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
)
1.670
-0.050 (-2.91%)
Streaming Delayed Price
Updated: 10:21 AM 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 29, 2022
1.730
1.735
1.630
1.640
662,384
-0.03(-1.80%)
Apr 28, 2022
1.650
1.670
1.550
1.670
580,414
+0.07(+4.37%)
Apr 27, 2022
1.610
1.670
1.580
1.600
720,806
-0.04(-2.44%)
Apr 26, 2022
1.680
1.730
1.555
1.640
1,038,505
-0.05(-2.96%)
Apr 25, 2022
1.700
1.760
1.610
1.690
1,289,880
-0.13(-7.14%)
Apr 22, 2022
1.860
1.869
1.770
1.820
787,857
-0.06(-3.19%)
Apr 21, 2022
2.070
2.077
1.850
1.880
1,710,765
-0.23(-10.90%)
Apr 20, 2022
2.060
2.110
2.000
2.110
564,342
+0.03(+1.44%)
Apr 19, 2022
2.110
2.145
2.030
2.080
968,333
-0.07(-3.26%)
Apr 18, 2022
2.240
2.280
2.130
2.150
1,016,837
-0.03(-1.38%)
Apr 14, 2022
2.200
2.200
2.100
2.180
599,936
-0.02(-0.91%)
Apr 13, 2022
2.110
2.200
2.045
2.200
750,188
+0.12(+5.77%)
Apr 12, 2022
2.120
2.140
2.005
2.080
990,188
+0.03(+1.46%)
Apr 11, 2022
2.050
2.100
1.980
2.050
811,008
+0.02(+0.99%)
Apr 08, 2022
2.090
2.200
2.000
2.030
1,538,152
+0.07(+3.57%)
Apr 07, 2022
2.040
2.070
1.945
1.960
1,202,560
-0.10(-4.85%)
Apr 06, 2022
2.090
2.090
2.010
2.060
487,536
-0.02(-0.96%)
Apr 05, 2022
2.220
2.290
2.050
2.080
986,565
-0.10(-4.59%)
Apr 04, 2022
2.180
2.220
2.120
2.180
396,983
+0.01(+0.46%)
Apr 01, 2022
2.080
2.170
2.045
2.170
622,787
+0.06(+2.84%)
Mar 31, 2022
2.110
2.170
2.060
2.110
823,806
-0.04(-1.86%)
Mar 30, 2022
2.100
2.237
2.100
2.150
798,810
+0.07(+3.37%)
Mar 29, 2022
2.030
2.110
1.945
2.080
1,156,482
+0.02(+0.97%)
Mar 28, 2022
2.150
2.150
2.020
2.060
1,048,301
-0.12(-5.50%)
Mar 25, 2022
2.240
2.240
2.150
2.180
656,923
-0.06(-2.68%)
Mar 24, 2022
2.270
2.345
2.210
2.240
845,712
-0.04(-1.75%)
Mar 23, 2022
2.280
2.319
2.190
2.280
606,240
+0.04(+1.79%)
Mar 22, 2022
2.320
2.320
2.202
2.240
919,939
-0.10(-4.27%)
Mar 21, 2022
2.180
2.370
2.179
2.340
1,338,374
+0.16(+7.34%)
Mar 18, 2022
2.210
2.295
2.150
2.180
789,177
-0.07(-3.11%)
Mar 17, 2022
2.210
2.370
2.200
2.250
1,642,012
+0.08(+3.69%)
Mar 16, 2022
2.160
2.190
2.050
2.170
1,068,008
+0.00(+0.00%)
Mar 15, 2022
2.080
2.210
2.070
2.170
757,915
+0.01(+0.46%)
Mar 14, 2022
2.330
2.350
2.130
2.160
2,033,692
-0.29(-11.84%)
Mar 11, 2022
2.550
2.550
2.420
2.450
1,373,291
-0.19(-7.20%)
Mar 10, 2022
2.510
2.650
2.470
2.640
1,564,550
+0.13(+5.18%)
Mar 09, 2022
2.420
2.610
2.360
2.510
2,014,015
-0.08(-3.09%)
Mar 08, 2022
2.780
2.840
2.400
2.590
5,233,022
+0.08(+3.19%)
Mar 07, 2022
2.390
2.575
2.290
2.510
4,423,974
+0.29(+13.06%)
