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
Platinum Group Metals Ltd
(NY:
PLG
)
1.890
+0.100 (+5.59%)
Official Closing Price
Updated: 8:00 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 (%)
Feb 26, 2021
4.010
4.188
3.780
3.980
1,305,900
-0.11(-2.69%)
Feb 25, 2021
4.470
4.470
4.050
4.090
1,258,482
-0.35(-7.88%)
Feb 24, 2021
4.440
4.640
4.350
4.440
764,444
+0.07(+1.60%)
Feb 23, 2021
4.590
4.600
3.890
4.370
1,767,482
-0.40(-8.39%)
Feb 22, 2021
4.950
5.000
4.620
4.770
1,889,417
-0.23(-4.60%)
Feb 19, 2021
5.010
5.190
4.940
5.000
1,474,500
+0.00(+0.00%)
Feb 18, 2021
5.300
5.310
4.850
5.000
1,393,973
-0.24(-4.58%)
Feb 17, 2021
5.240
5.450
5.050
5.240
1,897,941
-0.10(-1.87%)
Feb 16, 2021
5.180
5.490
5.120
5.340
3,593,020
+0.45(+9.20%)
Feb 12, 2021
4.840
5.150
4.690
4.890
1,835,300
+0.02(+0.41%)
Feb 11, 2021
5.010
5.120
4.670
4.870
1,912,440
-0.16(-3.18%)
Feb 10, 2021
5.010
5.220
4.820
5.030
3,500,545
+0.34(+7.25%)
Feb 09, 2021
4.950
4.950
4.650
4.690
1,416,562
-0.08(-1.68%)
Feb 08, 2021
4.640
4.900
4.580
4.770
2,634,966
+0.34(+7.67%)
Feb 05, 2021
4.450
4.450
4.290
4.430
935,000
-0.02(-0.45%)
Feb 04, 2021
4.100
4.450
4.050
4.450
996,633
+0.23(+5.45%)
Feb 03, 2021
4.370
4.400
4.170
4.220
1,614,654
+0.12(+2.93%)
Feb 02, 2021
4.300
4.340
3.920
4.100
1,319,571
-0.25(-5.75%)
Feb 01, 2021
4.120
4.470
3.920
4.350
4,192,881
+0.63(+16.94%)
Jan 29, 2021
4.090
4.090
3.710
3.720
1,542,400
-0.16(-4.12%)
Jan 28, 2021
3.700
4.100
3.700
3.880
1,353,698
+0.27(+7.48%)
Jan 27, 2021
3.800
3.990
3.550
3.610
2,085,379
-0.39(-9.75%)
Jan 26, 2021
4.050
4.190
3.960
4.000
1,798,014
-0.07(-1.72%)
Jan 25, 2021
4.280
4.330
3.860
4.070
1,877,314
-0.12(-2.86%)
Jan 22, 2021
4.100
4.285
4.020
4.190
1,617,600
-0.02(-0.48%)
Jan 21, 2021
4.430
4.460
4.190
4.210
1,475,712
-0.10(-2.32%)
Jan 20, 2021
4.550
4.590
4.270
4.310
2,092,441
-0.12(-2.71%)
Jan 19, 2021
4.480
4.500
4.210
4.430
1,444,472
+0.10(+2.31%)
Jan 15, 2021
4.700
4.740
4.310
4.330
1,903,500
-0.43(-9.03%)
Jan 14, 2021
4.900
5.000
4.740
4.760
1,452,193
-0.12(-2.46%)
Jan 13, 2021
5.040
5.080
4.810
4.880
1,053,184
-0.07(-1.41%)
Jan 12, 2021
4.850
5.000
4.780
4.950
1,421,189
+0.08(+1.64%)
Jan 11, 2021
4.850
5.000
4.750
4.870
850,861
-0.12(-2.40%)
Jan 08, 2021
5.210
5.250
4.650
4.990
2,626,000
-0.37(-6.90%)
Jan 07, 2021
5.400
5.650
5.290
5.360
1,399,628
+0.12(+2.29%)
Jan 06, 2021
5.900
5.990
5.160
5.240
2,423,527
-0.49(-8.55%)
Jan 05, 2021
5.060
5.980
5.020
5.730
5,520,863
+0.73(+14.60%)
Jan 04, 2021
4.800
5.000
4.660
5.000
2,328,566
+0.36(+7.76%)
Dec 31, 2020
