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
)
2.820
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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, 2021
3.140
3.160
3.140
3.160
1,600
+0.00(+0.00%)
Apr 29, 2021
3.170
3.180
3.120
3.160
3,881
-0.01(-0.32%)
Apr 28, 2021
3.170
3.250
3.110
3.170
7,860
-0.01(-0.31%)
Apr 27, 2021
3.260
3.270
3.170
3.180
9,018
-0.07(-2.15%)
Apr 26, 2021
3.240
3.290
3.210
3.250
12,381
+0.05(+1.48%)
Apr 23, 2021
3.100
3.230
3.060
3.203
16,700
+0.14(+4.66%)
Apr 22, 2021
3.000
3.160
3.000
3.060
5,614
+0.10(+3.55%)
Apr 21, 2021
2.950
3.023
2.920
2.955
42,670
-0.02(-0.84%)
Apr 20, 2021
3.030
3.110
2.980
2.980
36,733
-0.08(-2.61%)
Apr 19, 2021
3.180
3.180
3.060
3.060
11,441
-0.12(-3.92%)
Apr 16, 2021
3.230
3.316
3.059
3.185
23,700
-0.04(-1.39%)
Apr 15, 2021
3.365
3.380
3.220
3.230
21,748
-0.12(-3.58%)
Apr 14, 2021
3.400
3.430
3.340
3.350
22,415
-0.08(-2.33%)
Apr 13, 2021
3.470
3.470
3.350
3.430
47,818
-0.04(-1.15%)
Apr 12, 2021
3.580
3.580
3.330
3.470
60,190
-0.08(-2.25%)
Apr 09, 2021
3.380
3.642
3.376
3.550
52,200
+0.06(+1.72%)
Apr 08, 2021
3.570
3.600
3.460
3.490
55,046
-0.10(-2.77%)
Apr 07, 2021
3.640
3.700
3.529
3.590
84,611
-0.10(-2.72%)
Apr 06, 2021
3.660
3.750
3.650
3.690
90,535
-0.05(-1.34%)
Apr 05, 2021
3.630
3.790
3.620
3.740
55,186
+0.15(+4.18%)
Apr 01, 2021
3.600
3.682
3.510
3.590
82,100
-0.03(-0.83%)
Mar 31, 2021
3.670
3.800
3.551
3.620
97,033
+0.05(+1.40%)
Mar 30, 2021
3.670
3.800
3.380
3.570
130,411
-0.12(-3.25%)
Mar 29, 2021
3.840
3.850
3.620
3.690
130,202
-0.08(-2.12%)
Mar 26, 2021
3.720
3.850
3.710
3.770
60,200
+0.05(+1.34%)
Mar 25, 2021
3.700
3.890
3.510
3.720
159,541
-0.17(-4.37%)
Mar 24, 2021
3.730
4.400
3.730
3.890
926,938
+0.17(+4.57%)
Mar 23, 2021
3.700
3.940
3.620
3.720
106,170
+0.00(+0.00%)
Mar 22, 2021
3.640
3.970
3.580
3.720
331,424
-0.07(-1.85%)
Mar 19, 2021
3.600
3.900
3.590
3.790
28,000
+0.15(+4.12%)
Mar 18, 2021
3.920
3.920
3.570
3.640
112,620
-0.22(-5.70%)
Mar 17, 2021
3.680
3.880
3.500
3.860
55,436
+0.09(+2.39%)
Mar 16, 2021
4.000
4.000
3.650
3.770
244,270
-0.22(-5.51%)
Mar 15, 2021
3.660
4.000
3.600
3.990
699,197
+0.47(+13.35%)
Mar 12, 2021
3.730
3.800
3.471
3.520
113,100
-0.21(-5.63%)
Mar 11, 2021
3.500
3.870
3.410
3.730
517,098
+0.28(+8.12%)
Mar 10, 2021
3.310
3.480
3.310
3.450
62,271
+0.15(+4.55%)
Mar 09, 2021
3.320
3.340
3.240
3.300
93,515
+0.06(+1.85%)
Mar 08, 2021
3.040
3.360
3.040
3.240
49,277
+0.04(+1.25%)
Mar 05, 2021
3.250
