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
Pioneer Power Solutions
(NQ:
PPSI
)
3.815
+0.005 (+0.13%)
Streaming Delayed Price
Updated: 2:52 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 (%)
May 20, 2024
3.850
3.870
3.700
3.810
89,885
-0.04(-1.04%)
May 17, 2024
3.990
4.050
3.850
3.850
35,289
-0.09(-2.28%)
May 16, 2024
4.180
4.180
3.900
3.940
114,630
-0.20(-4.83%)
May 15, 2024
4.010
4.170
3.930
4.140
59,879
+0.14(+3.50%)
May 14, 2024
4.030
4.140
3.960
4.000
63,842
-0.01(-0.25%)
May 13, 2024
3.970
4.100
3.970
4.010
45,630
+0.02(+0.50%)
May 10, 2024
4.000
4.030
3.915
3.990
38,155
+0.01(+0.25%)
May 09, 2024
4.050
4.050
3.940
3.980
67,682
-0.06(-1.49%)
May 08, 2024
3.800
4.100
3.800
4.040
53,072
+0.22(+5.76%)
May 07, 2024
3.890
3.896
3.800
3.820
30,102
-0.02(-0.52%)
May 06, 2024
3.920
3.970
3.840
3.840
28,090
+0.00(+0.00%)
May 03, 2024
3.850
3.885
3.795
3.840
46,431
-0.04(-1.03%)
May 02, 2024
3.960
3.960
3.830
3.880
16,970
+0.01(+0.26%)
May 01, 2024
3.800
3.925
3.800
3.870
34,256
+0.07(+1.84%)
Apr 30, 2024
3.800
3.930
3.780
3.800
58,432
-0.01(-0.26%)
Apr 29, 2024
3.900
3.940
3.725
3.810
81,027
-0.09(-2.31%)
Apr 26, 2024
3.900
3.950
3.860
3.900
38,813
-0.02(-0.51%)
Apr 25, 2024
3.650
3.940
3.650
3.920
111,101
+0.24(+6.52%)
Apr 24, 2024
3.730
3.795
3.660
3.680
81,435
-0.08(-2.13%)
Apr 23, 2024
4.150
4.180
3.730
3.760
154,770
-0.19(-4.81%)
Apr 22, 2024
3.800
4.070
3.780
3.950
145,480
+0.19(+5.05%)
Apr 19, 2024
3.660
3.798
3.660
3.760
64,900
+0.11(+3.01%)
Apr 18, 2024
3.660
3.730
3.620
3.650
63,892
-0.03(-0.82%)
Apr 17, 2024
3.840
3.850
3.610
3.680
167,416
-0.11(-2.90%)
Apr 16, 2024
3.740
3.880
3.700
3.790
118,429
+0.08(+2.16%)
Apr 15, 2024
4.310
4.310
3.660
3.710
408,803
-0.60(-13.92%)
Apr 12, 2024
4.380
4.380
4.240
4.310
51,376
-0.08(-1.82%)
Apr 11, 2024
4.360
4.460
4.263
4.390
51,484
+0.03(+0.69%)
Apr 10, 2024
4.240
4.360
4.110
4.360
141,318
+0.08(+1.87%)
Apr 09, 2024
4.350
4.360
4.250
4.280
66,659
+0.00(+0.00%)
Apr 08, 2024
4.400
4.400
4.163
4.280
217,553
-0.11(-2.51%)
Apr 05, 2024
4.380
4.490
4.290
4.390
117,309
+0.01(+0.23%)
Apr 04, 2024
4.550
4.629
4.350
4.380
174,229
-0.15(-3.31%)
Apr 03, 2024
4.580
4.650
4.400
4.530
277,035
-0.05(-1.09%)
Apr 02, 2024
4.850
4.980
4.326
4.580
1,084,701
-1.36(-22.90%)
Apr 01, 2024
5.950
6.390
5.820
5.940
672,506
+0.23(+4.03%)
Mar 28, 2024
5.410
5.720
5.350
5.710
117,004
+0.33(+6.13%)
Mar 27, 2024
5.330
5.440
5.330
5.380
