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
Roundhill Io Digital Infrastructure ETF
(NY:
BYTE
)
9.530
UNCHANGED
Last Price
Updated: 8:00 PM EST, Dec 12, 2023
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 (%)
Dec 12, 2023
9.530
0
+0.06(+0.63%)
Dec 11, 2023
9.470
9.470
9.470
9.470
19
-0.06(-0.67%)
Dec 08, 2023
9.534
9.534
9.534
9.534
100
-0.04(-0.38%)
Dec 07, 2023
9.570
9.570
9.550
9.570
641
+0.02(+0.16%)
Dec 06, 2023
9.650
9.650
9.555
9.555
227
-0.03(-0.26%)
Dec 05, 2023
9.750
9.750
9.580
9.580
243
-0.20(-2.03%)
Dec 04, 2023
9.779
9.779
9.779
9.779
113
+0.03(+0.30%)
Dec 01, 2023
9.749
9.749
9.749
9.749
100
+0.18(+1.90%)
Nov 30, 2023
9.600
9.600
9.560
9.567
1,007
-0.01(-0.11%)
Nov 29, 2023
9.510
9.578
9.510
9.578
840
+0.06(+0.68%)
Nov 28, 2023
9.470
9.513
9.470
9.513
337
+0.02(+0.24%)
Nov 27, 2023
9.497
9.497
9.490
9.490
111
-0.01(-0.14%)
Nov 24, 2023
9.504
9.504
9.504
9.504
100
+0.05(+0.54%)
Nov 22, 2023
9.452
9.452
9.452
9.452
100
-0.01(-0.10%)
Nov 21, 2023
9.479
9.479
9.461
9.461
547
-0.11(-1.19%)
Nov 20, 2023
9.460
9.575
9.460
9.575
247
+0.08(+0.86%)
Nov 17, 2023
9.494
9.494
9.494
9.494
100
+0.05(+0.52%)
Nov 16, 2023
9.445
9.445
9.445
9.445
4
-0.10(-1.00%)
Nov 15, 2023
9.543
9.543
9.541
9.541
114
+0.17(+1.82%)
Nov 14, 2023
8.990
9.410
8.990
9.370
6,784
+0.36(+3.97%)
Nov 13, 2023
9.012
9.012
9.012
9.012
7
-0.09(-1.03%)
Nov 10, 2023
9.106
9.106
9.106
9.106
100
+0.06(+0.63%)
Nov 09, 2023
9.049
9.049
9.049
9.049
15
-0.24(-2.63%)
Nov 08, 2023
9.290
9.293
9.293
9.293
13
-0.04(-0.44%)
Nov 07, 2023
9.334
9.334
9.334
9.334
4
-0.08(-0.81%)
Nov 06, 2023
9.410
9.410
9.410
9.410
3
-0.07(-0.74%)
Nov 03, 2023
9.480
9.480
9.480
9.480
100
+0.20(+2.21%)
Nov 02, 2023
9.060
9.275
9.060
9.275
6,682
+0.37(+4.15%)
Nov 01, 2023
8.970
8.970
8.870
8.906
10,854
-0.17(-1.88%)
Oct 31, 2023
9.076
9.076
9.076
9.076
40
+0.14(+1.61%)
Oct 30, 2023
8.933
8.933
8.933
8.933
13
+0.17(+1.90%)
Oct 27, 2023
8.940
8.980
8.766
8.766
1,354
-0.21(-2.31%)
Oct 26, 2023
8.973
8.973
8.973
8.973
9
+0.09(+1.05%)
Oct 25, 2023
8.880
8.880
8.880
8.880
2
-0.13(-1.49%)
Oct 24, 2023
9.015
9.015
9.015
9.015
53
+0.08(+0.86%)
Oct 23, 2023
8.938
8.938
8.938
8.938
1
-0.07(-0.77%)
Oct 20, 2023
9.007
9.007
9.007
9.007
0
-0.07(-0.74%)
Oct 19, 2023
9.074
9.074
9.074
9.074
18
-0.18(-1.91%)
Oct 18, 2023
9.251
9.251
9.251
9.251
0
-0.14(-1.51%)
Oct 17, 2023
9.392
9.392
9.392
9.392
1
-0.00(-0.01%)
Oct 16, 2023
9.393
9.393
9.393
9.393
0
+0.14(+1.56%)
Oct 13, 2023
9.249
9.249
9.249
9.249
100
-0.03(-0.33%)
Oct 12, 2023
9.279