4.640
4.640
4.640
1,206,543
-0.09(-1.90%)
Dec 30, 2020
4.590
4.850
4.550
4.730
1,206,543
+0.13(+2.83%)
Dec 29, 2020
4.600
5.050
4.310
4.600
2,045,653
+0.02(+0.44%)
Dec 28, 2020
5.100
5.150
4.560
4.580
2,691,723
-0.44(-8.76%)
Dec 24, 2020
5.030
5.130
4.910
5.020
1,588,800
+0.00(+0.00%)
Dec 23, 2020
4.950
5.320
4.900
5.020
2,895,926
+0.12(+2.45%)
Dec 22, 2020
5.150
5.180
4.850
4.900
2,518,736
-0.23(-4.48%)
Dec 21, 2020
4.900
5.400
4.810
5.130
2,163,354
+0.16(+3.22%)
Dec 18, 2020
5.090
5.200
4.910
4.970
1,813,000
-0.20(-3.87%)
Dec 17, 2020
5.200
5.490
5.110
5.170
2,217,985
-0.02(-0.39%)
Dec 16, 2020
5.190
5.260
5.020
5.190
1,424,802
-0.06(-1.14%)
Dec 15, 2020
5.250
5.430
5.000
5.250
3,471,919
+0.32(+6.49%)
Dec 14, 2020
5.710
5.930
4.750
4.930
6,201,559
-0.75(-13.20%)
Dec 11, 2020
5.350
6.270
4.880
5.680
11,697,900
+0.51(+9.86%)
Dec 10, 2020
4.380
5.200
4.300
5.170
6,048,925
+1.05(+25.49%)
Dec 09, 2020
5.000
5.000
4.000
4.120
7,045,503
-0.71(-14.70%)
Dec 08, 2020
4.750
5.200
4.370
4.830
13,017,971
+0.82(+20.45%)
Dec 07, 2020
3.360
4.410
3.200
4.010
10,081,964
+0.91(+29.35%)
Dec 04, 2020
2.530
3.180
2.530
3.100
4,021,900
+0.60(+24.00%)
Dec 03, 2020
2.530
2.630
2.460
2.500
936,366
+0.01(+0.40%)
Dec 02, 2020
2.380
2.540
2.260
2.490
1,206,393
-0.01(-0.40%)
Dec 01, 2020
2.700
2.880
2.460
2.500
2,598,373
-0.10(-3.85%)
Nov 30, 2020
2.480
2.650
2.420
2.600
3,995,167
+0.21(+8.79%)
Nov 27, 2020
2.290
2.470
2.230
2.390
2,300,500
+0.14(+6.22%)
Nov 25, 2020
2.260
2.290
2.160
2.250
944,900
-0.02(-0.88%)
Nov 24, 2020
2.400
2.450
2.150
2.270
3,243,313
-0.13(-5.42%)
Nov 23, 2020
2.200
2.490
2.150
2.400
6,477,905
+0.29(+13.74%)
Nov 20, 2020
2.070
2.120
1.950
2.110
4,609,700
+0.08(+3.94%)
Nov 19, 2020
2.000
2.100
1.980
2.030
3,246,247
+0.06(+3.05%)
Nov 18, 2020
2.020
2.150
1.940
1.970
1,573,455
-0.04(-1.99%)
Nov 17, 2020
2.000
2.050
1.930
2.010
687,654
+0.03(+1.52%)
Nov 16, 2020
1.830
2.030
1.810
1.980
1,247,672
+0.16(+8.79%)
Nov 13, 2020
1.900
1.900
1.800
1.820
196,600
-0.02(-1.09%)
Nov 12, 2020
1.850
1.960
1.840
1.840
159,183
+0.00(+0.00%)
Nov 11, 2020
1.920
1.920
1.820
1.840
70,227
-0.06(-3.16%)
Nov 10, 2020
1.920
1.930
1.870
1.900
95,409
-0.03(-1.55%)
Nov 09, 2020
1.850
1.940
1.800
1.930
168,862
+0.03(+1.58%)
Nov 06, 2020
1.970
1.970
1.870
1.900
177,500
-0.04(-2.06%)
Nov 05, 2020
1.870
1.970
1.830
1.940
300,792
+0.19(+10.86%)
Nov 04, 2020
1.700
1.820
1.700
1.750
177,783
-0.09(-4.89%)
Nov 03, 2020
1.840
1.860
1.810
1.840
100,319
+0.05(+2.79%)
Nov 02, 2020
1.780
1.820
1.750
1.790
125,195
+0.02(+1.13%)
