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 (%)
Apr 28, 2023
3.483
3.492
3.422
3.436
469,793
-0.02(-0.54%)
Apr 27, 2023
3.380
3.464
3.363
3.455
553,723
+0.08(+2.22%)
Apr 26, 2023
3.408
3.436
3.304
3.380
724,833
-0.06(-1.64%)
Apr 25, 2023
3.520
3.520
3.370
3.436
876,671
-0.11(-3.17%)
Apr 24, 2023
3.473
3.558
3.473
3.549
658,431
+0.11(+3.28%)
Apr 21, 2023
3.455
3.455
3.323
3.436
1,140,828
-0.08(-2.14%)
Apr 20, 2023
3.464
3.563
3.455
3.511
721,065
+0.03(+0.81%)
Apr 19, 2023
3.483
3.530
3.412
3.483
1,088,075
-0.05(-1.33%)
Apr 18, 2023
3.539
3.600
3.502
3.530
479,615
+0.00(+0.00%)
Apr 17, 2023
3.614
3.614
3.502
3.530
651,408
-0.08(-2.08%)
Apr 14, 2023
3.614
3.614
3.567
3.605
812,706
+0.02(+0.52%)
Apr 13, 2023
3.502
3.605
3.487
3.586
1,058,650
+0.11(+3.24%)
Apr 12, 2023
3.483
3.516
3.464
3.473
598,541
+0.01(+0.27%)
Apr 11, 2023
3.445
3.502
3.436
3.464
838,949
+0.02(+0.55%)
Apr 10, 2023
3.333
3.464
3.333
3.445
665,106
+0.07(+1.94%)
Apr 06, 2023
3.436
3.445
3.342
3.380
1,223,675
-0.05(-1.37%)
Apr 05, 2023
3.370
3.450
3.309
3.426
1,164,108
-0.03(-0.82%)
Apr 04, 2023
3.473
3.473
3.398
3.455
1,059,105
+0.03(+0.82%)
Apr 03, 2023
3.455
3.455
3.389
3.426
886,283
-0.04(-1.08%)
Mar 31, 2023
3.455
3.497
3.426
3.464
609,062
+0.02(+0.55%)
Mar 30, 2023
3.464
3.483
3.398
3.445
827,710
-0.02(-0.54%)
Mar 29, 2023
3.473
3.511
3.436
3.464
818,943
+0.03(+0.82%)
Mar 28, 2023
3.380
3.455
3.380
3.436
862,592
+0.02(+0.55%)
Mar 27, 2023
3.436
3.445
3.375
3.417
1,054,698
+0.00(+0.00%)
Mar 24, 2023
3.304
3.445
3.295
3.417
1,233,618
+0.08(+2.54%)
Mar 23, 2023
3.351
3.464
3.333
3.333
1,551,035
-0.02(-0.56%)
Mar 22, 2023
3.408
3.436
3.333
3.351
1,375,315
-0.06(-1.65%)
Mar 21, 2023
3.286
3.502
3.286
3.408
1,329,780
+0.21(+6.45%)
Mar 20, 2023
3.173
3.265
3.164
3.201
1,191,903
+0.08(+2.40%)
Mar 17, 2023
3.257
3.267
3.098
3.126
1,632,827
-0.13(-4.03%)
Mar 16, 2023
3.229
3.272
3.154
3.257
1,035,816
+0.01(+0.29%)
Mar 15, 2023
3.361
3.384
3.220
3.248
1,467,882
-0.22(-6.23%)
Mar 14, 2023
3.380
3.520
3.370
3.464
1,376,740
+0.15(+4.53%)
Mar 13, 2023
3.304
3.375
3.257
3.314
1,813,447
-0.05(-1.40%)
Mar 10, 2023
3.333
3.408
3.304
3.361
1,383,729
+0.03(+0.85%)
Mar 09, 2023
3.417
3.436
3.276
3.333
1,655,298
-0.13(-3.79%)
Mar 08, 2023
3.417
3.464
3.408
3.464
616,533
+0.05(+1.37%)
Mar 07, 2023
3.426
3.473
3.408
3.417
691,080
-0.02(-0.55%)
Mar 06, 2023
3.502
3.509
3.417
3.436
1,084,527
-0.10(-2.92%)
Mar 03, 2023
3.530
3.549
3.431
3.539
823,326
+0.03(+0.80%)
Mar 02, 2023
3.492
3.549
3.473
3.511
1,234,451
