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
Globus Maritime Limi
(NQ:
GLBS
)
2.050
-0.040 (-1.91%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 10, 2024
2.030
2.190
2.020
2.050
90,839
-0.04(-1.91%)
May 09, 2024
1.890
2.090
1.890
2.090
48,071
+0.20(+10.58%)
May 08, 2024
1.860
1.920
1.860
1.890
21,093
+0.01(+0.54%)
May 07, 2024
1.850
1.900
1.850
1.880
23,296
+0.01(+0.53%)
May 06, 2024
1.860
1.910
1.860
1.870
38,139
-0.01(-0.53%)
May 03, 2024
1.860
1.900
1.860
1.880
19,105
+0.01(+0.53%)
May 02, 2024
1.910
1.918
1.860
1.870
23,894
-0.02(-1.06%)
May 01, 2024
1.900
1.910
1.860
1.890
39,679
+0.00(+0.27%)
Apr 30, 2024
1.900
1.900
1.880
1.885
7,610
-0.01(-0.79%)
Apr 29, 2024
1.910
1.950
1.867
1.900
40,360
-0.05(-2.56%)
Apr 26, 2024
1.900
1.950
1.900
1.950
26,050
+0.02(+1.06%)
Apr 25, 2024
1.950
1.980
1.900
1.930
19,622
+0.03(+1.56%)
Apr 24, 2024
1.950
1.970
1.892
1.900
20,004
-0.04(-2.06%)
Apr 23, 2024
2.039
2.047
1.907
1.940
36,951
-0.05(-2.51%)
Apr 22, 2024
2.000
2.060
1.970
1.990
17,256
-0.02(-1.00%)
Apr 19, 2024
2.050
2.090
1.990
2.010
26,701
-0.01(-0.69%)
Apr 18, 2024
2.040
2.100
1.950
2.024
53,939
+0.02(+0.95%)
Apr 17, 2024
2.050
2.060
2.000
2.005
23,541
-0.06(-3.14%)
Apr 16, 2024
2.090
2.160
2.010
2.070
141,437
-0.04(-1.90%)
Apr 15, 2024
2.130
2.210
2.090
2.110
97,051
-0.05(-2.31%)
Apr 12, 2024
2.120
2.160
2.070
2.160
62,676
+0.05(+2.37%)
Apr 11, 2024
2.110
2.130
2.100
2.110
28,112
-0.02(-1.17%)
Apr 10, 2024
2.140
2.160
2.130
2.135
19,984
-0.01(-0.23%)
Apr 09, 2024
2.180
2.190
2.137
2.140
8,651
+0.00(+0.00%)
Apr 08, 2024
2.110
2.190
2.110
2.140
86,395
-0.01(-0.47%)
Apr 05, 2024
2.200
2.260
2.110
2.150
159,960
-0.05(-2.27%)
Apr 04, 2024
2.200
2.260
2.180
2.200
35,126
-0.07(-3.08%)
Apr 03, 2024
2.150
2.280
2.150
2.270
45,944
+0.10(+4.61%)
Apr 02, 2024
2.160
2.190
2.160
2.170
19,693
-0.01(-0.46%)
Apr 01, 2024
2.180
2.220
2.180
2.180
82,153
-0.02(-0.91%)
Mar 28, 2024
2.190
2.210
2.180
2.200
45,737
+0.03(+1.38%)
Mar 27, 2024
2.180
2.200
2.161
2.170
15,928
-0.01(-0.46%)
Mar 26, 2024
2.180
2.180
2.150
2.180
23,586
+0.01(+0.57%)
Mar 25, 2024
2.190
2.190
2.130
2.168
33,676
-0.02(-1.02%)
Mar 22, 2024
2.180
2.230
2.164
2.190
8,999