74,580
+0.05(+0.94%)
Mar 26, 2024
5.370
5.380
5.200
5.330
109,470
-0.03(-0.56%)
Mar 25, 2024
5.500
5.600
5.340
5.360
99,406
-0.10(-1.83%)
Mar 22, 2024
5.480
5.550
5.350
5.460
139,214
-0.04(-0.73%)
Mar 21, 2024
5.550
5.600
5.460
5.500
58,815
+0.00(+0.00%)
Mar 20, 2024
5.600
5.648
5.430
5.500
116,986
+0.00(+0.00%)
Mar 19, 2024
5.520
5.628
5.430
5.500
177,630
+0.03(+0.55%)
Mar 18, 2024
5.610
5.710
5.400
5.470
104,805
-0.03(-0.55%)
Mar 15, 2024
5.600
5.800
5.480
5.500
222,398
-0.04(-0.72%)
Mar 14, 2024
5.940
5.940
5.320
5.540
176,823
-0.35(-5.94%)
Mar 13, 2024
5.760
5.980
5.760
5.890
102,740
+0.07(+1.20%)
Mar 12, 2024
5.850
6.000
5.720
5.820
207,987
+0.02(+0.34%)
Mar 11, 2024
5.640
5.970
5.620
5.800
748,555
+0.30(+5.45%)
Mar 08, 2024
5.380
5.590
5.250
5.500
334,029
+0.20(+3.77%)
Mar 07, 2024
5.190
5.400
5.147
5.300
124,526
+0.11(+2.12%)
Mar 06, 2024
4.950
5.240
4.900
5.190
276,542
+0.28(+5.70%)
Mar 05, 2024
5.000
5.050
4.910
4.910
48,763
-0.11(-2.19%)
Mar 04, 2024
5.000
5.100
4.985
5.020
70,662
-0.02(-0.40%)
Mar 01, 2024
4.900
5.090
4.860
5.040
59,988
+0.13(+2.65%)
Feb 29, 2024
4.860
4.960
4.860
4.910
36,138
+0.06(+1.24%)
Feb 28, 2024
4.930
4.990
4.850
4.850
28,188
-0.08(-1.62%)
Feb 27, 2024
4.950
5.040
4.910
4.930
40,206
-0.03(-0.60%)
Feb 26, 2024
4.990
5.080
4.908
4.960
37,068
-0.07(-1.39%)
Feb 23, 2024
4.810
5.082
4.780
5.030
56,059
+0.22(+4.57%)
Feb 22, 2024
5.140
5.160
4.770
4.810
105,310
-0.30(-5.87%)
Feb 21, 2024
5.290
5.320
5.050
5.110
61,743
-0.22(-4.13%)
Feb 20, 2024
5.050
5.330
5.030
5.330
108,448
+0.28(+5.54%)
Feb 16, 2024
4.870
5.060
4.860
5.050
79,649
+0.13(+2.64%)
Feb 15, 2024
4.970
4.990
4.850
4.920
98,330
-0.05(-1.01%)
Feb 14, 2024
4.960
4.980
4.831
4.970
28,978
+0.14(+2.90%)
Feb 13, 2024
4.930
5.030
4.730
4.830
52,184
-0.03(-0.62%)
Feb 12, 2024
5.240
5.420
4.790
4.860
118,310
-0.35(-6.72%)
Feb 09, 2024
5.160
5.230
5.050
5.210
36,483
+0.17(+3.37%)
Feb 08, 2024
5.020
5.300
5.000
5.040
68,221
+0.04(+0.80%)
Feb 07, 2024
5.120
5.120
4.960
5.000
45,674
-0.12(-2.34%)
Feb 06, 2024
5.080
5.140
4.950
5.120
21,413
+0.05(+0.99%)
Feb 05, 2024
5.140
5.140
4.957
5.070
52,836
-0.14(-2.69%)
Feb 02, 2024
5.310
5.400
5.110
5.210
46,967
-0.19(-3.52%)
Feb 01, 2024
5.100
5.420
5.100
5.400
49,754
+0.40(+8.00%)
Jan 31, 2024
5.020
5.215
5.000
5.000
26,852
-0.05(-0.99%)
Jan 30, 2024
5.040
5.100
4.950
5.050
45,744
+0.00(+0.00%)
Jan 29, 2024
4.960
5.120
4.960
5.050
30,115
