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
Vince Holding Corp
(NY:
VNCE
)
2.000
-0.110 (-5.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.830
8.270
7.700
8.190
15,000
+0.37(+4.73%)
Jan 28, 2021
8.240
8.500
7.750
7.820
15,596
-0.12(-1.51%)
Jan 27, 2021
8.760
8.840
7.750
7.940
27,145
-0.91(-10.28%)
Jan 26, 2021
8.640
9.160
8.633
8.850
22,889
+0.20(+2.31%)
Jan 25, 2021
8.800
9.140
8.490
8.650
19,126
-0.14(-1.59%)
Jan 22, 2021
8.140
8.800
8.140
8.790
26,100
-0.07(-0.79%)
Jan 21, 2021
8.910
9.190
8.740
8.860
6,006
-0.12(-1.34%)
Jan 20, 2021
9.150
9.320
8.864
8.980
4,150
-0.17(-1.86%)
Jan 19, 2021
9.110
9.200
8.775
9.150
16,225
-0.15(-1.61%)
Jan 15, 2021
9.190
9.300
8.660
9.300
20,700
+0.05(+0.54%)
Jan 14, 2021
8.840
9.250
8.828
9.250
30,598
+0.54(+6.20%)
Jan 13, 2021
8.680
8.720
8.170
8.710
23,113
+0.06(+0.69%)
Jan 12, 2021
7.800
9.000
7.800
8.650
48,406
+0.67(+8.40%)
Jan 11, 2021
7.250
7.980
7.160
7.980
37,767
+0.73(+10.07%)
Jan 08, 2021
7.300
7.300
6.550
7.250
35,100
+0.14(+1.97%)
Jan 07, 2021
6.890
7.290
6.870
7.110
23,939
+0.24(+3.49%)
Jan 06, 2021
6.400
6.980
6.100
6.870
46,293
+0.60(+9.57%)
Jan 05, 2021
6.580
6.700
6.170
6.270
34,554
-0.27(-4.13%)
Jan 04, 2021
6.330
6.790
5.900
6.540
33,465
+0.18(+2.83%)
Dec 31, 2020
6.360
6.360
6.360
16,022
+0.50(+8.53%)
Dec 30, 2020
5.540
5.860
5.450
5.860
16,022
+0.38(+6.93%)
Dec 29, 2020
5.500
5.510
5.330
5.480
15,022
-0.03(-0.54%)
Dec 28, 2020
5.300
5.571
5.300
5.510
14,017
+0.25(+4.75%)
Dec 24, 2020
5.590
5.710
5.250
5.260
54,800
-0.65(-11.00%)
Dec 23, 2020
5.870
6.160
5.860
5.910
7,758
+0.05(+0.85%)
Dec 22, 2020
6.460
6.520
5.820
5.860
80,181
-0.69(-10.53%)
Dec 21, 2020
6.170
6.690
6.170
6.550
44,345
+0.15(+2.34%)
Dec 18, 2020
6.410
6.960
6.280
6.400
57,300
-0.01(-0.16%)
Dec 17, 2020
6.350
6.490
6.300
6.410
13,761
+0.14(+2.23%)
Dec 16, 2020
6.200
6.690
6.170
6.270
27,929
+0.10(+1.62%)
Dec 15, 2020
7.010
7.157
6.000
6.170
42,153
-0.81(-11.60%)
Dec 14, 2020
6.580
6.980
6.250
6.980
55,670
+0.98(+16.33%)
Dec 11, 2020
6.230
6.230
5.835
6.000
20,400
-0.35(-5.51%)
Dec 10, 2020
6.550
6.670
6.000
6.350
28,700
-0.01(-0.16%)
Dec 09, 2020
6.000
6.790
6.000
6.360
22,185
+0.32(+5.30%)
Dec 08, 2020
6.460
6.480
5.870
6.040
42,484
-0.43(-6.65%)
Dec 07, 2020
6.710
6.920
6.250
6.470
27,823
-0.23(-3.43%)
Dec 04, 2020
5.940
6.980
5.820
6.700
155,600
+0.93(+16.12%)
Dec 03, 2020
5.610
7.980
5.130
5.770
1,036,059
+0.34(+6.26%)
Dec 02, 2020
5.310
5.470
5.310
5.430
10,115
