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
Energy Fuels Inc
(NY:
UUUU
)
6.160
+0.220 (+3.70%)
Streaming Delayed Price
Updated: 1:14 PM EDT, Jun 10, 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 (%)
Aug 30, 2019
1.750
1.850
1.730
1.830
930,100
+0.08(+4.57%)
Aug 29, 2019
1.710
1.810
1.710
1.750
705,071
-0.01(-0.57%)
Aug 28, 2019
1.660
1.790
1.630
1.760
870,150
+0.10(+6.02%)
Aug 27, 2019
1.680
1.750
1.600
1.660
746,617
-0.04(-2.35%)
Aug 26, 2019
1.670
1.760
1.660
1.700
550,011
+0.05(+3.03%)
Aug 23, 2019
1.710
1.760
1.610
1.650
741,300
-0.06(-3.51%)
Aug 22, 2019
1.760
1.790
1.690
1.710
544,577
-0.03(-1.72%)
Aug 21, 2019
1.750
1.798
1.722
1.740
1,104,689
+0.04(+2.35%)
Aug 20, 2019
1.650
1.730
1.650
1.700
777,762
+0.05(+3.03%)
Aug 19, 2019
1.720
1.758
1.592
1.650
830,662
+0.07(+4.43%)
Aug 16, 2019
1.570
1.630
1.560
1.580
724,000
+0.04(+2.60%)
Aug 15, 2019
1.570
1.580
1.500
1.540
752,206
-0.03(-1.91%)
Aug 14, 2019
1.640
1.655
1.560
1.570
725,206
-0.08(-4.85%)
Aug 13, 2019
1.680
1.690
1.600
1.650
546,443
-0.02(-1.20%)
Aug 12, 2019
1.590
1.670
1.550
1.670
679,636
+0.09(+5.70%)
Aug 09, 2019
1.640
1.650
1.570
1.580
1,073,100
-0.05(-3.07%)
Aug 08, 2019
1.540
1.680
1.540
1.630
1,161,719
+0.08(+5.16%)
Aug 07, 2019
1.610
1.610
1.500
1.550
1,376,085
-0.06(-3.73%)
Aug 06, 2019
1.720
1.730
1.550
1.610
1,608,104
-0.11(-6.40%)
Aug 05, 2019
1.750
1.800
1.600
1.720
1,277,170
-0.01(-0.58%)
Aug 02, 2019
1.780
1.800
1.720
1.730
549,800
-0.04(-2.26%)
Aug 01, 2019
1.810
1.860
1.770
1.770
729,769
-0.05(-2.75%)
Jul 31, 2019
1.860
1.870
1.745
1.820
1,462,961
-0.03(-1.62%)
Jul 30, 2019
1.850
1.870
1.790
1.850
645,610
+0.01(+0.54%)
Jul 29, 2019
1.940
1.940
1.820
1.840
1,034,454
-0.07(-3.66%)
Jul 26, 2019
1.810
1.930
1.740
1.910
1,529,300
+0.12(+6.70%)
Jul 25, 2019
1.880
1.880
1.750
1.790
757,979
-0.08(-4.28%)
Jul 24, 2019
1.780
1.880
1.770
1.870
984,619
+0.06(+3.31%)
Jul 23, 2019
1.900
1.900
1.700
1.810
1,657,212
-0.08(-4.23%)
Jul 22, 2019
1.970
2.000
1.840
1.890
1,329,968
-0.08(-4.06%)
Jul 19, 2019
1.960
2.010
1.930
1.970
1,043,300
+0.02(+1.03%)
Jul 18, 2019
2.030
2.030
1.820
1.950
2,450,430
-0.08(-3.94%)
Jul 17, 2019
2.090
2.090
1.970
2.030
2,785,245
-0.02(-0.98%)
Jul 16, 2019
1.970
2.090
1.890
2.050
3,994,052
+0.13(+6.77%)
Jul 15, 2019
2.100
2.120
1.860
1.920
7,221,380
-0.01(-0.52%)
Jul 12, 2019
3.070
3.080
1.900
1.930
20,462,100
-1.11(-36.51%)
Jul 11, 2019
3.040
3.110
2.995
3.040
865,128
-0.01(-0.33%)
Jul 10, 2019
3.220
3.250
3.040
3.050
1,407,872
-0.13(-4.09%)
Jul 09, 2019
3.120
3.205
3.050
