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
Safe Bulkers Inc
(NY:
SB
)
5.930
-0.100 (-1.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2020
0.8089
0.8252
0.7737
0.7795
248,852
-0.02(-1.91%)
Oct 29, 2020
0.7737
0.8144
0.7737
0.7947
368,012
+0.02(+2.70%)
Oct 28, 2020
0.8001
0.8075
0.7597
0.7738
218,097
-0.03(-3.30%)
Oct 27, 2020
0.8353
0.8425
0.7913
0.8002
390,737
-0.02(-2.14%)
Oct 26, 2020
0.8792
0.8792
0.8089
0.8177
231,223
-0.04(-4.91%)
Oct 23, 2020
0.8704
0.8968
0.8529
0.8599
88,258
-0.03(-3.17%)
Oct 22, 2020
0.8880
0.9056
0.8792
0.8880
133,402
-0.01(-0.98%)
Oct 21, 2020
0.8792
0.9056
0.8617
0.8968
210,883
+0.05(+6.03%)
Oct 20, 2020
0.8792
0.8792
0.8353
0.8458
248,733
-0.02(-2.60%)
Oct 19, 2020
0.8880
0.8968
0.8105
0.8684
426,254
-0.02(-2.21%)
Oct 16, 2020
0.8880
0.8969
0.8880
0.8880
120,900
-0.02(-1.94%)
Oct 15, 2020
0.8792
0.9056
0.8792
0.9056
259,444
+0.01(+0.98%)
Oct 14, 2020
0.9144
0.9232
0.8968
0.8968
152,405
-0.02(-1.92%)
Oct 13, 2020
0.9320
0.9408
0.9056
0.9144
61,578
-0.04(-3.70%)
Oct 12, 2020
0.9320
0.9496
0.9232
0.9496
54,888
+0.00(+0.00%)
Oct 09, 2020
0.9408
0.9584
0.9320
0.9496
79,614
+0.01(+0.93%)
Oct 08, 2020
0.9496
0.9496
0.9144
0.9408
99,113
+0.00(+0.00%)
Oct 07, 2020
0.9232
0.9496
0.9144
0.9408
69,166
+0.01(+0.94%)
Oct 06, 2020
0.9408
0.9584
0.9232
0.9320
114,369
+0.02(+1.92%)
Oct 05, 2020
0.9408
0.9584
0.9144
0.9144
536,551
-0.01(-0.95%)
Oct 02, 2020
0.9760
0.9760
0.9232
0.9232
193,463
-0.04(-4.55%)
Oct 01, 2020
0.9144
0.9847
0.9144
0.9672
182,930
+0.06(+6.80%)
Sep 30, 2020
0.9056
0.9408
0.9056
0.9056
42,830
-0.02(-1.90%)
Sep 29, 2020
0.9144
0.9320
0.9144
0.9232
55,282
+0.00(+0.00%)
Sep 28, 2020
0.8968
0.9320
0.8880
0.9232
174,194
+0.02(+1.94%)
Sep 25, 2020
0.8880
0.9232
0.8880
0.9056
103,726
+0.00(+0.00%)
Sep 24, 2020
0.8968
0.9232
0.8880
0.9056
60,071
+0.01(+0.98%)
Sep 23, 2020
0.9144
0.9490
0.8880
0.8968
133,744
-0.02(-1.92%)
Sep 22, 2020
0.9408
0.9584
0.8880
0.9144
79,711
-0.03(-2.80%)
Sep 21, 2020
0.9847
0.9935
0.9232
0.9408
104,398
-0.06(-6.14%)
Sep 18, 2020
0.9935
1.011
0.9760
1.002
199,604
+0.03(+2.70%)
Sep 17, 2020
0.9672
1.002
0.9496
0.9760
83,555
+0.00(+0.00%)
Sep 16, 2020
0.9496
1.002
0.9232
0.9760
341,399