-0.07(-1.84%)
Mar 01, 2023
3.520
3.577
3.484
3.577
963,498
+0.06(+1.60%)
Feb 28, 2023
3.567
3.595
3.487
3.520
1,229,888
+0.05(+1.35%)
Feb 27, 2023
3.399
3.566
3.399
3.473
1,526,358
+0.10(+3.02%)
Feb 24, 2023
3.316
3.432
3.288
3.372
1,362,648
+0.02(+0.55%)
Feb 23, 2023
3.158
3.390
3.158
3.353
1,685,335
+0.20(+6.47%)
Feb 22, 2023
3.029
3.158
3.029
3.149
1,027,590
+0.17(+5.59%)
Feb 21, 2023
2.992
3.066
2.983
2.983
1,208,133
-0.03(-0.92%)
Feb 17, 2023
3.066
3.084
3.001
3.010
541,890
-0.05(-1.52%)
Feb 16, 2023
2.964
3.084
2.964
3.057
777,748
+0.08(+2.80%)
Feb 15, 2023
3.057
3.057
2.964
2.973
824,893
-0.06(-1.84%)
Feb 14, 2023
3.029
3.094
3.010
3.029
528,479
-0.02(-0.61%)
Feb 13, 2023
3.020
3.066
2.983
3.047
277,295
+0.02(+0.61%)
Feb 10, 2023
2.983
3.046
2.973
3.029
666,220
+0.05(+1.55%)
Feb 09, 2023
3.057
3.080
2.983
2.983
584,885
-0.05(-1.53%)
Feb 08, 2023
2.992
3.047
2.992
3.029
526,073
+0.02(+0.62%)
Feb 07, 2023
2.964
3.043
2.964
3.010
614,349
+0.03(+0.93%)
Feb 06, 2023
3.010
3.061
2.975
2.983
772,515
-0.09(-3.01%)
Feb 03, 2023
3.075
3.121
3.047
3.075
501,769
-0.03(-0.90%)
Feb 02, 2023
3.149
3.163
3.015
3.103
1,944,370
-0.01(-0.30%)
Feb 01, 2023
3.094
3.140
3.020
3.112
1,671,159
+0.06(+2.13%)
Jan 31, 2023
2.973
3.057
2.945
3.047
1,017,034
+0.12(+4.11%)
Jan 30, 2023
2.955
3.029
2.927
2.927
998,721
-0.06(-2.17%)
Jan 27, 2023
2.945
2.992
2.945
2.992
579,273
+0.05(+1.57%)
Jan 26, 2023
2.945
2.962
2.853
2.945
584,260
+0.03(+0.95%)
Jan 25, 2023
2.890
2.927
2.848
2.918
733,170
+0.00(+0.00%)
Jan 24, 2023
2.945
2.945
2.881
2.918
465,596
+0.02(+0.64%)
Jan 23, 2023
2.955
3.015
2.871
2.899
1,286,319
-0.06(-1.88%)
Jan 20, 2023
2.871
2.955
2.853
2.955
704,832
+0.11(+3.91%)
Jan 19, 2023
2.825
2.853
2.779
2.844
495,424
+0.02(+0.66%)
Jan 18, 2023
2.908
2.989
2.816
2.825
820,407
-0.07(-2.56%)
Jan 17, 2023
2.816
2.918
2.811
2.899
845,952
+0.10(+3.64%)
Jan 13, 2023
2.797
2.862
2.788
2.797
519,952
-0.05(-1.63%)
Jan 12, 2023
2.834
2.890
2.816
2.844
618,439
+0.00(+0.00%)
Jan 11, 2023
2.853
2.881
2.797
2.844
1,196,756
+0.07(+2.68%)
Jan 10, 2023
2.658
2.779
2.640
2.769
896,938
+0.08(+3.10%)
Jan 09, 2023
2.779
2.820
2.686
2.686
817,740
-0.06(-2.36%)
Jan 06, 2023
2.631
2.760
2.612
2.751
851,287
+0.16(+6.07%)
Jan 05, 2023
2.547
2.603
2.510
2.593
661,828
+0.02(+0.72%)
Jan 04, 2023
2.621
2.623
2.519
2.575
785,493
-0.07(-2.80%)
Jan 03, 2023
2.695
2.797
2.631
2.649
973,430
-0.05(-1.72%)
Dec 30, 2022
2.658
2.714
2.640
2.695
814,537
+0.00(+0.00%)
Dec 29, 2022
2.584
2.705
2.547
2.695
440,252
+0.08(+3.19%)