3.180
1,646,988
+0.09(+2.91%)
Jul 08, 2019
3.090
3.140
3.030
3.090
1,174,321
+0.05(+1.64%)
Jul 05, 2019
3.050
3.050
2.880
3.040
1,138,800
+0.08(+2.70%)
Jul 03, 2019
3.020
3.060
2.950
2.960
471,400
-0.05(-1.66%)
Jul 02, 2019
3.140
3.140
2.960
3.010
990,914
-0.08(-2.59%)
Jul 01, 2019
3.200
3.224
3.070
3.090
657,494
-0.04(-1.28%)
Jun 28, 2019
2.960
3.140
2.950
3.130
2,227,800
+0.20(+6.83%)
Jun 27, 2019
2.920
2.950
2.885
2.930
740,992
+0.00(+0.00%)
Jun 26, 2019
2.900
2.970
2.875
2.930
981,166
+0.03(+1.03%)
Jun 25, 2019
3.020
3.105
2.865
2.900
1,073,212
-0.12(-3.97%)
Jun 24, 2019
3.250
3.260
3.010
3.020
1,065,554
-0.21(-6.50%)
Jun 21, 2019
3.200
3.320
3.200
3.230
1,319,400
+0.05(+1.57%)
Jun 20, 2019
3.240
3.260
3.090
3.180
1,849,085
+0.03(+0.95%)
Jun 19, 2019
3.120
3.160
3.070
3.150
467,698
+0.01(+0.32%)
Jun 18, 2019
3.100
3.150
3.040
3.140
1,103,304
+0.02(+0.64%)
Jun 17, 2019
3.130
3.160
3.100
3.120
1,058,227
-0.01(-0.32%)
Jun 14, 2019
3.160
3.190
3.090
3.130
1,020,400
+0.00(+0.00%)
Jun 13, 2019
3.030
3.180
3.030
3.130
1,407,866
+0.09(+2.96%)
Jun 12, 2019
3.100
3.135
3.000
3.040
1,003,348
-0.04(-1.30%)
Jun 11, 2019
3.150
3.150
3.030
3.080
1,227,510
+0.01(+0.33%)
Jun 10, 2019
3.010
3.090
2.980
3.070
1,281,749
+0.06(+1.99%)
Jun 07, 2019
2.960
3.080
2.910
3.010
1,745,200
+0.08(+2.73%)
Jun 06, 2019
2.850
2.930
2.790
2.930
1,255,876
+0.06(+2.09%)
Jun 05, 2019
2.880
2.880
2.750
2.870
1,092,380
+0.03(+1.06%)
Jun 04, 2019
2.780
2.850
2.750
2.840
1,004,393
+0.06(+2.16%)
Jun 03, 2019
2.750
2.850
2.680
2.780
1,576,814
+0.06(+2.21%)
May 31, 2019
2.560
2.740
2.500
2.720
1,474,100
+0.16(+6.25%)
May 30, 2019
2.530
2.560
2.440
2.560
737,259
+0.01(+0.39%)
May 29, 2019
2.510
2.560
2.450
2.550
914,993
+0.01(+0.39%)
May 28, 2019
2.650
2.650
2.520
2.540
643,393
-0.06(-2.31%)
May 24, 2019
2.730
2.740
2.580
2.600
699,900
-0.12(-4.41%)
May 23, 2019
2.650
2.730
2.620
2.720
567,163
+0.06(+2.26%)
May 22, 2019
2.750
2.780
2.630
2.660
574,380
-0.09(-3.27%)
May 21, 2019
2.790
2.790
2.710
2.750
530,867
-0.01(-0.36%)
May 20, 2019
2.700
2.770
2.683
2.760
508,741
+0.01(+0.36%)
May 17, 2019
2.750
2.790
2.660
2.750
741,300
-0.03(-1.08%)
May 16, 2019
2.710
2.810
2.710
2.780
608,046
+0.09(+3.35%)
May 15, 2019
2.590
2.720
2.550
2.690
919,074
+0.10(+3.86%)
May 14, 2019
2.660
2.670
2.580
2.590
718,181
-0.04(-1.52%)
May 13, 2019
2.640
2.660
2.520
2.630
1,674,648
-0.08(-2.95%)
May 10, 2019
2.770
2.780
2.660
2.710
1,051,500
-0.05(-1.81%)
May 09, 2019
2.780
2.820
2.680
2.760
826,689
-0.04(-1.43%)
May 08, 2019
2.820
2.920
2.700
2.800