3.250
2.980
3.200
97,200
-0.05(-1.54%)
Mar 04, 2021
3.390
3.390
3.020
3.250
104,484
-0.15(-4.41%)
Mar 03, 2021
3.090
3.480
3.090
3.400
379,646
+0.33(+10.75%)
Mar 02, 2021
3.080
3.110
3.040
3.070
20,872
-0.04(-1.29%)
Mar 01, 2021
3.140
3.200
3.060
3.110
74,548
+0.05(+1.63%)
Feb 26, 2021
2.960
3.180
2.910
3.060
55,300
+0.08(+2.68%)
Feb 25, 2021
3.020
3.140
2.870
2.980
116,081
-0.09(-2.93%)
Feb 24, 2021
3.050
3.250
3.020
3.070
52,177
+0.07(+2.33%)
Feb 23, 2021
3.210
3.260
2.860
3.000
215,584
-0.40(-11.76%)
Feb 22, 2021
3.340
3.552
3.340
3.400
105,987
+0.06(+1.80%)
Feb 19, 2021
3.390
3.602
3.210
3.340
296,300
+0.04(+1.21%)
Feb 18, 2021
3.450
3.520
3.260
3.300
215,378
-0.24(-6.78%)
Feb 17, 2021
3.720
3.780
3.360
3.540
269,201
-0.16(-4.32%)
Feb 16, 2021
3.410
3.760
3.320
3.700
1,154,234
+0.44(+13.50%)
Feb 12, 2021
3.220
3.350
3.210
3.260
107,700
-0.04(-1.21%)
Feb 11, 2021
3.400
3.469
3.180
3.300
119,122
-0.04(-1.20%)
Feb 10, 2021
3.450
3.580
3.110
3.340
334,773
-0.11(-3.19%)
Feb 09, 2021
3.400
3.600
3.300
3.450
664,299
-0.02(-0.58%)
Feb 08, 2021
3.290
3.790
3.200
3.470
912,599
+0.32(+10.16%)
Feb 05, 2021
2.790
3.690
2.710
3.150
2,630,400
+0.37(+13.31%)
Feb 04, 2021
2.680
2.830
2.630
2.780
369,757
+0.16(+6.11%)
Feb 03, 2021
2.590
2.690
2.505
2.620
217,994
+0.08(+3.15%)
Feb 02, 2021
2.510
2.590
2.450
2.540
107,924
-0.03(-1.17%)
Feb 01, 2021
2.510
2.700
2.420
2.570
269,882
+0.15(+6.20%)
Jan 29, 2021
2.450
2.550
2.420
2.420
48,100
-0.03(-1.22%)
Jan 28, 2021
2.450
2.470
2.420
2.450
34,512
+0.02(+0.82%)
Jan 27, 2021
2.610
2.610
2.430
2.430
61,229
-0.18(-6.90%)
Jan 26, 2021
2.650
2.800
2.569
2.610
147,825
-0.12(-4.40%)
Jan 25, 2021
2.480
3.130
2.470
2.730
689,955
+0.23(+9.20%)
Jan 22, 2021
2.530
2.630
2.450
2.500
101,100
-0.02(-0.79%)
Jan 21, 2021
2.550
2.560
2.460
2.520
49,764
-0.04(-1.56%)
Jan 20, 2021
2.630
2.645
2.433
2.560
63,534
-0.02(-0.78%)
Jan 19, 2021
2.500
2.640
2.490
2.580
261,495
+0.17(+7.05%)
Jan 15, 2021
2.470
2.630
2.350
2.410
344,000
-0.04(-1.63%)
Jan 14, 2021
2.350
2.460
2.350
2.450
64,690
+0.10(+4.26%)
Jan 13, 2021
2.420
2.430
2.350
2.350
24,579
-0.06(-2.49%)
Jan 12, 2021
2.350
2.470
2.280
2.410
222,864
+0.08(+3.21%)
Jan 11, 2021
2.300
2.340
2.260
2.335
52,230
+0.02(+1.08%)
Jan 08, 2021
2.260
2.330
2.250
2.310
133,200
+0.05(+2.33%)
Jan 07, 2021
2.260
2.270
2.240
2.257
82,115
+0.00(+0.10%)
Jan 06, 2021
2.260
2.280
2.240
2.255
42,332
-0.00(-0.22%)
Jan 05, 2021
2.330
2.330
2.240
2.260
85,896
-0.04(-1.74%)