+0.09(+1.81%)
Jan 26, 2024
4.980
5.141
4.950
4.960
24,903
-0.02(-0.40%)
Jan 25, 2024
5.120
5.180
4.860
4.980
52,442
-0.05(-0.99%)
Jan 24, 2024
5.170
5.288
5.020
5.030
39,116
-0.11(-2.14%)
Jan 23, 2024
5.300
5.310
5.090
5.140
68,456
-0.02(-0.39%)
Jan 22, 2024
4.910
5.270
4.910
5.160
67,095
+0.26(+5.31%)
Jan 19, 2024
4.980
5.060
4.900
4.900
73,870
-0.09(-1.80%)
Jan 18, 2024
5.000
5.060
4.900
4.990
61,250
+0.00(+0.00%)
Jan 17, 2024
5.070
5.160
4.920
4.990
35,687
-0.08(-1.58%)
Jan 16, 2024
5.260
5.200
4.630
5.070
102,468
-0.20(-3.80%)
Jan 12, 2024
5.370
5.370
5.150
5.270
48,546
-0.09(-1.68%)
Jan 11, 2024
5.520
5.520
5.200
5.360
93,273
-0.15(-2.72%)
Jan 10, 2024
5.670
5.700
5.400
5.510
92,813
-0.10(-1.78%)
Jan 09, 2024
5.680
5.750
5.370
5.610
119,651
-0.09(-1.58%)
Jan 08, 2024
5.700
5.780
5.617
5.700
47,652
-0.04(-0.70%)
Jan 05, 2024
5.870
5.900
5.700
5.740
82,805
-0.10(-1.71%)
Jan 04, 2024
5.860
5.910
5.700
5.840
97,723
-0.06(-1.02%)
Jan 03, 2024
6.180
6.380
5.800
5.900
119,195
-0.41(-6.50%)
Jan 02, 2024
6.680
6.680
6.058
6.310
106,411
-0.48(-7.07%)
Dec 29, 2023
6.710
7.100
6.580
6.790
127,828
+0.03(+0.44%)
Dec 28, 2023
7.020
7.300
6.600
6.760
117,586
-0.25(-3.57%)
Dec 27, 2023
6.080
7.110
5.960
7.010
527,524
+1.17(+20.03%)
Dec 26, 2023
5.860
5.968
5.750
5.840
42,699
-0.03(-0.51%)
Dec 22, 2023
6.090
6.140
5.870
5.870
63,711
-0.16(-2.57%)
Dec 21, 2023
5.900
6.107
5.860
6.025
73,471
+0.14(+2.29%)
Dec 20, 2023
5.600
5.990
5.550
5.890
108,934
+0.21(+3.70%)
Dec 19, 2023
5.490
5.800
5.490
5.680
181,304
+0.30(+5.67%)
Dec 18, 2023
5.450
5.558
5.350
5.375
55,362
-0.08(-1.38%)
Dec 15, 2023
5.700
5.830
5.450
5.450
37,575
-0.18(-3.20%)
Dec 14, 2023
5.620
5.885
5.560
5.630
75,134
+0.01(+0.18%)
Dec 13, 2023
5.610
5.700
5.320
5.620
96,489
-0.05(-0.88%)
Dec 12, 2023
5.900
5.920
5.650
5.670
83,376
-0.16(-2.74%)
Dec 11, 2023
6.230
6.287
5.800
5.830
105,394
-0.35(-5.66%)
Dec 08, 2023
6.190
6.310
6.100
6.180
25,933
+0.08(+1.31%)
Dec 07, 2023
6.240
6.270
6.015
6.100
29,921
-0.06(-0.97%)
Dec 06, 2023
6.300
6.410
6.110
6.160
59,418
-0.03(-0.48%)
Dec 05, 2023
6.300
6.370
6.160
6.190
89,787
-0.08(-1.28%)
Dec 04, 2023
6.260
6.490
6.210
6.270
58,141
-0.07(-1.10%)
Dec 01, 2023
6.340
6.490
6.212
6.340
59,479
+0.17(+2.76%)
Nov 30, 2023
6.440
6.440
6.150
6.170
53,561
-0.33(-5.08%)
Nov 29, 2023
6.350
6.650
6.300
6.500
75,701
+0.12(+1.88%)
Nov 28, 2023
5.960
6.390
5.800
6.380
97,507
+0.45(+7.59%)
Nov 27, 2023