Mar 04, 2022
2.110
2.330
2.110
2.220
2,429,715
+0.13(+6.22%)
Mar 03, 2022
2.130
2.130
2.020
2.090
680,125
-0.01(-0.48%)
Mar 02, 2022
2.180
2.180
1.970
2.100
1,023,985
-0.03(-1.41%)
Mar 01, 2022
2.020
2.170
2.020
2.130
1,370,757
+0.13(+6.50%)
Feb 28, 2022
1.990
2.045
1.910
2.000
949,860
+0.06(+3.09%)
Feb 25, 2022
1.990
1.940
1.820
1.940
888,708
+0.00(+0.00%)
Feb 24, 2022
2.220
2.220
1.915
1.940
2,427,244
-0.08(-3.96%)
Feb 23, 2022
1.870
2.050
1.870
2.020
1,349,690
+0.17(+9.19%)
Feb 22, 2022
2.000
2.000
1.830
1.850
703,508
-0.12(-6.09%)
Feb 18, 2022
1.970
0
-0.03(-1.50%)
Feb 17, 2022
2.040
2.100
1.960
2.000
1,065,469
+0.04(+2.04%)
Feb 16, 2022
1.910
1.990
1.880
1.960
756,519
+0.04(+2.08%)
Feb 15, 2022
1.780
1.920
1.740
1.920
506,045
+0.09(+4.92%)
Feb 14, 2022
1.900
1.920
1.800
1.830
797,088
-0.01(-0.54%)
Feb 11, 2022
1.710
1.860
1.700
1.840
922,407
+0.12(+6.98%)
Feb 10, 2022
1.690
1.870
1.690
1.720
785,197
+0.00(+0.00%)
Feb 09, 2022
1.700
1.740
1.670
1.720
453,659
+0.02(+1.18%)
Feb 08, 2022
1.770
1.770
1.600
1.700
500,385
+0.05(+3.03%)
Feb 07, 2022
1.550
1.670
1.540
1.650
634,482
+0.12(+7.84%)
Feb 04, 2022
1.510
1.560
1.500
1.530
417,459
+0.02(+1.32%)
Feb 03, 2022
1.540
1.510
459,324
-0.07(-4.43%)
Feb 02, 2022
1.610
1.630
1.560
1.580
352,969
-0.03(-1.86%)
Feb 01, 2022
1.620
1.670
1.580
1.610
512,884
+0.00(+0.00%)
Jan 31, 2022
1.560
1.630
1.610
511,917
+0.07(+4.55%)
Jan 28, 2022
1.550
1.560
1.438
1.540
919,718
+0.03(+1.99%)
Jan 27, 2022
1.630
1.670
1.510
1.510
941,302
-0.16(-9.58%)
Jan 26, 2022
1.730
1.760
1.640
1.670
1,026,072
+0.01(+0.60%)
Jan 25, 2022
1.680
1.720
1.600
1.660
523,277
-0.07(-4.05%)
Jan 24, 2022
1.650
1.740
1.550
1.730
924,745
+0.00(+0.00%)
Jan 21, 2022
1.800
1.800
1.670
1.730
883,338
-0.06(-3.35%)
Jan 20, 2022
2.080
2.135
1.760
1.790
2,081,176
-0.19(-9.60%)
Jan 19, 2022
1.750
1.990
1.725
1.980
1,927,276
+0.34(+20.73%)
Jan 18, 2022
1.700
1.720
1.600
1.640
345,998
-0.03(-1.80%)
Jan 14, 2022
1.670
0
+0.00(+0.00%)
Jan 13, 2022
1.700
1.730
1.640
1.670
570,649
-0.03(-1.76%)
Jan 12, 2022
1.760
1.770
1.620
1.700
608,350
+0.00(+0.00%)
Jan 11, 2022
1.610
1.700
1.575
1.700
490,200
+0.11(+6.92%)
Jan 10, 2022
1.610
1.620
1.490
1.590
863,390
-0.05(-3.05%)
Jan 07, 2022
1.600
1.650
1.560
1.640
400,759
+0.04(+2.50%)
Jan 06, 2022
1.610
1.675
1.580
1.600
1,100,082
-0.12(-6.98%)
Jan 05, 2022
1.830
1.910
1.710
1.720
1,226,062
-0.09(-4.97%)
Jan 04, 2022
1.720
1.810
1.660
1.810
960,042
+0.12(+7.10%)
Jan 03, 2022
1.570
1.720
1.550
1.690
722,034
+0.11(+6.96%)
Dec 31, 2021
1.640
1.670
