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
Bos Better Online
(NQ:
BOSC
)
2.816
+0.026 (+0.92%)
Streaming Delayed Price
Updated: 1:08 PM EDT, May 24, 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 30, 2020
1.773
1.813
1.760
1.779
6,866
-0.01(-0.63%)
Apr 29, 2020
1.760
1.840
1.752
1.790
47,902
+0.04(+2.29%)
Apr 28, 2020
1.860
1.860
1.720
1.750
22,419
-0.07(-3.85%)
Apr 27, 2020
1.720
1.840
1.720
1.820
35,237
+0.09(+5.47%)
Apr 24, 2020
1.830
1.830
1.710
1.726
39,500
-0.06(-3.60%)
Apr 23, 2020
1.870
1.930
1.730
1.790
107,411
-0.09(-4.79%)
Apr 22, 2020
2.300
2.980
1.810
1.880
2,790,026
-0.04(-2.08%)
Apr 21, 2020
1.810
1.990
1.810
1.920
5,389
+0.04(+2.12%)
Apr 20, 2020
1.930
2.000
1.790
1.880
23,315
+0.04(+1.90%)
Apr 17, 2020
1.890
1.970
1.845
1.845
21,200
+0.01(+0.82%)
Apr 16, 2020
1.870
1.870
1.830
1.830
895
+0.00(+0.00%)
Apr 15, 2020
1.768
1.850
1.759
1.830
6,667
+0.01(+0.55%)
Apr 14, 2020
1.790
1.880
1.760
1.820
55,643
+0.01(+0.55%)
Apr 13, 2020
1.520
1.820
1.450
1.810
31,306
+0.26(+16.77%)
Apr 09, 2020
1.560
1.620
1.520
1.550
34,900
-0.01(-0.64%)
Apr 08, 2020
1.540
1.570
1.500
1.560
11,022
-0.03(-1.89%)
Apr 07, 2020
1.590
1.620
1.540
1.590
9,005
+0.03(+1.92%)
Apr 06, 2020
1.520
1.615
1.520
1.560
16,159
+0.10(+6.85%)
Apr 03, 2020
1.450
1.480
1.410
1.460
8,100
-0.04(-2.67%)
Apr 02, 2020
1.850
1.890
1.020
1.500
227,765
-0.20(-11.76%)
Apr 01, 2020
1.600
1.750
1.580
1.700
7,992
-0.08(-4.60%)
Mar 31, 2020
2.090
2.090
1.760
1.782
27,321
-0.22(-10.90%)
Mar 30, 2020
1.630
2.370
1.597
2.000
163,207
+0.42(+26.58%)
Mar 27, 2020
1.600
1.600
1.420
1.580
3,600
-0.01(-0.63%)
Mar 26, 2020
1.530
1.590
1.530
1.590
26,491
+0.09(+6.35%)
Mar 25, 2020
1.470
1.530
1.380
1.495
13,087
+0.08(+5.30%)
Mar 24, 2020
1.429
1.560
1.420
1.420
18,370
+0.01(+1.05%)
Mar 23, 2020
1.290
1.450
1.280
1.405
43,978
-0.06(-3.78%)
Mar 20, 2020
1.540
1.540
1.460
1.460
6,400
+0.03(+2.11%)
Mar 19, 2020
1.430
1.430
1.410
1.430
25,875
-0.02(-1.38%)
Mar 18, 2020
1.440
1.500
1.430
1.450
28,174
-0.15(-9.38%)
Mar 17, 2020
1.490
1.660
1.490
1.600
29,064
+0.07(+4.58%)
Mar 16, 2020
1.650
1.650
1.210
1.530
45,496
-0.13(-7.93%)
Mar 13, 2020
1.640
1.750
1.630
1.662
11,600
-0.13(-7.17%)
Mar 12, 2020
1.595
1.790
1.595
1.790
2,561
-0.01(-0.56%)
Mar 11, 2020
1.698
1.870
1.698
1.800
17,807
+0.02(+1.13%)
Mar 10, 2020
1.560
1.780
1.540
1.780
43,847
+0.22(+14.18%)
Mar 09, 2020
1.520
1.620
1.520
1.559
72,235
-0.25(-13.87%)
Mar 06, 2020
1.780
1.810
1.708
1.810
