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
Celsius Holdings Inc
(NQ:
CELH
)
79.98
+1.28 (+1.63%)
Streaming Delayed Price
Updated: 4:00 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
54.90
57.39
52.15
53.40
916,900
-2.66(-4.74%)
Jan 28, 2021
59.42
59.83
52.51
56.06
1,389,570
-0.78(-1.37%)
Jan 27, 2021
63.26
63.79
55.29
56.84
2,135,438
-8.07(-12.43%)
Jan 26, 2021
62.39
67.18
61.43
64.91
984,049
+1.99(+3.16%)
Jan 25, 2021
64.60
67.29
60.20
62.92
1,449,412
-1.76(-2.72%)
Jan 22, 2021
62.71
66.38
61.75
64.68
1,039,900
+1.51(+2.39%)
Jan 21, 2021
66.00
66.45
61.39
63.17
1,338,925
-2.41(-3.67%)
Jan 20, 2021
69.99
70.66
63.64
65.58
1,727,081
-4.00(-5.75%)
Jan 19, 2021
67.04
69.70
63.55
69.58
1,333,551
+4.33(+6.64%)
Jan 15, 2021
63.99
67.72
62.50
65.25
1,499,100
+0.43(+0.66%)
Jan 14, 2021
59.80
66.81
59.63
64.82
2,399,122
+5.22(+8.76%)
Jan 13, 2021
59.56
60.33
57.50
59.60
1,799,439
+0.29(+0.49%)
Jan 12, 2021
56.92
59.58
56.12
59.31
1,104,517
+2.20(+3.85%)
Jan 11, 2021
58.10
58.77
55.05
57.11
1,345,543
-1.43(-2.44%)
Jan 08, 2021
56.01
58.76
55.99
58.54
3,798,800
+2.20(+3.90%)
Jan 07, 2021
52.50
56.45
50.41
56.34
1,695,180
+4.00(+7.64%)
Jan 06, 2021
51.96
56.87
51.67
52.34
7,245,081
+0.19(+0.36%)
Jan 05, 2021
48.78
55.79
47.15
52.15
2,587,991
+2.61(+5.27%)
Jan 04, 2021
52.67
52.72
48.48
49.54
1,820,647
-0.77(-1.53%)
Dec 31, 2020
50.31
50.31
50.31
962,263
+5.89(+13.26%)
Dec 30, 2020
40.80
44.93
39.71
44.42
962,263
+3.54(+8.66%)
Dec 29, 2020
41.83
42.69
38.77
40.88
989,686
-1.00(-2.39%)
Dec 28, 2020
45.10
45.10
41.42
41.88
1,030,258
-2.27(-5.14%)
Dec 24, 2020
43.00
44.49
42.90
44.15
811,800
+1.15(+2.67%)
Dec 23, 2020
41.50
43.26
40.60
43.00
771,675
+1.65(+3.99%)
Dec 22, 2020
41.48
42.92
40.00
41.35
1,442,504
+0.04(+0.10%)
Dec 21, 2020
38.52
41.53
38.00
41.31
777,193
+2.10(+5.36%)
Dec 18, 2020
40.18
41.54
38.88
39.21
1,023,000
-0.67(-1.68%)
Dec 17, 2020
40.58
40.82
38.43
39.88
783,335
+0.19(+0.48%)
Dec 16, 2020
36.01
40.24
35.54
39.69
1,421,152
+3.69(+10.25%)
Dec 15, 2020
36.02
36.42
35.40
36.00
701,173
+0.34(+0.95%)
Dec 14, 2020
36.82
37.47
35.60
35.66
477,155
-0.72(-1.98%)
Dec 11, 2020
35.93
36.98
35.55
36.38
569,600
+0.01(+0.03%)
Dec 10, 2020
35.42
36.78
35.00
36.37
521,728
+0.70(+1.96%)
Dec 09, 2020
37.26
37.33
34.84
35.67
1,070,786
-1.65(-4.42%)
Dec 08, 2020