1.561
1.580
1,861,574
-0.07(-4.24%)
Dec 30, 2021
1.710
1.730
1.640
1.650
996,325
-0.04(-2.37%)
Dec 29, 2021
1.740
1.780
1.660
1.690
869,196
-0.07(-3.98%)
Dec 28, 2021
1.870
1.920
1.729
1.760
852,966
-0.10(-5.38%)
Dec 27, 2021
1.920
1.980
1.850
1.860
761,968
-0.09(-4.62%)
Dec 23, 2021
1.920
1.995
1.870
1.950
792,041
+0.05(+2.63%)
Dec 22, 2021
1.890
1.910
1.830
1.900
997,683
+0.05(+2.70%)
Dec 21, 2021
1.910
1.949
1.850
1.850
520,444
-0.05(-2.63%)
Dec 20, 2021
1.850
1.900
1.770
1.900
679,912
+0.01(+0.53%)
Dec 17, 2021
1.900
1.980
1.830
1.890
815,286
+0.00(+0.00%)
Dec 16, 2021
1.860
1.910
1.820
1.890
658,259
+0.08(+4.42%)
Dec 15, 2021
1.800
1.820
1.660
1.810
1,066,791
-0.01(-0.55%)
Dec 14, 2021
1.890
1.900
1.790
1.820
579,887
-0.10(-5.21%)
Dec 13, 2021
1.940
2.000
1.875
1.920
507,831
-0.03(-1.54%)
Dec 10, 2021
2.020
2.080
1.940
1.950
370,944
-0.06(-2.99%)
Dec 09, 2021
2.070
2.100
2.000
2.010
388,134
-0.12(-5.63%)
Dec 08, 2021
2.100
2.140
2.050
2.130
422,976
+0.03(+1.43%)
Dec 07, 2021
2.050
2.165
2.040
2.100
703,560
+0.07(+3.45%)
Dec 06, 2021
1.960
2.051
1.830
2.030
850,377
+0.11(+5.73%)
Dec 03, 2021
2.000
2.000
1.850
1.920
898,403
-0.08(-4.00%)
Dec 02, 2021
1.980
2.015
1.900
2.000
818,513
+0.02(+1.01%)
Dec 01, 2021
2.100
2.180
1.960
1.980
1,150,598
-0.16(-7.48%)
Nov 30, 2021
2.170
2.180
2.010
2.140
1,559,413
-0.06(-2.73%)
Nov 29, 2021
2.390
2.390
2.150
2.200
1,209,994
-0.14(-5.98%)
Nov 26, 2021
2.450
2.475
2.220
2.340
1,563,241
-0.17(-6.77%)
Nov 24, 2021
2.430
2.510
2.380
2.510
377,383
+0.03(+1.21%)
Nov 23, 2021
2.510
2.600
2.300
2.480
1,211,122
-0.11(-4.25%)
Nov 22, 2021
2.580
2.610
2.430
2.590
1,362,684
-0.03(-1.15%)
Nov 19, 2021
2.780
2.780
2.600
2.620
791,881
-0.17(-6.09%)
Nov 18, 2021
2.720
2.790
2.730
2.790
1,862,847
+0.04(+1.45%)
Nov 17, 2021
2.840
2.880
2.690
2.750
1,559,895
-0.09(-3.17%)
Nov 16, 2021
2.960
2.970
2.780
2.840
920,721
-0.16(-5.33%)
Nov 15, 2021
3.090
3.115
2.930
3.000
968,109
-0.05(-1.64%)
Nov 12, 2021
3.100
3.190
2.985
3.050
1,466,494
+0.08(+2.69%)
Nov 11, 2021
3.000
3.079
2.900
2.970
824,713
+0.07(+2.41%)
Nov 10, 2021
2.950
2.900
2,430,717
+0.00(+0.00%)
Nov 09, 2021
2.930
2.930
2.720
2.900
1,114,797
+0.02(+0.69%)
Nov 08, 2021
2.710
3.030
2.690
2.880
2,140,379
+0.27(+10.34%)
Nov 05, 2021
2.550
2.620
2.470
2.610
543,576
+0.06(+2.35%)
Nov 04, 2021
2.640
2.700
2.480
2.550
855,481
+0.00(+0.00%)
Nov 03, 2021
2.500
2.599
2.450
2.550
437,279
+0.02(+0.79%)
Nov 02, 2021
2.550
2.550
2.430
2.530
508,161
+0.00(+0.00%)
Nov 01, 2021
2.320
2.560
2.300
2.530
1,242,951