2,000
-0.01(-0.55%)
Mar 05, 2020
1.730
1.820
1.710
1.820
8,068
+0.04(+2.25%)
Mar 04, 2020
1.840
1.840
1.730
1.780
13,125
-0.07(-3.78%)
Mar 03, 2020
1.830
1.920
1.745
1.850
36,399
+0.04(+2.21%)
Mar 02, 2020
1.900
1.967
1.810
1.810
41,850
-0.07(-3.72%)
Feb 28, 2020
1.850
1.960
1.850
1.880
11,600
-0.02(-1.05%)
Feb 27, 2020
1.940
1.940
1.850
1.900
23,959
-0.06(-3.06%)
Feb 26, 2020
2.000
2.072
1.940
1.960
9,967
-0.02(-1.01%)
Feb 25, 2020
2.070
2.070
1.938
1.980
17,565
-0.04(-1.74%)
Feb 24, 2020
2.050
2.050
1.910
2.015
28,719
-0.02(-1.23%)
Feb 21, 2020
2.000
2.080
2.000
2.040
21,400
-0.06(-2.86%)
Feb 20, 2020
2.140
2.154
2.082
2.100
9,117
-0.02(-1.15%)
Feb 19, 2020
2.190
2.190
2.084
2.124
8,834
-0.03(-1.19%)
Feb 18, 2020
2.170
2.190
2.073
2.150
18,912
+0.00(+0.16%)
Feb 14, 2020
2.160
2.190
2.130
2.147
10,700
+0.02(+1.00%)
Feb 13, 2020
2.140
2.183
2.100
2.125
29,238
-0.00(-0.23%)
Feb 12, 2020
2.120
2.182
2.110
2.130
7,973
+0.01(+0.47%)
Feb 11, 2020
2.170
2.220
2.090
2.120
24,145
-0.02(-0.93%)
Feb 10, 2020
2.110
2.140
2.049
2.140
11,922
+0.05(+2.59%)
Feb 07, 2020
2.120
2.120
2.073
2.086
9,400
-0.02(-0.86%)
Feb 06, 2020
2.150
2.150
2.086
2.104
6,412
-0.02(-0.75%)
Feb 05, 2020
1.990
2.120
1.990
2.120
40,855
+0.11(+5.47%)
Feb 04, 2020
2.140
2.161
1.990
2.010
69,866
-0.13(-6.07%)
Feb 03, 2020
2.170
2.170
2.120
2.140
5,448
+0.01(+0.47%)
Jan 31, 2020
2.160
2.200
2.100
2.130
22,600
-0.01(-0.47%)
Jan 30, 2020
2.110
2.160
2.110
2.140
5,981
-0.01(-0.50%)
Jan 29, 2020
2.200
2.200
2.120
2.151
9,435
-0.04(-1.79%)
Jan 28, 2020
2.127
2.250
2.100
2.190
77,406
+0.05(+2.33%)
Jan 27, 2020
2.220
2.220
2.100
2.140
8,133
-0.09(-4.04%)
Jan 24, 2020
2.250
2.250
2.127
2.230
11,600
+0.01(+0.45%)
Jan 23, 2020
2.200
2.236
2.059
2.220
4,643
+0.04(+1.83%)
Jan 22, 2020
2.200
2.203
2.167
2.180
1,954
+0.01(+0.51%)
Jan 21, 2020
2.210
2.220
2.090
2.169
10,187
-0.03(-1.49%)
Jan 17, 2020
2.250
2.250
2.200
2.202
15,900
-0.03(-1.29%)
Jan 16, 2020
2.240
2.250
2.159
2.231
25,907
+0.03(+1.50%)
Jan 15, 2020
2.210
2.276
2.140
2.198
17,594
-0.01(-0.56%)
Jan 14, 2020
2.160
2.250
2.160
2.210
5,708
+0.07(+3.27%)
Jan 13, 2020
2.250
2.250
2.091
2.140
21,223
-0.04(-1.92%)
Jan 10, 2020
2.240
2.280
2.170
2.182
9,200
-0.02(-0.82%)
Jan 09, 2020
2.170
2.213
2.144
2.200
21,072
+0.04(+1.62%)
Jan 08, 2020
2.220
2.280
2.110
2.165
22,852
-0.04(-1.85%)
Jan 07, 2020
2.130
2.270
2.130
2.206
40,916
+0.10(+4.55%)
Jan 06, 2020
2.120
2.190
2.110
2.110
18,819
+0.00(+0.00%)
Jan 03, 2020