9.279
9.279
9.279
31
-0.14(-1.52%)
Oct 11, 2023
9.350
9.422
9.350
9.422
2,337
+0.09(+1.01%)
Oct 10, 2023
9.270
9.390
9.270
9.328
895
+0.08(+0.81%)
Oct 09, 2023
9.253
9.253
9.253
9.253
111
+0.14(+1.57%)
Oct 06, 2023
9.110
9.110
9.110
9.110
0
+0.03(+0.31%)
Oct 05, 2023
9.000
9.082
9.000
9.082
4,857
+0.08(+0.91%)
Oct 04, 2023
9.000
9.000
9.000
9.000
0
+0.03(+0.35%)
Oct 03, 2023
8.969
8.969
8.969
8.969
4
-0.19(-2.08%)
Oct 02, 2023
9.160
9.160
9.160
9.160
2
-0.17(-1.79%)
Sep 29, 2023
9.420
9.420
9.327
9.327
119
+0.00(+0.00%)
Sep 28, 2023
9.180
9.326
9.180
9.326
341
+0.16(+1.71%)
Sep 27, 2023
9.169
9.169
9.169
9.169
1
+0.02(+0.21%)
Sep 26, 2023
9.150
9.150
9.150
9.150
3
-0.21(-2.27%)
Sep 25, 2023
9.363
9.363
9.363
9.363
4
-0.10(-1.02%)
Sep 22, 2023
9.459
9.459
9.459
9.459
100
-0.07(-0.78%)
Sep 21, 2023
9.533
9.533
9.533
9.533
0
-0.14(-1.41%)
Sep 20, 2023
9.670
9.670
9.670
9.670
25
+0.04(+0.44%)
Sep 19, 2023
9.628
9.628
9.628
9.628
19
+0.04(+0.37%)
Sep 18, 2023
9.592
9.592
9.592
9.592
40
-0.01(-0.11%)
Sep 15, 2023
9.603
9.603
9.603
9.603
100
-0.09(-0.96%)
Sep 14, 2023
9.696
9.696
9.696
9.696
6
+0.25(+2.69%)
Sep 13, 2023
9.442
9.442
9.442
9.442
0
-0.04(-0.42%)
Sep 12, 2023
9.483
9.483
9.483
9.483
11
+0.04(+0.42%)
Sep 11, 2023
9.443
9.443
9.443
9.443
7
+0.08(+0.89%)
Sep 08, 2023
9.360
9.360
9.360
9.360
187
-0.05(-0.57%)
Sep 07, 2023
9.413
9.413
9.413
9.413
28
-0.13(-1.32%)
Sep 06, 2023
9.540
9.540
9.540
9.540
20
-0.02(-0.16%)
Sep 05, 2023
9.555
9.555
9.555
9.555
18
-0.17(-1.75%)
Sep 01, 2023
9.840
9.840
9.725
9.725
288
-0.06(-0.61%)
Aug 31, 2023
9.810
9.810
9.785
9.785
189
-0.03(-0.31%)
Aug 30, 2023
9.840
9.840
9.815
9.815
100
+0.00(+0.01%)
Aug 29, 2023
9.815
9.815
9.815
9.815
10
+0.22(+2.34%)
Aug 28, 2023
9.590
9.590
9.590
9.590
8
+0.14(+1.44%)
Aug 25, 2023
9.454
9.454
9.454
9.454
100
+0.08(+0.82%)
Aug 24, 2023
9.378
9.378
9.378
9.378
1
-0.02(-0.23%)
Aug 23, 2023
9.400
9.400
9.400
9.400
2
+0.06(+0.69%)
Aug 22, 2023
9.335
9.335
9.335
9.335
3
-0.06(-0.65%)
Aug 21, 2023
9.396
9.396
9.396
9.396
2
-0.04(-0.41%)
Aug 18, 2023
9.435
9.435
9.435
9.435
100
-0.09(-0.91%)
Aug 17, 2023
9.522
9.522
9.522
9.522
15
-0.03(-0.35%)
Aug 16, 2023
9.555
9.555
9.555
9.555
5
-0.13(-1.34%)
Aug 15, 2023
9.685
9.685
9.685
9.685
10
-0.12(-1.21%)
Aug 14, 2023
9.771
9.804
9.771
9.804
110
-0.03(-0.32%)
Aug 11, 2023
9.835
9.835
9.835
9.835
100
+0.03(+0.26%)
Aug 10, 2023
9.810
9.810
9.810
9.810
74
+0.10(+1.05%)
Aug 09, 2023
9.708
9.708
9.708
9.708
0
+0.09(+0.97%)
Aug 08, 2023
9.614
9.614
9.614
9.614
6
+0.01(+0.14%)