Oct 30, 2020
1.840
1.860
1.760
1.770
131,600
-0.06(-3.28%)
Oct 29, 2020
1.750
1.890
1.720
1.830
297,356
+0.05(+2.81%)
Oct 28, 2020
1.870
1.870
1.720
1.780
525,212
-0.13(-6.81%)
Oct 27, 2020
1.960
2.000
1.910
1.910
309,803
-0.07(-3.54%)
Oct 26, 2020
2.010
2.040
1.950
1.980
330,841
-0.07(-3.41%)
Oct 23, 2020
2.050
2.080
2.000
2.050
394,300
+0.02(+0.99%)
Oct 22, 2020
2.090
2.090
2.000
2.030
407,121
-0.06(-2.87%)
Oct 21, 2020
2.080
2.160
2.061
2.090
289,214
+0.02(+0.97%)
Oct 20, 2020
2.040
2.090
2.030
2.070
183,508
+0.02(+0.98%)
Oct 19, 2020
2.020
2.110
2.010
2.050
381,002
+0.04(+1.99%)
Oct 16, 2020
2.040
2.060
2.010
2.010
285,300
-0.05(-2.43%)
Oct 15, 2020
2.070
2.100
2.010
2.060
355,066
-0.06(-2.83%)
Oct 14, 2020
2.110
2.150
2.080
2.120
184,056
+0.02(+0.95%)
Oct 13, 2020
2.150
2.150
2.060
2.100
584,158
-0.05(-2.33%)
Oct 12, 2020
2.200
2.210
2.100
2.150
734,317
-0.09(-4.02%)
Oct 09, 2020
2.240
2.330
2.200
2.240
789,800
+0.04(+1.82%)
Oct 08, 2020
2.310
2.500
2.170
2.200
2,045,201
-0.05(-2.22%)
Oct 07, 2020
2.230
2.340
2.160
2.250
1,650,742
+0.12(+5.63%)
Oct 06, 2020
2.260
2.350
2.100
2.130
3,918,138
+0.02(+0.95%)
Oct 05, 2020
2.020
2.200
2.020
2.110
3,321,897
+0.09(+4.46%)
Oct 02, 2020
2.070
2.120
1.960
2.020
821,500
-0.04(-1.94%)
Oct 01, 2020
2.070
2.120
2.010
2.060
363,086
+0.06(+3.00%)
Sep 30, 2020
2.090
2.100
2.000
2.000
632,219
-0.06(-2.91%)
Sep 29, 2020
2.040
2.130
1.980
2.060
669,745
-0.03(-1.44%)
Sep 28, 2020
2.190
2.280
2.040
2.090
3,361,707
-0.01(-0.48%)
Sep 25, 2020
2.090
2.130
2.020
2.100
133,200
+0.02(+0.96%)
Sep 24, 2020
1.890
2.130
1.880
2.080
359,498
+0.08(+4.00%)
Sep 23, 2020
2.130
2.134
1.950
2.000
375,203
-0.15(-6.98%)
Sep 22, 2020
2.200
2.200
2.080
2.150
121,469
-0.05(-2.27%)
Sep 21, 2020
2.200
2.277
2.100
2.200
346,344
-0.06(-2.65%)
Sep 18, 2020
2.250
2.311
2.200
2.260
220,800
+0.01(+0.44%)
Sep 17, 2020
2.290
2.340
2.160
2.250
209,197
-0.07(-3.02%)
Sep 16, 2020
2.250
2.360
2.200
2.320
360,071
+0.08(+3.57%)
Sep 15, 2020
2.210
2.280
2.130
2.240
275,673
+0.06(+2.75%)
Sep 14, 2020
2.180
2.270
2.120
2.180
552,679
+0.11(+5.31%)
Sep 11, 2020
2.100
2.225
2.060
2.070
599,600
-0.03(-1.43%)
Sep 10, 2020
2.240
2.240
2.080
2.100
187,627
-0.06(-2.78%)
Sep 09, 2020
2.140
2.230
2.130
2.160
151,469
+0.02(+0.93%)
Sep 08, 2020
2.150
2.260
2.060
2.140
147,366
-0.09(-4.04%)
Sep 04, 2020
2.370
2.390
2.150
2.230
153,400
-0.05(-2.19%)
Sep 03, 2020
2.350
2.400
2.170
2.280
224,759
-0.04(-1.72%)
Sep 02, 2020
2.330
2.360
2.230
2.320
207,731
-0.12(-4.92%)
Sep 01, 2020
2.460
2.600
2.418
2.440
393,689