1,895,567
-0.11(-3.78%)
May 07, 2019
2.900
2.940
2.830
2.910
879,806
-0.02(-0.68%)
May 06, 2019
3.000
3.000
2.900
2.930
593,941
-0.06(-2.01%)
May 03, 2019
2.900
3.010
2.880
2.990
604,000
+0.08(+2.75%)
May 02, 2019
2.960
2.960
2.820
2.910
1,097,600
-0.05(-1.69%)
May 01, 2019
2.990
3.010
2.940
2.960
868,884
-0.04(-1.33%)
Apr 30, 2019
3.020
3.070
2.950
3.000
696,270
-0.03(-0.99%)
Apr 29, 2019
3.120
3.120
3.000
3.030
407,061
-0.05(-1.62%)
Apr 26, 2019
3.080
3.100
3.020
3.080
449,700
+0.03(+0.98%)
Apr 25, 2019
3.030
3.050
2.970
3.050
713,864
+0.03(+0.99%)
Apr 24, 2019
3.130
3.149
3.000
3.020
938,190
-0.11(-3.51%)
Apr 23, 2019
3.140
3.160
3.050
3.130
695,529
+0.03(+0.97%)
Apr 22, 2019
3.150
3.155
3.070
3.100
644,081
-0.03(-0.96%)
Apr 18, 2019
3.160
3.200
3.030
3.130
915,200
+0.01(+0.32%)
Apr 17, 2019
3.010
3.150
2.990
3.120
1,210,124
+0.08(+2.63%)
Apr 16, 2019
3.180
3.210
3.030
3.040
1,044,710
-0.11(-3.49%)
Apr 15, 2019
3.290
3.320
3.110
3.150
1,386,350
-0.14(-4.26%)
Apr 12, 2019
3.450
3.460
3.110
3.290
2,359,500
-0.12(-3.52%)
Apr 11, 2019
3.560
3.650
3.370
3.410
1,439,389
-0.18(-5.01%)
Apr 10, 2019
3.670
3.720
3.570
3.590
795,114
+0.01(+0.28%)
Apr 09, 2019
3.520
3.680
3.520
3.580
1,188,910
-0.03(-0.83%)
Apr 08, 2019
3.700
3.730
3.600
3.610
999,002
-0.03(-0.82%)
Apr 05, 2019
3.650
3.670
3.589
3.640
738,400
+0.03(+0.83%)
Apr 04, 2019
3.650
3.660
3.560
3.610
1,096,852
+0.02(+0.56%)
Apr 03, 2019
3.580
3.630
3.520
3.590
1,263,347
+0.04(+1.13%)
Apr 02, 2019
3.490
3.575
3.440
3.550
1,209,865
+0.09(+2.60%)
Apr 01, 2019
3.430
3.500
3.300
3.460
1,326,426
+0.13(+3.90%)
Mar 29, 2019
3.350
3.420
3.290
3.330
1,014,900
+0.02(+0.60%)
Mar 28, 2019
3.290
3.330
3.220
3.310
914,471
+0.03(+0.91%)
Mar 27, 2019
3.340
3.380
3.200
3.280
1,165,394
-0.04(-1.20%)
Mar 26, 2019
3.240
3.329
3.170
3.320
1,139,941
+0.13(+4.08%)
Mar 25, 2019
3.150
3.235
3.100
3.190
533,438
+0.03(+0.95%)
Mar 22, 2019
3.230
3.305
3.100
3.160
1,223,800
-0.08(-2.47%)
Mar 21, 2019
3.290
3.320
3.160
3.240
737,176
-0.04(-1.22%)
Mar 20, 2019
3.260
3.340
3.170
3.280
1,184,716
+0.02(+0.61%)
Mar 19, 2019
3.190
3.285
3.170
3.260
1,180,684
+0.09(+2.84%)
Mar 18, 2019
3.250
3.270
3.050
3.170
981,827
-0.04(-1.25%)
Mar 15, 2019
3.090
3.290
3.070
3.210
2,146,700
+0.13(+4.22%)
Mar 14, 2019
3.000
3.100
2.870
3.080
1,339,797
+0.09(+3.01%)
Mar 13, 2019
2.660
3.010
2.660
2.990
1,177,008
+0.31(+11.57%)
Mar 12, 2019
2.700
2.830
2.640
2.680
1,360,044
-0.06(-2.19%)
Mar 11, 2019
2.840
2.890
2.680
2.740
1,440,517
-0.08(-2.84%)
Mar 08, 2019
2.790
2.890
2.710
2.820
822,600