+0.23(+10.00%)
Oct 29, 2021
2.340
2.400
2.275
2.300
655,288
-0.09(-3.77%)
Oct 28, 2021
2.360
2.420
2.330
2.390
574,089
+0.05(+2.14%)
Oct 27, 2021
2.440
2.460
2.310
2.340
695,392
-0.10(-4.10%)
Oct 26, 2021
2.460
2.440
486,397
-0.03(-1.21%)
Oct 25, 2021
2.490
2.500
2.393
2.470
661,559
+0.09(+3.78%)
Oct 22, 2021
2.400
2.490
2.360
2.380
863,815
+0.01(+0.42%)
Oct 21, 2021
2.500
2.505
2.340
2.370
680,732
-0.13(-5.20%)
Oct 20, 2021
2.470
2.500
2.340
2.500
679,269
+0.07(+2.88%)
Oct 19, 2021
2.470
2.550
2.375
2.430
859,409
+0.09(+3.85%)
Oct 18, 2021
2.600
2.600
2.310
2.340
895,680
-0.11(-4.49%)
Oct 15, 2021
2.530
2.595
2.410
2.450
745,447
-0.08(-3.16%)
Oct 14, 2021
2.550
2.570
2.450
2.530
991,751
+0.07(+2.85%)
Oct 13, 2021
2.380
2.520
2.350
2.460
1,061,570
+0.10(+4.24%)
Oct 12, 2021
2.300
2.370
2.250
2.360
705,067
+0.03(+1.29%)
Oct 11, 2021
2.250
2.420
2.247
2.330
1,583,071
+0.14(+6.39%)
Oct 08, 2021
2.160
2.210
2.080
2.190
1,670,472
+0.11(+5.29%)
Oct 07, 2021
2.050
2.160
2.040
2.080
1,030,020
+0.06(+2.97%)
Oct 06, 2021
1.920
2.040
1.840
2.020
984,769
+0.05(+2.54%)
Oct 05, 2021
1.950
1.960
1.860
1.970
736,762
+0.04(+2.07%)
Oct 04, 2021
2.090
2.090
1.920
1.930
528,081
-0.13(-6.31%)
Oct 01, 2021
2.050
2.090
1.980
2.060
779,459
+0.05(+2.49%)
Sep 30, 2021
1.850
2.050
1.850
2.010
1,236,323
+0.19(+10.44%)
Sep 29, 2021
1.910
1.964
1.790
1.820
889,663
-0.10(-5.21%)
Sep 28, 2021
1.950
1.960
1.885
1.920
821,130
-0.03(-1.54%)
Sep 27, 2021
2.040
2.060
1.930
1.950
2,141,537
-0.05(-2.50%)
Sep 24, 2021
2.090
2.090
1.980
2.000
1,248,617
-0.09(-4.31%)
Sep 23, 2021
2.170
2.190
2.005
2.090
1,870,212
-0.06(-2.79%)
Sep 22, 2021
2.160
2.230
2.130
2.150
2,032,689
+0.01(+0.47%)
Sep 21, 2021
2.130
2.190
2.090
2.140
2,240,034
+0.03(+1.42%)
Sep 20, 2021
2.180
2.220
2.080
2.110
1,023,973
-0.17(-7.46%)
Sep 17, 2021
2.250
2.322
2.220
2.280
665,917
+0.00(+0.00%)
Sep 16, 2021
2.370
2.390
2.200
2.280
1,164,814
-0.09(-3.80%)
Sep 15, 2021
2.380
2.453
2.340
2.370
864,234
-0.01(-0.42%)
Sep 14, 2021
2.530
2.538
2.360
2.380
993,534
-0.15(-5.93%)
Sep 13, 2021
2.540
2.605
2.500
2.530
923,905
-0.02(-0.78%)
Sep 10, 2021
2.550
2.618
2.490
2.550
376,241
+0.03(+1.19%)
Sep 09, 2021
2.600
2.610
2.500
2.520
438,353
-0.06(-2.33%)
Sep 08, 2021
2.640
2.700
2.500
2.580
481,125
-0.08(-3.01%)
Sep 07, 2021
2.850
2.910
2.630
2.660
1,272,064
-0.19(-6.67%)
Sep 03, 2021
2.680
2.919
2.680
2.850
1,716,636
+0.20(+7.55%)
Sep 02, 2021
2.630
2.680
2.600
2.650
400,769
+0.05(+1.92%)
Sep 01, 2021
2.700
2.710
2.592
2.600
619,783
-0.08(-2.99%)