2.080
2.110
2.050
2.110
5,800
+0.06(+2.93%)
Jan 02, 2020
2.020
2.080
2.008
2.050
12,783
+0.06(+3.02%)
Dec 31, 2019
1.990
1.990
1.954
1.990
8,300
+0.00(+0.25%)
Dec 30, 2019
1.960
1.985
1.880
1.985
19,867
-0.05(-2.70%)
Dec 27, 2019
1.990
2.040
1.930
2.040
4,400
+0.04(+2.00%)
Dec 26, 2019
1.930
2.058
1.930
2.000
30,629
+0.02(+1.01%)
Dec 24, 2019
1.920
1.980
1.920
1.980
10,700
+0.02(+1.28%)
Dec 23, 2019
1.880
1.970
1.830
1.955
14,525
+0.02(+0.77%)
Dec 20, 2019
1.910
1.945
1.910
1.940
2,000
+0.03(+1.57%)
Dec 19, 2019
1.970
1.970
1.870
1.910
2,885
-0.02(-1.04%)
Dec 18, 2019
2.250
2.250
1.880
1.930
44,177
+0.09(+4.89%)
Dec 17, 2019
1.830
1.910
1.830
1.840
9,857
-0.02(-1.08%)
Dec 16, 2019
1.807
1.900
1.807
1.860
9,415
-0.03(-1.59%)
Dec 12, 2019
1.890
1.890
1.890
0
+0.02(+0.83%)
Dec 11, 2019
1.875
1.875
1.875
1.875
2,515
-0.02(-0.82%)
Dec 10, 2019
1.850
1.890
1.770
1.890
21,553
+0.05(+2.72%)
Dec 09, 2019
1.790
1.860
1.783
1.840
19,993
+0.10(+5.75%)
Dec 06, 2019
1.712
1.760
1.712
1.740
17,700
+0.04(+2.44%)
Dec 05, 2019
1.680
1.698
1.670
1.698
5,049
+0.02(+1.32%)
Dec 04, 2019
1.680
1.730
1.630
1.676
33,041
-0.02(-1.39%)
Dec 03, 2019
1.700
1.730
1.700
1.700
30,414
-0.02(-1.16%)
Dec 02, 2019
1.702
1.730
1.702
1.720
2,367
-0.01(-0.50%)
Nov 29, 2019
1.730
1.730
1.720
1.729
11,600
-0.01(-0.43%)
Nov 27, 2019
1.736
1.774
1.726
1.736
29,500
-0.03(-1.92%)
Nov 26, 2019
1.880
1.950
1.730
1.770
88,788
-0.14(-7.34%)
Nov 25, 2019
1.909
1.950
1.890
1.910
6,356
+0.02(+0.81%)
Nov 22, 2019
1.900
1.918
1.880
1.895
14,400
+0.00(+0.00%)
Nov 21, 2019
1.877
1.900
1.877
1.895
16,804
+0.02(+1.16%)
Nov 20, 2019
1.867
1.890
1.867
1.873
6,001
-0.02(-0.89%)
Nov 19, 2019
1.900
1.950
1.850
1.890
100,229
+0.00(+0.00%)
Nov 18, 2019
1.900
1.910
1.840
1.890
38,031
-0.03(-1.56%)
Nov 15, 2019
1.920
1.950
1.900
1.920
18,700
+0.00(+0.00%)
Nov 14, 2019
1.900
1.930
1.880
1.920
32,953
-0.03(-1.54%)
Nov 13, 2019
1.900
1.950
1.900
1.950
7,120
+0.04(+2.09%)
Nov 12, 2019
1.930
1.950
1.910
1.910
3,826
-0.03(-1.55%)
Nov 11, 2019
1.910
1.950
1.910
1.940
811
+0.02(+1.16%)
Nov 08, 2019
1.942
1.942
1.918
1.918
3,000
+0.01(+0.40%)
Nov 07, 2019
1.940
1.953
1.910
1.910
11,957
-0.04(-2.03%)
Nov 06, 2019
1.920
1.950
1.920
1.950
3,493
+0.02(+1.02%)
Nov 05, 2019
1.940
1.940
1.930
1.930
1,235
-0.02(-1.03%)
Nov 04, 2019
1.990
1.990
1.945
1.950
6,434
-0.01(-0.51%)
Nov 01, 2019
1.930
1.990
1.900
1.960
10,100
+0.01(+0.74%)
Oct 31, 2019
1.930
1.980
1.920
1.946
9,476
+0.02(+0.95%)