Aug 07, 2023
9.595
9.601
9.595
9.601
200
+0.04(+0.42%)
Aug 04, 2023
9.700
9.700
9.561
9.561
207
-0.06(-0.60%)
Aug 03, 2023
9.618
9.618
9.618
9.618
5
-0.11(-1.10%)
Aug 02, 2023
9.760
9.760
9.726
9.726
302
-0.07(-0.73%)
Aug 01, 2023
9.797
9.797
9.797
9.797
86
+0.00(+0.02%)
Jul 31, 2023
9.795
9.795
9.795
9.795
15
+0.09(+0.95%)
Jul 28, 2023
9.703
9.703
9.703
9.703
100
+0.04(+0.39%)
Jul 27, 2023
9.666
9.666
9.666
9.666
34
-0.05(-0.51%)
Jul 26, 2023
9.690
9.715
9.690
9.715
152
+0.05(+0.53%)
Jul 25, 2023
9.750
9.800
9.664
9.664
635
-0.09(-0.96%)
Jul 24, 2023
9.680
9.780
9.680
9.758
1,527
+0.10(+1.08%)
Jul 21, 2023
9.653
9.653
9.653
9.653
100
+0.01(+0.07%)
Jul 20, 2023
9.646
9.646
9.646
9.646
23
-0.04(-0.45%)
Jul 19, 2023
9.690
9.690
9.690
9.690
153,788
+0.24(+2.55%)
Jul 18, 2023
9.449
9.449
9.449
9.449
22
+0.11(+1.16%)
Jul 17, 2023
9.340
9.340
9.340
9.340
22
-0.23(-2.45%)
Jul 14, 2023
9.575
9.575
9.575
9.575
150
-0.20(-2.00%)
Jul 13, 2023
9.790
9.790
9.760
9.770
2,514
+0.03(+0.27%)
Jul 12, 2023
9.690
9.760
9.690
9.743
6,000
+0.09(+0.91%)
Jul 11, 2023
9.655
9.655
9.655
9.655
1
+0.06(+0.59%)
Jul 10, 2023
9.669
9.670
9.599
9.599
2,409
-0.06(-0.59%)
Jul 07, 2023
9.656
9.656
9.656
9.656
100
+0.08(+0.85%)
Jul 06, 2023
9.600
9.600
9.575
9.575
215
-0.14(-1.39%)
Jul 05, 2023
9.730
9.730
9.710
9.710
3,550
+0.03(+0.32%)
Jul 03, 2023
9.621
9.679
9.621
9.679
348
+0.05(+0.57%)
Jun 30, 2023
9.624
9.624
9.624
9.624
100
+0.07(+0.75%)
Jun 29, 2023
9.553
9.553
9.553
9.553
6
+0.08(+0.89%)
Jun 28, 2023
9.410
9.468
9.410
9.468
496
+0.08(+0.89%)
Jun 27, 2023
9.390
9.390
9.370
9.385
544
+0.18(+1.92%)
Jun 26, 2023
9.209
9.209
9.209
9.209
7
+0.22(+2.41%)
Jun 23, 2023
9.070
9.070
8.992
8.992
160
-0.09(-0.99%)
Jun 22, 2023
9.070
9.082
9.070
9.082
262
-0.13(-1.42%)
Jun 21, 2023
9.213
9.213
9.213
9.213
0
-0.11(-1.21%)
Jun 20, 2023
9.325
9.325
9.325
9.325
12
-0.17(-1.75%)
Jun 16, 2023
9.491
9.491
9.491
9.491
100
-0.05(-0.56%)
Jun 15, 2023
9.410
9.544
9.410
9.544
131
+0.13(+1.35%)
Jun 14, 2023
9.490
9.490
9.417
9.417
455
-0.01(-0.10%)
Jun 13, 2023
9.426
9.426
9.426
9.426
20
+0.18(+1.90%)
Jun 12, 2023
9.251
9.251
9.251
9.251
15
+0.11(+1.21%)
Jun 09, 2023
9.140
9.140
9.140
9.140
100
-0.06(-0.65%)
Jun 08, 2023
9.180
9.200
9.180
9.200
274
+0.00(+0.03%)
Jun 07, 2023
9.198
9.198
9.198
9.198
13
+0.18(+1.97%)
Jun 06, 2023
9.020
9.020
9.020
9.020
6
+0.03(+0.32%)
Jun 05, 2023
8.980
8.992
8.978
8.992
710
+0.01(+0.10%)
Jun 02, 2023
8.810
8.982
8.810
8.982
3,253
+0.17(+1.89%)
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.