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
Mistras Group Inc
(NY:
MG
)
8.415
+0.105 (+1.26%)
Streaming Delayed Price
Updated: 11:21 AM 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 (%)
Jan 29, 2021
7.190
7.239
6.660
6.910
149,200
-0.35(-4.82%)
Jan 28, 2021
7.000
7.410
6.955
7.260
114,182
+0.33(+4.76%)
Jan 27, 2021
7.380
7.390
6.840
6.930
192,626
-0.45(-6.10%)
Jan 26, 2021
8.400
8.470
7.380
7.380
255,896
-0.94(-11.30%)
Jan 25, 2021
8.370
8.500
8.210
8.320
158,449
-0.17(-2.00%)
Jan 22, 2021
8.150
8.520
8.060
8.490
88,300
+0.27(+3.28%)
Jan 21, 2021
8.330
8.410
8.000
8.220
114,719
-0.09(-1.08%)
Jan 20, 2021
8.660
8.715
8.040
8.310
192,562
-0.32(-3.71%)
Jan 19, 2021
8.320
8.650
8.200
8.630
86,478
+0.34(+4.10%)
Jan 15, 2021
8.480
8.660
8.100
8.290
92,100
-0.42(-4.82%)
Jan 14, 2021
8.770
9.127
8.670
8.710
99,187
+0.02(+0.23%)
Jan 13, 2021
9.360
9.360
8.550
8.690
197,873
-0.56(-6.05%)
Jan 12, 2021
8.510
9.280
8.510
9.250
212,310
+0.76(+8.95%)
Jan 11, 2021
7.890
8.500
7.860
8.490
134,843
+0.44(+5.47%)
Jan 08, 2021
8.210
8.210
7.864
8.050
119,800
-0.05(-0.62%)
Jan 07, 2021
8.000
8.160
7.790
8.100
181,290
+0.15(+1.89%)
Jan 06, 2021
7.640
8.223
7.600
7.950
177,414
+0.49(+6.57%)
Jan 05, 2021
7.060
7.650
6.990
7.460
175,006
+0.33(+4.63%)
Jan 04, 2021
7.760
7.760
6.890
7.130
166,568
-0.63(-8.12%)
Dec 31, 2020
7.760
7.760
7.760
131,732
+0.16(+2.11%)
Dec 30, 2020
7.530
7.740
7.410
7.600
131,732
+0.07(+0.93%)
Dec 29, 2020
7.600
7.660
7.460
7.530
133,891
-0.07(-0.92%)
Dec 28, 2020
7.680
7.680
7.420
7.600
128,258
-0.05(-0.65%)
Dec 24, 2020
7.910
7.910
7.420
7.650
81,000
-0.17(-2.17%)
Dec 23, 2020
7.940
8.160
7.600
7.820
200,588
-0.01(-0.13%)
Dec 22, 2020
7.980
8.000
7.150
7.830
376,186
+0.44(+5.95%)
Dec 21, 2020
7.450
7.480
6.870
7.390
258,166
-0.15(-1.99%)
Dec 18, 2020
7.300
7.650
7.100
7.540
251,700
+0.22(+3.01%)
Dec 17, 2020
7.380
7.427
7.040
7.320
224,742
-0.05(-0.68%)
Dec 16, 2020
7.220
7.480
7.150
7.370
201,284
+0.12(+1.66%)
Dec 15, 2020
7.240
7.330
7.120
7.250
386,116
+0.10(+1.40%)
Dec 14, 2020
7.090
7.329
6.950
7.150
190,412
+0.26(+3.77%)
Dec 11, 2020
6.670
6.914
6.610
6.890
204,300
+0.08(+1.17%)
Dec 10, 2020
6.510
6.860
6.500
6.810
120,635
+0.13(+1.95%)
Dec 09, 2020
6.620
6.740
6.500
6.680
251,400
+0.15(+2.30%)
Dec 08, 2020
6.070
6.550
6.040
6.530
346,363
+0.38(+6.18%)
Dec 07, 2020
5.780
6.160
5.711
6.150
176,094
+0.28(+4.77%)
Dec 04, 2020
5.310
5.960
5.275
5.870
255,800
+0.62(+11.81%)
Dec 03, 2020
5.370
5.370
5.050
5.250
120,704
-0.10(-1.87%)