Aug 31, 2021
2.660
2.710
2.592
2.680
543,947
+0.03(+1.13%)
Aug 30, 2021
2.790
2.790
2.635
2.650
491,015
-0.13(-4.68%)
Aug 27, 2021
2.690
2.830
2.640
2.780
694,698
+0.13(+4.91%)
Aug 26, 2021
2.670
2.710
2.605
2.650
366,163
-0.02(-0.75%)
Aug 25, 2021
2.710
2.730
2.650
2.670
473,716
-0.05(-1.84%)
Aug 24, 2021
2.710
2.750
2.670
2.720
481,920
+0.05(+1.87%)
Aug 23, 2021
2.710
2.740
2.650
2.670
530,921
+0.09(+3.49%)
Aug 20, 2021
2.490
2.660
2.472
2.580
383,674
+0.09(+3.61%)
Aug 19, 2021
2.720
2.730
2.480
2.490
622,626
-0.27(-9.78%)
Aug 18, 2021
2.760
2.865
2.690
2.760
382,357
-0.03(-1.08%)
Aug 17, 2021
2.810
2.830
2.700
2.790
602,324
-0.04(-1.41%)
Aug 16, 2021
2.920
2.921
2.782
2.830
405,276
-0.11(-3.74%)
Aug 13, 2021
2.990
2.993
2.900
2.940
237,221
-0.04(-1.34%)
Aug 12, 2021
3.050
3.050
2.890
2.980
252,898
-0.08(-2.61%)
Aug 11, 2021
3.100
3.130
3.020
3.060
531,575
+0.01(+0.33%)
Aug 10, 2021
3.050
3.090
2.970
3.050
425,399
+0.01(+0.33%)
Aug 09, 2021
2.950
3.060
2.910
3.040
390,686
+0.06(+2.01%)
Aug 06, 2021
2.980
3.020
2.920
2.980
214,789
-0.05(-1.65%)
Aug 05, 2021
3.010
3.040
2.930
3.030
321,857
+0.02(+0.66%)
Aug 04, 2021
3.120
3.180
2.980
3.010
672,117
-0.10(-3.22%)
Aug 03, 2021
3.120
3.140
2.960
3.110
401,956
-0.01(-0.32%)
Aug 02, 2021
3.120
3.200
3.110
3.120
340,132
+0.00(+0.00%)
Jul 30, 2021
3.100
3.143
3.010
3.120
502,791
-0.01(-0.32%)
Jul 29, 2021
3.140
3.320
3.110
3.130
518,060
+0.00(+0.00%)
Jul 28, 2021
2.930
3.170
2.910
3.130
519,850
+0.22(+7.56%)
Jul 27, 2021
2.990
2.990
2.850
2.910
321,330
-0.08(-2.68%)
Jul 26, 2021
2.900
3.130
2.900
2.990
432,890
+0.08(+2.75%)
Jul 23, 2021
3.010
3.052
2.852
2.910
361,467
-0.08(-2.68%)
Jul 22, 2021
3.060
3.110
2.940
2.990
376,240
-0.07(-2.29%)
Jul 21, 2021
3.070
3.220
3.010
3.060
532,461
-0.01(-0.33%)
Jul 20, 2021
3.010
3.120
2.949
3.070
483,072
+0.07(+2.33%)
Jul 19, 2021
2.920
3.020
2.780
3.000
702,600
+0.00(+0.00%)
Jul 16, 2021
3.210
3.240
2.980
3.000
1,088,698
-0.28(-8.54%)
Jul 15, 2021
3.540
3.720
3.100
3.280
1,530,113
-0.13(-3.81%)
Jul 14, 2021
3.180
3.480
3.169
3.410
1,080,709
+0.31(+10.00%)
Jul 13, 2021
3.110
3.170
3.050
3.100
395,426
-0.03(-0.96%)
Jul 12, 2021
3.240
3.250
3.075
3.130
405,881
-0.11(-3.40%)
Jul 09, 2021
3.100
3.270
3.100
3.240
359,459
+0.12(+3.85%)
Jul 08, 2021
3.220
3.270
3.070
3.120
695,792
-0.24(-7.14%)
Jul 07, 2021
3.340
3.410
3.210
3.360
465,461
+0.03(+0.90%)
Jul 06, 2021
3.580
3.620
3.280
3.330
840,440
-0.20(-5.67%)
Jul 02, 2021
3.670
3.700
3.510
3.530
478,944
-0.14(-3.81%)
Jul 01, 2021
3.700
3.710
3.620