+0.05(+1.81%)
Mar 07, 2019
2.850
2.890
2.750
2.770
697,611
-0.09(-3.15%)
Mar 06, 2019
2.920
2.930
2.850
2.860
739,612
-0.04(-1.38%)
Mar 05, 2019
2.950
2.950
2.900
2.900
615,878
-0.04(-1.36%)
Mar 04, 2019
3.050
3.050
2.910
2.940
1,034,489
-0.11(-3.61%)
Mar 01, 2019
3.090
3.130
3.000
3.050
590,400
-0.02(-0.65%)
Feb 28, 2019
3.060
3.130
3.020
3.070
737,573
-0.04(-1.29%)
Feb 27, 2019
3.150
3.150
3.000
3.110
565,646
-0.02(-0.64%)
Feb 26, 2019
3.000
3.155
2.995
3.130
1,022,651
+0.12(+3.99%)
Feb 25, 2019
3.000
3.120
2.990
3.010
669,414
-0.01(-0.33%)
Feb 22, 2019
3.040
3.070
2.990
3.020
631,600
-0.01(-0.33%)
Feb 21, 2019
2.910
3.040
2.910
3.030
675,519
+0.05(+1.68%)
Feb 20, 2019
2.960
3.020
2.920
2.980
718,275
+0.03(+1.02%)
Feb 19, 2019
3.030
3.090
2.920
2.950
1,088,747
-0.07(-2.32%)
Feb 15, 2019
3.030
3.100
2.985
3.020
514,100
-0.02(-0.66%)
Feb 14, 2019
2.890
3.050
2.890
3.040
723,281
+0.11(+3.75%)
Feb 13, 2019
3.060
3.060
2.900
2.930
836,932
-0.10(-3.30%)
Feb 12, 2019
3.120
3.200
2.950
3.030
967,733
-0.02(-0.66%)
Feb 11, 2019
3.000
3.090
2.930
3.050
745,838
+0.05(+1.67%)
Feb 08, 2019
3.110
3.150
2.960
3.000
629,800
-0.13(-4.15%)
Feb 07, 2019
3.140
3.160
3.000
3.130
741,702
-0.02(-0.63%)
Feb 06, 2019
3.430
3.430
3.120
3.150
1,465,212
-0.21(-6.25%)
Feb 05, 2019
3.140
3.370
3.110
3.360
1,528,509
+0.25(+8.04%)
Feb 04, 2019
2.950
3.120
2.890
3.110
900,072
+0.18(+6.14%)
Feb 01, 2019
2.900
2.980
2.860
2.930
692,500
+0.07(+2.45%)
Jan 31, 2019
2.920
3.010
2.850
2.860
1,078,630
-0.04(-1.38%)
Jan 30, 2019
2.950
2.950
2.840
2.900
547,627
+0.02(+0.69%)
Jan 29, 2019
2.800
2.985
2.800
2.880
640,634
+0.06(+2.13%)
Jan 28, 2019
2.900
2.910
2.700
2.820
1,025,120
-0.09(-3.09%)
Jan 25, 2019
2.720
2.950
2.720
2.910
731,100
+0.19(+6.99%)
Jan 24, 2019
2.690
2.790
2.660
2.720
770,612
+0.00(+0.00%)
Jan 23, 2019
2.870
2.870
2.630
2.720
883,875
+0.04(+1.49%)
Jan 22, 2019
2.890
2.900
2.650
2.680
1,058,623
-0.23(-7.90%)
Jan 18, 2019
2.880
3.000
2.850
2.910
551,600
+0.04(+1.39%)
Jan 17, 2019
2.840
2.880
2.810
2.870
455,271
+0.01(+0.35%)
Jan 16, 2019
3.000
3.000
2.850
2.860
565,973
-0.10(-3.38%)
Jan 15, 2019
2.920
3.010
2.910
2.960
484,970
+0.05(+1.72%)
Jan 14, 2019
2.980
3.070
2.900
2.910
583,781
-0.11(-3.64%)
Jan 11, 2019
3.090
3.150
2.990
3.020
899,800
-0.10(-3.21%)
Jan 10, 2019
3.160
3.230
3.050
3.120
835,312
-0.07(-2.19%)
Jan 09, 2019
3.070
3.230
3.040
3.190
970,235
+0.15(+4.93%)
Jan 08, 2019
3.120
3.140
2.950
3.040
766,431
-0.05(-1.62%)
Jan 07, 2019
3.060
3.130
3.000
3.090
1,072,336
+0.07(+2.32%)
Jan 04, 2019
2.850