Dec 02, 2020
5.230
5.440
5.120
5.350
100,866
+0.11(+2.10%)
Dec 01, 2020
5.310
5.400
5.200
5.240
88,179
+0.02(+0.38%)
Nov 30, 2020
5.700
5.700
5.150
5.220
155,852
-0.57(-9.84%)
Nov 27, 2020
6.020
6.040
5.520
5.790
97,900
-0.21(-3.50%)
Nov 25, 2020
5.380
6.120
5.360
6.000
241,900
+0.59(+10.91%)
Nov 24, 2020
5.160
5.430
5.050
5.410
288,256
+0.39(+7.77%)
Nov 23, 2020
4.940
5.060
4.800
5.020
158,752
+0.10(+2.03%)
Nov 20, 2020
4.890
4.970
4.700
4.920
115,000
-0.04(-0.81%)
Nov 19, 2020
4.990
5.010
4.740
4.960
101,342
-0.03(-0.60%)
Nov 18, 2020
5.040
5.095
4.740
4.990
166,719
-0.03(-0.60%)
Nov 17, 2020
4.860
5.060
4.720
5.020
171,352
+0.11(+2.24%)
Nov 16, 2020
4.800
5.000
4.640
4.910
297,426
+0.51(+11.59%)
Nov 13, 2020
4.240
4.410
4.140
4.400
129,600
+0.17(+4.02%)
Nov 12, 2020
4.530
4.580
4.200
4.230
112,741
-0.38(-8.24%)
Nov 11, 2020
4.800
4.870
4.500
4.610
113,922
-0.12(-2.54%)
Nov 10, 2020
4.700
4.890
4.330
4.730
239,152
+0.01(+0.21%)
Nov 09, 2020
4.300
4.890
4.300
4.720
363,595
+0.71(+17.71%)
Nov 06, 2020
4.050
4.075
3.980
4.010
80,800
-0.04(-0.99%)
Nov 05, 2020
3.840
4.200
3.780
4.050
143,621
+0.22(+5.74%)
Nov 04, 2020
3.780
3.900
3.730
3.830
125,851
-0.03(-0.78%)
Nov 03, 2020
3.820
3.980
3.820
3.860
67,683
+0.12(+3.21%)
Nov 02, 2020
3.720
3.810
3.690
3.740
118,752
+0.02(+0.54%)
Oct 30, 2020
3.800
3.830
3.720
3.720
170,400
-0.11(-2.87%)
Oct 29, 2020
3.800
3.860
3.780
3.830
89,657
+0.02(+0.52%)
Oct 28, 2020
3.800
3.870
3.770
3.810
166,049
-0.04(-1.04%)
Oct 27, 2020
3.860
3.910
3.820
3.850
88,904
-0.04(-1.03%)
Oct 26, 2020
3.930
3.980
3.850
3.890
181,151
-0.05(-1.27%)
Oct 23, 2020
3.980
4.048
3.920
3.940
43,500
-0.01(-0.25%)
Oct 22, 2020
4.000
4.060
3.890
3.950
99,718
-0.04(-1.00%)
Oct 21, 2020
3.940
4.040
3.900
3.990
78,194
+0.04(+1.01%)
Oct 20, 2020
3.870
3.980
3.840
3.950
203,641
+0.09(+2.33%)
Oct 19, 2020
3.950
3.950
3.800
3.860
116,601
-0.03(-0.77%)
Oct 16, 2020
3.930
4.030
3.830
3.890
118,300
-0.06(-1.52%)
Oct 15, 2020
3.870
3.970
3.830
3.950
43,312
+0.01(+0.25%)
Oct 14, 2020
4.000
4.070
3.930
3.940
64,650
-0.03(-0.76%)
Oct 13, 2020
3.860
4.080
3.840
3.970
165,765
+0.05(+1.28%)
Oct 12, 2020
4.030
4.060
3.760
3.920
376,412
-0.14(-3.45%)
Oct 09, 2020
4.180
4.200
4.020
4.060
85,300
-0.09(-2.17%)
Oct 08, 2020
4.030
4.170
3.930
4.150
134,589
+0.19(+4.80%)
Oct 07, 2020
3.930
4.014
3.800
3.960
177,904
+0.03(+0.76%)
Oct 06, 2020
4.060
4.090
3.910
3.930
88,504
-0.10(-2.48%)
Oct 05, 2020
4.100
4.139
4.010
4.030
157,455
+0.06(+1.51%)
Oct 02, 2020
3.880
4.060
3.850
3.970