+0.07(+2.95%)
Aug 31, 2020
2.270
2.460
2.250
2.370
430,265
+0.11(+4.87%)
Aug 28, 2020
2.220
2.279
2.180
2.260
274,700
+0.09(+4.15%)
Aug 27, 2020
2.170
2.220
2.120
2.170
227,236
+0.04(+1.88%)
Aug 26, 2020
2.000
2.150
2.000
2.130
206,457
+0.12(+5.97%)
Aug 25, 2020
1.970
2.020
1.930
2.010
168,179
+0.05(+2.55%)
Aug 24, 2020
2.190
2.190
1.900
1.960
375,977
-0.13(-6.22%)
Aug 21, 2020
2.080
2.130
2.060
2.090
200,100
-0.04(-1.88%)
Aug 20, 2020
2.170
2.170
2.070
2.130
135,178
+0.01(+0.47%)
Aug 19, 2020
2.160
2.180
2.100
2.120
128,796
-0.06(-2.75%)
Aug 18, 2020
2.250
2.260
2.150
2.180
330,467
-0.07(-3.11%)
Aug 17, 2020
2.220
2.290
2.180
2.250
271,580
+0.08(+3.69%)
Aug 14, 2020
2.260
2.260
2.060
2.170
374,000
-0.05(-2.25%)
Aug 13, 2020
2.260
2.360
2.180
2.220
391,048
+0.03(+1.37%)
Aug 12, 2020
2.310
2.310
2.180
2.190
348,834
+0.00(+0.00%)
Aug 11, 2020
2.320
2.450
2.180
2.190
996,141
-0.41(-15.77%)
Aug 10, 2020
2.390
2.750
2.380
2.600
1,906,700
+0.26(+11.11%)
Aug 07, 2020
2.400
2.400
2.270
2.340
426,300
+0.02(+0.86%)
Aug 06, 2020
2.460
2.460
2.250
2.320
431,979
-0.03(-1.28%)
Aug 05, 2020
2.450
2.460
2.320
2.350
526,758
+0.05(+2.17%)
Aug 04, 2020
2.110
2.330
2.110
2.300
511,529
+0.19(+9.00%)
Aug 03, 2020
2.200
2.200
2.080
2.110
187,620
-0.05(-2.31%)
Jul 31, 2020
2.190
2.200
2.100
2.160
237,200
+0.09(+4.35%)
Jul 30, 2020
2.070
2.150
1.950
2.070
623,340
-0.13(-5.91%)
Jul 29, 2020
2.370
2.420
2.080
2.200
810,658
-0.09(-3.93%)
Jul 28, 2020
2.450
2.500
2.130
2.290
965,918
-0.18(-7.29%)
Jul 27, 2020
2.310
2.500
2.300
2.470
1,587,559
+0.35(+16.51%)
Jul 24, 2020
2.110
2.210
2.020
2.120
848,600
+0.15(+7.61%)
Jul 23, 2020
1.760
2.220
1.750
1.970
1,679,369
+0.19(+10.67%)
Jul 22, 2020
1.720
1.860
1.710
1.780
1,156,416
+0.17(+10.56%)
Jul 21, 2020
1.500
1.650
1.475
1.610
871,567
+0.18(+12.59%)
Jul 20, 2020
1.420
1.440
1.400
1.430
270,299
+0.04(+2.88%)
Jul 17, 2020
1.420
1.450
1.380
1.390
191,400
-0.02(-1.42%)
Jul 16, 2020
1.380
1.420
1.380
1.410
49,583
+0.02(+1.44%)
Jul 15, 2020
1.380
1.410
1.380
1.390
101,483
-0.01(-0.71%)
Jul 14, 2020
1.400
1.417
1.380
1.400
145,863
-0.01(-0.71%)
Jul 13, 2020
1.460
1.470
1.400
1.410
180,593
-0.03(-2.08%)
Jul 10, 2020
1.450
1.480
1.420
1.440
186,300
-0.02(-1.37%)
Jul 09, 2020
1.490
1.500
1.412
1.460
140,529
-0.02(-1.35%)
Jul 08, 2020
1.490
1.490
1.450
1.480
180,283
+0.02(+1.37%)
Jul 07, 2020
1.450
1.490
1.430
1.460
193,137
-0.01(-0.68%)
Jul 06, 2020
1.480
1.480
1.410
1.470
234,858
+0.05(+3.52%)
Jul 02, 2020
1.430
1.462
1.400
1.420
144,600
-0.03(-2.07%)
Jul 01, 2020
1.470
1.470