+0.03(+2.78%)
Sep 15, 2020
0.9232
0.9760
0.9144
0.9496
225,571
+0.04(+4.85%)
Sep 14, 2020
0.9056
0.9232
0.8968
0.9056
79,670
+0.01(+0.98%)
Sep 11, 2020
0.8968
0.9232
0.8880
0.8968
63,350
+0.00(+0.00%)
Sep 10, 2020
0.8968
0.9276
0.8711
0.8968
226,863
+0.00(+0.00%)
Sep 09, 2020
0.8968
0.9320
0.8704
0.8968
116,259
+0.00(+0.00%)
Sep 08, 2020
0.9320
0.9347
0.8792
0.8968
164,133
-0.04(-3.77%)
Sep 04, 2020
0.9232
0.9408
0.9144
0.9320
57,322
+0.02(+1.92%)
Sep 03, 2020
0.9584
0.9584
0.8968
0.9144
238,044
-0.03(-2.80%)
Sep 02, 2020
0.9584
0.9760
0.9232
0.9408
229,904
-0.03(-2.73%)
Sep 01, 2020
1.002
1.009
0.9584
0.9672
133,494
-0.01(-0.90%)
Aug 31, 2020
0.9935
1.002
0.9584
0.9760
109,687
-0.02(-1.77%)
Aug 28, 2020
0.9584
1.020
0.9584
0.9935
90,533
+0.04(+3.67%)
Aug 27, 2020
1.002
1.020
0.9496
0.9584
156,226
-0.04(-4.39%)
Aug 26, 2020
1.002
1.038
1.002
1.002
62,009
-0.01(-0.87%)
Aug 25, 2020
1.011
1.055
1.002
1.011
128,061
+0.01(+0.88%)
Aug 24, 2020
1.002
1.038
0.9935
1.002
187,398
-0.01(-0.87%)
Aug 21, 2020
1.029
1.029
1.002
1.011
100,314
-0.02(-1.71%)
Aug 20, 2020
1.011
1.029
0.9847
1.029
118,944
+0.01(+0.86%)
Aug 19, 2020
1.064
1.073
1.002
1.020
100,405
-0.05(-4.92%)
Aug 18, 2020
1.073
1.090
1.042
1.073
39,427
-0.01(-0.81%)
Aug 17, 2020
1.099
1.117
1.055
1.081
142,243
-0.02(-1.60%)
Aug 14, 2020
1.055
1.117
1.046
1.099
163,550
+0.03(+2.46%)
Aug 13, 2020
1.108
1.112
1.046
1.073
139,079
-0.03(-2.40%)
Aug 12, 2020
1.081
1.117
1.073
1.099
147,929
+0.02(+1.63%)
Aug 11, 2020
1.002
1.099
1.002
1.081
320,058
+0.09(+8.85%)
Aug 10, 2020
1.090
1.099
0.9364
0.9935
705,042
-0.09(-8.13%)
Aug 07, 2020
1.064
1.099
1.064
1.081
69,946
+0.00(+0.00%)
Aug 06, 2020
1.055
1.099
1.055
1.081
104,962
-0.01(-0.81%)
Aug 05, 2020
1.125
1.134
1.073
1.090
178,096
-0.09(-7.46%)
Aug 04, 2020
1.178
1.178
1.134
1.178
150,512
+0.04(+3.08%)
Aug 03, 2020
1.178
1.178
1.117
1.143
127,366
-0.03(-2.26%)
Jul 31, 2020
1.187
1.222
1.143
1.169
167,190
-0.03(-2.21%)
Jul 30, 2020
1.134
1.231
1.111
1.196
236,104
+0.05(+4.62%)
Jul 29, 2020
1.125
1.187
1.117
1.143
787,463
+0.07(+6.56%)
Jul 28, 2020
1.029
1.117
1.011
1.073
251,967
+0.04(+4.27%)
Jul 27, 2020
1.020
1.029
1.002
1.029
46,166
+0.01(+0.86%)
Jul 24, 2020
1.020