5.960
6.019
5.890
5.930
14,185
-0.04(-0.67%)
Nov 24, 2023
5.810
6.030
5.750
5.970
44,616
+0.27(+4.74%)
Nov 22, 2023
5.880
5.900
5.571
5.700
82,738
-0.20(-3.39%)
Nov 21, 2023
5.990
6.045
5.800
5.900
28,189
-0.16(-2.64%)
Nov 20, 2023
6.050
6.110
5.900
6.060
55,739
-0.05(-0.82%)
Nov 17, 2023
6.250
6.423
5.950
6.110
101,389
-0.13(-2.08%)
Nov 16, 2023
6.410
6.410
6.050
6.240
23,561
+0.10(+1.63%)
Nov 15, 2023
6.620
6.620
5.910
6.140
116,406
-0.51(-7.67%)
Nov 14, 2023
6.130
6.799
6.010
6.650
138,506
+0.56(+9.20%)
Nov 13, 2023
6.260
6.260
6.000
6.090
19,932
-0.17(-2.72%)
Nov 10, 2023
6.250
6.270
6.090
6.260
30,986
+0.08(+1.29%)
Nov 09, 2023
6.090
6.254
6.060
6.180
25,995
+0.14(+2.32%)
Nov 08, 2023
5.990
6.050
5.930
6.040
28,205
+0.11(+1.85%)
Nov 07, 2023
5.850
6.180
5.840
5.930
55,093
-0.16(-2.63%)
Nov 06, 2023
6.050
6.400
5.950
6.090
58,666
+0.10(+1.67%)
Nov 03, 2023
5.960
6.220
5.917
5.990
59,872
+0.15(+2.57%)
Nov 02, 2023
5.340
5.872
5.340
5.840
34,207
+0.37(+6.67%)
Nov 01, 2023
5.390
5.490
5.386
5.475
8,798
+0.03(+0.64%)
Oct 31, 2023
5.250
5.450
5.250
5.440
17,738
+0.17(+3.23%)
Oct 30, 2023
5.020
5.400
5.020
5.270
37,565
+0.13(+2.53%)
Oct 27, 2023
5.375
5.375
5.120
5.140
22,963
-0.16(-3.02%)
Oct 26, 2023
5.400
5.520
5.260
5.300
20,026
-0.12(-2.21%)
Oct 25, 2023
5.510
5.700
5.390
5.420
28,123
-0.08(-1.45%)
Oct 24, 2023
5.200
5.670
5.200
5.500
55,335
+0.30(+5.77%)
Oct 23, 2023
5.510
5.690
5.180
5.200
112,003
-0.39(-6.98%)
Oct 20, 2023
5.600
5.760
5.410
5.590
43,005
-0.07(-1.24%)
Oct 19, 2023
5.800
5.800
5.545
5.660
53,591
-0.12(-2.08%)
Oct 18, 2023
5.880
5.950
5.611
5.780
17,598
-0.09(-1.53%)
Oct 17, 2023
5.700
5.970
5.600
5.870
83,407
+0.12(+2.09%)
Oct 16, 2023
5.610
5.880
5.680
5.750
53,276
+0.15(+2.68%)
Oct 13, 2023
5.810
5.810
5.520
5.600
38,320
-0.02(-0.36%)
Oct 12, 2023
5.860
5.881
5.570
5.620
63,042
-0.24(-4.10%)
Oct 11, 2023
6.120
6.120
5.770
5.860
55,595
-0.27(-4.40%)
Oct 10, 2023
5.970
6.200
5.900
6.130
39,136
+0.21(+3.55%)
Oct 09, 2023
5.820
6.070
5.800
5.920
21,614
-0.02(-0.34%)
Oct 06, 2023
5.850
5.970
5.806
5.940
31,924
-0.02(-0.34%)
Oct 05, 2023
6.020
6.020
5.880
5.960
18,497
+0.03(+0.51%)
Oct 04, 2023
5.820
6.040
5.806
5.930
34,849
+0.05(+0.85%)
Oct 03, 2023
6.250
6.250
5.760
5.880
62,433
-0.40(-6.37%)
Oct 02, 2023
6.290
6.290
6.060
6.280
45,688
+0.02(+0.32%)
Sep 29, 2023
6.410
6.491
6.150
6.260
19,331
-0.14(-2.19%)
Sep 28, 2023
6.280
6.585
6.170
6.400