1.400
1.450
113,095
-0.01(-0.68%)
Jun 30, 2020
1.380
1.480
1.370
1.460
212,327
+0.08(+5.80%)
Jun 29, 2020
1.370
1.390
1.330
1.380
64,801
+0.01(+0.73%)
Jun 26, 2020
1.390
1.390
1.330
1.370
92,200
-0.02(-1.44%)
Jun 25, 2020
1.400
1.400
1.345
1.390
121,011
+0.01(+0.72%)
Jun 24, 2020
1.400
1.420
1.330
1.380
221,510
-0.04(-2.82%)
Jun 23, 2020
1.450
1.450
1.410
1.420
206,973
-0.02(-1.39%)
Jun 22, 2020
1.450
1.470
1.420
1.440
147,384
+0.01(+0.70%)
Jun 19, 2020
1.450
1.480
1.410
1.430
188,600
+0.00(+0.00%)
Jun 18, 2020
1.470
1.470
1.410
1.430
128,853
-0.02(-1.38%)
Jun 17, 2020
1.410
1.500
1.410
1.450
220,204
+0.04(+2.84%)
Jun 16, 2020
1.510
1.520
1.380
1.410
559,520
-0.05(-3.36%)
Jun 15, 2020
1.620
1.620
1.410
1.459
466,384
-0.20(-12.11%)
Jun 12, 2020
1.790
1.790
1.620
1.660
185,200
+0.00(+0.00%)
Jun 11, 2020
1.880
1.880
1.610
1.660
390,922
-0.20(-10.75%)
Jun 10, 2020
1.800
1.910
1.780
1.860
324,755
+0.08(+4.49%)
Jun 09, 2020
1.550
1.810
1.550
1.780
849,745
+0.21(+13.38%)
Jun 08, 2020
1.600
1.605
1.510
1.570
236,342
-0.01(-0.63%)
Jun 05, 2020
1.580
1.590
1.500
1.580
186,700
+0.03(+1.94%)
Jun 04, 2020
1.490
1.570
1.490
1.550
114,849
+0.07(+4.73%)
Jun 03, 2020
1.550
1.550
1.480
1.480
167,279
-0.09(-5.73%)
Jun 02, 2020
1.580
1.590
1.520
1.570
161,853
+0.00(+0.00%)
Jun 01, 2020
1.550
1.580
1.500
1.570
199,609
+0.07(+4.67%)
May 29, 2020
1.560
1.570
1.460
1.500
240,500
-0.02(-1.32%)
May 28, 2020
1.570
1.606
1.500
1.520
133,949
-0.02(-1.30%)
May 27, 2020
1.560
1.600
1.490
1.540
195,691
-0.05(-3.14%)
May 26, 2020
1.490
1.630
1.490
1.590
199,980
-0.01(-0.63%)
May 22, 2020
1.630
1.670
1.500
1.600
310,700
-0.01(-0.62%)
May 21, 2020
1.480
1.622
1.450
1.610
489,633
+0.13(+8.78%)
May 20, 2020
1.670
1.720
1.480
1.480
903,686
-0.12(-7.49%)
May 19, 2020
1.550
1.680
1.480
1.600
665,341
+0.09(+5.95%)
May 18, 2020
1.500
1.670
1.470
1.510
573,295
+0.08(+5.59%)
May 15, 2020
1.390
1.450
1.360
1.430
261,900
+0.08(+5.93%)
May 14, 2020
1.320
1.400
1.320
1.350
129,142
+0.00(+0.00%)
May 13, 2020
1.390
1.400
1.320
1.350
147,395
-0.06(-4.26%)
May 12, 2020
1.390
1.433
1.350
1.410
221,547
+0.01(+0.71%)
May 11, 2020
1.430
1.430
1.360
1.400
126,063
-0.03(-2.10%)
May 08, 2020
1.400
1.450
1.390
1.430
151,800
+0.04(+2.88%)
May 07, 2020
1.350
1.450
1.350
1.390
291,918
+0.03(+2.21%)
May 06, 2020
1.450
1.475
1.310
1.360
362,323
-0.09(-6.21%)
May 05, 2020
1.490
1.540
1.450
1.450
107,403
-0.05(-3.33%)
May 04, 2020
1.530
1.530
1.460
1.500
173,524
-0.07(-4.46%)
May 01, 2020
1.590
1.590
1.510
1.570
128,400
-0.03(-1.88%)
Apr 30, 2020
