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
Lm Funding America Inc
(NQ:
LMFA
)
3.200
+0.030 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020
3.350
3.350
3.350
452,864
-0.10(-2.90%)
Dec 30, 2020
3.750
3.800
3.350
3.450
452,864
-0.35(-9.21%)
Dec 29, 2020
3.250
3.950
3.087
3.800
1,067,691
+0.49(+14.98%)
Dec 28, 2020
3.200
3.374
3.130
3.305
168,849
+0.11(+3.30%)
Dec 24, 2020
3.413
3.413
3.126
3.200
107,900
-0.02(-0.74%)
Dec 23, 2020
3.155
3.262
3.100
3.224
143,238
+0.02(+0.73%)
Dec 22, 2020
3.300
3.400
3.100
3.200
161,133
+0.05(+1.59%)
Dec 21, 2020
3.150
3.200
3.000
3.150
208,004
-0.01(-0.22%)
Dec 18, 2020
3.100
3.320
3.094
3.157
135,600
+0.01(+0.22%)
Dec 17, 2020
3.150
3.350
3.100
3.150
135,097
-0.02(-0.76%)
Dec 16, 2020
3.156
3.205
3.086
3.174
74,829
-0.00(-0.02%)
Dec 15, 2020
3.250
3.490
2.918
3.175
167,470
-0.04(-1.12%)
Dec 14, 2020
3.255
3.380
3.210
3.211
56,212
-0.04(-1.37%)
Dec 11, 2020
3.200
3.400
3.150
3.255
74,660
+0.05(+1.72%)
Dec 10, 2020
3.250
3.350
3.100
3.200
130,110
-0.10(-2.90%)
Dec 09, 2020
3.375
3.497
3.155
3.296
118,185
-0.07(-2.01%)
Dec 08, 2020
3.575
3.585
3.131
3.363
190,490
-0.26(-7.25%)
Dec 07, 2020
3.850
3.850
3.555
3.626
286,141
-0.17(-4.45%)
Dec 04, 2020
4.050
4.066
3.555
3.795
374,220
-0.18(-4.53%)
Dec 03, 2020
3.850
4.250
3.850
3.975
950,182
+0.02(+0.63%)
Dec 02, 2020
3.700
4.000
3.550
3.950
440,577
+0.00(+0.00%)
Dec 01, 2020
3.500
4.050
3.400
3.950
629,484
+0.45(+12.86%)
Nov 30, 2020
3.600
3.600
3.300
3.500
253,202
-0.08(-2.37%)
Nov 27, 2020
3.550
3.675
3.305
3.585
351,560
+0.16(+4.64%)
Nov 25, 2020
3.300
3.500
3.170
3.426
235,880
+0.13(+3.82%)
Nov 24, 2020
3.050
3.350
3.050
3.300
197,970
+0.20(+6.45%)
Nov 23, 2020
3.100
3.150
3.000
3.100
77,846
-0.04(-1.38%)
Nov 20, 2020
2.900
3.200
2.800
3.143
249,500
+0.19(+6.56%)
Nov 19, 2020
3.050
3.050
2.850
2.950
109,476
-0.10(-3.28%)
Nov 18, 2020
3.150
3.150
2.950
3.050
90,326
+0.07(+2.35%)
Nov 17, 2020
2.900
3.050
2.863
2.980
162,553
+0.03(+1.02%)
Nov 16, 2020
2.900
2.950
2.850
2.950
81,000
+0.08(+2.77%)
Nov 13, 2020
3.050
3.050
2.805
2.870
105,600
-0.20(-6.50%)
Nov 12, 2020
2.809
3.300
2.809
3.070
449,979
+0.22(+7.72%)
Nov 11, 2020
2.825
2.950
2.706
2.850
90,348
+0.06(+2.13%)
Nov 10, 2020
2.750
2.837
2.735
2.791
54,531
+0.01(+0.23%)
Nov 09, 2020
2.810
2.944
2.740
2.784
172,191
+0.03(+1.20%)
Nov 06, 2020
2.808
2.850
2.704
2.751
70,520
-0.09(-3.08%)
Nov 05, 2020
2.869
2.927
2.800
2.838
60,133
+0.01(+0.30%)
Nov 04, 2020
2.969
2.969
2.760
2.830
53,691