Dec 28, 2022
2.695
2.701
2.603
2.612
574,580
-0.09(-3.42%)
Dec 27, 2022
2.760
2.760
2.649
2.705
382,391
-0.03(-1.02%)
Dec 23, 2022
2.658
2.737
2.640
2.732
701,975
+0.06(+2.43%)
Dec 22, 2022
2.788
2.830
2.640
2.668
1,501,177
-0.18(-6.19%)
Dec 21, 2022
2.714
2.927
2.714
2.844
2,039,629
+0.17(+6.23%)
Dec 20, 2022
2.575
2.686
2.556
2.677
618,750
+0.10(+3.96%)
Dec 19, 2022
2.612
2.612
2.533
2.575
905,896
-0.02(-0.71%)
Dec 16, 2022
2.603
2.635
2.578
2.593
1,396,221
-0.04(-1.41%)
Dec 15, 2022
2.603
2.639
2.584
2.631
504,745
+0.04(+1.43%)
Dec 14, 2022
2.566
2.593
2.547
2.593
639,740
+0.03(+1.08%)
Dec 13, 2022
2.612
2.640
2.556
2.566
858,712
+0.06(+2.21%)
Dec 12, 2022
2.510
2.547
2.482
2.510
582,731
-0.02(-0.73%)
Dec 09, 2022
2.510
2.566
2.482
2.529
608,939
+0.02(+0.74%)
Dec 08, 2022
2.436
2.519
2.422
2.510
920,184
+0.10(+4.23%)
Dec 07, 2022
2.556
2.556
2.401
2.408
1,180,382
-0.19(-7.14%)
Dec 06, 2022
2.575
2.612
2.533
2.593
1,697,545
+0.07(+2.94%)
Dec 05, 2022
2.556
2.626
2.501
2.519
812,173
-0.01(-0.37%)
Dec 02, 2022
2.529
2.538
2.482
2.529
959,102
-0.03(-1.09%)
Dec 01, 2022
2.658
2.658
2.547
2.556
795,602
-0.08(-3.16%)
Nov 30, 2022
2.612
2.654
2.556
2.640
1,334,137
+0.04(+1.42%)
Nov 29, 2022
2.640
2.723
2.593
2.603
751,605
-0.02(-0.71%)
Nov 28, 2022
2.760
2.760
2.566
2.621
895,141
-0.10(-3.74%)
Nov 25, 2022
2.677
2.760
2.658
2.723
309,266
+0.08(+3.16%)
Nov 23, 2022
2.676
2.676
2.622
2.640
991,245
+0.00(+0.00%)
Nov 22, 2022
2.685
2.704
2.640
2.640
743,434
-0.04(-1.36%)
Nov 21, 2022
2.667
2.685
2.558
2.676
868,133
+0.00(+0.00%)
Nov 18, 2022
2.785
2.785
2.659
2.676
780,998
-0.06(-2.33%)
Nov 17, 2022
2.722
2.776
2.677
2.740
840,680
-0.01(-0.33%)
Nov 16, 2022
2.831
2.831
2.749
2.749
1,290,714
-0.10(-3.51%)
Nov 15, 2022
2.822
2.854
2.795
2.849
2,077,416
+0.08(+2.96%)
Nov 14, 2022
2.722
2.785
2.672
2.767
2,034,852
+0.04(+1.33%)
Nov 11, 2022
2.603
2.749
2.576
2.731
1,760,666
+0.19(+7.53%)
Nov 10, 2022
2.549
2.612
2.476
2.540
1,705,857
+0.11(+4.49%)
Nov 09, 2022
2.531
2.576
2.430
2.430
609,766
-0.09(-3.61%)
Nov 08, 2022
2.622
2.631
2.512
2.521
668,443
-0.05(-2.12%)
Nov 07, 2022
2.476
2.590
2.467
2.576
1,293,153
+0.11(+4.43%)
Nov 04, 2022
2.358
2.485
2.339
2.467
814,234
+0.16(+7.11%)
Nov 03, 2022
2.376
2.376
2.294
2.303
369,207
-0.02(-0.78%)
Nov 02, 2022
2.394
2.412
2.312
2.321
511,068
-0.06(-2.67%)
Nov 01, 2022
2.349
2.421
2.339
2.385
817,191
+0.08(+3.56%)
Oct 31, 2022
2.358
2.385
2.285
2.303
885,198
-0.11(-4.53%)
Oct 28, 2022
2.358
2.412
2.312
2.412
1,419,307
+0.07(+3.11%)