3.060
2.820
3.020
835,500
+0.22(+7.86%)
Jan 03, 2019
2.780
2.840
2.660
2.800
550,425
+0.02(+0.72%)
Jan 02, 2019
2.730
2.850
2.710
2.780
755,578
-0.07(-2.46%)
Dec 31, 2018
2.790
2.860
2.690
2.850
932,400
+0.13(+4.78%)
Dec 28, 2018
2.750
2.830
2.620
2.720
879,700
-0.03(-1.09%)
Dec 27, 2018
2.750
2.770
2.610
2.750
763,241
-0.05(-1.79%)
Dec 26, 2018
2.550
2.830
2.510
2.800
1,151,245
+0.22(+8.53%)
Dec 24, 2018
2.670
2.710
2.540
2.580
1,106,700
-0.17(-6.18%)
Dec 21, 2018
2.960
2.970
2.640
2.750
3,635,800
-0.24(-8.03%)
Dec 20, 2018
3.110
3.180
2.860
2.990
2,429,686
-0.18(-5.68%)
Dec 19, 2018
3.190
3.240
3.070
3.170
1,652,091
-0.03(-0.94%)
Dec 18, 2018
3.140
3.290
3.130
3.200
1,115,244
+0.06(+1.91%)
Dec 17, 2018
3.470
3.550
3.140
3.140
1,290,550
-0.36(-10.29%)
Dec 14, 2018
3.540
3.700
3.490
3.500
951,700
-0.10(-2.78%)
Dec 13, 2018
3.700
3.770
3.570
3.600
822,872
-0.06(-1.64%)
Dec 12, 2018
3.540
3.720
3.530
3.660
1,045,417
+0.13(+3.68%)
Dec 11, 2018
3.590
3.640
3.440
3.530
940,509
-0.02(-0.56%)
Dec 10, 2018
3.360
3.590
3.350
3.550
1,380,538
+0.14(+4.11%)
Dec 07, 2018
3.250
3.440
3.210
3.410
994,600
+0.16(+4.92%)
Dec 06, 2018
3.100
3.250
2.980
3.250
1,175,863
+0.07(+2.20%)
Dec 04, 2018
3.430
3.510
3.150
3.180
889,700
-0.25(-7.29%)
Dec 03, 2018
3.430
3.460
3.350
3.430
1,242,471
+0.15(+4.57%)
Nov 30, 2018
3.120
3.320
3.090
3.280
605,400
+0.14(+4.46%)
Nov 29, 2018
3.210
3.230
3.080
3.140
403,299
-0.07(-2.18%)
Nov 28, 2018
3.090
3.230
2.990
3.210
716,655
+0.12(+3.88%)
Nov 27, 2018
3.160
3.160
2.990
3.090
826,286
+0.01(+0.32%)
Nov 26, 2018
3.160
3.260
3.030
3.080
850,402
-0.05(-1.60%)
Nov 23, 2018
3.180
3.210
3.090
3.130
413,000
-0.12(-3.69%)
Nov 21, 2018
3.250
3.250
3.250
0
+0.07(+2.20%)
Nov 20, 2018
3.160
3.205
2.980
3.180
1,007,448
-0.01(-0.31%)
Nov 19, 2018
3.200
3.360
3.150
3.190
778,150
-0.04(-1.24%)
Nov 16, 2018
3.260
3.290
3.130
3.230
726,700
-0.07(-2.12%)
Nov 15, 2018
3.030
3.360
3.030
3.300
1,136,689
+0.22(+7.14%)
Nov 14, 2018
3.220
3.280
2.990
3.080
1,459,149
-0.10(-3.14%)
Nov 13, 2018
3.310
3.390
3.140
3.180
1,488,993
-0.15(-4.50%)
Nov 12, 2018
3.650
3.650
3.320
3.330
1,424,725
-0.31(-8.52%)
Nov 09, 2018
3.670
3.800
3.500
3.640
865,500
-0.07(-1.89%)
Nov 08, 2018
3.840
3.945
3.650
3.710
1,253,783
-0.12(-3.13%)
Nov 07, 2018
3.720
3.910
3.720
3.830
1,181,990
+0.13(+3.51%)
Nov 06, 2018
3.850
4.090
3.610
3.700
3,033,716
-0.39(-9.54%)
Nov 05, 2018
3.200
4.090
3.200
4.090
4,449,114
+0.62(+17.87%)
Nov 02, 2018
3.420
3.540
3.360
3.470
1,364,100
+0.10(+2.97%)
Nov 01, 2018
3.430
3.490
3.225
3.370