-0.12(-4.07%)
Nov 03, 2020
2.900
3.050
2.850
2.950
51,113
+0.10(+3.51%)
Nov 02, 2020
2.800
2.900
2.700
2.850
82,592
+0.03(+0.92%)
Oct 30, 2020
2.889
2.899
2.644
2.824
84,660
-0.08(-2.62%)
Oct 29, 2020
2.850
2.950
2.750
2.900
61,705
+0.10(+3.57%)
Oct 28, 2020
2.750
2.900
2.750
2.800
143,520
-0.15(-5.07%)
Oct 27, 2020
3.000
3.090
2.928
2.950
57,372
-0.05(-1.52%)
Oct 26, 2020
3.200
3.200
2.881
2.995
187,849
-0.21(-6.41%)
Oct 23, 2020
3.195
3.350
3.075
3.200
189,080
+0.00(+0.00%)
Oct 22, 2020
3.208
3.350
3.168
3.200
180,980
-0.15(-4.48%)
Oct 21, 2020
3.200
3.450
3.050
3.350
309,577
+0.20(+6.35%)
Oct 20, 2020
3.300
3.300
3.100
3.150
180,863
-0.10(-3.08%)
Oct 19, 2020
3.400
3.400
3.200
3.250
162,196
-0.20(-5.77%)
Oct 16, 2020
3.355
3.500
3.351
3.449
203,620
+0.05(+1.44%)
Oct 15, 2020
3.250
3.600
3.200
3.400
291,037
+0.10(+3.03%)
Oct 14, 2020
3.500
3.500
3.200
3.300
118,056
-0.15(-4.35%)
Oct 13, 2020
3.190
3.500
3.123
3.450
313,912
+0.20(+6.17%)
Oct 12, 2020
3.179
3.650
3.127
3.249
788,183
+0.20(+6.54%)
Oct 09, 2020
3.064
3.248
3.040
3.050
224,480
-0.10(-3.17%)
Oct 08, 2020
3.100
3.600
3.050
3.150
926,424
+0.00(+0.00%)
Oct 07, 2020
3.050
3.350
2.900
3.150
516,814
+0.10(+3.45%)
Oct 06, 2020
2.800
3.275
2.750
3.045
801,887
+0.05(+1.84%)
Oct 05, 2020
3.185
3.196
2.916
2.990
348,330
-0.26(-8.01%)
Oct 02, 2020
3.100
3.495
3.006
3.251
370,740
+0.02(+0.68%)
Oct 01, 2020
3.100
3.235
3.025
3.228
356,816
-0.06(-1.72%)
Sep 30, 2020
3.500
3.750
3.250
3.285
1,670,174
-1.06(-24.48%)
Sep 29, 2020
5.150
6.150
4.050
4.350
12,348,549
+0.55(+14.52%)
Sep 28, 2020
3.014
4.025
3.002
3.799
5,422,285
+0.73(+23.81%)
Sep 25, 2020
2.575
3.245
2.575
3.068
578,020
+0.27(+9.85%)
Sep 24, 2020
2.655
2.875
2.416
2.793
397,121
+0.09(+3.44%)
Sep 23, 2020
2.908
3.037
2.501
2.700
179,072
-0.30(-10.00%)
Sep 22, 2020
2.850
3.050
2.750
3.000
309,334
+0.15(+5.28%)
Sep 21, 2020
2.900
2.916
2.695
2.849
102,214
-0.07(-2.26%)
Sep 18, 2020
2.940
2.970
2.850
2.916
95,840
-0.03(-1.12%)
Sep 17, 2020
2.979
3.000
2.889
2.949
91,923
-0.09(-2.99%)
Sep 16, 2020
3.050
3.100
2.965
3.039
47,939
-0.01(-0.18%)
Sep 15, 2020
3.025
3.250
2.965
3.045
162,212
+0.02(+0.59%)
Sep 14, 2020
3.005
3.085
2.904
3.027
76,512
+0.03(+0.90%)
Sep 11, 2020
2.950
3.099
2.950
3.000
36,120
-0.05(-1.64%)
Sep 10, 2020
3.050
3.150
2.900
3.050
77,214
-0.05(-1.61%)
Sep 09, 2020
3.000
3.150
2.850
3.100
181,846
+0.12(+4.17%)
Sep 08, 2020
3.042
3.100
2.867
2.976
85,964
-0.14(-4.45%)
Sep 04, 2020
3.153
3.220
2.856
3.115