-0.10(-1.81%)
Dec 01, 2020
5.280
5.630
5.280
5.530
15,491
+0.39(+7.59%)
Nov 30, 2020
5.620
5.710
5.100
5.140
35,177
-0.13(-2.47%)
Nov 27, 2020
5.734
5.868
5.270
5.270
12,500
-0.67(-11.28%)
Nov 25, 2020
5.500
6.000
5.470
5.940
21,600
+0.34(+6.07%)
Nov 24, 2020
5.980
6.080
5.400
5.600
31,190
-0.25(-4.27%)
Nov 23, 2020
5.450
5.850
5.371
5.850
39,661
+0.40(+7.34%)
Nov 20, 2020
5.150
5.550
5.042
5.450
21,800
+0.43(+8.57%)
Nov 19, 2020
4.800
5.020
4.740
5.020
14,737
+0.28(+5.91%)
Nov 18, 2020
4.890
4.980
4.740
4.740
16,316
+0.05(+1.07%)
Nov 17, 2020
5.000
5.000
4.630
4.690
21,976
+0.04(+0.86%)
Nov 16, 2020
4.400
4.890
4.400
4.650
19,131
+0.38(+8.90%)
Nov 13, 2020
4.280
4.333
4.175
4.270
11,800
+0.10(+2.40%)
Nov 12, 2020
4.240
4.330
4.160
4.170
23,173
-0.08(-1.88%)
Nov 11, 2020
4.300
4.330
4.170
4.250
10,024
+0.08(+1.92%)
Nov 10, 2020
4.280
4.310
4.145
4.170
26,677
-0.11(-2.57%)
Nov 09, 2020
4.630
4.900
4.190
4.280
41,076
+0.04(+0.94%)
Nov 06, 2020
4.390
4.410
4.160
4.240
13,300
-0.17(-3.85%)
Nov 05, 2020
3.990
4.470
3.990
4.410
18,568
+0.46(+11.65%)
Nov 04, 2020
3.980
4.015
3.880
3.950
7,472
-0.04(-1.00%)
Nov 03, 2020
4.050
4.050
3.960
3.990
6,846
+0.05(+1.27%)
Nov 02, 2020
4.130
4.130
3.920
3.940
4,865
-0.06(-1.50%)
Oct 30, 2020
4.200
4.342
3.970
4.000
17,300
-0.23(-5.44%)
Oct 29, 2020
4.310
4.310
4.200
4.230
4,441
-0.09(-2.08%)
Oct 28, 2020
4.455
4.470
4.227
4.320
10,028
-0.21(-4.64%)
Oct 27, 2020
4.650
4.650
4.380
4.530
18,833
+0.03(+0.67%)
Oct 26, 2020
4.690
4.690
4.380
4.500
26,973
-0.22(-4.66%)
Oct 23, 2020
4.857
4.858
4.650
4.720
3,100
-0.07(-1.46%)
Oct 22, 2020
4.894
4.894
4.760
4.790
7,786
-0.01(-0.21%)
Oct 21, 2020
4.830
4.870
4.510
4.800
22,721
-0.06(-1.23%)
Oct 20, 2020
5.080
5.080
4.800
4.860
9,393
-0.09(-1.82%)
Oct 19, 2020
5.200
5.200
4.900
4.950
11,387
-0.22(-4.35%)
Oct 16, 2020
5.200
5.200
5.130
5.175
6,100
-0.03(-0.48%)
Oct 15, 2020
5.060
5.360
5.060
5.200
4,540
+0.14(+2.77%)
Oct 14, 2020
5.310
5.400
5.038
5.060
8,339
-0.22(-4.17%)
Oct 13, 2020
5.370
5.460
5.210
5.280
10,032
-0.05(-0.94%)
Oct 12, 2020
5.420
5.530
5.240
5.330
7,439
-0.07(-1.30%)
Oct 09, 2020
5.480
5.610
5.310
5.400
7,400
-0.20(-3.57%)
Oct 08, 2020
5.520
5.680
5.460
5.600
5,946
+0.14(+2.56%)
Oct 07, 2020
5.735
5.735
5.260
5.460
17,415
-0.16(-2.85%)
Oct 06, 2020
5.870
5.870
5.580
5.620
5,951
-0.04(-0.71%)
Oct 05, 2020
5.600
5.820
5.600
5.660
3,143
+0.08(+1.43%)
Oct 02, 2020
5.840
5.990
5.350
5.580
14,300
-0.37(-6.22%)
Oct 01, 2020