37.29
38.14
36.20
37.32
635,966
-0.06(-0.16%)
Dec 07, 2020
36.26
38.11
36.24
37.38
928,203
+1.78(+5.00%)
Dec 04, 2020
36.50
37.04
34.14
35.60
1,035,100
-0.62(-1.71%)
Dec 03, 2020
35.75
36.80
34.78
36.22
830,246
+0.71(+2.00%)
Dec 02, 2020
34.82
36.10
33.77
35.51
988,575
+0.76(+2.19%)
Dec 01, 2020
32.60
37.36
31.31
34.75
2,348,361
+2.50(+7.75%)
Nov 30, 2020
33.42
33.50
31.57
32.25
1,559,607
-0.44(-1.35%)
Nov 27, 2020
31.04
33.70
30.69
32.69
755,500
+2.25(+7.39%)
Nov 25, 2020
31.50
31.80
30.11
30.44
1,201,400
-0.74(-2.37%)
Nov 24, 2020
33.82
33.99
31.01
31.18
1,672,247
-2.52(-7.48%)
Nov 23, 2020
34.38
34.77
33.15
33.70
969,378
-0.46(-1.35%)
Nov 20, 2020
34.07
34.78
32.72
34.16
874,000
+0.14(+0.41%)
Nov 19, 2020
31.65
34.14
31.63
34.02
1,023,751
+2.09(+6.55%)
Nov 18, 2020
32.40
32.95
31.45
31.93
948,974
-0.38(-1.18%)
Nov 17, 2020
33.64
33.64
30.64
32.31
2,058,383
-1.78(-5.22%)
Nov 16, 2020
32.95
35.44
32.10
34.09
2,080,617
+1.51(+4.63%)
Nov 13, 2020
32.09
32.75
30.05
32.58
2,675,000
+0.62(+1.94%)
Nov 12, 2020
27.57
32.75
25.50
31.96
6,993,706
+7.19(+29.03%)
Nov 11, 2020
23.99
24.84
23.80
24.77
941,354
+0.82(+3.42%)
Nov 10, 2020
24.12
24.49
23.02
23.95
802,863
-0.16(-0.66%)
Nov 09, 2020
24.49
25.76
23.02
24.11
1,170,229
+0.39(+1.64%)
Nov 06, 2020
23.78
24.88
23.50
23.72
642,000
-0.14(-0.59%)
Nov 05, 2020
24.00
25.20
22.62
23.86
1,118,606
+0.37(+1.58%)
Nov 04, 2020
22.20
24.19
22.20
23.49
979,683
+1.40(+6.34%)
Nov 03, 2020
20.66
22.46
20.60
22.09
904,656
+1.68(+8.23%)
Nov 02, 2020
20.44
20.77
20.00
20.41
656,030
+0.30(+1.49%)
Oct 30, 2020
22.00
22.30
19.80
20.11
1,232,100
-2.19(-9.82%)
Oct 29, 2020
21.71
23.00
20.70
22.30
1,235,047
+0.89(+4.16%)
Oct 28, 2020
21.18
21.95
20.76
21.41
982,646
-0.40(-1.83%)
Oct 27, 2020
20.80
22.17
20.62
21.81
794,953
+1.09(+5.26%)
Oct 26, 2020
21.85
22.08
20.28
20.72
1,120,281
-1.31(-5.95%)
Oct 23, 2020
23.29
24.29
21.23
22.03
1,322,800
-0.96(-4.18%)
Oct 22, 2020
21.46
23.59
21.43
22.99
1,754,128
+1.71(+8.04%)
Oct 21, 2020
21.45
21.70
20.85
21.28
467,515
-0.03(-0.14%)
Oct 20, 2020
21.20
21.82
20.83
21.31
410,192
+0.13(+0.61%)
Oct 19, 2020
21.00
22.04
20.52
21.18
723,594
+0.25(+1.19%)
Oct 16, 2020
21.35
21.48
20.91
20.93
611,600
-0.43(-2.01%)
Oct 15, 2020
21.58
21.81
20.72
21.36
734,370
-0.56(-2.55%)
Oct 14, 2020
23.25
23.94
21.18
21.92
2,265,367