1.038
0.9935
1.020
67,444
+0.01(+0.87%)
Jul 23, 2020
1.011
1.038
0.9847
1.011
185,419
-0.01(-0.86%)
Jul 22, 2020
1.038
1.046
1.011
1.020
112,116
-0.02(-1.69%)
Jul 21, 2020
1.073
1.073
1.029
1.038
98,486
-0.02(-1.67%)
Jul 20, 2020
1.046
1.081
1.011
1.055
180,401
+0.00(+0.00%)
Jul 17, 2020
1.073
1.081
1.055
1.055
71,766
-0.02(-1.64%)
Jul 16, 2020
1.090
1.117
1.073
1.073
58,340
-0.02(-1.61%)
Jul 15, 2020
1.108
1.108
1.081
1.090
110,168
+0.01(+0.81%)
Jul 14, 2020
1.073
1.081
1.064
1.081
84,185
+0.04(+3.36%)
Jul 13, 2020
1.143
1.143
1.046
1.046
109,243
-0.07(-6.30%)
Jul 10, 2020
1.046
1.125
1.046
1.117
156,726
+0.07(+6.72%)
Jul 09, 2020
1.090
1.090
1.020
1.046
134,994
-0.04(-3.25%)
Jul 08, 2020
1.064
1.099
1.055
1.081
116,205
+0.02(+1.65%)
Jul 07, 2020
1.046
1.090
1.046
1.064
88,565
-0.03(-2.42%)
Jul 06, 2020
1.099
1.125
1.081
1.090
155,712
+0.03(+2.48%)
Jul 02, 2020
1.090
1.090
1.038
1.064
95,082
-0.02(-1.63%)
Jul 01, 2020
1.055
1.090
1.046
1.081
79,091
+0.01(+0.82%)
Jun 30, 2020
1.081
1.108
1.055
1.073
80,275
-0.04(-3.94%)
Jun 29, 2020
1.029
1.117
1.029
1.117
116,544
+0.09(+8.55%)
Jun 26, 2020
1.108
1.108
1.020
1.029
412,175
-0.08(-7.14%)
Jun 25, 2020
1.099
1.108
1.051
1.108
144,369
+0.02(+1.61%)
Jun 24, 2020
1.143
1.143
1.038
1.090
162,738
-0.05(-4.62%)
Jun 23, 2020
1.152
1.152
1.117
1.143
164,392
+0.00(+0.00%)
Jun 22, 2020
1.108
1.143
1.099
1.143
136,998
+0.01(+0.77%)
Jun 19, 2020
1.196
1.196
1.108
1.134
359,402
-0.04(-3.73%)
Jun 18, 2020
1.125
1.222
1.099
1.178
387,824
+0.05(+4.69%)
Jun 17, 2020
1.178
1.178
1.125
1.125
135,557
-0.03(-2.29%)
Jun 16, 2020
1.143
1.178
1.099
1.152
299,035
+0.03(+2.34%)
Jun 15, 2020
1.090
1.125
1.020
1.125
241,064
+0.03(+2.40%)
Jun 12, 2020
1.020
1.143
1.020
1.099
331,309
+0.12(+12.61%)
Jun 11, 2020
1.117
1.117
0.9672
0.9760
411,280
-0.18(-15.27%)
Jun 10, 2020
1.169
1.196
1.143
1.152
159,829
-0.03(-2.24%)
Jun 09, 2020
1.108
1.205
1.055
1.178
594,689
-0.05(-4.29%)
Jun 08, 2020
1.187
1.266
1.187
1.231
906,750
+0.07(+6.06%)
Jun 05, 2020
1.029
1.169
1.020
1.161
585,393
+0.18(+17.86%)
Jun 04, 2020
0.9584
1.002
0.9584
0.9847
351,469
+0.01(+0.90%)
Jun 03, 2020
0.9056
0.9935
0.9056
0.9760
424,171
+0.09(+9.90%)
Jun 02, 2020
0.9144
0.9144