-0.01(-0.46%)
Mar 21, 2024
2.290
2.290
2.160
2.200
139,556
-0.06(-2.65%)
Mar 20, 2024
2.190
2.260
2.170
2.260
132,554
+0.06(+2.73%)
Mar 19, 2024
2.280
2.325
2.190
2.200
32,462
-0.05(-2.22%)
Mar 18, 2024
2.210
2.290
2.200
2.250
37,019
+0.02(+0.90%)
Mar 15, 2024
2.270
2.290
2.210
2.230
36,392
-0.02(-0.89%)
Mar 14, 2024
2.310
2.350
2.250
2.250
28,336
-0.08(-3.43%)
Mar 13, 2024
2.300
2.370
2.270
2.330
46,880
+0.04(+1.75%)
Mar 12, 2024
2.190
2.300
2.190
2.290
64,174
+0.05(+2.23%)
Mar 11, 2024
2.200
2.250
2.200
2.240
36,834
-0.01(-0.44%)
Mar 08, 2024
2.240
2.265
2.178
2.250
60,108
+0.05(+2.27%)
Mar 07, 2024
2.140
2.210
2.110
2.200
77,765
+0.04(+1.85%)
Mar 06, 2024
2.150
2.170
2.100
2.160
117,190
+0.00(+0.00%)
Mar 05, 2024
2.160
2.187
2.090
2.160
51,960
-0.03(-1.37%)
Mar 04, 2024
2.170
2.215
2.150
2.190
47,767
-0.05(-2.23%)
Mar 01, 2024
2.240
2.270
2.160
2.240
59,755
+0.00(+0.00%)
Feb 29, 2024
2.190
2.275
2.190
2.240
17,831
-0.03(-1.32%)
Feb 28, 2024
2.170
2.280
2.170
2.270
108,838
+0.08(+3.65%)
Feb 27, 2024
2.180
2.220
2.110
2.190
66,226
+0.03(+1.39%)
Feb 26, 2024
2.110
2.170
2.110
2.160
36,545
+0.04(+1.89%)
Feb 23, 2024
2.120
2.160
2.110
2.120
31,112
+0.00(+0.00%)
Feb 22, 2024
2.230
2.230
2.070
2.120
61,404
-0.07(-3.20%)
Feb 21, 2024
2.170
2.220
2.160
2.190
14,244
-0.01(-0.45%)
Feb 20, 2024
2.230
2.270
2.160
2.200
41,116
-0.01(-0.45%)
Feb 16, 2024
2.190
2.210
2.130
2.210
94,785
+0.03(+1.38%)
Feb 15, 2024
2.140
2.200
2.140
2.180
46,051
+0.04(+1.87%)
Feb 14, 2024
2.130
2.221
2.120
2.140
28,035
+0.01(+0.47%)
Feb 13, 2024
2.150
2.199
2.120
2.130
66,519
-0.02(-0.93%)
Feb 12, 2024
2.150
2.200
2.150
2.150
42,786
-0.01(-0.46%)
Feb 09, 2024
2.200
2.200
2.120
2.160
21,584
+0.00(+0.00%)
Feb 08, 2024
2.150
2.191
2.120
2.160
21,789
+0.02(+0.93%)
Feb 07, 2024
2.150
2.210
2.120
2.140
60,194
-0.02(-0.93%)
Feb 06, 2024
2.180
2.230
2.110
2.160
59,577
+0.02(+0.93%)
Feb 05, 2024
2.180
2.224
2.085
2.140
42,011
-0.10(-4.46%)
Feb 02, 2024
2.280
2.370
2.171
2.240
47,241
-0.02(-0.88%)
Feb 01, 2024
2.300
2.370
2.180
2.260
85,481
-0.06(-2.59%)
Jan 31, 2024
2.350
2.390
2.290
2.320
41,281
-0.05(-2.11%)
Jan 30, 2024
2.310
2.400
2.310
2.370
28,504
-0.01(-0.42%)