Oct 30, 2019
1.960
2.003
1.927
1.927
15,862
-0.03(-1.67%)
Oct 29, 2019
2.050
2.070
1.900
1.960
140,821
-0.27(-12.11%)
Oct 28, 2019
2.140
2.230
2.140
2.230
13,210
+0.09(+4.21%)
Oct 25, 2019
2.140
2.150
2.130
2.140
9,500
+0.03(+1.29%)
Oct 24, 2019
2.060
2.124
2.060
2.113
5,698
+0.07(+3.56%)
Oct 23, 2019
2.130
2.150
2.030
2.040
29,288
-0.09(-4.23%)
Oct 22, 2019
2.130
2.150
2.090
2.130
33,803
-0.02(-0.71%)
Oct 21, 2019
2.180
2.246
2.065
2.145
60,873
-0.05(-2.49%)
Oct 18, 2019
2.184
2.275
2.130
2.200
63,200
-0.01(-0.45%)
Oct 17, 2019
2.200
2.225
2.150
2.210
39,619
-0.06(-2.64%)
Oct 16, 2019
2.270
2.270
2.160
2.270
15,584
+0.03(+1.34%)
Oct 15, 2019
2.260
2.300
2.220
2.240
4,902
+0.03(+1.36%)
Oct 14, 2019
2.260
2.317
2.150
2.210
24,975
-0.07(-3.24%)
Oct 11, 2019
2.235
2.300
2.231
2.284
15,800
+0.05(+2.42%)
Oct 10, 2019
2.210
2.260
2.200
2.230
18,900
-0.02(-0.89%)
Oct 09, 2019
2.300
2.300
2.250
2.250
815
-0.03(-1.32%)
Oct 08, 2019
2.260
2.280
2.260
2.280
1,094
+0.01(+0.44%)
Oct 07, 2019
2.160
2.320
2.150
2.270
10,463
+0.03(+1.34%)
Oct 04, 2019
2.240
2.240
2.240
2.240
200
-0.01(-0.44%)
Oct 03, 2019
2.310
2.320
2.170
2.250
21,980
-0.06(-2.54%)
Oct 02, 2019
2.292
2.310
2.292
2.309
3,200
+0.09(+3.99%)
Oct 01, 2019
2.300
2.375
2.210
2.220
37,486
-0.08(-3.48%)
Sep 30, 2019
2.350
2.420
2.260
2.300
16,423
-0.10(-4.17%)
Sep 27, 2019
2.400
2.440
2.360
2.400
16,600
+0.05(+2.13%)
Sep 26, 2019
2.310
2.350
2.270
2.350
34,162
+0.04(+1.73%)
Sep 25, 2019
2.492
2.492
2.250
2.310
100,379
-0.18(-7.23%)
Sep 24, 2019
2.630
2.630
2.480
2.490
52,048
-0.05(-1.97%)
Sep 23, 2019
2.700
2.700
2.540
2.540
9,207
-0.13(-4.87%)
Sep 20, 2019
2.710
2.740
2.510
2.670
42,600
-0.07(-2.55%)
Sep 19, 2019
2.740
2.740
2.740
7
+0.00(+0.00%)
Sep 18, 2019
2.760
2.833
2.730
2.740
1,448
-0.01(-0.36%)
Sep 17, 2019
2.750
2.750
2.750
2.750
2,005
-0.05(-1.79%)
Sep 16, 2019
2.840
2.850
2.800
2.800
9,648
-0.04(-1.41%)
Sep 13, 2019
2.570
2.840
2.570
2.840
9,500
+0.04(+1.43%)
Sep 12, 2019
2.710
2.810
2.670
2.800
19,276
+0.12(+4.35%)
Sep 11, 2019
2.675
2.690
2.660
2.683
3,227
-0.01(-0.25%)
Sep 10, 2019
2.690
2.720
2.690
2.690
931
-0.01(-0.34%)
Sep 09, 2019
2.620
2.700
2.620
2.699
4,408
-0.00(-0.03%)
Sep 06, 2019
2.710
2.730
2.625
2.700
3,100
+0.03(+1.12%)
Sep 05, 2019
2.700
2.708
2.600
2.670
3,472
+0.02(+0.75%)
Sep 04, 2019
2.700
2.700
2.560
2.650
12,776
+0.03(+1.15%)
Sep 03, 2019
2.590
2.730
2.587
2.620
7,496
-0.05(-1.95%)
Aug 30, 2019
2.713
2.770
2.630
2.672
12,400
+0.01(+0.28%)