5.340
6.190
5.225
5.950
19,735
+0.54(+9.98%)
Sep 30, 2020
5.430
5.567
5.300
5.410
7,078
-0.05(-0.92%)
Sep 29, 2020
5.540
5.550
5.300
5.460
13,552
-0.14(-2.50%)
Sep 28, 2020
5.670
5.670
5.500
5.600
5,467
+0.04(+0.67%)
Sep 25, 2020
5.240
5.580
5.150
5.563
15,600
+0.39(+7.60%)
Sep 24, 2020
5.280
5.364
5.140
5.170
19,729
-0.17(-3.18%)
Sep 23, 2020
5.390
5.580
5.330
5.340
9,134
+0.01(+0.19%)
Sep 22, 2020
5.340
5.510
5.250
5.330
21,827
+0.01(+0.19%)
Sep 21, 2020
5.550
5.550
5.310
5.320
15,071
-0.41(-7.16%)
Sep 18, 2020
6.480
6.480
5.620
5.730
40,300
-0.71(-11.02%)
Sep 17, 2020
5.880
6.640
5.680
6.440
45,089
+0.66(+11.42%)
Sep 16, 2020
5.660
5.970
5.660
5.780
33,323
+0.14(+2.48%)
Sep 15, 2020
5.600
5.789
5.580
5.640
25,429
-0.12(-2.08%)
Sep 14, 2020
5.500
5.900
5.369
5.760
58,139
+0.48(+9.09%)
Sep 11, 2020
5.310
5.390
5.250
5.280
14,100
-0.11(-2.04%)
Sep 10, 2020
5.330
5.425
5.320
5.390
5,971
+0.09(+1.70%)
Sep 09, 2020
5.200
5.370
5.200
5.300
7,800
+0.02(+0.38%)
Sep 08, 2020
5.220
5.390
5.161
5.280
8,412
-0.02(-0.38%)
Sep 04, 2020
5.310
5.315
5.140
5.300
5,100
+0.03(+0.57%)
Sep 03, 2020
5.420
5.460
5.180
5.270
20,733
-0.15(-2.77%)
Sep 02, 2020
5.010
5.420
5.010
5.420
17,330
+0.35(+6.90%)
Sep 01, 2020
4.970
5.100
4.870
5.070
14,267
+0.04(+0.80%)
Aug 31, 2020
4.870
5.030
4.870
5.030
27,336
+0.00(+0.00%)
Aug 28, 2020
4.990
5.030
4.950
5.030
6,600
+0.03(+0.60%)
Aug 27, 2020
4.960
5.100
4.870
5.000
17,271
-0.01(-0.20%)
Aug 26, 2020
5.050
5.050
4.843
5.010
14,000
+0.00(+0.00%)
Aug 25, 2020
4.970
5.040
4.830
5.010
14,811
-0.02(-0.40%)
Aug 24, 2020
5.000
5.120
5.000
5.030
17,062
+0.00(+0.00%)
Aug 21, 2020
5.040
5.070
4.690
5.030
19,900
-0.01(-0.20%)
Aug 20, 2020
4.880
5.054
4.860
5.040
57,148
+0.07(+1.41%)
Aug 19, 2020
5.120
5.135
4.910
4.970
12,083
-0.09(-1.78%)
Aug 18, 2020
5.010
5.110
4.930
5.060
11,059
+0.03(+0.60%)
Aug 17, 2020
5.150
5.150
4.990
5.030
9,661
-0.04(-0.79%)
Aug 14, 2020
5.010
5.070
4.980
5.070
7,000
+0.07(+1.40%)
Aug 13, 2020
5.150
5.150
4.890
5.000
14,645
-0.18(-3.47%)
Aug 12, 2020
5.240
5.240
5.090
5.180
3,489
+0.05(+0.97%)
Aug 11, 2020
5.380
5.450
5.060
5.130
8,012
-0.17(-3.21%)
Aug 10, 2020
5.400
5.580
5.230
5.300
16,000
+0.05(+0.95%)
Aug 07, 2020
4.900
5.320
4.900
5.250
11,200
+0.15(+2.94%)
Aug 06, 2020
5.090
5.330
5.090
5.100
10,390
-0.22(-4.14%)
Aug 05, 2020
5.250
5.460
5.235
5.320
24,174
+0.20(+3.91%)
Aug 04, 2020
4.440
5.540
4.440
5.120
74,196
+0.82(+19.07%)
Aug 03, 2020
4.450
4.500
4.300
4.300