Jan 04, 2021
2.350
2.350
2.220
2.300
265,679
+0.03(+1.32%)
Dec 31, 2020
2.270
2.270
2.270
644,283
+0.01(+0.44%)
Dec 30, 2020
2.350
2.350
2.250
2.260
644,283
-0.61(-21.25%)
Dec 29, 2020
2.690
3.180
2.660
2.870
354,100
+0.20(+7.49%)
Dec 28, 2020
2.590
2.750
2.590
2.670
13,017
+0.07(+2.69%)
Dec 24, 2020
2.675
2.675
2.600
2.600
1,500
-0.03(-1.04%)
Dec 23, 2020
2.740
2.740
2.580
2.627
13,129
-0.05(-1.97%)
Dec 22, 2020
2.630
2.770
2.615
2.680
8,466
+0.00(+0.00%)
Dec 21, 2020
2.590
2.770
2.590
2.680
14,720
-0.03(-1.11%)
Dec 18, 2020
2.710
2.820
2.660
2.710
12,900
+0.06(+2.26%)
Dec 17, 2020
2.620
2.723
2.605
2.650
11,289
+0.01(+0.35%)
Dec 16, 2020
2.670
2.679
2.620
2.641
4,573
-0.06(-2.20%)
Dec 15, 2020
2.758
2.758
2.581
2.700
1,296
+0.11(+4.25%)
Dec 14, 2020
2.560
2.767
2.560
2.590
7,024
-0.07(-2.63%)
Dec 11, 2020
2.600
2.690
2.600
2.660
9,400
-0.03(-1.12%)
Dec 10, 2020
2.560
2.770
2.560
2.690
20,398
+0.10(+3.86%)
Dec 09, 2020
2.600
2.663
2.540
2.590
5,345
+0.02(+0.78%)
Dec 08, 2020
2.600
2.706
2.560
2.570
5,419
-0.11(-4.18%)
Dec 07, 2020
2.660
2.690
2.530
2.682
20,494
+0.02(+0.83%)
Dec 04, 2020
2.650
2.670
2.620
2.660
10,100
+0.03(+1.14%)
Dec 03, 2020
2.650
2.700
2.547
2.630
40,655
-0.07(-2.64%)
Dec 02, 2020
2.800
2.830
2.430
2.701
6,674
-0.15(-5.11%)
Dec 01, 2020
2.950
2.950
2.710
2.847
44,879
-0.05(-1.84%)
Nov 30, 2020
2.930
3.000
2.640
2.900
97,973
+0.01(+0.41%)
Nov 27, 2020
2.750
2.970
2.681
2.888
116,100
+0.22(+8.17%)
Nov 25, 2020
2.660
2.680
2.580
2.670
16,400
+0.08(+3.09%)
Nov 24, 2020
2.500
2.740
2.500
2.590
20,878
+0.09(+3.60%)
Nov 23, 2020
2.570
2.590
2.410
2.500
5,209
+0.00(+0.00%)
Nov 20, 2020
2.520
2.578
2.450
2.500
4,900
+0.05(+2.04%)
Nov 19, 2020
2.570
2.613
2.390
2.450
5,543
-0.06(-2.41%)
Nov 18, 2020
2.640
2.640
2.500
2.510
7,131
-0.05(-1.93%)
Nov 17, 2020
2.630
2.630
2.390
2.560
6,037
-0.05(-1.92%)
Nov 16, 2020
2.600
2.650
2.570
2.610
6,680
+0.07(+2.96%)
Nov 13, 2020
2.705
2.705
2.500
2.535
6,000
+0.08(+3.05%)
Nov 12, 2020
2.465
2.465
2.390
2.460
737
-0.01(-0.40%)
Nov 11, 2020
2.460
2.489
2.430
2.470
2,747
+0.09(+3.77%)
Nov 10, 2020
2.440
2.494
2.380
2.380
2,889
-0.05(-2.05%)
Nov 09, 2020
2.393
2.570
2.393
2.430
4,436
-0.02(-0.88%)
Nov 06, 2020
2.420
2.490
2.420
2.451
1,300
+0.01(+0.27%)
Nov 05, 2020
2.570
2.650
2.392
2.445
6,453
-0.12(-4.49%)
Nov 04, 2020
2.495
2.560
2.495
2.560
1,673
+0.08(+3.43%)
Nov 03, 2020
2.552
2.557
2.400
2.475
7,337
-0.05(-2.05%)
Nov 02, 2020
2.570
2.570
2.340
2.527
3,398