0.8792
0.8880
263,514
+0.01(+1.00%)
Jun 01, 2020
0.8880
0.9224
0.8792
0.8792
227,142
-0.02(-1.96%)
May 29, 2020
0.8792
0.9232
0.8441
0.8968
323,462
+0.03(+3.05%)
May 28, 2020
0.8792
0.9144
0.8401
0.8703
361,660
+0.01(+0.64%)
May 27, 2020
0.8613
0.9056
0.8353
0.8647
436,647
+0.02(+2.51%)
May 26, 2020
0.8617
0.8617
0.8248
0.8435
272,339
+0.01(+0.75%)
May 22, 2020
0.8158
0.8373
0.8001
0.8373
205,291
+0.03(+4.29%)
May 21, 2020
0.8177
0.8551
0.7927
0.8028
339,653
-0.02(-1.96%)
May 20, 2020
0.8617
0.8709
0.7849
0.8189
424,994
+0.01(+1.60%)
May 19, 2020
0.8384
0.8667
0.7914
0.8060
242,070
-0.02(-2.48%)
May 18, 2020
0.7597
0.8791
0.7558
0.8265
772,567
+0.07(+9.32%)
May 15, 2020
0.7557
0.7649
0.7210
0.7561
409,787
+0.01(+1.86%)
May 14, 2020
0.7816
0.7847
0.7298
0.7423
583,498
-0.02(-2.63%)
May 13, 2020
0.7649
0.8178
0.7561
0.7623
376,477
-0.01(-1.11%)
May 12, 2020
0.8422
0.8422
0.7661
0.7708
338,602
-0.05(-5.73%)
May 11, 2020
0.8741
0.8791
0.8089
0.8177
334,911
-0.04(-5.17%)
May 08, 2020
0.8710
0.8801
0.8462
0.8623
254,425
+0.02(+1.98%)
May 07, 2020
0.8617
0.8807
0.8305
0.8456
289,201
+0.01(+1.55%)
May 06, 2020
0.9144
0.9232
0.8326
0.8326
186,135
-0.06(-6.24%)
May 05, 2020
0.9320
0.9408
0.8880
0.8880
144,922
-0.03(-2.88%)
May 04, 2020
0.8792
0.9408
0.8792
0.9144
208,651
+0.03(+2.97%)
May 01, 2020
0.9056
0.9400
0.8792
0.8880
325,054
-0.03(-2.88%)
Apr 30, 2020
0.9584
0.9847
0.9056
0.9144
292,197
-0.04(-3.70%)
Apr 29, 2020
0.9760
0.9935
0.9232
0.9496
340,856
-0.03(-2.70%)
Apr 28, 2020
1.002
1.002
0.9584
0.9760
248,549
+0.01(+0.91%)
Apr 27, 2020
0.9847
1.011
0.9584
0.9672
136,452
+0.00(+0.00%)
Apr 24, 2020
0.9496
0.9847
0.9496
0.9672
69,264
+0.01(+0.92%)
Apr 23, 2020
0.9672
0.9847
0.9496
0.9584
167,978
+0.00(+0.00%)
Apr 22, 2020
0.9672
0.9760
0.9408
0.9584
103,731
-0.01(-0.91%)
Apr 21, 2020
0.9847
0.9847
0.9408
0.9672
228,454
+0.01(+0.92%)
Apr 20, 2020
0.9320
0.9847
0.9320
0.9584
119,193
-0.03(-2.68%)
Apr 17, 2020
0.9760
0.9935
0.9584
0.9847
149,333
+0.05(+5.66%)
Apr 16, 2020
0.9496
0.9580
0.9144
0.9320
239,832
+0.01(+0.95%)
Apr 15, 2020
0.9672
0.9672
0.9100
0.9232
224,147
-0.04(-4.55%)
Apr 14, 2020
1.002
1.016
0.9584
0.9672
187,647
+0.00(+0.00%)
Apr 13, 2020
0.9672