Aug 29, 2019
2.720
2.820
2.520
2.664
68,717
-0.11(-3.81%)
Aug 28, 2019
2.713
2.785
2.700
2.770
34,337
-0.02(-0.68%)
Aug 27, 2019
2.800
2.884
2.699
2.789
77,330
-0.20(-6.72%)
Aug 26, 2019
2.980
3.000
2.900
2.990
35,346
+0.08(+2.89%)
Aug 23, 2019
2.990
3.010
2.880
2.906
66,400
-0.08(-2.81%)
Aug 22, 2019
2.900
3.003
2.850
2.990
38,221
+0.03(+1.01%)
Aug 21, 2019
2.950
3.000
2.850
2.960
43,926
+0.05(+1.72%)
Aug 20, 2019
2.930
2.950
2.834
2.910
7,823
-0.06(-2.02%)
Aug 19, 2019
2.714
2.970
2.714
2.970
20,124
+0.17(+6.07%)
Aug 16, 2019
2.892
2.894
2.800
2.800
29,500
+0.04(+1.45%)
Aug 15, 2019
2.820
2.837
2.760
2.760
15,017
-0.08(-2.82%)
Aug 14, 2019
2.820
2.886
2.738
2.840
17,773
+0.01(+0.35%)
Aug 13, 2019
2.900
2.900
2.830
2.830
305
-0.08(-2.75%)
Aug 12, 2019
2.917
2.917
2.876
2.910
19,479
+0.02(+0.52%)
Aug 09, 2019
2.874
2.930
2.874
2.895
1,600
+0.10(+3.39%)
Aug 08, 2019
2.870
2.950
2.750
2.800
12,741
+0.03(+1.08%)
Aug 07, 2019
2.910
2.920
2.770
2.770
1,974
-0.13(-4.48%)
Aug 06, 2019
2.857
2.910
2.832
2.900
18,393
-0.01(-0.34%)
Aug 05, 2019
2.820
2.940
2.820
2.910
8,866
-0.05(-1.69%)
Aug 02, 2019
2.800
2.980
2.800
2.960
14,100
+0.17(+6.09%)
Aug 01, 2019
2.800
3.080
2.790
2.790
49,693
-0.09(-3.12%)
Jul 31, 2019
2.700
2.900
2.700
2.880
53,712
+0.18(+6.67%)
Jul 30, 2019
2.700
2.721
2.700
2.700
12,814
+0.01(+0.37%)
Jul 29, 2019
2.730
2.730
2.690
2.690
4,023
+0.02(+0.75%)
Jul 26, 2019
2.710
2.839
2.600
2.670
47,400
-0.04(-1.48%)
Jul 25, 2019
2.690
2.750
2.690
2.710
26,851
-0.04(-1.45%)
Jul 24, 2019
2.740
2.750
2.690
2.750
18,676
+0.04(+1.48%)
Jul 23, 2019
2.680
2.750
2.680
2.710
24,966
+0.04(+1.50%)
Jul 22, 2019
2.680
2.710
2.660
2.670
3,044
+0.03(+1.14%)
Jul 19, 2019
2.680
2.750
2.640
2.640
3,800
-0.06(-2.22%)
Jul 18, 2019
2.650
2.700
2.650
2.700
1,666
+0.00(+0.00%)
Jul 17, 2019
2.680
2.740
2.630
2.700
17,796
-0.04(-1.46%)
Jul 16, 2019
2.760
2.830
2.650
2.740
21,267
+0.00(+0.00%)
Jul 15, 2019
2.770
2.780
2.700
2.740
5,707
-0.06(-2.14%)
Jul 12, 2019
2.750
2.850
2.750
2.800
9,600
+0.05(+1.82%)
Jul 11, 2019
2.760
2.840
2.750
2.750
11,572
-0.04(-1.43%)
Jul 10, 2019
2.760
2.840
2.760
2.790
22,233
+0.02(+0.54%)
Jul 09, 2019
2.790
2.790
2.750
2.775
27,934
-0.02(-0.89%)
Jul 08, 2019
2.810
2.840
2.760
2.800
6,544
-0.04(-1.41%)
Jul 05, 2019
2.750
2.850
2.750
2.840
7,800
+0.07(+2.53%)
Jul 03, 2019
2.820
2.834
2.724
2.770
37,800
-0.05(-1.77%)
Jul 02, 2019
2.810
2.820
2.700
2.820
70,774
+0.00(+0.18%)
Jul 01, 2019
2.800
2.900
2.800