+0.05(+1.89%)
Oct 30, 2020
2.520
2.550
2.480
2.480
700
-0.04(-1.59%)
Oct 29, 2020
2.556
2.556
2.520
2.520
5,462
-0.08(-3.08%)
Oct 28, 2020
2.665
2.665
2.420
2.600
16,799
-0.05(-2.03%)
Oct 27, 2020
2.680
2.700
2.600
2.654
1,329
+0.00(+0.15%)
Oct 26, 2020
2.670
2.670
2.585
2.650
1,688
+0.00(+0.00%)
Oct 23, 2020
2.500
2.740
2.500
2.650
48,200
+0.12(+4.74%)
Oct 22, 2020
2.510
2.580
2.460
2.530
4,765
+0.03(+1.20%)
Oct 21, 2020
2.645
2.645
2.500
2.500
6,982
-0.04(-1.77%)
Oct 20, 2020
2.606
2.660
2.540
2.545
5,865
-0.02(-0.97%)
Oct 19, 2020
2.520
2.750
2.520
2.570
5,484
+0.02(+0.84%)
Oct 16, 2020
2.619
2.780
2.510
2.549
51,300
-0.00(-0.06%)
Oct 15, 2020
2.510
2.600
2.510
2.550
5,776
+0.07(+2.78%)
Oct 14, 2020
2.470
2.510
2.461
2.481
3,785
-0.01(-0.36%)
Oct 13, 2020
2.500
2.500
2.450
2.490
588
-0.00(-0.18%)
Oct 12, 2020
2.530
2.535
2.460
2.494
4,175
+0.00(+0.18%)
Oct 09, 2020
2.563
2.563
2.460
2.490
7,000
+0.02(+0.81%)
Oct 08, 2020
2.610
2.628
2.462
2.470
14,654
-0.17(-6.44%)
Oct 07, 2020
2.561
2.640
2.500
2.640
3,615
+0.13(+5.18%)
Oct 06, 2020
2.571
2.571
2.510
2.510
3,376
+0.01(+0.40%)
Oct 05, 2020
2.530
2.530
2.500
2.500
4,191
+0.03(+1.22%)
Oct 02, 2020
2.410
2.470
2.410
2.470
1,100
-0.02(-0.81%)
Oct 01, 2020
2.490
2.630
2.490
2.490
8,036
+0.06(+2.47%)
Sep 30, 2020
2.500
2.500
2.418
2.430
922
-0.06(-2.42%)
Sep 29, 2020
2.500
2.508
2.415
2.490
3,708
+0.04(+1.64%)
Sep 28, 2020
2.330
2.460
2.290
2.450
4,579
-0.09(-3.73%)
Sep 25, 2020
2.334
2.640
2.334
2.545
5,100
+0.04(+1.80%)
Sep 24, 2020
2.550
2.670
2.490
2.500
16,598
+0.01(+0.40%)
Sep 23, 2020
2.503
2.585
2.490
2.490
2,650
-0.05(-1.97%)
Sep 22, 2020
2.510
2.540
2.510
2.540
1,001
+0.08(+3.11%)
Sep 21, 2020
2.640
2.640
2.463
2.463
578
-0.06(-2.25%)
Sep 18, 2020
2.260
2.640
2.260
2.520
4,000
+0.02(+0.80%)
Sep 17, 2020
2.500
2.500
2.471
2.500
10,206
-0.13(-4.94%)
Sep 16, 2020
2.640
2.653
2.430
2.630
15,600
+0.11(+4.21%)
Sep 15, 2020
2.210
2.670
2.210
2.524
24,646
+0.09(+3.64%)
Sep 14, 2020
2.440
2.440
2.435
2.435
787
+0.08(+3.18%)
Sep 11, 2020
2.350
2.360
2.350
2.360
1,700
+0.00(+0.21%)
Sep 10, 2020
2.340
2.417
2.340
2.355
10,936
-0.04(-1.67%)
Sep 09, 2020
2.320
2.400
2.310
2.395
10,587
-0.02(-0.62%)
Sep 08, 2020
2.380
2.410
2.220
2.410
5,551
-0.06(-2.43%)
Sep 04, 2020
2.380
2.580
2.370
2.470
6,300
-0.03(-1.20%)
Sep 03, 2020
2.510
2.580
2.500
2.500
2,287
+0.01(+0.40%)
Sep 02, 2020
2.500
2.500
2.435
2.490
2,664
-0.01(-0.40%)
Sep 01, 2020
2.500
2.550
2.365
2.500
17,129