-0.96(-4.20%)
Oct 13, 2020
21.25
22.98
21.25
22.88
1,625,989
+1.45(+6.77%)
Oct 12, 2020
22.14
22.55
20.70
21.43
842,816
-0.54(-2.46%)
Oct 09, 2020
20.71
22.55
19.51
21.97
2,238,000
+1.49(+7.28%)
Oct 08, 2020
22.32
22.86
20.19
20.48
1,152,761
-1.54(-6.99%)
Oct 07, 2020
21.32
22.27
20.84
22.02
951,556
+0.86(+4.06%)
Oct 06, 2020
22.58
22.64
20.60
21.16
1,199,941
-1.46(-6.45%)
Oct 05, 2020
23.03
23.36
21.95
22.62
817,030
-0.41(-1.78%)
Oct 02, 2020
21.20
23.73
20.81
23.03
1,196,700
+1.10(+5.02%)
Oct 01, 2020
23.02
24.34
19.80
21.93
4,521,538
-0.78(-3.43%)
Sep 30, 2020
20.83
22.80
20.77
22.71
1,018,629
+1.88(+9.03%)
Sep 29, 2020
20.39
20.93
19.85
20.83
626,594
+0.58(+2.86%)
Sep 28, 2020
20.15
20.88
19.94
20.25
556,444
+0.49(+2.48%)
Sep 25, 2020
19.45
20.09
19.19
19.76
355,400
+0.22(+1.13%)
Sep 24, 2020
19.22
20.18
18.71
19.54
504,029
+0.08(+0.41%)
Sep 23, 2020
20.99
21.53
19.37
19.46
712,403
-1.46(-6.98%)
Sep 22, 2020
21.75
21.92
20.69
20.92
580,539
-0.66(-3.06%)
Sep 21, 2020
21.38
21.90
20.88
21.58
586,164
-0.34(-1.55%)
Sep 18, 2020
22.18
24.20
21.14
21.92
1,563,000
-0.02(-0.09%)
Sep 17, 2020
20.60
22.08
20.04
21.94
532,799
+0.74(+3.49%)
Sep 16, 2020
21.86
22.05
21.13
21.20
433,437
-0.66(-3.02%)
Sep 15, 2020
21.50
22.84
21.50
21.86
748,154
+0.73(+3.45%)
Sep 14, 2020
20.88
21.43
20.43
21.13
425,901
+0.51(+2.47%)
Sep 11, 2020
20.92
21.06
19.92
20.62
475,300
-0.17(-0.82%)
Sep 10, 2020
20.49
21.60
20.43
20.79
665,332
+0.43(+2.11%)
Sep 09, 2020
19.49
21.07
19.26
20.36
731,371
+1.65(+8.82%)
Sep 08, 2020
18.35
19.33
17.95
18.71
550,498
-0.21(-1.11%)
Sep 04, 2020
18.75
19.18
17.34
18.92
866,500
+0.28(+1.50%)
Sep 03, 2020
19.76
19.99
18.61
18.64
533,128
-1.25(-6.28%)
Sep 02, 2020
20.47
20.47
19.45
19.89
610,931
-0.33(-1.63%)
Sep 01, 2020
19.29
20.57
19.10
20.22
549,933
+0.80(+4.12%)
Aug 31, 2020
20.32
20.38
18.26
19.42
1,194,911
-1.12(-5.45%)
Aug 28, 2020
21.00
21.00
20.19
20.54
673,900
-0.25(-1.20%)
Aug 27, 2020
21.46
21.55
20.23
20.79
597,476
-0.79(-3.66%)
Aug 26, 2020
21.32
22.36
21.21
21.58
558,072
+0.28(+1.31%)
Aug 25, 2020
21.27
21.83
20.96
21.30
587,946
+0.10(+0.47%)
Aug 24, 2020
21.18
21.57
19.64
21.20
1,377,490
-0.10(-0.45%)
Aug 21, 2020
22.53
22.55
20.64
21.30
1,229,900
-1.58(-6.93%)
Aug 20, 2020
25.30
25.39
22.25
22.88
1,937,829
-2.50(-9.85%)
Aug 19, 2020
23.25
26.76