1.002
0.9496
0.9672
150,513
-0.04(-4.35%)
Apr 09, 2020
0.9847
1.029
0.9584
1.011
127,724
+0.02(+1.77%)
Apr 08, 2020
1.002
1.011
0.9497
0.9935
162,005
+0.04(+3.67%)
Apr 07, 2020
1.011
1.060
0.9496
0.9584
278,294
-0.05(-5.22%)
Apr 06, 2020
0.9496
1.011
0.9320
1.011
212,912
+0.12(+13.86%)
Apr 03, 2020
0.8880
0.9188
0.8792
0.8880
248,169
-0.03(-2.88%)
Apr 02, 2020
0.9320
0.9408
0.8792
0.9144
296,414
+0.00(+0.00%)
Apr 01, 2020
1.046
1.046
0.9144
0.9144
500,041
-0.13(-12.60%)
Mar 31, 2020
1.038
1.090
0.9760
1.046
311,953
+0.04(+4.39%)
Mar 30, 2020
0.9496
1.081
0.9496
1.002
340,462
+0.05(+5.56%)
Mar 27, 2020
1.029
1.046
0.9408
0.9496
328,694
-0.12(-11.48%)
Mar 26, 2020
0.9496
1.073
0.9496
1.073
435,450
+0.09(+8.93%)
Mar 25, 2020
0.9935
1.029
0.9496
0.9847
296,161
-0.03(-2.61%)
Mar 24, 2020
0.9320
1.011
0.9144
1.011
387,464
+0.10(+10.58%)
Mar 23, 2020
0.8704
0.9408
0.8353
0.9144
235,869
+0.03(+2.97%)
Mar 20, 2020
0.9584
0.9672
0.8880
0.8880
510,783
-0.06(-6.48%)
Mar 19, 2020
0.9056
0.9672
0.8792
0.9496
438,985
+0.08(+9.08%)
Mar 18, 2020
0.9232
1.046
0.8704
0.8705
472,559
-0.11(-11.60%)
Mar 17, 2020
0.7220
1.090
0.7220
0.9847
1,038,064
+0.23(+30.22%)
Mar 16, 2020
0.8704
0.9379
0.6506
0.7562
544,796
-0.17(-18.09%)
Mar 13, 2020
1.038
1.082
0.9144
0.9232
937,744
-0.07(-7.08%)
Mar 12, 2020
0.9672
1.073
0.9496
0.9935
483,457
-0.04(-3.42%)
Mar 11, 2020
1.081
1.117
1.029
1.029
273,449
-0.07(-6.40%)
Mar 10, 2020
1.099
1.143
1.064
1.099
331,480
+0.04(+3.31%)
Mar 09, 2020
1.064
1.090
1.055
1.064
380,209
-0.05(-4.72%)
Mar 06, 2020
1.099
1.143
1.099
1.117
263,410
+0.00(+0.00%)
Mar 05, 2020
1.161
1.187
1.117
1.117
166,371
-0.08(-6.62%)
Mar 04, 2020
1.196
1.222
1.161
1.196
270,108
+0.01(+0.74%)
Mar 03, 2020
1.187
1.222
1.187
1.187
254,412
+0.00(+0.00%)
Mar 02, 2020
1.134
1.231
1.108
1.187
413,058
+0.03(+2.27%)
Feb 28, 2020
1.090
1.205
1.055
1.161
520,109
+0.04(+3.94%)
Feb 27, 2020
1.081
1.134
0.9760
1.117
785,454
+0.02(+1.60%)
Feb 26, 2020
1.099
1.134
1.081
1.099
425,350
+0.00(+0.00%)
Feb 25, 2020
1.196
1.196
1.090
1.099
563,719
-0.07(-6.02%)
Feb 24, 2020
1.187
1.213
1.161
1.169
540,600
-0.07(-5.67%)
Feb 21, 2020
1.240
1.257
1.222
1.240
280,925
+0.00(+0.00%)
Feb 20, 2020
1.231
1.249