143,100
-0.04(-1.00%)
Oct 01, 2020
3.930
4.030
3.880
4.010
123,787
+0.10(+2.56%)
Sep 30, 2020
3.960
4.060
3.890
3.910
132,994
-0.02(-0.51%)
Sep 29, 2020
4.160
4.170
3.850
3.930
172,008
-0.21(-5.07%)
Sep 28, 2020
4.070
4.330
4.070
4.140
103,102
+0.16(+4.02%)
Sep 25, 2020
3.820
4.005
3.810
3.980
131,500
+0.12(+3.11%)
Sep 24, 2020
3.790
3.950
3.710
3.860
153,504
+0.08(+2.12%)
Sep 23, 2020
3.840
3.900
3.750
3.780
242,335
-0.06(-1.56%)
Sep 22, 2020
3.980
4.010
3.750
3.840
239,359
-0.10(-2.54%)
Sep 21, 2020
4.120
4.190
3.940
3.940
255,502
-0.30(-7.08%)
Sep 18, 2020
4.220
4.480
4.160
4.240
334,200
+0.08(+1.92%)
Sep 17, 2020
4.100
4.200
4.030
4.160
164,459
+0.00(+0.00%)
Sep 16, 2020
4.060
4.290
4.000
4.160
272,169
+0.16(+4.00%)
Sep 15, 2020
4.080
4.139
3.950
4.000
174,815
-0.06(-1.48%)
Sep 14, 2020
3.900
4.145
3.900
4.060
149,987
+0.14(+3.57%)
Sep 11, 2020
4.040
4.040
3.910
3.920
296,700
-0.08(-2.00%)
Sep 10, 2020
4.090
4.150
4.000
4.000
172,437
-0.08(-1.96%)
Sep 09, 2020
4.190
4.190
4.000
4.080
155,758
+0.00(+0.00%)
Sep 08, 2020
4.440
4.440
4.000
4.080
212,203
-0.39(-8.72%)
Sep 04, 2020
4.700
4.780
4.460
4.470
151,300
-0.14(-3.04%)
Sep 03, 2020
4.820
4.940
4.500
4.610
231,207
-0.22(-4.55%)
Sep 02, 2020
4.800
4.924
4.710
4.830
139,893
+0.04(+0.84%)
Sep 01, 2020
4.700
4.840
4.660
4.790
141,728
+0.03(+0.63%)
Aug 31, 2020
4.780
4.920
4.650
4.760
179,885
+0.03(+0.63%)
Aug 28, 2020
4.770
4.770
4.630
4.730
147,000
+0.01(+0.21%)
Aug 27, 2020
4.870
5.130
4.710
4.720
254,209
-0.15(-3.08%)
Aug 26, 2020
5.150
5.350
4.860
4.870
460,280
-0.25(-4.88%)
Aug 25, 2020
4.910
5.120
4.745
5.120
300,962
+0.33(+6.89%)
Aug 24, 2020
4.630
4.870
4.590
4.790
229,191
+0.16(+3.46%)
Aug 21, 2020
4.520
4.640
4.370
4.630
351,900
+0.11(+2.43%)
Aug 20, 2020
4.180
4.540
4.180
4.520
173,987
+0.28(+6.60%)
Aug 19, 2020
4.350
4.400
4.170
4.240
95,618
-0.08(-1.85%)
Aug 18, 2020
4.380
4.380
4.220
4.320
198,436
-0.07(-1.59%)
Aug 17, 2020
4.480
4.500
4.320
4.390
198,364
-0.01(-0.23%)
Aug 14, 2020
4.350
4.500
4.270
4.400
104,000
+0.00(+0.00%)
Aug 13, 2020
4.590
4.610
4.350
4.400
212,087
-0.17(-3.72%)
Aug 12, 2020
4.750
4.930
4.520
4.570
299,819
-0.05(-1.08%)
Aug 11, 2020
4.490
4.780
4.475
4.620
450,059
+0.27(+6.21%)
Aug 10, 2020
4.250
4.504
4.220
4.350
282,100
+0.22(+5.33%)
Aug 07, 2020
4.290
4.300
3.910
4.130
289,800
-0.10(-2.36%)
Aug 06, 2020
3.860
4.672
3.860
4.230
761,867
+0.45(+11.90%)
Aug 05, 2020
3.680
3.790
3.640
3.780
223,252
+0.20(+5.59%)
Aug 04, 2020
3.600
3.720
3.540
3.580
114,809
-0.03(-0.83%)