157,020
-0.12(-3.65%)
Sep 03, 2020
3.250
3.518
3.105
3.232
235,914
-0.02(-0.54%)
Sep 02, 2020
3.150
3.425
2.810
3.250
589,046
+0.10(+3.17%)
Sep 01, 2020
3.200
3.250
3.050
3.150
206,130
-0.12(-3.67%)
Aug 31, 2020
3.275
3.313
3.211
3.270
96,701
+0.02(+0.62%)
Aug 28, 2020
3.200
3.287
3.127
3.250
229,300
-0.03(-1.04%)
Aug 27, 2020
3.500
3.520
3.151
3.284
678,191
-0.24(-6.85%)
Aug 26, 2020
3.425
3.700
3.381
3.526
636,863
-0.02(-0.69%)
Aug 25, 2020
3.550
3.719
3.375
3.550
998,358
-0.15(-4.04%)
Aug 24, 2020
3.352
4.150
3.345
3.700
2,494,099
+0.24(+7.08%)
Aug 21, 2020
3.328
3.599
3.230
3.455
205,620
+0.00(+0.14%)
Aug 20, 2020
3.450
3.550
3.250
3.450
250,041
-0.05(-1.43%)
Aug 19, 2020
3.499
3.705
3.425
3.500
352,482
-0.29(-7.63%)
Aug 18, 2020
3.825
4.015
3.400
3.789
923,572
-0.11(-2.85%)
Aug 17, 2020
4.000
4.000
3.800
3.900
335,070
-0.10(-2.49%)
Aug 14, 2020
4.000
4.150
3.650
3.999
1,849,880
-1.35(-25.24%)
Aug 13, 2020
7.150
7.500
5.050
5.350
405,995
-1.95(-26.71%)
Aug 12, 2020
6.900
8.450
6.800
7.300
325,251
+0.55(+8.15%)
Aug 11, 2020
7.350
7.500
6.750
6.750
84,676
-0.95(-12.34%)
Aug 10, 2020
7.950
8.250
7.450
7.700
102,743
-0.70(-8.33%)
Aug 07, 2020
7.000
8.750
6.750
8.400
567,140
+1.40(+20.00%)
Aug 06, 2020
6.850
7.200
6.750
7.000
30,762
+0.15(+2.19%)
Aug 05, 2020
6.600
7.250
6.550
6.850
93,643
+0.20(+3.01%)
Aug 04, 2020
6.600
6.750
6.450
6.650
43,187
+0.20(+3.10%)
Aug 03, 2020
6.600
6.850
6.400
6.450
45,325
-0.35(-5.15%)
Jul 31, 2020
6.750
7.350
6.750
6.800
46,940
-0.10(-1.45%)
Jul 30, 2020
6.700
7.100
6.700
6.900
24,443
+0.00(+0.00%)
Jul 29, 2020
6.800
7.100
6.800
6.900
17,940
+0.05(+0.73%)
Jul 28, 2020
7.000
7.000
6.750
6.850
25,971
-0.25(-3.52%)
Jul 27, 2020
7.150
7.250
6.850
7.100
17,831
+0.05(+0.71%)
Jul 24, 2020
7.000
7.175
6.750
7.050
17,720
-0.10(-1.40%)
Jul 23, 2020
7.450
7.800
6.850
7.150
72,042
-0.55(-7.14%)
Jul 22, 2020
6.550
8.100
6.550
7.700
283,966
+1.15(+17.56%)
Jul 21, 2020
6.550
6.900
6.400
6.550
48,627
-0.35(-5.07%)
Jul 20, 2020
6.950
7.000
6.650
6.900
64,838
+0.10(+1.47%)
Jul 17, 2020
6.800
7.200
6.750
6.800
63,320
-0.20(-2.86%)
Jul 16, 2020
6.900
7.150
6.550
7.000
44,251
+0.20(+2.94%)
Jul 15, 2020
6.800
7.250
6.500
6.800
104,316
+0.55(+8.80%)
Jul 14, 2020
6.550
6.750
5.950
6.250
132,619
-0.35(-5.30%)
Jul 13, 2020
7.500
7.750
6.550
6.600
112,540
-1.15(-14.84%)
Jul 10, 2020
8.150
8.400
7.700
7.750
126,280
-0.45(-5.49%)
Jul 09, 2020
7.950
8.350
7.750
8.200
108,364
+0.05(+0.61%)
Jul 08, 2020
8.100
8.700
7.850
8.150
119,223