1.222
1.240
303,166
+0.01(+0.71%)
Feb 19, 2020
1.222
1.257
1.222
1.231
204,830
+0.01(+0.72%)
Feb 18, 2020
1.213
1.249
1.213
1.222
293,850
+0.02(+1.46%)
Feb 14, 2020
1.240
1.249
1.187
1.205
529,891
-0.03(-2.14%)
Feb 13, 2020
1.231
1.249
1.205
1.231
314,077
+0.01(+0.72%)
Feb 12, 2020
1.213
1.249
1.213
1.222
313,344
+0.04(+2.96%)
Feb 11, 2020
1.143
1.249
1.139
1.187
600,047
+0.07(+6.30%)
Feb 10, 2020
1.125
1.152
1.117
1.117
342,267
+0.00(+0.00%)
Feb 07, 2020
1.152
1.152
1.099
1.117
402,621
-0.04(-3.05%)
Feb 06, 2020
1.152
1.196
1.143
1.152
450,970
+0.01(+0.77%)
Feb 05, 2020
1.178
1.222
1.143
1.143
616,015
+0.00(+0.00%)
Feb 04, 2020
1.152
1.178
1.143
1.143
419,815
+0.02(+1.56%)
Feb 03, 2020
1.134
1.169
1.125
1.125
364,771
-0.02(-1.54%)
Jan 31, 2020
1.205
1.205
1.143
1.143
342,569
-0.02(-1.51%)
Jan 30, 2020
1.187
1.222
1.161
1.161
352,067
-0.04(-3.65%)
Jan 29, 2020
1.249
1.249
1.161
1.205
438,060
-0.03(-2.14%)
Jan 28, 2020
1.249
1.249
1.222
1.231
389,816
-0.01(-0.71%)
Jan 27, 2020
1.292
1.292
1.205
1.240
340,202
-0.05(-4.08%)
Jan 24, 2020
1.310
1.336
1.292
1.292
201,652
-0.02(-1.34%)
Jan 23, 2020
1.345
1.363
1.310
1.310
272,975
-0.03(-1.97%)
Jan 22, 2020
1.354
1.372
1.336
1.336
291,666
-0.01(-0.65%)
Jan 21, 2020
1.424
1.424
1.345
1.345
365,308
-0.06(-4.38%)
Jan 17, 2020
1.416
1.433
1.407
1.407
215,527
-0.01(-0.62%)
Jan 16, 2020
1.442
1.486
1.416
1.416
276,314
-0.04(-3.01%)
Jan 15, 2020
1.539
1.539
1.451
1.460
204,182
-0.07(-4.60%)
Jan 14, 2020
1.424
1.539
1.416
1.530
445,893
+0.10(+6.75%)
Jan 13, 2020
1.424
1.451
1.407
1.433
316,112
+0.04(+2.52%)
Jan 10, 2020
1.416
1.433
1.398
1.398
194,373
-0.02(-1.24%)
Jan 09, 2020
1.433
1.460
1.398
1.416
252,474
-0.02(-1.23%)
Jan 08, 2020
1.477
1.486
1.424
1.433
171,986
-0.04(-2.40%)
Jan 07, 2020
1.460
1.477
1.442
1.468
208,651
+0.01(+0.60%)
Jan 06, 2020
1.416
1.468
1.389
1.460
303,834
+0.03(+1.84%)
Jan 03, 2020
1.477
1.495
1.398
1.433
641,237
-0.06(-4.12%)
Jan 02, 2020
1.495
1.539
1.460
1.495
339,871
+0.00(+0.00%)
Dec 31, 2019
1.486
1.512
1.486
1.495
216,665
+0.00(+0.00%)
Dec 30, 2019
1.539
1.539
1.495
1.495
341,244
-0.04(-2.86%)
Dec 27, 2019
1.565
1.574
1.530
1.539
154,907
-0.01(-0.57%)
Dec 26, 2019
1.530
1.574
1.521
1.547