62,126
+0.13(+2.07%)
Sep 27, 2023
6.430
6.450
6.200
6.270
26,752
-0.11(-1.72%)
Sep 26, 2023
6.050
6.420
6.004
6.380
309,006
+0.31(+5.11%)
Sep 25, 2023
5.760
6.120
6.030
6.070
42,550
+0.26(+4.48%)
Sep 22, 2023
5.800
6.070
5.720
5.810
60,792
+0.01(+0.17%)
Sep 21, 2023
6.100
6.199
5.770
5.800
85,819
-0.35(-5.69%)
Sep 20, 2023
6.220
6.295
6.150
6.150
20,084
-0.07(-1.13%)
Sep 19, 2023
6.210
6.314
6.070
6.220
46,780
+0.07(+1.14%)
Sep 18, 2023
6.060
6.310
6.060
6.150
28,191
+0.05(+0.82%)
Sep 15, 2023
6.170
6.300
6.060
6.100
164,002
-0.06(-0.97%)
Sep 14, 2023
6.000
6.340
5.950
6.160
66,034
+0.20(+3.36%)
Sep 13, 2023
5.905
6.100
5.800
5.960
77,709
+0.03(+0.51%)
Sep 12, 2023
5.740
6.220
5.740
5.930
63,644
+0.10(+1.72%)
Sep 11, 2023
5.630
5.988
5.580
5.830
141,918
+0.13(+2.28%)
Sep 08, 2023
6.210
6.210
5.600
5.700
173,422
-0.51(-8.21%)
Sep 07, 2023
6.360
6.475
6.130
6.210
48,791
-0.12(-1.90%)
Sep 06, 2023
6.510
6.570
6.200
6.330
90,285
-0.23(-3.51%)
Sep 05, 2023
6.650
6.901
6.520
6.560
93,118
-0.08(-1.20%)
Sep 01, 2023
7.500
7.560
6.600
6.640
167,714
-0.77(-10.33%)
Aug 31, 2023
7.900
7.950
7.260
7.405
119,827
-0.67(-8.24%)
Aug 30, 2023
7.720
8.350
7.710
8.070
223,501
+0.31(+3.99%)
Aug 29, 2023
7.430
7.960
7.340
7.760
106,850
+0.33(+4.44%)
Aug 28, 2023
6.900
7.566
6.834
7.430
153,032
+0.63(+9.26%)
Aug 25, 2023
6.600
6.840
6.468
6.800
87,993
+0.20(+3.03%)
Aug 24, 2023
6.740
6.804
6.530
6.600
43,167
-0.05(-0.75%)
Aug 23, 2023
6.490
6.920
6.460
6.650
61,578
+0.16(+2.47%)
Aug 22, 2023
6.770
6.810
6.440
6.490
78,874
-0.30(-4.42%)
Aug 21, 2023
6.510
6.800
6.359
6.790
98,138
+0.24(+3.66%)
Aug 18, 2023
6.740
6.840
6.440
6.550
139,711
-0.18(-2.67%)
Aug 17, 2023
6.660
7.061
6.660
6.730
197,368
+0.09(+1.36%)
Aug 16, 2023
7.000
7.210
6.640
6.640
88,583
-0.44(-6.21%)
Aug 15, 2023
6.960
7.260
6.400
7.080
223,049
+0.72(+11.32%)
Aug 14, 2023
6.570
6.600
6.150
6.360
144,269
-0.21(-3.20%)
Aug 11, 2023
6.560
6.710
6.440
6.570
54,240
+0.02(+0.31%)
Aug 10, 2023
6.210
6.630
6.095
6.550
120,892
+0.34(+5.48%)
Aug 09, 2023
6.220
6.500
5.820
6.210
133,108
-0.07(-1.11%)
Aug 08, 2023
6.580
6.590
6.130
6.280
130,186
-0.45(-6.69%)
Aug 07, 2023
7.360
7.360
6.550
6.730
218,798
-0.45(-6.27%)
Aug 04, 2023
6.890
7.340
6.890
7.180
58,128
+0.29(+4.21%)
Aug 03, 2023
7.590
7.670
6.780
6.890
146,292
-0.70(-9.22%)
Aug 02, 2023
7.500
7.740
7.445
7.590
46,327
-0.03(-0.39%)
Aug 01, 2023
7.870
7.890
7.570
7.620
35,865
-0.23(-2.93%)