1,148,211
+0.00(+0.00%)
Oct 31, 2018
3.020
3.400
2.970
3.370
3,147,679
+0.41(+13.85%)
Oct 30, 2018
2.840
2.980
2.790
2.960
945,584
+0.11(+3.86%)
Oct 29, 2018
2.910
3.030
2.760
2.850
1,070,408
-0.07(-2.40%)
Oct 26, 2018
2.890
2.980
2.810
2.920
698,600
-0.03(-1.02%)
Oct 25, 2018
2.850
2.990
2.810
2.950
1,028,385
+0.14(+4.98%)
Oct 24, 2018
2.890
2.950
2.810
2.810
809,091
-0.08(-2.77%)
Oct 23, 2018
2.960
3.030
2.840
2.890
934,788
-0.14(-4.62%)
Oct 22, 2018
2.970
3.100
2.930
3.030
826,127
+0.10(+3.41%)
Oct 19, 2018
2.980
3.050
2.880
2.930
1,127,900
-0.02(-0.68%)
Oct 18, 2018
3.150
3.150
2.930
2.950
1,614,428
-0.22(-6.94%)
Oct 17, 2018
3.260
3.260
3.125
3.170
991,520
-0.12(-3.65%)
Oct 16, 2018
3.270
3.327
3.210
3.290
908,027
+0.05(+1.54%)
Oct 15, 2018
3.250
3.250
3.130
3.240
817,293
+0.05(+1.57%)
Oct 12, 2018
3.280
3.300
3.160
3.190
1,191,100
-0.01(-0.31%)
Oct 11, 2018
3.110
3.305
3.090
3.200
1,923,366
-0.10(-3.03%)
Oct 10, 2018
3.650
3.699
3.240
3.300
2,695,990
-0.32(-8.84%)
Oct 09, 2018
3.530
3.700
3.370
3.620
2,365,503
+0.11(+3.13%)
Oct 08, 2018
3.420
3.510
3.340
3.510
845,635
+0.17(+5.09%)
Oct 05, 2018
3.550
3.580
3.260
3.340
1,235,100
-0.12(-3.47%)
Oct 04, 2018
3.460
3.600
3.380
3.460
1,304,200
+0.05(+1.47%)
Oct 03, 2018
3.420
3.530
3.360
3.410
2,396,079
+0.09(+2.71%)
Oct 02, 2018
3.250
3.380
3.190
3.320
2,229,049
+0.07(+2.15%)
Oct 01, 2018
3.300
3.360
3.210
3.250
605,215
-0.03(-0.91%)
Sep 28, 2018
3.230
3.380
3.230
3.280
1,072,800
+0.05(+1.55%)
Sep 27, 2018
3.100
3.320
3.100
3.230
931,680
+0.21(+6.95%)
Sep 26, 2018
3.090
3.114
3.000
3.020
419,400
-0.07(-2.27%)
Sep 25, 2018
3.130
3.197
3.060
3.090
401,456
-0.03(-0.96%)
Sep 24, 2018
3.240
3.270
3.060
3.120
807,434
-0.11(-3.41%)
Sep 21, 2018
3.290
3.320
3.200
3.230
1,408,000
-0.07(-2.12%)
Sep 20, 2018
3.350
3.350
3.220
3.300
505,145
+0.02(+0.61%)
Sep 19, 2018
3.240
3.390
3.220
3.280
902,099
+0.06(+1.86%)
Sep 18, 2018
3.100
3.270
3.060
3.220
746,306
+0.12(+3.87%)
Sep 17, 2018
3.180
3.189
3.065
3.100
501,496
-0.05(-1.59%)
Sep 14, 2018
3.190
3.220
3.100
3.150
532,800
-0.03(-0.94%)
Sep 13, 2018
3.150
3.260
3.060
3.180
1,052,015
+0.06(+1.92%)
Sep 12, 2018
2.820
3.170
2.820
3.120
1,499,037
+0.29(+10.25%)
Sep 11, 2018
2.790
2.870
2.760
2.830
580,893
+0.02(+0.71%)
Sep 10, 2018
2.900
2.980
2.800
2.810
702,498
-0.08(-2.77%)
Sep 07, 2018
2.860
2.900
2.710
2.890
954,700
-0.01(-0.34%)
Sep 06, 2018
2.980
3.080
2.870
2.900
684,328
-0.10(-3.33%)
Sep 05, 2018
3.150
3.150
2.940
3.000
1,000,178
-0.15(-4.76%)
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.