1.650
1.650
1.500
1.600
459,839
+0.04(+2.56%)
Apr 29, 2020
1.550
1.600
1.490
1.560
300,866
+0.04(+2.63%)
Apr 28, 2020
1.500
1.580
1.460
1.520
391,917
+0.05(+3.40%)
Apr 27, 2020
1.460
1.500
1.410
1.470
127,931
+0.01(+0.68%)
Apr 24, 2020
1.630
1.680
1.420
1.460
361,500
-0.05(-3.31%)
Apr 23, 2020
1.660
1.700
1.450
1.510
600,544
-0.04(-2.58%)
Apr 22, 2020
1.470
1.600
1.410
1.550
252,472
+0.07(+4.73%)
Apr 21, 2020
1.260
1.590
1.260
1.480
460,251
-0.09(-5.73%)
Apr 20, 2020
1.620
1.690
1.540
1.570
164,266
-0.03(-1.88%)
Apr 17, 2020
1.630
1.640
1.580
1.600
69,300
-0.06(-3.61%)
Apr 16, 2020
1.610
1.710
1.560
1.660
150,578
+0.05(+3.11%)
Apr 15, 2020
1.610
1.655
1.520
1.610
220,249
-0.08(-4.73%)
Apr 14, 2020
1.640
1.787
1.540
1.690
406,941
+0.17(+11.18%)
Apr 13, 2020
1.480
1.520
1.380
1.520
193,447
+0.10(+7.04%)
Apr 09, 2020
1.460
1.460
1.370
1.420
194,100
+0.02(+1.43%)
Apr 08, 2020
1.400
1.430
1.360
1.400
99,059
+0.06(+4.48%)
Apr 07, 2020
1.450
1.480
1.339
1.340
145,106
-0.10(-6.94%)
Apr 06, 2020
1.360
1.470
1.335
1.440
157,257
+0.09(+6.67%)
Apr 03, 2020
1.440
1.450
1.290
1.350
137,700
-0.10(-6.90%)
Apr 02, 2020
1.290
1.480
1.260
1.450
222,084
+0.20(+16.00%)
Apr 01, 2020
1.260
1.300
1.190
1.250
140,880
-0.06(-4.58%)
Mar 31, 2020
1.190
1.390
1.190
1.310
178,503
+0.10(+8.26%)
Mar 30, 2020
1.240
1.270
1.150
1.210
98,651
-0.10(-7.63%)
Mar 27, 2020
1.400
1.400
1.287
1.310
195,600
-0.14(-9.66%)
Mar 26, 2020
1.550
1.570
1.350
1.450
255,260
-0.07(-4.61%)
Mar 25, 2020
1.450
1.550
1.250
1.520
419,737
+0.22(+16.92%)
Mar 24, 2020
1.270
1.350
1.160
1.300
320,312
+0.23(+21.68%)
Mar 23, 2020
1.090
1.090
0.9900
1.068
247,193
+0.06(+5.78%)
Mar 20, 2020
1.120
1.180
1.000
1.010
198,600
+0.01(+1.00%)
Mar 19, 2020
0.9600
1.000
0.9200
1.000
124,684
+0.06(+6.38%)
Mar 18, 2020
1.030
1.050
0.9200
0.9400
188,222
-0.07(-6.93%)
Mar 17, 2020
0.9800
1.070
0.9100
1.010
387,725
+0.03(+3.05%)
Mar 16, 2020
1.000
1.050
0.8561
0.9801
273,240
-0.11(-10.14%)
Mar 13, 2020
1.230
1.350
1.000
1.091
557,100
-0.06(-5.16%)
Mar 12, 2020
1.100
1.390
1.100
1.150
366,494
-0.27(-19.01%)
Mar 11, 2020
1.620
1.630
1.420
1.420
248,482
-0.25(-14.97%)
Mar 10, 2020
1.800
1.830
1.480
1.670
372,143
-0.04(-2.34%)
Mar 09, 2020
1.810
1.860
1.700
1.710
302,096
-0.23(-11.86%)
Mar 06, 2020
2.020
2.020
1.860
1.940
257,900
+0.04(+2.11%)
Mar 05, 2020
1.930
1.979
1.850
1.900
251,401
+0.00(+0.00%)
Mar 04, 2020
2.050
2.060
1.900
1.900
217,168
-0.07(-3.55%)
Mar 03, 2020
2.000
2.140
1.890
1.970
402,021
+0.12(+6.49%)
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.