Oct 27, 2022
2.476
2.494
2.330
2.339
1,268,551
-0.13(-5.17%)
Oct 26, 2022
2.503
2.521
2.458
2.467
616,371
-0.04(-1.45%)
Oct 25, 2022
2.412
2.503
2.389
2.503
882,420
+0.07(+3.00%)
Oct 24, 2022
2.449
2.449
2.376
2.430
681,817
-0.03(-1.11%)
Oct 21, 2022
2.430
2.476
2.349
2.458
1,145,411
+0.04(+1.50%)
Oct 20, 2022
2.467
2.476
2.403
2.421
905,608
-0.08(-3.27%)
Oct 19, 2022
2.531
2.540
2.453
2.503
669,353
-0.05(-2.13%)
Oct 18, 2022
2.567
2.567
2.499
2.558
1,142,954
+0.05(+2.18%)
Oct 17, 2022
2.476
2.518
2.458
2.503
857,728
+0.05(+1.85%)
Oct 14, 2022
2.440
2.476
2.412
2.458
1,002,759
+0.04(+1.50%)
Oct 13, 2022
2.248
2.430
2.248
2.421
1,034,591
+0.09(+3.91%)
Oct 12, 2022
2.267
2.339
2.248
2.330
819,328
+0.04(+1.59%)
Oct 11, 2022
2.267
2.339
2.230
2.294
1,681,476
+0.01(+0.40%)
Oct 10, 2022
2.430
2.430
2.271
2.285
864,075
-0.11(-4.56%)
Oct 07, 2022
2.376
2.421
2.339
2.394
939,639
+0.00(+0.00%)
Oct 06, 2022
2.467
2.471
2.358
2.394
938,647
-0.07(-2.95%)
Oct 05, 2022
2.349
2.485
2.330
2.467
1,456,556
+0.09(+3.83%)
Oct 04, 2022
2.367
2.421
2.339
2.376
999,864
+0.08(+3.57%)
Oct 03, 2022
2.294
2.344
2.276
2.294
875,660
+0.05(+2.02%)
Sep 30, 2022
2.230
2.310
2.230
2.248
1,450,422
+0.05(+2.07%)
Sep 29, 2022
2.267
2.267
2.140
2.203
1,831,946
-0.09(-3.97%)
Sep 28, 2022
2.349
2.349
2.276
2.294
1,651,468
-0.08(-3.45%)
Sep 27, 2022
2.376
2.412
2.285
2.376
1,761,421
+0.02(+0.77%)
Sep 26, 2022
2.467
2.499
2.339
2.358
1,718,740
-0.16(-6.50%)
Sep 23, 2022
2.631
2.640
2.458
2.521
1,608,261
-0.14(-5.14%)
Sep 22, 2022
2.731
2.776
2.631
2.658
1,007,014
-0.08(-2.99%)
Sep 21, 2022
2.867
2.886
2.731
2.740
1,438,499
-0.13(-4.44%)
Sep 20, 2022
2.795
2.886
2.758
2.867
1,432,018
+0.18(+6.78%)
Sep 19, 2022
2.749
2.754
2.658
2.685
1,538,816
-0.09(-3.28%)
Sep 16, 2022
2.895
2.908
2.776
2.776
1,686,427
-0.17(-5.86%)
Sep 15, 2022
2.986
3.004
2.940
2.949
531,371
-0.04(-1.22%)
Sep 14, 2022
2.986
3.022
2.958
2.986
1,091,408
+0.01(+0.31%)
Sep 13, 2022
2.940
3.040
2.931
2.977
1,112,278
-0.05(-1.51%)
Sep 12, 2022
3.022
3.059
2.995
3.022
781,428
+0.05(+1.84%)
Sep 09, 2022
2.931
2.986
2.922
2.967
682,761
+0.08(+2.84%)
Sep 08, 2022
2.795
2.904
2.795
2.886
1,125,383
+0.09(+3.26%)
Sep 07, 2022
2.849
2.858
2.785
2.795
1,237,504
-0.06(-2.23%)
Sep 06, 2022
2.895
2.940
2.858
2.858
763,404
-0.06(-2.18%)
Sep 02, 2022
2.949
2.963
2.895
2.922
689,101
+0.02(+0.63%)
Sep 01, 2022
2.922
2.967
2.895
2.904
745,920
+0.00(+0.00%)
Aug 31, 2022
2.904
2.958
2.876
2.904
1,230,276
+0.01(+0.31%)
Aug 30, 2022
2.958
2.958
2.822
2.895