3.670
314,689
+0.05(+1.38%)
Jun 30, 2021
3.600
3.670
3.560
3.620
231,313
+0.02(+0.56%)
Jun 29, 2021
3.550
3.740
3.510
3.600
650,872
+0.02(+0.56%)
Jun 28, 2021
3.710
3.720
3.530
3.580
515,345
-0.14(-3.76%)
Jun 25, 2021
3.730
3.770
3.650
3.720
338,867
+0.03(+0.81%)
Jun 24, 2021
3.820
3.850
3.640
3.690
504,156
-0.14(-3.66%)
Jun 23, 2021
3.690
3.850
3.680
3.830
910,611
+0.22(+6.09%)
Jun 22, 2021
3.560
3.640
3.460
3.610
350,602
+0.04(+1.12%)
Jun 21, 2021
3.560
3.640
3.500
3.570
580,085
+0.05(+1.42%)
Jun 18, 2021
3.720
3.750
3.500
3.520
512,825
-0.20(-5.38%)
Jun 17, 2021
3.760
3.790
3.410
3.720
1,902,505
-0.10(-2.62%)
Jun 16, 2021
3.820
3.900
3.720
3.820
332,230
+0.01(+0.26%)
Jun 15, 2021
3.850
3.880
3.720
3.810
519,995
-0.09(-2.31%)
Jun 14, 2021
3.810
3.940
3.810
3.900
403,149
+0.05(+1.30%)
Jun 11, 2021
3.990
4.005
3.820
3.850
678,750
-0.11(-2.78%)
Jun 10, 2021
3.930
3.980
3.910
3.960
410,212
+0.03(+0.76%)
Jun 09, 2021
3.940
3.990
3.890
3.930
488,763
-0.01(-0.25%)
Jun 08, 2021
4.020
4.110
3.910
3.940
797,091
-0.07(-1.75%)
Jun 07, 2021
4.120
4.240
3.980
4.010
581,612
-0.16(-3.84%)
Jun 04, 2021
4.020
4.170
4.010
4.170
539,653
+0.22(+5.57%)
Jun 03, 2021
4.100
4.119
3.900
3.950
1,023,906
-0.21(-5.05%)
Jun 02, 2021
4.260
4.320
4.100
4.160
631,207
-0.09(-2.12%)
Jun 01, 2021
4.490
4.520
4.230
4.250
748,608
-0.11(-2.52%)
May 28, 2021
4.230
4.380
4.230
4.360
504,520
+0.13(+3.07%)
May 27, 2021
4.100
4.250
4.040
4.230
598,805
+0.13(+3.17%)
May 26, 2021
4.230
4.260
4.080
4.100
539,797
-0.15(-3.53%)
May 25, 2021
4.190
4.320
4.170
4.250
536,385
+0.09(+2.16%)
May 24, 2021
4.360
4.380
4.140
4.160
464,631
-0.12(-2.80%)
May 21, 2021
4.450
4.497
4.150
4.280
790,036
-0.16(-3.60%)
May 20, 2021
4.400
4.500
4.360
4.440
364,816
+0.10(+2.30%)
May 19, 2021
4.430
4.440
4.280
4.340
914,082
-0.22(-4.82%)
May 18, 2021
4.670
4.680
4.500
4.560
380,424
-0.03(-0.65%)
May 17, 2021
4.550
4.718
4.380
4.590
1,209,147
+0.06(+1.32%)
May 14, 2021
4.450
4.630
4.400
4.530
571,395
+0.22(+5.10%)
May 13, 2021
4.600
4.750
4.190
4.310
763,674
-0.26(-5.69%)
May 12, 2021
4.800
4.940
4.540
4.570
867,967
-0.29(-5.97%)
May 11, 2021
4.690
4.894
4.420
4.860
978,130
+0.00(+0.00%)
May 10, 2021
5.180
5.190
4.840
4.860
1,281,150
-0.21(-4.14%)
May 07, 2021
5.200
5.330
5.020
5.070
1,207,270
+0.01(+0.20%)
May 06, 2021
4.830
5.120
4.800
5.060
1,459,489
+0.28(+5.86%)
May 05, 2021
4.900
4.990
4.720
4.780
686,133
-0.11(-2.25%)
May 04, 2021
4.980
5.088
4.700
4.890
849,868
-0.08(-1.61%)
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.