155,548
+0.01(+0.57%)
Dec 24, 2019
1.547
1.547
1.521
1.539
67,217
+0.02(+1.16%)
Dec 23, 2019
1.530
1.547
1.504
1.521
207,407
+0.03(+1.76%)
Dec 20, 2019
1.539
1.574
1.495
1.495
551,387
-0.04(-2.86%)
Dec 19, 2019
1.477
1.565
1.477
1.539
255,268
+0.04(+2.94%)
Dec 18, 2019
1.495
1.530
1.486
1.495
95,580
+0.00(+0.00%)
Dec 17, 2019
1.477
1.521
1.475
1.495
131,127
+0.04(+2.41%)
Dec 16, 2019
1.512
1.539
1.451
1.460
328,695
-0.05(-3.49%)
Dec 13, 2019
1.512
1.547
1.486
1.512
167,531
-0.01(-0.58%)
Dec 12, 2019
1.583
1.583
1.512
1.521
189,419
-0.06(-3.89%)
Dec 11, 2019
1.521
1.600
1.486
1.583
385,658
+0.05(+3.45%)
Dec 10, 2019
1.486
1.530
1.468
1.530
149,983
+0.05(+3.57%)
Dec 09, 2019
1.495
1.530
1.468
1.477
97,193
-0.02(-1.18%)
Dec 06, 2019
1.565
1.591
1.477
1.495
132,387
+0.01(+0.59%)
Dec 05, 2019
1.451
1.512
1.451
1.486
106,354
+0.04(+2.42%)
Dec 04, 2019
1.477
1.530
1.451
1.451
168,397
-0.03(-1.79%)
Dec 03, 2019
1.512
1.530
1.468
1.477
288,222
-0.06(-4.00%)
Dec 02, 2019
1.556
1.583
1.495
1.539
386,894
+0.00(+0.00%)
Nov 29, 2019
1.486
1.578
1.477
1.539
210,637
+0.06(+4.17%)
Nov 27, 2019
1.477
1.530
1.477
1.477
133,297
-0.01(-0.59%)
Nov 26, 2019
1.495
1.521
1.468
1.486
122,982
-0.02(-1.17%)
Nov 25, 2019
1.468
1.521
1.433
1.504
244,084
+0.04(+2.40%)
Nov 22, 2019
1.583
1.583
1.451
1.468
316,183
-0.10(-6.18%)
Nov 21, 2019
1.468
1.574
1.442
1.565
419,174
+0.10(+6.59%)
Nov 20, 2019
1.460
1.486
1.408
1.468
385,782
+0.04(+2.45%)
Nov 19, 2019
1.407
1.460
1.386
1.433
260,935
+0.04(+2.52%)
Nov 18, 2019
1.433
1.442
1.389
1.398
327,615
-0.04(-3.05%)
Nov 15, 2019
1.433
1.486
1.433
1.442
282,062
+0.03(+1.86%)
Nov 14, 2019
1.416
1.468
1.407
1.416
528,984
+0.04(+3.20%)
Nov 13, 2019
1.460
1.460
1.372
1.372
644,703
-0.11(-7.14%)
Nov 12, 2019
1.477
1.521
1.477
1.477
104,907
+0.00(+0.00%)
Nov 11, 2019
1.495
1.504
1.477
1.477
83,972
-0.03(-1.75%)
Nov 08, 2019
1.451
1.530
1.451
1.504
215,186
+0.04(+2.40%)
Nov 07, 2019
1.512
1.547
1.442
1.468
358,998
-0.04(-2.91%)
Nov 06, 2019
1.565
1.565
1.477
1.512
199,707
-0.04(-2.82%)
Nov 05, 2019
1.556
1.591
1.547
1.556
364,224
+0.02(+1.14%)
Nov 04, 2019
1.565
1.609
1.530
1.539
351,210
+0.01(+0.58%)
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.