Jan 29, 2024
2.310
2.400
2.310
2.380
50,320
+0.04(+1.71%)
Jan 26, 2024
2.370
2.370
2.315
2.340
24,413
-0.03(-1.27%)
Jan 25, 2024
2.350
2.410
2.350
2.370
23,450
-0.01(-0.63%)
Jan 24, 2024
2.290
2.400
2.270
2.385
218,881
+0.07(+3.25%)
Jan 23, 2024
2.380
2.380
2.220
2.310
65,038
-0.06(-2.53%)
Jan 22, 2024
2.300
2.400
2.281
2.370
51,538
+0.02(+0.85%)
Jan 19, 2024
2.390
2.425
2.300
2.350
37,451
+0.01(+0.43%)
Jan 18, 2024
2.280
2.350
2.250
2.340
49,028
+0.06(+2.63%)
Jan 17, 2024
2.250
2.300
2.150
2.280
103,125
-0.01(-0.44%)
Jan 16, 2024
2.310
2.360
2.260
2.290
48,052
-0.06(-2.55%)
Jan 12, 2024
2.490
2.500
2.350
2.350
41,040
-0.10(-4.08%)
Jan 11, 2024
2.500
2.538
2.420
2.450
59,992
-0.13(-5.04%)
Jan 10, 2024
2.580
2.640
2.499
2.580
34,476
+0.04(+1.57%)
Jan 09, 2024
2.410
2.559
2.410
2.540
46,683
+0.03(+1.20%)
Jan 08, 2024
2.620
2.620
2.470
2.510
94,011
-0.07(-2.71%)
Jan 05, 2024
2.660
2.690
2.550
2.580
97,413
-0.08(-3.01%)
Jan 04, 2024
2.560
2.690
2.560
2.660
127,421
+0.10(+3.91%)
Jan 03, 2024
2.570
2.650
2.310
2.560
123,138
-0.08(-3.03%)
Jan 02, 2024
2.590
2.720
2.510
2.640
114,273
-0.01(-0.38%)
Dec 29, 2023
2.670
2.685
2.570
2.650
125,500
-0.06(-2.21%)
Dec 28, 2023
2.740
2.740
2.700
2.710
125,721
-0.01(-0.37%)
Dec 27, 2023
2.730
2.787
2.700
2.720
166,432
-0.02(-0.73%)
Dec 26, 2023
3.050
3.050
2.710
2.740
185,611
-0.23(-7.74%)
Dec 22, 2023
2.960
3.150
2.844
2.970
462,624
+0.04(+1.19%)
Dec 21, 2023
2.770
2.940
2.770
2.935
321,424
+0.12(+4.45%)
Dec 20, 2023
2.710
2.850
2.700
2.810
621,005
+0.04(+1.44%)
Dec 19, 2023
2.600
2.800
2.600
2.770
457,477
+0.01(+0.36%)
Dec 18, 2023
2.660
2.800
2.660
2.760
468,517
+0.02(+0.74%)
Dec 15, 2023
2.680
2.806
2.600
2.740
99,543
+0.13(+4.97%)
Dec 14, 2023
2.580
2.720
2.557
2.610
96,990
-0.01(-0.38%)
Dec 13, 2023
2.610
2.660
2.550
2.620
76,961
+0.02(+0.77%)
Dec 12, 2023
2.640
2.640
2.550
2.600
204,644
-0.04(-1.70%)
Dec 11, 2023
2.730
2.795
2.502
2.645
235,185
-0.17(-5.87%)
Dec 08, 2023
2.800
2.850
2.790
2.810
243,327
+0.06(+2.18%)
Dec 07, 2023
2.710
2.800
2.700
2.750
221,057
+0.04(+1.48%)
Dec 06, 2023
2.660
2.730
2.660
2.710
242,873
+0.02(+0.74%)
Dec 05, 2023
2.630
2.750
2.600
2.690
402,131
+0.07(+2.67%)
Dec 04, 2023