-0.04(-1.57%)
Aug 31, 2020
2.580
2.610
2.530
2.540
4,019
+0.00(+0.00%)
Aug 28, 2020
2.470
2.710
2.470
2.540
20,400
-0.16(-5.93%)
Aug 27, 2020
2.600
2.700
2.340
2.700
6,670
+0.02(+0.60%)
Aug 26, 2020
2.500
2.763
2.090
2.684
94,157
-0.20(-6.81%)
Aug 25, 2020
2.990
2.990
2.765
2.880
13,762
-0.09(-3.04%)
Aug 24, 2020
2.990
2.990
2.530
2.970
9,504
+0.22(+8.01%)
Aug 21, 2020
2.990
2.990
2.750
2.750
13,500
-0.10(-3.51%)
Aug 20, 2020
2.770
2.900
2.710
2.850
5,633
+0.04(+1.42%)
Aug 19, 2020
2.810
2.810
2.810
2.810
257
+0.08(+2.93%)
Aug 18, 2020
3.005
3.005
2.640
2.730
2,898
-0.06(-2.15%)
Aug 17, 2020
2.840
2.860
2.780
2.790
6,011
-0.02(-0.71%)
Aug 14, 2020
2.900
2.960
2.800
2.810
3,700
-0.04(-1.58%)
Aug 13, 2020
2.855
2.855
2.855
2.855
207
+0.04(+1.24%)
Aug 12, 2020
2.640
2.840
2.640
2.820
8,113
-0.04(-1.40%)
Aug 11, 2020
2.896
2.990
2.860
2.860
3,623
+0.05(+1.78%)
Aug 10, 2020
2.790
2.820
2.760
2.810
3,070
+0.00(+0.00%)
Aug 07, 2020
2.840
2.860
2.630
2.810
6,300
+0.06(+2.18%)
Aug 06, 2020
3.200
3.200
2.480
2.750
20,550
-0.33(-10.71%)
Aug 05, 2020
3.140
3.350
3.080
3.080
51,706
+0.00(+0.01%)
Aug 04, 2020
2.950
3.200
2.945
3.080
74,220
+0.13(+4.40%)
Aug 03, 2020
2.950
2.950
2.890
2.950
742
+0.08(+2.61%)
Jul 31, 2020
2.900
2.900
2.860
2.875
4,600
-0.04(-1.20%)
Jul 30, 2020
2.895
2.910
2.865
2.910
1,106
+0.00(+0.00%)
Jul 29, 2020
2.880
2.910
2.770
2.910
10,085
+0.00(+0.00%)
Jul 28, 2020
2.940
2.980
2.870
2.910
5,654
-0.04(-1.52%)
Jul 27, 2020
2.890
2.970
2.890
2.955
14,943
+0.06(+2.25%)
Jul 24, 2020
2.850
2.890
2.768
2.890
2,500
+0.00(+0.00%)
Jul 23, 2020
2.860
2.900
2.740
2.890
14,370
-0.04(-1.37%)
Jul 22, 2020
2.753
2.940
2.753
2.930
6,088
+0.00(+0.00%)
Jul 21, 2020
2.470
2.990
2.470
2.930
11,533
+0.02(+0.69%)
Jul 20, 2020
2.790
2.910
2.690
2.910
1,716
+0.10(+3.56%)
Jul 17, 2020
2.890
2.960
2.810
2.810
24,800
-0.15(-5.07%)
Jul 16, 2020
2.810
2.960
2.810
2.960
8,944
+0.08(+2.78%)
Jul 15, 2020
2.828
2.900
2.670
2.880
15,340
+0.05(+1.77%)
Jul 14, 2020
2.700
2.920
2.700
2.830
3,399
-0.02(-0.70%)
Jul 13, 2020
2.740
2.897
2.732
2.850
9,479
+0.21(+7.95%)
Jul 10, 2020
2.860
2.920
2.640
2.640
1,400
-0.15(-5.38%)
Jul 09, 2020
2.780
2.870
2.760
2.790
18,082
+0.02(+0.72%)
Jul 08, 2020
2.600
2.780
2.540
2.770
63,293
+0.11(+4.14%)
Jul 07, 2020
2.600
2.820
2.553
2.660
14,264
+0.03(+1.14%)
Jul 06, 2020
2.960
2.980
2.280
2.630
107,864
-0.34(-11.45%)
Jul 02, 2020
2.900
2.970
2.800
2.970
69,800
+0.19(+6.83%)
Jul 01, 2020
2.840
2.890
2.770
2.780