23.25
25.38
1,862,786
+2.31(+10.01%)
Aug 18, 2020
23.25
23.99
22.02
23.07
876,721
+0.04(+0.17%)
Aug 17, 2020
21.63
23.54
21.63
23.03
950,197
+1.51(+7.02%)
Aug 14, 2020
21.35
21.60
20.88
21.52
471,500
+0.07(+0.33%)
Aug 13, 2020
20.18
22.06
20.10
21.45
1,194,117
+1.34(+6.66%)
Aug 12, 2020
19.94
20.68
19.25
20.11
1,561,476
+0.26(+1.31%)
Aug 11, 2020
19.61
20.00
18.11
19.85
2,417,344
+0.02(+0.10%)
Aug 10, 2020
22.52
22.79
19.57
19.83
1,411,027
-1.37(-6.46%)
Aug 07, 2020
21.00
22.96
20.14
21.20
2,176,800
+0.37(+1.78%)
Aug 06, 2020
18.75
21.00
17.50
20.83
3,925,924
+5.18(+33.10%)
Aug 05, 2020
14.42
16.10
14.42
15.65
1,257,581
+1.40(+9.82%)
Aug 04, 2020
14.47
14.64
13.91
14.25
822,335
-0.15(-1.04%)
Aug 03, 2020
14.68
14.84
14.32
14.40
704,429
-0.27(-1.84%)
Jul 31, 2020
14.98
15.06
14.29
14.67
501,900
-0.05(-0.34%)
Jul 30, 2020
15.00
15.02
14.40
14.72
523,599
-0.47(-3.09%)
Jul 29, 2020
14.82
15.42
14.82
15.19
651,980
+0.55(+3.76%)
Jul 28, 2020
14.92
15.47
14.60
14.64
756,860
-0.16(-1.08%)
Jul 27, 2020
14.08
14.95
13.87
14.80
527,908
+0.83(+5.94%)
Jul 24, 2020
14.35
14.42
13.20
13.97
546,400
-0.58(-3.99%)
Jul 23, 2020
14.60
14.97
14.31
14.55
467,061
-0.05(-0.34%)
Jul 22, 2020
14.20
14.78
14.16
14.60
831,775
+0.43(+3.03%)
Jul 21, 2020
14.51
14.55
14.10
14.17
592,846
-0.13(-0.91%)
Jul 20, 2020
14.06
14.39
13.58
14.30
807,226
-0.06(-0.42%)
Jul 17, 2020
13.90
14.69
13.81
14.36
870,900
+0.51(+3.68%)
Jul 16, 2020
13.75
14.27
13.66
13.85
732,432
+0.09(+0.65%)
Jul 15, 2020
13.38
13.96
13.21
13.76
709,461
+0.38(+2.84%)
Jul 14, 2020
13.42
13.56
12.05
13.38
955,882
-0.04(-0.30%)
Jul 13, 2020
13.10
13.90
12.92
13.42
1,066,033
+0.49(+3.79%)
Jul 10, 2020
12.95
13.19
12.62
12.93
605,600
+0.03(+0.23%)
Jul 09, 2020
12.46
13.05
12.25
12.90
1,095,354
+0.53(+4.28%)
Jul 08, 2020
11.89
12.72
11.81
12.37
1,179,152
+0.54(+4.56%)
Jul 07, 2020
11.23
11.90
10.76
11.83
817,036
+0.51(+4.51%)
Jul 06, 2020
11.37
11.38
10.88
11.32
569,105
+0.18(+1.62%)
Jul 02, 2020
11.21
11.40
10.80
11.14
562,700
+0.09(+0.81%)
Jul 01, 2020
11.77
11.99
10.55
11.05
1,010,614
-0.72(-6.12%)
Jun 30, 2020
11.62
11.83
11.27
11.77
484,833
+0.21(+1.82%)
Jun 29, 2020
11.04
11.64
10.51
11.56
791,667
+0.52(+4.71%)
Jun 26, 2020
11.41
11.98
10.71
11.04
1,491,100
-0.32(-2.82%)
Jun 25, 2020
10.45
11.37
10.30
11.36
553,765
+0.92(+8.81%)