19,590
-0.27(-5.91%)
Jul 31, 2020
4.791
4.791
4.510
4.570
21,000
-0.03(-0.65%)
Jul 30, 2020
4.930
4.980
4.600
4.600
22,390
-0.35(-7.07%)
Jul 29, 2020
5.020
5.110
4.870
4.950
10,441
+0.00(+0.00%)
Jul 28, 2020
4.880
4.980
4.780
4.950
14,477
+0.09(+1.85%)
Jul 27, 2020
5.060
5.090
4.770
4.860
20,030
-0.19(-3.76%)
Jul 24, 2020
5.125
5.125
4.910
5.050
10,700
-0.08(-1.56%)
Jul 23, 2020
5.250
5.300
5.120
5.130
5,198
-0.02(-0.39%)
Jul 22, 2020
5.160
5.260
5.120
5.150
7,402
-0.01(-0.19%)
Jul 21, 2020
5.150
5.280
5.130
5.160
10,226
+0.04(+0.78%)
Jul 20, 2020
5.160
5.170
5.040
5.120
15,060
-0.03(-0.58%)
Jul 17, 2020
5.370
5.415
5.150
5.150
20,800
-0.26(-4.81%)
Jul 16, 2020
5.310
5.480
5.270
5.410
16,339
+0.00(+0.00%)
Jul 15, 2020
5.250
5.560
5.250
5.410
14,075
+0.33(+6.50%)
Jul 14, 2020
5.320
5.390
5.000
5.080
8,913
-0.07(-1.36%)
Jul 13, 2020
5.130
5.410
4.920
5.150
26,399
+0.03(+0.59%)
Jul 10, 2020
5.050
5.190
5.000
5.120
12,300
+0.11(+2.20%)
Jul 09, 2020
5.070
5.206
5.000
5.010
25,039
-0.07(-1.38%)
Jul 08, 2020
5.140
5.150
4.850
5.080
15,703
-0.02(-0.39%)
Jul 07, 2020
5.230
5.400
5.100
5.100
18,639
-0.25(-4.67%)
Jul 06, 2020
5.710
5.830
5.350
5.350
40,999
-0.01(-0.19%)
Jul 02, 2020
5.510
5.690
5.250
5.360
25,000
+0.01(+0.19%)
Jul 01, 2020
5.700
5.840
5.320
5.350
21,868
-0.20(-3.60%)
Jun 30, 2020
5.530
5.720
5.390
5.550
14,587
+0.04(+0.73%)
Jun 29, 2020
5.340
5.950
5.250
5.510
48,475
+0.23(+4.36%)
Jun 26, 2020
5.410
5.510
5.000
5.280
272,400
-0.13(-2.40%)
Jun 25, 2020
5.230
5.410
5.090
5.410
51,969
+0.10(+1.88%)
Jun 24, 2020
5.050
5.590
4.860
5.310
122,563
+0.16(+3.11%)
Jun 23, 2020
5.480
5.520
5.050
5.150
63,308
-0.21(-3.92%)
Jun 22, 2020
5.120
5.510
5.090
5.360
47,870
+0.26(+5.10%)
Jun 19, 2020
5.550
5.640
5.000
5.100
88,400
-0.37(-6.76%)
Jun 18, 2020
5.150
5.730
5.130
5.470
55,971
+0.11(+2.05%)
Jun 17, 2020
6.060
6.060
5.340
5.360
112,736
-0.86(-13.83%)
Jun 16, 2020
6.500
6.770
5.900
6.220
96,302
-0.10(-1.58%)
Jun 15, 2020
6.110
6.360
5.790
6.320
36,399
-0.12(-1.86%)
Jun 12, 2020
6.680
6.710
6.180
6.440
42,800
+0.03(+0.47%)
Jun 11, 2020
6.430
6.570
6.090
6.410
76,846
-0.33(-4.90%)
Jun 10, 2020
7.050
7.050
6.490
6.740
53,166
-0.34(-4.80%)
Jun 09, 2020
7.370
7.428
6.650
7.080
52,478
-0.49(-6.47%)
Jun 08, 2020
7.770
8.140
7.530
7.570
114,144
+0.51(+7.22%)
Jun 05, 2020
6.500
7.480
6.500
7.060
101,000
+0.72(+11.36%)
Jun 04, 2020
6.250
6.480
6.160
6.340
42,020
+0.09(+1.44%)
Jun 03, 2020
5.990
6.470
5.990
6.250
52,084