2.430
2.640
2.350
2.620
492,710
+0.18(+7.38%)
Dec 01, 2023
2.100
2.500
1.960
2.440
718,944
+0.33(+15.64%)
Nov 30, 2023
2.060
2.170
1.990
2.110
248,344
+0.01(+0.48%)
Nov 29, 2023
1.950
2.150
1.930
2.100
390,559
+0.16(+8.25%)
Nov 28, 2023
1.970
2.010
1.930
1.940
75,742
-0.06(-2.76%)
Nov 27, 2023
1.950
2.030
1.945
1.995
134,818
+0.05(+2.50%)
Nov 24, 2023
1.850
1.950
1.850
1.946
21,765
+0.10(+5.21%)
Nov 22, 2023
1.820
1.979
1.820
1.850
31,705
+0.04(+2.21%)
Nov 21, 2023
1.980
2.020
1.800
1.810
74,283
-0.19(-9.50%)
Nov 20, 2023
1.860
2.040
1.830
2.000
158,761
+0.17(+9.29%)
Nov 17, 2023
1.620
1.830
1.570
1.830
132,561
+0.25(+15.46%)
Nov 16, 2023
1.460
1.600
1.440
1.585
70,305
+0.10(+7.09%)
Nov 15, 2023
1.500
1.500
1.460
1.480
11,192
-0.02(-1.33%)
Nov 14, 2023
1.450
1.520
1.450
1.500
24,209
+0.05(+3.45%)
Nov 13, 2023
1.520
1.570
1.440
1.450
65,986
-0.07(-4.61%)
Nov 10, 2023
1.570
1.590
1.505
1.520
78,479
-0.07(-4.40%)
Nov 09, 2023
1.570
1.640
1.560
1.590
31,615
+0.00(+0.00%)
Nov 08, 2023
1.610
1.650
1.570
1.590
35,915
-0.01(-0.63%)
Nov 07, 2023
1.700
1.800
1.570
1.600
167,888
-0.13(-7.51%)
Nov 06, 2023
1.730
1.840
1.710
1.730
115,499
+0.03(+1.76%)
Nov 03, 2023
1.700
1.750
1.640
1.700
91,653
+0.03(+1.80%)
Nov 02, 2023
1.600
1.695
1.590
1.670
26,521
+0.05(+2.91%)
Nov 01, 2023
1.640
1.670
1.600
1.623
22,943
-0.02(-1.05%)
Oct 31, 2023
1.630
1.720
1.630
1.640
49,120
-0.02(-1.20%)
Oct 30, 2023
1.680
1.780
1.554
1.660
40,187
-0.05(-2.92%)
Oct 27, 2023
1.774
1.860
1.695
1.710
72,662
-0.06(-3.39%)
Oct 26, 2023
1.840
1.880
1.740
1.770
88,171
-0.08(-4.32%)
Oct 25, 2023
1.780
1.850
1.770
1.850
74,104
+0.08(+4.23%)
Oct 24, 2023
1.730
1.810
1.730
1.775
97,449
+0.03(+2.01%)
Oct 23, 2023
1.660
1.840
1.650
1.740
105,652
-0.01(-0.57%)
Oct 20, 2023
1.670
1.760
1.530
1.750
498,852
+0.02(+1.16%)
Oct 19, 2023
2.200
2.290
1.632
1.730
517,668
-0.46(-21.00%)
Oct 18, 2023
2.150
2.240
2.132
2.190
128,469
+0.06(+2.82%)
Oct 17, 2023
2.210
2.290
2.120
2.130
203,121
-0.08(-3.84%)
Oct 16, 2023
2.290
2.289
2.172
2.215
84,597
-0.03(-1.12%)
Oct 13, 2023
2.120
2.350
2.020
2.240
321,964
+0.09(+4.19%)
Oct 12, 2023
2.180
2.210
2.130
2.150
96,573
-0.04(-1.83%)
Oct 11, 2023
2.190