Aug 03, 2020
3.550
3.630
3.460
3.610
123,632
+0.08(+2.27%)
Jul 31, 2020
3.500
3.540
3.410
3.530
107,800
-0.05(-1.40%)
Jul 30, 2020
3.730
3.730
3.460
3.580
238,429
-0.22(-5.79%)
Jul 29, 2020
3.580
3.830
3.550
3.800
210,160
+0.25(+7.04%)
Jul 28, 2020
3.440
3.620
3.420
3.550
257,941
+0.05(+1.43%)
Jul 27, 2020
3.470
3.540
3.350
3.500
168,049
+0.00(+0.00%)
Jul 24, 2020
3.540
3.690
3.500
3.500
181,000
-0.08(-2.23%)
Jul 23, 2020
3.580
3.620
3.440
3.580
175,886
+0.00(+0.00%)
Jul 22, 2020
3.580
3.750
3.500
3.580
178,984
+0.01(+0.28%)
Jul 21, 2020
3.500
3.650
3.390
3.570
236,646
+0.24(+7.21%)
Jul 20, 2020
3.570
3.590
3.260
3.330
363,765
-0.27(-7.50%)
Jul 17, 2020
3.760
3.840
3.600
3.600
151,400
-0.15(-4.00%)
Jul 16, 2020
3.740
3.790
3.630
3.750
203,689
-0.01(-0.27%)
Jul 15, 2020
3.510
3.837
3.490
3.760
510,400
+0.36(+10.59%)
Jul 14, 2020
3.450
3.500
3.310
3.400
214,288
-0.04(-1.16%)
Jul 13, 2020
3.560
3.578
3.330
3.440
295,128
-0.04(-1.15%)
Jul 10, 2020
3.180
3.570
3.150
3.480
316,900
+0.31(+9.78%)
Jul 09, 2020
3.390
3.430
3.150
3.170
401,606
-0.23(-6.76%)
Jul 08, 2020
3.390
3.450
3.300
3.400
551,184
+0.00(+0.00%)
Jul 07, 2020
3.530
3.530
3.350
3.400
485,592
-0.09(-2.58%)
Jul 06, 2020
3.640
3.690
3.430
3.490
324,155
-0.06(-1.69%)
Jul 02, 2020
3.730
3.830
3.520
3.550
169,000
-0.08(-2.20%)
Jul 01, 2020
4.060
4.190
3.590
3.630
346,054
-0.32(-8.10%)
Jun 30, 2020
3.860
4.020
3.790
3.950
414,271
+0.15(+3.95%)
Jun 29, 2020
3.510
3.880
3.510
3.800
478,086
+0.33(+9.51%)
Jun 26, 2020
3.750
3.775
3.450
3.470
643,400
-0.31(-8.20%)
Jun 25, 2020
3.930
3.940
3.680
3.780
554,891
-0.17(-4.30%)
Jun 24, 2020
4.310
4.340
3.950
3.950
419,922
-0.37(-8.56%)
Jun 23, 2020
4.420
4.470
4.230
4.320
365,899
+0.02(+0.47%)
Jun 22, 2020
4.500
4.500
4.170
4.300
394,611
-0.15(-3.37%)
Jun 19, 2020
4.590
4.670
4.450
4.450
431,400
-0.08(-1.77%)
Jun 18, 2020
4.610
4.890
4.530
4.530
353,948
-0.26(-5.43%)
Jun 17, 2020
4.890
4.910
4.640
4.790
402,166
-0.15(-3.04%)
Jun 16, 2020
5.400
5.530
4.830
4.940
417,181
+0.03(+0.61%)
Jun 15, 2020
4.630
4.990
4.420
4.910
321,740
+0.11(+2.29%)
Jun 12, 2020
4.910
5.000
4.545
4.800
331,800
+0.34(+7.62%)
Jun 11, 2020
4.600
5.000
4.450
4.460
443,529
-0.59(-11.68%)
Jun 10, 2020
5.500
5.600
5.005
5.050
224,578
-0.41(-7.51%)
Jun 09, 2020
5.720
5.750
5.245
5.460
322,386
-0.41(-6.98%)
Jun 08, 2020
5.910
6.340
5.770
5.870
472,831
+0.33(+5.96%)
Jun 05, 2020
5.240
5.690
5.240
5.540
371,900
+0.63(+12.83%)
Jun 04, 2020
4.550
5.000
4.460
4.910
349,250
+0.34(+7.44%)
Jun 03, 2020
