754,192
+0.18(+5.20%)
Oct 03, 2022
3.480
3.580
3.350
3.460
769,385
+0.04(+1.17%)
Sep 30, 2022
3.600
3.645
3.410
3.420
874,349
-0.18(-5.00%)
Sep 29, 2022
3.770
3.790
3.540
3.600
577,383
-0.25(-6.49%)
Sep 28, 2022
3.800
4.000
3.790
3.850
546,834
+0.08(+2.12%)
Sep 27, 2022
3.770
3.870
3.690
3.770
744,720
+0.05(+1.34%)
Sep 26, 2022
3.870
3.945
3.705
3.720
645,306
-0.15(-3.88%)
Sep 23, 2022
3.890
3.970
3.785
3.870
608,384
-0.11(-2.76%)
Sep 22, 2022
4.180
4.220
3.945
3.980
644,756
-0.23(-5.46%)
Sep 21, 2022
4.260
4.430
4.190
4.210
861,201
-0.04(-0.94%)
Sep 20, 2022
4.400
4.440
4.235
4.250
1,051,310
-0.22(-4.92%)
Sep 19, 2022
4.050
4.540
4.030
4.470
1,499,385
+0.41(+10.10%)
Sep 16, 2022
3.690
4.240
3.675
4.060
12,977,683
+0.27(+7.12%)
Sep 15, 2022
3.570
3.970
3.570
3.790
1,797,286
+0.19(+5.28%)
Sep 14, 2022
3.780
3.815
3.540
3.600
1,378,789
-0.16(-4.26%)
Sep 13, 2022
3.880
3.945
3.735
3.760
1,530,746
-0.31(-7.62%)
Sep 12, 2022
4.020
4.310
3.920
4.070
1,687,310
+0.22(+5.71%)
Sep 09, 2022
3.860
3.941
3.755
3.850
1,589,898
+0.06(+1.58%)
Sep 08, 2022
3.820
3.850
3.695
3.790
1,223,823
-0.09(-2.32%)
Sep 07, 2022
3.840
4.010
3.640
3.880
2,498,122
+0.03(+0.78%)
Sep 06, 2022
4.050
4.080
3.275
3.850
4,274,592
-0.46(-10.67%)
Sep 02, 2022
4.260
4.380
4.065
4.310
983,639
+0.09(+2.13%)
Sep 01, 2022
4.180
4.245
4.060
4.220
600,934
-0.01(-0.24%)
Aug 31, 2022
4.450
4.530
4.215
4.230
570,285
-0.18(-4.08%)
Aug 30, 2022
4.440
4.445
4.290
4.410
496,303
+0.02(+0.46%)
Aug 29, 2022
4.340
4.430
4.310
4.390
295,084
-0.01(-0.23%)
Aug 26, 2022
4.670
4.770
4.370
4.400
428,909
-0.23(-4.97%)
Aug 25, 2022
4.530
4.635
4.460
4.630
540,132
+0.08(+1.76%)
Aug 24, 2022
4.670
4.690
4.540
4.550
483,387
-0.15(-3.19%)
Aug 23, 2022
4.650
4.850
4.500
4.700
780,540
+0.01(+0.21%)
Aug 22, 2022
4.870
4.920
4.660
4.690
964,879
-0.23(-4.67%)
Aug 19, 2022
5.050
5.065
4.885
4.920
923,473
-0.23(-4.47%)
Aug 18, 2022
5.320
5.400
5.065
5.150
673,165
-0.17(-3.20%)
Aug 17, 2022
5.550
5.550
5.259
5.320
746,716
-0.35(-6.17%)
Aug 16, 2022
5.690
5.855
5.450
5.670
803,335
+0.01(+0.18%)
Aug 15, 2022
5.970
5.970
5.580
5.660
1,012,362
-0.38(-6.29%)
Aug 12, 2022
6.210
6.210
5.900
6.040
823,798
-0.13(-2.11%)
Aug 11, 2022
6.150
6.326
5.920
6.170
1,176,457
-0.43(-6.52%)
Aug 10, 2022
6.600
6.735
6.535
6.600
576,360
+0.16(+2.48%)
Aug 09, 2022
6.850
6.850
6.000
6.440
461,407
-0.45(-6.53%)
Aug 08, 2022
6.840
7.180
6.840
6.890
517,203
+0.07(+1.03%)
Aug 05, 2022
6.440
6.860
6.440
6.820
332,528
+0.25(+3.81%)
Aug 04, 2022
6.480
6.610
6.410
6.570
225,015
+0.08(+1.23%)
Aug 03, 2022
6.230
6.580
6.230