Jul 31, 2023
7.700
7.890
7.515
7.850
60,676
+0.24(+3.15%)
Jul 28, 2023
7.280
7.670
7.200
7.610
63,814
+0.36(+4.97%)
Jul 27, 2023
7.710
7.750
7.150
7.250
123,775
-0.40(-5.23%)
Jul 26, 2023
7.570
7.950
7.500
7.650
104,992
+0.13(+1.73%)
Jul 25, 2023
7.610
7.891
7.500
7.520
70,609
-0.19(-2.46%)
Jul 24, 2023
8.290
8.290
7.640
7.710
66,133
-0.43(-5.28%)
Jul 21, 2023
8.010
8.300
8.010
8.140
51,893
+0.03(+0.37%)
Jul 20, 2023
8.340
8.435
8.017
8.110
64,283
-0.34(-4.02%)
Jul 19, 2023
8.980
8.980
8.280
8.450
113,127
-0.42(-4.74%)
Jul 18, 2023
8.630
8.950
8.411
8.870
131,520
+0.37(+4.35%)
Jul 17, 2023
8.140
8.650
8.124
8.500
81,197
+0.36(+4.42%)
Jul 14, 2023
8.270
8.390
7.900
8.140
83,518
-0.14(-1.69%)
Jul 13, 2023
7.800
8.900
7.800
8.280
351,390
+0.72(+9.52%)
Jul 12, 2023
7.810
8.044
7.550
7.560
61,270
-0.22(-2.83%)
Jul 11, 2023
7.510
8.180
7.485
7.780
120,185
+0.25(+3.32%)
Jul 10, 2023
7.280
7.780
6.980
7.530
142,612
+0.23(+3.15%)
Jul 07, 2023
7.630
7.950
7.270
7.300
194,683
-0.49(-6.29%)
Jul 06, 2023
8.210
8.380
7.600
7.790
124,805
-0.37(-4.53%)
Jul 05, 2023
9.750
9.790
7.860
8.160
496,974
-1.64(-16.73%)
Jul 03, 2023
8.670
9.843
8.585
9.800
343,493
+1.40(+16.67%)
Jun 30, 2023
8.280
8.620
8.200
8.400
63,461
+0.12(+1.45%)
Jun 29, 2023
8.340
8.524
8.160
8.280
73,271
-0.14(-1.66%)
Jun 28, 2023
8.310
8.787
8.300
8.420
160,476
+0.02(+0.24%)
Jun 27, 2023
8.180
8.550
8.160
8.400
71,112
+0.09(+1.08%)
Jun 26, 2023
8.040
8.500
8.040
8.310
82,215
+0.11(+1.34%)
Jun 23, 2023
8.160
8.390
8.000
8.200
72,374
-0.15(-1.80%)
Jun 22, 2023
8.420
8.580
8.150
8.350
111,796
-0.06(-0.71%)
Jun 21, 2023
8.360
8.650
8.120
8.410
132,821
+0.15(+1.82%)
Jun 20, 2023
8.270
8.570
7.850
8.260
164,590
-0.01(-0.12%)
Jun 16, 2023
7.530
8.499
7.320
8.270
334,550
+0.78(+10.41%)
Jun 15, 2023
7.460
7.950
6.840
7.490
321,867
+0.03(+0.33%)
Jun 14, 2023
6.650
7.790
6.170
7.465
1,024,080
+0.89(+13.62%)
Jun 13, 2023
6.530
6.680
6.519
6.570
38,169
+0.05(+0.77%)
Jun 12, 2023
6.660
6.840
6.450
6.520
48,071
-0.11(-1.66%)
Jun 09, 2023
6.390
6.756
6.390
6.630
78,593
+0.17(+2.63%)
Jun 08, 2023
6.390
6.724
6.310
6.460
71,549
+0.00(+0.00%)
Jun 07, 2023
6.860
6.870
6.380
6.460
99,484
-0.31(-4.58%)
Jun 06, 2023
6.740
6.880
6.350
6.770
151,248
+0.15(+2.27%)
Jun 05, 2023
6.090
6.900
6.090
6.620
306,283
+0.45(+7.21%)
Jun 02, 2023
5.900
6.800
5.895
6.175
580,989
+0.56(+10.07%)
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.