+0.29(+4.87%)
Jun 02, 2020
6.100
6.150
5.730
5.960
44,879
-0.04(-0.67%)
Jun 01, 2020
6.050
6.350
6.000
6.000
35,102
-0.24(-3.85%)
May 29, 2020
6.130
6.240
5.700
6.240
74,500
+0.11(+1.79%)
May 28, 2020
6.130
6.520
5.920
6.130
55,998
+0.01(+0.16%)
May 27, 2020
6.300
6.350
5.860
6.120
43,058
-0.15(-2.39%)
May 26, 2020
6.230
6.400
5.976
6.270
57,965
+0.52(+9.04%)
May 22, 2020
5.690
5.980
5.490
5.750
23,700
+0.17(+3.05%)
May 21, 2020
5.810
5.910
5.490
5.580
37,118
-0.07(-1.24%)
May 20, 2020
5.480
5.910
5.450
5.650
36,788
+0.18(+3.29%)
May 19, 2020
5.760
5.760
5.360
5.470
21,896
-0.30(-5.20%)
May 18, 2020
5.890
6.120
5.720
5.770
68,222
+0.27(+4.91%)
May 15, 2020
6.000
6.000
5.385
5.500
50,500
-0.36(-6.14%)
May 14, 2020
5.190
6.000
5.000
5.860
129,772
+0.60(+11.41%)
May 13, 2020
4.610
5.323
4.610
5.260
131,227
+0.67(+14.60%)
May 12, 2020
5.540
5.700
4.520
4.590
82,419
-0.82(-15.16%)
May 11, 2020
5.100
5.530
5.050
5.410
19,546
+0.10(+1.88%)
May 08, 2020
5.290
5.510
5.160
5.310
23,200
-0.02(-0.38%)
May 07, 2020
5.500
5.728
5.080
5.330
25,298
+0.02(+0.38%)
May 06, 2020
5.540
5.600
5.000
5.310
22,294
-0.26(-4.67%)
May 05, 2020
5.300
5.810
5.300
5.570
34,661
+0.26(+4.90%)
May 04, 2020
5.260
5.550
5.150
5.310
19,121
-0.06(-1.12%)
May 01, 2020
5.820
5.923
5.210
5.370
30,500
-0.60(-10.05%)
Apr 30, 2020
6.060
6.370
5.850
5.970
32,372
-0.22(-3.55%)
Apr 29, 2020
6.380
6.550
6.100
6.190
89,659
+0.11(+1.81%)
Apr 28, 2020
6.010
6.130
5.750
6.080
68,928
+0.51(+9.16%)
Apr 27, 2020
5.130
5.690
5.010
5.570
40,737
+0.43(+8.37%)
Apr 24, 2020
5.100
5.260
5.030
5.140
17,300
+0.12(+2.39%)
Apr 23, 2020
5.170
5.510
5.010
5.020
22,590
-0.02(-0.40%)
Apr 22, 2020
5.260
5.315
5.010
5.040
28,066
+0.02(+0.40%)
Apr 21, 2020
4.850
5.360
4.840
5.020
62,673
+0.01(+0.20%)
Apr 20, 2020
5.020
5.496
4.793
5.010
75,353
-0.13(-2.53%)
Apr 17, 2020
4.870
5.200
4.870
5.140
18,600
+0.54(+11.74%)
Apr 16, 2020
5.400
5.430
4.580
4.600
33,419
-0.78(-14.50%)
Apr 15, 2020
5.830
5.830
5.039
5.380
32,694
-0.58(-9.73%)
Apr 14, 2020
5.780
6.080
5.440
5.960
82,907
+0.41(+7.39%)
Apr 13, 2020
5.900
5.900
5.190
5.550
50,472
-0.04(-0.72%)
Apr 09, 2020
5.040
5.710
4.840
5.590
82,500
+0.63(+12.70%)
Apr 08, 2020
4.290
5.152
4.280
4.960
65,337
+0.70(+16.43%)
Apr 07, 2020
4.590
5.150
4.200
4.260
50,331
-0.07(-1.62%)
Apr 06, 2020
3.500
4.435
3.500
4.330
87,725
+0.95(+28.11%)
Apr 03, 2020
3.330
3.500
3.160
3.380
54,100
+0.04(+1.20%)
Apr 02, 2020
3.500
3.610
3.300
3.340
44,168