-0.70(-7.91%)
Jul 07, 2020
8.000
9.450
7.950
8.850
416,611
-1.10(-11.06%)
Jul 06, 2020
10.10
12.10
8.400
9.950
4,023,120
+3.60(+56.69%)
Jul 02, 2020
6.650
6.650
6.000
6.350
240,600
-0.35(-5.22%)
Jul 01, 2020
6.550
6.900
6.250
6.700
57,607
-0.15(-2.19%)
Jun 30, 2020
7.900
8.300
6.650
6.850
291,824
+0.70(+11.38%)
Jun 29, 2020
6.400
6.550
5.850
6.150
69,468
-0.40(-6.11%)
Jun 26, 2020
7.050
8.000
6.500
6.550
210,260
-1.10(-14.38%)
Jun 25, 2020
7.300
7.750
6.850
7.650
129,394
+0.35(+4.79%)
Jun 24, 2020
8.000
8.700
7.100
7.300
201,578
-0.65(-8.18%)
Jun 23, 2020
8.300
9.000
7.500
7.950
350,616
-1.30(-14.05%)
Jun 22, 2020
10.00
10.40
8.000
9.250
660,539
+0.30(+3.35%)
Jun 19, 2020
9.750
14.85
8.050
8.950
5,512,740
+1.55(+20.95%)
Jun 18, 2020
6.900
8.200
6.500
7.400
577,257
-0.15(-1.99%)
Jun 17, 2020
13.70
24.45
7.050
7.550
11,445,707
+2.20(+41.12%)
Jun 16, 2020
5.000
5.750
4.850
5.350
28,225
+0.65(+13.83%)
Jun 15, 2020
4.900
5.000
4.550
4.700
7,932
-0.10(-2.08%)
Jun 12, 2020
5.000
5.000
4.700
4.800
13,560
-0.35(-6.80%)
Jun 11, 2020
5.150
6.500
4.750
5.150
84,325
-0.55(-9.65%)
Jun 10, 2020
5.000
9.000
4.700
5.700
276,917
+1.05(+22.58%)
Jun 09, 2020
4.750
5.050
4.650
4.650
3,720
+0.00(+0.00%)
Jun 08, 2020
4.777
4.777
4.600
4.650
7,481
+0.10(+2.20%)
Jun 05, 2020
4.610
4.850
4.513
4.550
6,220
-0.25(-5.11%)
Jun 04, 2020
4.899
4.899
4.550
4.795
6,052
+0.09(+1.89%)
Jun 03, 2020
4.750
4.798
4.551
4.706
10,899
+0.11(+2.29%)
Jun 02, 2020
5.000
5.146
4.525
4.601
14,825
-0.55(-10.67%)
Jun 01, 2020
4.950
5.250
4.900
5.150
5,306
+0.05(+0.98%)
May 29, 2020
4.900
5.200
4.900
5.100
4,560
+0.00(+0.00%)
May 28, 2020
5.500
5.600
4.900
5.100
17,729
-0.33(-5.99%)
May 27, 2020
5.750
5.750
5.000
5.425
10,617
+0.27(+5.34%)
May 26, 2020
5.350
5.750
5.050
5.150
22,852
-0.30(-5.50%)
May 22, 2020
5.250
5.500
4.750
5.450
6,040
+0.20(+3.81%)
May 21, 2020
5.150
5.800
4.700
5.250
31,002
-0.50(-8.70%)
May 20, 2020
4.800
6.450
4.500
5.750
173,106
+1.20(+26.40%)
May 19, 2020
4.987
5.950
4.500
4.549
85,753
-0.25(-5.24%)
May 18, 2020
4.350
5.100
4.350
4.801
11,011
+0.55(+12.97%)
May 15, 2020
4.011
4.250
4.011
4.250
480
+0.05(+1.18%)
May 14, 2020
4.100
4.250
3.776
4.200
1,841
+0.15(+3.72%)
May 13, 2020
4.000
4.050
3.775
4.050
3,343
+0.17(+4.48%)
May 12, 2020
4.000
4.000
3.775
3.876
1,561
+0.08(+2.00%)
May 11, 2020
3.884
4.050
3.775
3.800
1,617
+0.10(+2.72%)
May 08, 2020
4.410
4.410
3.422
3.700
3,760
-0.55(-12.95%)
May 07, 2020
4.500
4.700
4.000
4.250
7,713
-0.35(-7.61%)
May 06, 2020