1,530,708
-0.06(-2.15%)
Aug 29, 2022
3.013
3.068
2.958
2.958
930,767
-0.09(-2.99%)
Aug 26, 2022
3.131
3.140
3.004
3.049
1,434,371
-0.09(-2.90%)
Aug 25, 2022
3.241
3.254
3.104
3.140
1,097,322
-0.05(-1.43%)
Aug 24, 2022
3.286
3.295
3.177
3.186
1,021,236
-0.10(-3.05%)
Aug 23, 2022
3.295
3.354
3.286
3.286
582,663
+0.03(+0.84%)
Aug 22, 2022
3.231
3.295
3.231
3.259
623,109
-0.02(-0.56%)
Aug 19, 2022
3.304
3.330
3.259
3.277
702,505
-0.06(-1.91%)
Aug 18, 2022
3.323
3.372
3.305
3.341
560,892
+0.04(+1.09%)
Aug 17, 2022
3.314
3.336
3.278
3.305
661,638
-0.02(-0.54%)
Aug 16, 2022
3.323
3.354
3.287
3.323
864,675
+0.02(+0.54%)
Aug 15, 2022
3.368
3.368
3.233
3.305
1,298,020
-0.12(-3.41%)
Aug 12, 2022
3.439
3.448
3.386
3.422
852,707
-0.03(-0.78%)
Aug 11, 2022
3.484
3.529
3.439
3.448
973,050
+0.02(+0.52%)
Aug 10, 2022
3.350
3.439
3.314
3.431
959,671
+0.09(+2.69%)
Aug 09, 2022
3.350
3.386
3.314
3.341
489,844
-0.01(-0.27%)
Aug 08, 2022
3.341
3.395
3.315
3.350
602,851
+0.04(+1.08%)
Aug 05, 2022
3.314
3.363
3.269
3.314
646,351
+0.04(+1.37%)
Aug 04, 2022
3.377
3.386
3.233
3.269
855,585
-0.13(-3.70%)
Aug 03, 2022
3.413
3.439
3.359
3.395
812,420
-0.05(-1.56%)
Aug 02, 2022
3.466
3.493
3.404
3.448
865,767
-0.03(-0.78%)
Aug 01, 2022
3.377
3.502
3.350
3.475
891,000
+0.01(+0.26%)
Jul 29, 2022
3.502
3.538
3.390
3.466
1,066,301
-0.07(-2.03%)
Jul 28, 2022
3.592
3.628
3.484
3.538
1,135,935
+0.14(+4.23%)
Jul 27, 2022
3.287
3.395
3.278
3.395
754,840
+0.11(+3.28%)
Jul 26, 2022
3.287
3.332
3.269
3.287
762,831
+0.00(+0.00%)
Jul 25, 2022
3.233
3.305
3.206
3.287
748,404
+0.07(+2.23%)
Jul 22, 2022
3.332
3.341
3.188
3.215
667,313
-0.08(-2.45%)
Jul 21, 2022
3.332
3.332
3.206
3.296
733,244
+0.02(+0.55%)
Jul 20, 2022
3.233
3.287
3.184
3.278
966,939
+0.05(+1.67%)
Jul 19, 2022
3.125
3.242
3.125
3.224
680,453
+0.13(+4.06%)
Jul 18, 2022
3.080
3.184
3.080
3.098
830,968
+0.07(+2.37%)
Jul 15, 2022
2.973
3.035
2.916
3.026
1,017,374
+0.12(+4.01%)
Jul 14, 2022
2.838
2.910
2.811
2.910
957,505
+0.00(+0.00%)
Jul 13, 2022
2.856
2.926
2.802
2.910
1,063,083
+0.03(+0.93%)
Jul 12, 2022
2.928
2.946
2.856
2.883
1,249,959
-0.07(-2.43%)
Jul 11, 2022
3.008
3.008
2.919
2.955
766,203
-0.07(-2.37%)
Jul 08, 2022
3.080
3.116
2.955
3.026
1,158,014
-0.09(-2.88%)
Jul 07, 2022
3.098
3.193
3.026
3.116
1,514,246
+0.10(+3.27%)
Jul 06, 2022
3.197
3.197
2.905
3.017
1,691,579
-0.22(-6.67%)
Jul 05, 2022
3.215
3.251
3.126
3.233
1,276,477
-0.04(-1.37%)
Jul 01, 2022
3.413
3.413
3.260
3.278
1,346,108
-0.15(-4.45%)
Jun 30, 2022
3.386
3.492
3.359
3.431