4.500
4.790
4.450
4.570
352,843
+0.15(+3.39%)
Jun 02, 2020
4.430
4.610
4.410
4.420
359,175
+0.05(+1.14%)
Jun 01, 2020
4.110
4.500
4.100
4.370
288,613
+0.33(+8.17%)
May 29, 2020
4.450
4.450
3.980
4.040
676,700
-0.35(-7.97%)
May 28, 2020
4.990
4.990
4.360
4.390
370,086
-0.44(-9.11%)
May 27, 2020
4.590
4.940
4.520
4.830
275,199
+0.43(+9.77%)
May 26, 2020
4.200
4.610
4.200
4.400
263,042
+0.25(+6.02%)
May 22, 2020
4.480
4.480
3.920
4.150
329,100
-0.24(-5.47%)
May 21, 2020
4.000
4.430
3.870
4.390
400,832
+0.46(+11.70%)
May 20, 2020
3.850
4.070
3.750
3.930
337,782
+0.25(+6.79%)
May 19, 2020
3.770
4.210
3.630
3.680
488,470
-0.14(-3.66%)
May 18, 2020
3.680
4.100
3.670
3.820
354,665
+0.23(+6.41%)
May 15, 2020
3.500
3.710
3.420
3.590
222,500
+0.15(+4.36%)
May 14, 2020
3.500
3.630
3.200
3.440
252,257
+0.02(+0.58%)
May 13, 2020
3.700
3.780
3.300
3.420
326,516
-0.27(-7.32%)
May 12, 2020
4.110
4.150
3.680
3.690
402,010
-0.57(-13.38%)
May 11, 2020
4.380
4.380
3.980
4.260
185,507
-0.18(-4.05%)
May 08, 2020
4.040
4.470
4.040
4.440
268,000
+0.51(+12.98%)
May 07, 2020
3.870
4.160
3.860
3.930
175,434
+0.16(+4.24%)
May 06, 2020
4.030
4.120
3.755
3.770
215,779
-0.19(-4.80%)
May 05, 2020
4.400
4.450
3.940
3.960
242,658
-0.28(-6.60%)
May 04, 2020
4.200
4.370
4.030
4.240
345,031
-0.18(-4.07%)
May 01, 2020
4.700
4.700
4.210
4.420
246,500
-0.33(-6.95%)
Apr 30, 2020
4.930
4.990
4.630
4.750
282,510
-0.37(-7.23%)
Apr 29, 2020
4.410
5.220
4.410
5.120
455,084
+0.89(+21.04%)
Apr 28, 2020
3.890
4.290
3.840
4.230
249,529
+0.36(+9.30%)
Apr 27, 2020
3.760
3.910
3.635
3.870
309,668
+0.22(+6.03%)
Apr 24, 2020
4.250
4.290
3.630
3.650
436,800
-0.47(-11.41%)
Apr 23, 2020
3.500
4.310
3.460
4.120
638,319
+0.73(+21.53%)
Apr 22, 2020
3.150
3.390
3.010
3.390
420,049
+0.37(+12.25%)
Apr 21, 2020
3.150
3.250
3.000
3.020
171,336
-0.18(-5.63%)
Apr 20, 2020
3.560
3.560
3.170
3.200
396,877
-0.34(-9.60%)
Apr 17, 2020
3.700
3.890
3.450
3.540
274,400
+0.13(+3.81%)
Apr 16, 2020
3.580
3.600
3.260
3.410
239,066
-0.12(-3.40%)
Apr 15, 2020
3.830
3.830
3.460
3.530
221,855
-0.32(-8.31%)
Apr 14, 2020
3.960
4.410
3.770
3.850
343,227
+0.06(+1.58%)
Apr 13, 2020
4.020
4.220
3.720
3.790
307,182
-0.11(-2.82%)
Apr 09, 2020
3.820
5.100
3.820
3.900
547,500
+0.24(+6.56%)
Apr 08, 2020
3.500
3.900
3.480
3.660
325,402
+0.32(+9.58%)
Apr 07, 2020
3.900
4.060
3.250
3.340
375,732
-0.38(-10.22%)
Apr 06, 2020
3.930
4.008
3.450
3.720
629,010
+0.12(+3.33%)
Apr 03, 2020
3.980
3.995
3.510
3.600
344,900
-0.30(-7.69%)
Apr 02, 2020
3.960
4.540
3.790