4.000
4.700
3.981
4.600
35,997
+0.60(+15.00%)
May 05, 2020
3.500
4.000
3.450
4.000
6,910
+0.60(+17.65%)
May 04, 2020
3.203
3.550
2.930
3.400
9,192
+0.29(+9.47%)
May 01, 2020
3.150
3.250
2.950
3.106
2,920
+0.01(+0.19%)
Apr 30, 2020
3.100
3.200
3.100
3.100
2,029
-0.10(-3.13%)
Apr 29, 2020
3.500
3.500
3.100
3.200
1,914
+0.00(+0.00%)
Apr 28, 2020
3.200
3.500
3.188
3.200
1,296
+0.10(+3.06%)
Apr 27, 2020
3.550
3.550
3.055
3.105
4,760
-0.25(-7.31%)
Apr 24, 2020
3.252
3.370
3.100
3.350
1,940
-0.02(-0.59%)
Apr 23, 2020
3.050
3.480
3.050
3.370
1,411
-0.06(-1.89%)
Apr 22, 2020
3.450
3.623
3.035
3.435
2,152
+0.27(+8.53%)
Apr 21, 2020
3.500
3.500
2.918
3.165
3,351
-0.04(-1.09%)
Apr 20, 2020
3.518
3.518
3.108
3.200
2,327
-0.15(-4.48%)
Apr 17, 2020
3.460
3.740
3.165
3.350
3,660
-0.14(-3.94%)
Apr 16, 2020
3.500
3.740
2.750
3.487
9,079
-0.00(-0.07%)
Apr 15, 2020
2.920
4.650
2.920
3.490
64,937
+0.49(+16.33%)
Apr 14, 2020
2.750
3.189
2.750
3.000
9,222
+0.31(+11.67%)
Apr 13, 2020
2.700
2.700
2.600
2.687
5,334
+0.19(+7.42%)
Apr 09, 2020
2.700
2.700
2.350
2.501
600
-0.06(-2.30%)
Apr 08, 2020
2.550
2.580
2.450
2.560
7,045
+0.11(+4.49%)
Apr 07, 2020
2.050
2.450
1.500
2.450
29,045
+0.34(+16.17%)
Apr 06, 2020
2.300
2.300
2.006
2.109
954
-0.10(-4.40%)
Apr 03, 2020
2.400
2.500
2.100
2.206
2,720
-0.04(-1.96%)
Apr 02, 2020
2.405
2.433
2.250
2.250
2,719
-0.15(-6.27%)
Apr 01, 2020
2.888
2.888
2.000
2.401
14,661
-0.50(-17.22%)
Mar 31, 2020
2.750
2.900
2.750
2.900
419
+0.05(+1.75%)
Mar 30, 2020
2.900
3.000
2.700
2.850
1,545
-0.10(-3.39%)
Mar 27, 2020
2.800
3.000
2.650
2.950
5,440
+0.30(+11.32%)
Mar 26, 2020
2.950
3.190
2.650
2.650
8,933
-0.15(-5.37%)
Mar 25, 2020
2.639
2.950
2.300
2.800
11,984
+0.13(+4.69%)
Mar 24, 2020
2.800
2.800
2.260
2.675
5,358
+0.32(+13.83%)
Mar 23, 2020
2.500
2.951
2.250
2.350
19,325
-0.49(-17.25%)
Mar 20, 2020
2.500
5.600
2.000
2.840
153,100
+0.61(+27.35%)
Mar 19, 2020
2.150
2.850
1.952
2.230
5,344
+0.09(+4.21%)
Mar 18, 2020
2.200
2.250
1.750
2.140
5,071
-0.31(-12.60%)
Mar 17, 2020
2.772
2.850
2.100
2.449
7,583
-0.19(-7.24%)
Mar 16, 2020
2.861
2.861
2.245
2.639
1,292
-0.16(-5.73%)
Mar 13, 2020
2.650
2.834
2.650
2.800
4,360
+0.20(+7.69%)
Mar 12, 2020
3.250
3.250
2.550
2.600
5,928
-0.90(-25.71%)
Mar 11, 2020
3.700
3.700
3.348
3.500
3,369
-0.20(-5.41%)
Mar 10, 2020
3.850
3.950
3.400
3.700
3,932
-0.25(-6.33%)
Mar 09, 2020
3.950
4.050
3.850
3.950
2,672
-0.15(-3.67%)
Mar 06, 2020
4.150
4.432
4.000
4.101
400
-0.01(-0.15%)
Mar 05, 2020
4.106
4.149