-0.21(-5.92%)
Apr 01, 2020
3.540
3.900
3.400
3.550
62,548
-0.33(-8.51%)
Mar 31, 2020
3.950
4.100
3.740
3.880
48,091
-0.09(-2.27%)
Mar 30, 2020
3.980
4.210
3.830
3.970
40,403
-0.06(-1.49%)
Mar 27, 2020
4.490
4.649
3.970
4.030
41,400
-0.82(-16.91%)
Mar 26, 2020
4.580
5.050
4.580
4.850
34,887
+0.16(+3.41%)
Mar 25, 2020
4.690
4.914
4.270
4.690
51,272
+0.02(+0.43%)
Mar 24, 2020
3.960
4.770
3.960
4.670
37,949
+0.87(+22.89%)
Mar 23, 2020
3.720
4.190
3.440
3.800
54,011
+0.02(+0.53%)
Mar 20, 2020
4.360
4.450
3.700
3.780
44,400
-0.65(-14.67%)
Mar 19, 2020
3.670
4.490
3.250
4.430
85,176
+0.71(+19.09%)
Mar 18, 2020
4.500
4.500
3.650
3.720
103,054
-1.16(-23.77%)
Mar 17, 2020
4.840
5.350
4.230
4.880
73,243
+0.00(+0.00%)
Mar 16, 2020
5.290
5.455
3.990
4.880
41,195
-0.98(-16.72%)
Mar 13, 2020
5.260
5.910
4.950
5.860
51,700
+1.14(+24.15%)
Mar 12, 2020
6.200
6.250
3.820
4.720
123,880
-2.18(-31.59%)
Mar 11, 2020
7.890
7.890
6.860
6.900
41,393
-1.11(-13.86%)
Mar 10, 2020
7.410
8.140
7.300
8.010
29,560
+0.63(+8.54%)
Mar 09, 2020
8.100
8.570
7.230
7.380
42,373
-1.74(-19.08%)
Mar 06, 2020
9.160
9.575
8.880
9.120
16,700
-0.35(-3.70%)
Mar 05, 2020
10.35
10.35
9.220
9.470
30,231
-0.90(-8.68%)
Mar 04, 2020
10.07
10.50
9.620
10.37
18,745
+0.67(+6.91%)
Mar 03, 2020
11.06
11.51
9.660
9.700
27,040
-1.14(-10.52%)
Mar 02, 2020
10.84
10.85
10.27
10.84
25,407
+0.04(+0.37%)
Feb 28, 2020
10.13
10.80
9.950
10.80
41,200
+0.46(+4.45%)
Feb 27, 2020
10.60
10.78
10.19
10.34
38,764
-0.50(-4.61%)
Feb 26, 2020
12.81
13.07
10.73
10.84
51,769
-1.84(-14.51%)
Feb 25, 2020
13.78
13.78
12.59
12.68
33,911
-1.05(-7.65%)
Feb 24, 2020
13.91
14.08
13.40
13.73
43,137
-0.82(-5.64%)
Feb 21, 2020
14.58
14.77
14.03
14.55
99,100
-0.05(-0.34%)
Feb 20, 2020
14.80
14.89
14.33
14.60
57,267
-0.15(-1.02%)
Feb 19, 2020
14.58
14.79
14.27
14.75
38,215
+0.24(+1.65%)
Feb 18, 2020
14.50
14.62
14.26
14.51
7,201
-0.05(-0.34%)
Feb 14, 2020
14.68
14.71
14.25
14.56
13,200
-0.08(-0.55%)
Feb 13, 2020
14.75
14.75
14.52
14.64
6,579
-0.03(-0.20%)
Feb 12, 2020
14.25
14.72
14.25
14.67
9,466
+0.51(+3.60%)
Feb 11, 2020
14.19
14.40
14.10
14.16
12,381
-0.02(-0.14%)
Feb 10, 2020
13.88
14.27
13.58
14.18
21,442
+0.43(+3.13%)
Feb 07, 2020
14.10
14.10
13.70
13.75
12,400
-0.42(-2.96%)
Feb 06, 2020
14.35
14.47
13.95
14.17
27,815
-0.26(-1.80%)
Feb 05, 2020
14.77
14.87
14.19
14.43
24,799
-0.15(-1.03%)
Feb 04, 2020
14.10
14.89
14.01
14.58
52,345
+0.58(+4.14%)
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.