1,199,383
+0.00(+0.00%)
Jun 29, 2022
3.529
3.556
3.408
3.431
912,419
-0.07(-2.05%)
Jun 28, 2022
3.601
3.691
3.457
3.502
1,375,759
-0.12(-3.23%)
Jun 27, 2022
3.448
3.664
3.448
3.619
1,243,501
+0.20(+5.77%)
Jun 24, 2022
3.466
3.538
3.422
3.422
3,071,973
-0.03(-0.78%)
Jun 23, 2022
3.404
3.502
3.345
3.448
2,259,679
+0.04(+1.05%)
Jun 22, 2022
3.646
3.691
3.395
3.413
2,612,484
-0.25(-6.86%)
Jun 21, 2022
3.628
3.762
3.627
3.664
1,326,908
+0.01(+0.25%)
Jun 17, 2022
3.664
3.727
3.574
3.655
1,489,790
+0.02(+0.49%)
Jun 16, 2022
3.700
3.727
3.601
3.637
1,366,587
-0.12(-3.11%)
Jun 15, 2022
3.754
3.781
3.682
3.754
1,335,852
+0.04(+0.97%)
Jun 14, 2022
3.709
3.915
3.691
3.718
1,779,569
+0.09(+2.48%)
Jun 13, 2022
3.871
3.871
3.628
3.628
1,793,800
-0.34(-8.60%)
Jun 10, 2022
3.969
4.032
3.906
3.969
1,035,504
-0.04(-0.90%)
Jun 09, 2022
4.158
4.158
3.987
4.005
1,550,836
-0.16(-3.88%)
Jun 08, 2022
4.472
4.472
4.131
4.167
3,373,369
-0.36(-7.94%)
Jun 07, 2022
4.508
4.598
4.436
4.526
2,290,725
+0.02(+0.40%)
Jun 06, 2022
4.410
4.508
4.385
4.508
2,662,743
+0.13(+3.05%)
Jun 03, 2022
4.259
4.393
4.241
4.375
1,238,330
+0.12(+2.71%)
Jun 02, 2022
4.313
4.348
4.224
4.259
1,439,154
-0.05(-1.24%)
Jun 01, 2022
4.330
4.384
4.161
4.313
1,643,882
+0.08(+1.89%)
May 31, 2022
4.259
4.357
4.155
4.233
2,101,485
-0.01(-0.21%)
May 27, 2022
4.046
4.286
3.974
4.241
2,310,507
+0.19(+4.61%)
May 26, 2022
4.010
4.107
3.939
4.055
1,831,655
-0.14(-3.39%)
May 25, 2022
4.224
4.277
4.046
4.197
1,918,116
+0.02(+0.43%)
May 24, 2022
4.108
4.224
4.068
4.179
2,913,488
+0.04(+1.08%)
May 23, 2022
3.912
4.144
3.832
4.135
3,282,196
+0.28(+7.39%)
May 20, 2022
3.823
3.930
3.761
3.850
1,024,439
+0.07(+1.88%)
May 19, 2022
3.637
3.872
3.619
3.779
1,605,737
+0.12(+3.16%)
May 18, 2022
3.779
3.797
3.597
3.663
1,234,877
-0.11(-2.83%)
May 17, 2022
3.770
3.819
3.699
3.770
1,000,137
+0.06(+1.68%)
May 16, 2022
3.601
3.743
3.601
3.708
960,286
+0.12(+3.47%)
May 13, 2022
3.575
3.672
3.566
3.583
1,063,236
+0.08(+2.28%)
May 12, 2022
3.539
3.557
3.383
3.503
1,041,364
-0.11(-2.96%)
May 11, 2022
3.628
3.748
3.592
3.610
1,125,516
-0.01(-0.25%)
May 10, 2022
3.521
3.681
3.521
3.619
1,165,669
+0.15(+4.36%)
May 09, 2022
3.726
3.726
3.441
3.468
1,750,259
-0.36(-9.30%)
May 06, 2022
3.823
3.881
3.690
3.823
660,567
+0.01(+0.23%)
May 05, 2022
3.886
3.921
3.699
3.815
795,800
-0.06(-1.61%)
May 04, 2022
3.868
3.930
3.783
3.877
659,610
+0.08(+2.11%)
May 03, 2022
3.735
3.828
3.690
3.797
933,799
+0.12(+3.14%)
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.