2.240
2.139
2.190
165,858
+0.00(+0.00%)
Oct 10, 2023
2.160
2.250
2.144
2.190
157,099
+0.04(+1.62%)
Oct 09, 2023
2.190
2.220
2.101
2.155
135,758
-0.03(-1.37%)
Oct 06, 2023
2.130
2.230
2.070
2.185
310,254
+0.04(+1.63%)
Oct 05, 2023
2.290
2.450
2.100
2.150
668,936
-0.14(-6.11%)
Oct 04, 2023
2.010
2.325
2.010
2.290
752,425
+0.35(+18.04%)
Oct 03, 2023
2.020
2.070
1.920
1.940
392,148
-0.12(-5.83%)
Oct 02, 2023
1.900
2.170
1.900
2.060
1,006,590
+0.22(+11.96%)
Sep 29, 2023
1.700
1.910
1.690
1.840
853,109
+0.18(+10.84%)
Sep 28, 2023
1.500
1.700
1.480
1.660
240,694
+0.15(+9.93%)
Sep 27, 2023
1.780
1.790
1.500
1.510
590,322
-0.27(-15.17%)
Sep 26, 2023
1.750
1.790
1.740
1.780
753,940
+0.06(+3.49%)
Sep 25, 2023
1.490
1.730
1.600
1.720
1,106,024
+0.23(+15.44%)
Sep 22, 2023
1.290
1.490
1.240
1.490
983,858
+0.20(+15.50%)
Sep 21, 2023
1.160
1.293
1.140
1.290
474,519
+0.15(+13.16%)
Sep 20, 2023
1.170
1.170
1.120
1.140
165,464
-0.04(-3.39%)
Sep 19, 2023
1.110
1.200
1.080
1.180
335,249
+0.12(+11.32%)
Sep 18, 2023
0.9600
1.120
0.9650
1.060
756,525
+0.10(+10.42%)
Sep 15, 2023
0.9400
1.010
0.9300
0.9600
148,640
+0.01(+1.26%)
Sep 14, 2023
0.9200
0.9500
0.9077
0.9481
68,808
+0.04(+4.76%)
Sep 13, 2023
0.8800
0.9170
0.8601
0.9050
178,228
-0.01(-0.55%)
Sep 12, 2023
0.9100
0.9210
0.8930
0.9100
92,849
-0.01(-0.55%)
Sep 11, 2023
0.9048
0.9150
0.9010
0.9150
56,629
+0.02(+1.67%)
Sep 08, 2023
0.9000
0.9100
0.8900
0.9000
55,859
-0.01(-1.10%)
Sep 07, 2023
0.8980
0.9100
0.8650
0.9100
57,416
+0.03(+3.56%)
Sep 06, 2023
0.8700
0.9100
0.8588
0.8787
71,147
+0.03(+3.25%)
Sep 05, 2023
0.9040
0.9040
0.8500
0.8510
79,738
-0.04(-4.38%)
Sep 01, 2023
0.8700
0.9100
0.8700
0.8900
82,714
+0.03(+3.44%)
Aug 31, 2023
0.8901
0.9000
0.8604
0.8604
71,653
-0.04(-4.40%)
Aug 30, 2023
0.9027
0.9100
0.8809
0.9000
23,736
+0.00(+0.00%)
Aug 29, 2023
0.8800
0.9000
0.8800
0.9000
24,457
+0.00(+0.00%)
Aug 28, 2023
0.8800
0.9080
0.8700
0.9000
19,752
-0.01(-0.88%)
Aug 25, 2023
0.9100
0.9200
0.8699
0.9080
34,548
+0.01(+1.26%)
Aug 24, 2023
0.8800
0.9300
0.8700
0.8967
51,740
+0.01(+0.75%)
Aug 23, 2023
0.8854
0.9300
0.8828
0.8900
38,892
-0.02(-2.20%)
Aug 22, 2023
0.8910
0.9200
0.8900
0.9100
26,066
+0.02(+2.25%)