6.490
287,235
+0.34(+5.53%)
Aug 02, 2022
6.200
6.350
6.110
6.150
340,836
-0.15(-2.38%)
Aug 01, 2022
6.000
6.500
5.840
6.300
432,809
+0.27(+4.48%)
Jul 29, 2022
6.280
6.350
6.030
6.030
424,058
-0.25(-3.98%)
Jul 28, 2022
6.220
6.350
6.070
6.280
402,490
+0.14(+2.28%)
Jul 27, 2022
6.040
6.170
5.910
6.140
212,236
+0.20(+3.37%)
Jul 26, 2022
6.280
6.280
5.930
5.940
267,332
-0.46(-7.19%)
Jul 25, 2022
6.440
6.510
6.300
6.400
285,675
-0.05(-0.78%)
Jul 22, 2022
6.540
6.660
6.270
6.450
358,150
-0.09(-1.38%)
Jul 21, 2022
6.790
6.790
6.410
6.540
331,573
-0.28(-4.11%)
Jul 20, 2022
6.250
6.860
6.250
6.820
501,822
+0.54(+8.60%)
Jul 19, 2022
5.960
6.325
5.960
6.280
503,886
+0.43(+7.35%)
Jul 18, 2022
5.900
6.090
5.820
5.850
271,659
+0.03(+0.52%)
Jul 15, 2022
5.880
5.910
5.630
5.820
247,747
+0.08(+1.39%)
Jul 14, 2022
5.810
5.820
5.635
5.740
301,793
-0.18(-3.04%)
Jul 13, 2022
5.690
5.960
5.660
5.920
346,790
+0.10(+1.72%)
Jul 12, 2022
5.540
5.925
5.540
5.820
365,021
+0.28(+5.05%)
Jul 11, 2022
5.720
5.815
5.490
5.540
344,746
-0.29(-4.97%)
Jul 08, 2022
5.690
5.895
5.620
5.830
328,811
+0.10(+1.75%)
Jul 07, 2022
5.250
5.740
5.250
5.730
782,929
+0.56(+10.83%)
Jul 06, 2022
5.320
5.506
5.090
5.170
758,212
-0.16(-3.00%)
Jul 05, 2022
4.990
5.335
4.820
5.330
818,887
+0.23(+4.51%)
Jul 01, 2022
5.140
5.185
4.860
5.100
681,911
-0.07(-1.35%)
Jun 30, 2022
5.450
5.450
5.100
5.170
579,883
-0.42(-7.51%)
Jun 29, 2022
5.800
5.800
5.445
5.590
921,949
-0.18(-3.12%)
Jun 28, 2022
6.040
6.250
5.760
5.770
495,026
-0.20(-3.35%)
Jun 27, 2022
6.210
6.270
5.940
5.970
449,921
-0.18(-2.93%)
Jun 24, 2022
6.030
6.300
6.000
6.150
592,848
+0.19(+3.19%)
Jun 23, 2022
5.880
5.995
5.750
5.960
340,058
+0.09(+1.53%)
Jun 22, 2022
5.740
6.040
5.700
5.870
415,884
+0.03(+0.51%)
Jun 21, 2022
6.050
6.140
5.820
5.840
566,460
+0.01(+0.17%)
Jun 17, 2022
5.650
5.830
5.530
5.830
1,472,582
+0.18(+3.19%)
Jun 16, 2022
6.070
6.090
5.570
5.650
809,433
-0.61(-9.74%)
Jun 15, 2022
6.110
6.440
6.050
6.260
656,695
+0.26(+4.33%)
Jun 14, 2022
6.050
6.145
5.960
6.000
438,938
-0.01(-0.17%)
Jun 13, 2022
6.260
6.340
5.960
6.010
498,425
-0.49(-7.54%)
Jun 10, 2022
6.600
6.710
6.470
6.500
515,398
-0.27(-3.99%)
Jun 09, 2022
7.050
7.050
6.770
6.770
458,286
-0.29(-4.11%)
Jun 08, 2022
7.280
7.335
7.050
7.060
407,951
-0.20(-2.75%)
Jun 07, 2022
7.040
7.310
6.960
7.260
916,409
+0.08(+1.11%)
Jun 06, 2022
7.230
7.280
7.020
7.180
655,811
+0.04(+0.56%)
Jun 03, 2022
7.130
7.200
6.983
7.140
526,417
-0.06(-0.83%)
Jun 02, 2022
7.190
7.390
7.130
7.200
567,396
+0.07(+0.98%)
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.