2.815
36,655
-0.02(-0.76%)
Jun 28, 2019
2.738
2.837
2.738
2.837
2,000
+0.01(+0.23%)
Jun 27, 2019
2.910
2.910
2.810
2.830
31,890
+0.00(+0.00%)
Jun 26, 2019
2.800
2.990
2.730
2.830
181,417
+0.18(+6.79%)
Jun 25, 2019
2.678
2.678
2.640
2.650
1,055
-0.05(-1.85%)
Jun 24, 2019
2.570
2.780
2.570
2.700
33,665
+0.15(+5.88%)
Jun 21, 2019
2.610
2.610
2.550
2.550
1,300
-0.06(-2.30%)
Jun 20, 2019
2.620
2.650
2.567
2.610
19,220
-0.02(-0.76%)
Jun 19, 2019
2.600
2.700
2.570
2.630
12,030
+0.00(+0.00%)
Jun 18, 2019
2.690
2.690
2.570
2.630
9,766
+0.00(+0.00%)
Jun 17, 2019
2.600
2.630
2.585
2.630
4,740
-0.02(-0.75%)
Jun 14, 2019
2.700
2.700
2.610
2.650
8,700
-0.04(-1.49%)
Jun 13, 2019
2.580
2.690
2.520
2.690
7,723
+0.05(+1.89%)
Jun 12, 2019
2.500
2.670
2.498
2.640
40,120
+0.04(+1.54%)
Jun 11, 2019
2.620
2.640
2.560
2.600
8,348
+0.04(+1.56%)
Jun 10, 2019
2.480
2.650
2.480
2.560
36,496
+0.08(+3.23%)
Jun 07, 2019
2.520
2.570
2.480
2.480
26,800
-0.09(-3.50%)
Jun 06, 2019
2.490
2.610
2.440
2.570
38,585
+0.11(+4.47%)
Jun 05, 2019
2.590
2.590
2.460
2.460
38,247
-0.12(-4.65%)
Jun 04, 2019
2.440
2.620
2.400
2.580
65,246
+0.18(+7.50%)
Jun 03, 2019
2.600
2.600
2.380
2.400
73,395
-0.20(-7.69%)
May 31, 2019
2.550
2.600
2.550
2.600
60,200
+0.00(+0.00%)
May 30, 2019
2.740
2.750
2.400
2.600
323,050
-0.40(-13.33%)
May 29, 2019
2.790
3.160
2.790
3.000
479,934
+0.12(+4.17%)
May 28, 2019
2.770
2.940
2.750
2.880
38,622
+0.08(+2.86%)
May 24, 2019
2.920
2.920
2.760
2.800
35,400
-0.11(-3.78%)
May 23, 2019
2.920
2.920
2.860
2.910
7,890
-0.03(-1.19%)
May 22, 2019
2.920
3.050
2.840
2.945
98,118
+0.00(+0.17%)
May 21, 2019
2.950
2.950
2.810
2.940
73,772
-0.02(-0.68%)
May 20, 2019
2.800
3.000
2.800
2.960
79,321
-0.04(-1.33%)
May 17, 2019
2.650
3.620
2.590
3.000
1,771,200
+0.41(+15.83%)
May 16, 2019
2.550
2.640
2.527
2.590
111,483
+0.03(+1.17%)
May 15, 2019
2.560
2.590
2.550
2.560
3,160
+0.04(+1.59%)
May 14, 2019
2.570
2.620
2.520
2.520
12,485
-0.05(-1.92%)
May 13, 2019
2.570
2.570
2.529
2.569
5,491
-0.02(-0.80%)
May 10, 2019
2.500
2.600
2.500
2.590
13,100
+0.05(+1.97%)
May 09, 2019
2.600
2.600
2.470
2.540
33,866
-0.04(-1.73%)
May 08, 2019
2.600
2.630
2.570
2.585
24,473
+0.01(+0.57%)
May 07, 2019
2.600
2.600
2.530
2.570
6,881
-0.04(-1.53%)
May 06, 2019
2.600
2.612
2.540
2.610
3,944
-0.02(-0.76%)
May 03, 2019
2.575
2.630
2.575
2.630
5,300
+0.07(+2.73%)
May 02, 2019
2.550
2.600
2.550
2.560
1,863
-0.04(-1.54%)
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.