Aug 21, 2023
0.8900
0.9200
0.8608
0.8900
55,307
-0.01(-1.11%)
Aug 18, 2023
0.8800
0.9000
0.8800
0.9000
20,519
+0.01(+1.13%)
Aug 17, 2023
0.9000
0.9000
0.8500
0.8899
55,130
+0.02(+2.29%)
Aug 16, 2023
0.9000
0.9199
0.8700
0.8700
22,951
-0.01(-1.14%)
Aug 15, 2023
0.9000
0.9100
0.8700
0.8800
45,721
-0.03(-3.31%)
Aug 14, 2023
0.9000
0.9200
0.8801
0.9101
38,478
+0.04(+4.53%)
Aug 11, 2023
0.9200
0.9250
0.8706
0.8707
50,268
-0.03(-3.79%)
Aug 10, 2023
0.9028
0.9400
0.9001
0.9050
21,816
+0.00(+0.54%)
Aug 09, 2023
0.9000
0.9400
0.8974
0.9001
31,990
-0.02(-2.16%)
Aug 08, 2023
0.8900
0.9500
0.8900
0.9200
26,263
-0.01(-0.97%)
Aug 07, 2023
0.9000
0.9290
0.9000
0.9290
27,792
+0.01(+0.87%)
Aug 04, 2023
0.9100
0.9300
0.9000
0.9210
39,506
+0.02(+2.34%)
Aug 03, 2023
0.8850
0.9200
0.8710
0.8999
51,247
+0.02(+2.26%)
Aug 02, 2023
0.9100
0.9300
0.8800
0.8800
76,039
-0.01(-1.13%)
Aug 01, 2023
0.9177
0.9325
0.8666
0.8901
96,228
-0.05(-5.65%)
Jul 31, 2023
0.9200
0.9700
0.9090
0.9434
108,597
+0.03(+2.76%)
Jul 28, 2023
0.9100
0.9300
0.9100
0.9181
41,231
+0.01(+1.11%)
Jul 27, 2023
0.9200
0.9337
0.9080
0.9080
32,198
-0.01(-0.75%)
Jul 26, 2023
0.9125
0.9149
0.8800
0.9149
32,600
+0.01(+0.95%)
Jul 25, 2023
0.8640
0.9125
0.8401
0.9063
209,379
+0.05(+6.10%)
Jul 24, 2023
0.8840
0.8840
0.8211
0.8542
36,929
-0.03(-3.70%)
Jul 21, 2023
0.8700
0.8870
0.6800
0.8870
320,505
+0.02(+2.26%)
Jul 20, 2023
0.8700
0.8870
0.8630
0.8674
82,934
-0.01(-0.86%)
Jul 19, 2023
0.8900
0.8900
0.8710
0.8749
37,577
-0.00(-0.31%)
Jul 18, 2023
0.8762
0.8999
0.8710
0.8776
49,822
+0.00(+0.07%)
Jul 17, 2023
0.8700
0.8800
0.8700
0.8770
32,244
+0.00(+0.56%)
Jul 14, 2023
0.8900
0.8900
0.8720
0.8721
24,347
-0.01(-0.90%)
Jul 13, 2023
0.8880
0.8999
0.8722
0.8800
47,414
-0.02(-2.22%)
Jul 12, 2023
0.9001
0.9100
0.8730
0.9000
39,712
+0.01(+0.90%)
Jul 11, 2023
0.8713
0.9100
0.8700
0.8920
39,340
+0.02(+2.41%)
Jul 10, 2023
0.8848
0.8950
0.8710
0.8710
32,162
-0.01(-1.59%)
Jul 07, 2023
0.8950
0.8950
0.8750
0.8851
26,451
+0.01(+1.62%)
Jul 06, 2023
0.8800
0.8800
0.8700
0.8710
13,109
-0.02(-2.12%)
Jul 05, 2023
0.9000
0.9099
0.8702
0.8899
35,012
-0.00(-0.01%)
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.