6,300
-0.13(-4.47%)
Jun 30, 2020
2.880
2.910
2.770
2.910
9,866
+0.01(+0.34%)
Jun 29, 2020
2.980
3.100
2.820
2.900
11,026
-0.12(-3.97%)
Jun 26, 2020
3.190
3.190
2.960
3.020
44,600
-0.16(-5.09%)
Jun 25, 2020
3.013
3.200
2.990
3.182
154,113
+0.16(+5.36%)
Jun 24, 2020
3.130
3.150
2.960
3.020
52,097
-0.07(-2.27%)
Jun 23, 2020
3.200
3.200
3.010
3.090
121,540
+0.05(+1.64%)
Jun 22, 2020
2.990
3.160
2.810
3.040
143,768
+0.05(+1.67%)
Jun 19, 2020
2.930
3.000
2.765
2.990
244,400
+0.07(+2.40%)
Jun 18, 2020
2.770
2.950
2.700
2.920
174,637
+0.07(+2.46%)
Jun 17, 2020
2.760
2.910
2.700
2.850
173,269
+0.08(+2.89%)
Jun 16, 2020
2.600
2.860
2.600
2.770
147,234
+0.13(+4.92%)
Jun 15, 2020
2.500
2.880
2.460
2.640
113,120
-0.03(-1.12%)
Jun 12, 2020
2.240
2.790
2.180
2.670
97,900
+0.31(+13.14%)
Jun 11, 2020
2.240
2.500
2.240
2.360
31,483
-0.06(-2.48%)
Jun 10, 2020
2.380
2.430
2.335
2.420
7,928
+0.04(+1.69%)
Jun 09, 2020
2.321
2.500
2.250
2.380
38,338
+0.07(+3.02%)
Jun 08, 2020
2.300
2.380
2.260
2.310
43,596
+0.01(+0.43%)
Jun 05, 2020
1.990
2.300
1.970
2.300
72,500
+0.23(+11.38%)
Jun 04, 2020
2.114
2.114
2.020
2.065
5,933
-0.04(-2.13%)
Jun 03, 2020
2.080
2.110
1.980
2.110
28,120
+0.10(+4.72%)
Jun 02, 2020
1.870
2.059
1.870
2.015
5,650
-0.08(-3.59%)
Jun 01, 2020
1.860
2.100
1.860
2.090
25,563
+0.08(+3.98%)
May 29, 2020
1.990
2.050
1.980
2.010
12,800
+0.03(+1.52%)
May 28, 2020
1.967
2.000
1.949
1.980
8,537
+0.05(+2.59%)
May 27, 2020
2.000
2.100
1.910
1.930
65,082
-0.06(-3.02%)
May 26, 2020
1.980
1.990
1.920
1.990
28,882
+0.04(+2.05%)
May 22, 2020
1.950
1.950
1.860
1.950
9,800
+0.03(+1.35%)
May 21, 2020
1.850
1.940
1.850
1.924
26,524
+0.11(+6.29%)
May 20, 2020
1.816
1.850
1.810
1.810
1,867
+0.00(+0.01%)
May 19, 2020
1.872
1.872
1.790
1.810
4,399
+0.04(+2.26%)
May 18, 2020
1.760
1.835
1.760
1.770
12,899
-0.01(-0.56%)
May 15, 2020
1.779
1.790
1.760
1.780
18,800
+0.00(+0.00%)
May 14, 2020
1.713
1.780
1.700
1.780
5,473
+0.01(+0.56%)
May 13, 2020
1.790
1.790
1.750
1.770
5,113
-0.02(-1.06%)
May 12, 2020
1.790
1.880
1.680
1.789
23,794
-0.02(-1.17%)
May 11, 2020
1.740
1.830
1.740
1.810
9,661
+0.04(+2.26%)
May 08, 2020
1.770
1.800
1.740
1.770
23,700
-0.03(-1.67%)
May 07, 2020
1.730
1.800
1.720
1.800
11,640
+0.07(+4.05%)
May 06, 2020
1.740
1.769
1.720
1.730
4,266
-0.02(-1.14%)
May 05, 2020
1.760
1.770
1.730
1.750
13,075
-0.01(-0.57%)
May 04, 2020
1.740
1.775
1.730
1.760
13,914
+0.01(+0.57%)
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.