4.106
4.106
1,153
-0.04(-1.05%)
Mar 04, 2020
4.300
4.468
4.000
4.150
1,093
+0.20(+5.05%)
Mar 03, 2020
4.100
4.332
3.950
3.950
2,100
-0.32(-7.50%)
Mar 02, 2020
4.125
4.300
4.020
4.271
457
-0.03(-0.67%)
Feb 28, 2020
3.950
4.300
3.900
4.300
3,100
+0.25(+6.17%)
Feb 27, 2020
3.950
4.100
3.900
4.050
4,927
-0.10(-2.41%)
Feb 26, 2020
4.162
4.162
3.900
4.150
716
+0.19(+4.71%)
Feb 25, 2020
4.256
4.300
3.950
3.963
5,854
-0.19(-4.51%)
Feb 24, 2020
4.450
4.495
4.151
4.151
646
-0.30(-6.80%)
Feb 21, 2020
4.495
4.495
4.210
4.454
780
+0.05(+1.22%)
Feb 20, 2020
4.408
4.495
4.300
4.400
5,836
-0.07(-1.47%)
Feb 19, 2020
4.364
4.495
4.300
4.465
3,528
+0.06(+1.34%)
Feb 18, 2020
4.600
4.950
4.401
4.407
3,016
-0.10(-2.32%)
Feb 14, 2020
4.500
4.700
4.300
4.511
1,280
+0.35(+8.44%)
Feb 13, 2020
4.152
4.500
4.152
4.160
578
-0.24(-5.45%)
Feb 12, 2020
4.200
4.450
4.200
4.400
2,120
+0.09(+2.11%)
Feb 11, 2020
4.400
4.450
4.228
4.309
1,839
-0.04(-0.94%)
Feb 10, 2020
4.500
4.500
4.250
4.350
4,571
-0.30(-6.42%)
Feb 07, 2020
4.629
4.649
4.503
4.649
5,720
+0.00(+0.00%)
Feb 06, 2020
4.600
4.652
4.600
4.649
3,137
+0.05(+1.05%)
Feb 05, 2020
4.500
4.810
4.300
4.600
19,719
-0.10(-2.13%)
Feb 04, 2020
3.950
5.400
3.950
4.700
87,494
+0.70(+17.50%)
Feb 03, 2020
4.000
4.100
3.950
4.000
4,543
-0.15(-3.56%)
Jan 31, 2020
4.026
4.150
4.003
4.147
2,080
-0.05(-1.25%)
Jan 30, 2020
4.000
4.300
3.904
4.200
4,472
+0.10(+2.44%)
Jan 29, 2020
3.953
4.100
3.889
4.100
1,369
+0.05(+1.23%)
Jan 28, 2020
4.000
4.096
3.851
4.050
551
+0.05(+1.25%)
Jan 27, 2020
3.913
4.181
3.850
4.000
6,770
-0.09(-2.20%)
Jan 24, 2020
4.197
4.197
4.013
4.090
2,880
-0.11(-2.50%)
Jan 23, 2020
4.050
4.197
4.050
4.195
933
+0.10(+2.32%)
Jan 22, 2020
3.850
4.350
3.850
4.100
18,892
+0.20(+5.13%)
Jan 21, 2020
3.950
3.950
3.850
3.900
3,533
+0.04(+0.96%)
Jan 17, 2020
3.934
3.950
3.800
3.863
9,600
-0.04(-0.95%)
Jan 16, 2020
3.980
3.980
3.850
3.900
8,044
-0.05(-1.27%)
Jan 15, 2020
4.000
4.050
3.800
3.950
12,276
-0.10(-2.47%)
Jan 14, 2020
4.050
4.250
3.950
4.050
15,924
-0.35(-7.95%)
Jan 13, 2020
5.350
6.450
3.950
4.400
203,653
-0.21(-4.46%)
Jan 10, 2020
4.250
4.750
4.250
4.606
57,300
+0.19(+4.19%)
Jan 09, 2020
4.327
4.550
4.306
4.420
6,938
+0.17(+3.98%)
Jan 08, 2020
4.016
4.350
4.016
4.252
3,236
+0.24(+5.85%)
Jan 07, 2020
4.150
4.150
3.995
4.016
1,175
+0.00(+0.04%)
Jan 06, 2020
4.256
4.256
3.995
4.015
599
-0.24(-5.53%)
Jan 03, 2020
4.350
4.750
4.050
4.250
11,400
+0.10(+2.38%)
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.