3.900
442,430
+0.13(+3.45%)
Apr 01, 2020
4.090
4.190
3.750
3.770
245,252
-0.49(-11.50%)
Mar 31, 2020
4.500
4.710
4.160
4.260
272,179
+0.00(+0.00%)
Mar 30, 2020
4.040
5.130
4.000
4.260
895,424
+0.32(+8.12%)
Mar 27, 2020
4.020
4.140
3.920
3.940
190,300
-0.11(-2.72%)
Mar 26, 2020
3.740
4.195
3.690
4.050
238,423
+0.65(+19.12%)
Mar 25, 2020
4.200
4.200
3.390
3.400
254,915
-0.42(-10.99%)
Mar 24, 2020
3.850
3.970
3.660
3.820
87,889
+0.23(+6.41%)
Mar 23, 2020
3.640
4.290
3.425
3.590
155,003
-0.12(-3.23%)
Mar 20, 2020
3.700
4.330
3.660
3.710
280,200
+0.06(+1.64%)
Mar 19, 2020
2.980
3.930
2.980
3.650
203,917
+0.74(+25.43%)
Mar 18, 2020
3.140
3.270
2.770
2.910
173,805
-0.36(-11.01%)
Mar 17, 2020
3.790
3.960
3.180
3.270
177,931
-0.51(-13.49%)
Mar 16, 2020
3.800
4.630
3.730
3.780
172,686
-0.52(-12.09%)
Mar 13, 2020
4.550
4.720
4.030
4.300
147,200
+0.03(+0.70%)
Mar 12, 2020
5.070
5.070
4.260
4.270
161,224
-1.18(-21.65%)
Mar 11, 2020
5.580
5.630
5.300
5.450
104,740
-0.31(-5.38%)
Mar 10, 2020
5.800
5.860
5.360
5.760
120,897
+0.27(+4.92%)
Mar 09, 2020
6.240
6.240
5.370
5.490
163,742
-1.00(-15.41%)
Mar 06, 2020
6.650
6.975
6.420
6.490
72,500
-0.47(-6.75%)
Mar 05, 2020
7.540
7.600
6.910
6.960
97,292
-0.81(-10.42%)
Mar 04, 2020
7.310
7.845
7.280
7.770
253,978
+0.57(+7.92%)
Mar 03, 2020
7.660
7.770
7.060
7.200
111,897
-0.45(-5.88%)
Mar 02, 2020
7.910
7.910
7.480
7.650
66,961
-0.20(-2.55%)
Feb 28, 2020
7.660
7.860
7.430
7.850
122,700
-0.06(-0.76%)
Feb 27, 2020
8.030
8.190
7.780
7.910
97,564
-0.32(-3.89%)
Feb 26, 2020
8.720
8.800
8.190
8.230
66,248
-0.43(-4.97%)
Feb 25, 2020
9.200
9.200
8.560
8.660
81,813
-0.54(-5.87%)
Feb 24, 2020
9.670
9.670
9.200
9.200
77,874
-0.81(-8.09%)
Feb 21, 2020
10.08
10.12
9.840
10.01
68,500
-0.09(-0.89%)
Feb 20, 2020
10.00
10.37
10.00
10.10
80,724
+0.09(+0.90%)
Feb 19, 2020
9.960
10.04
9.760
10.01
74,794
+0.08(+0.81%)
Feb 18, 2020
9.670
10.13
9.555
9.930
197,760
+0.25(+2.58%)
Feb 14, 2020
9.910
9.910
9.560
9.680
95,800
-0.23(-2.32%)
Feb 13, 2020
10.35
10.43
9.862
9.910
83,894
-0.49(-4.71%)
Feb 12, 2020
10.11
10.51
10.10
10.40
123,882
+0.39(+3.90%)
Feb 11, 2020
9.370
10.11
9.185
10.01
269,014
+0.56(+5.93%)
Feb 10, 2020
9.750
9.890
9.430
9.450
131,487
-0.32(-3.28%)
Feb 07, 2020
10.68
10.80
9.720
9.770
191,200
-1.01(-9.37%)
Feb 06, 2020
11.02
11.19
10.64
10.78
129,512
-0.24(-2.18%)
Feb 05, 2020
10.90
11.09
10.87
11.02
189,326
+0.23(+2.13%)
Feb 04, 2020
10.68
10.90
10.56
10.79
346,909
+0.11(+1.03%)
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.