Jun 24, 2020
10.81
11.41
10.29
10.44
830,816
-0.66(-5.95%)
Jun 23, 2020
10.27
11.45
10.16
11.10
967,106
+0.96(+9.47%)
Jun 22, 2020
10.15
10.30
9.780
10.14
483,273
-0.02(-0.20%)
Jun 19, 2020
10.29
10.50
9.940
10.16
585,600
+0.00(+0.00%)
Jun 18, 2020
9.450
10.50
9.350
10.16
1,000,631
+0.69(+7.29%)
Jun 17, 2020
9.270
9.650
9.240
9.470
431,366
+0.24(+2.60%)
Jun 16, 2020
9.560
9.700
9.010
9.230
486,594
-0.37(-3.85%)
Jun 15, 2020
8.850
9.750
8.760
9.600
559,478
+0.57(+6.31%)
Jun 12, 2020
8.850
9.470
8.770
9.030
500,500
+0.39(+4.51%)
Jun 11, 2020
9.110
9.250
8.610
8.640
642,386
-0.83(-8.76%)
Jun 10, 2020
9.460
9.550
9.260
9.470
370,391
-0.02(-0.21%)
Jun 09, 2020
9.320
9.580
9.200
9.490
287,362
-0.06(-0.63%)
Jun 08, 2020
9.850
10.21
9.450
9.550
588,211
-0.12(-1.24%)
Jun 05, 2020
9.290
9.810
9.225
9.670
741,300
+0.49(+5.34%)
Jun 04, 2020
8.690
9.270
8.510
9.180
768,353
+0.37(+4.20%)
Jun 03, 2020
8.940
9.070
8.610
8.810
569,695
-0.08(-0.90%)
Jun 02, 2020
8.890
9.080
8.640
8.890
424,559
+0.00(+0.00%)
Jun 01, 2020
9.360
9.670
8.830
8.890
645,513
-0.38(-4.10%)
May 29, 2020
8.540
9.420
8.510
9.270
616,600
+0.58(+6.67%)
May 28, 2020
8.930
9.250
8.620
8.690
673,267
-0.21(-2.36%)
May 27, 2020
9.310
9.610
8.810
8.900
792,409
-0.34(-3.68%)
May 26, 2020
9.300
10.43
9.200
9.240
1,679,146
+0.25(+2.78%)
May 22, 2020
8.570
8.990
8.338
8.990
824,100
+0.60(+7.15%)
May 21, 2020
8.120
9.000
8.010
8.390
1,334,334
+0.43(+5.40%)
May 20, 2020
7.920
8.400
7.730
7.960
1,407,854
+0.09(+1.14%)
May 19, 2020
6.980
8.200
6.940
7.870
2,014,666
+0.94(+13.56%)
May 18, 2020
6.650
7.000
6.520
6.930
588,066
+0.45(+6.94%)
May 15, 2020
6.370
6.650
6.300
6.480
452,000
+0.04(+0.62%)
May 14, 2020
6.050
6.520
5.670
6.440
568,006
+0.44(+7.33%)
May 13, 2020
6.350
6.530
5.600
6.000
965,995
-0.33(-5.21%)
May 12, 2020
6.210
7.550
6.050
6.330
2,562,401
+0.86(+15.72%)
May 11, 2020
5.240
5.610
4.950
5.470
791,560
+0.38(+7.47%)
May 08, 2020
4.610
5.160
4.540
5.090
496,100
+0.55(+12.11%)
May 07, 2020
4.600
4.710
4.490
4.540
293,593
-0.04(-0.87%)
May 06, 2020
4.880
4.950
4.550
4.580
278,767
-0.25(-5.18%)
May 05, 2020
4.790
4.930
4.760
4.830
185,586
+0.14(+2.99%)
May 04, 2020
4.820
4.980
4.630
4.690
328,159
-0.21(-4.29%)
May 01, 2020
4.990
5.050
4.790
4.900
386,200
-0.12(-2.39%)
Apr 30, 2020
5.260
5.330
4.760
5.020
386,873
+0.08(+1.62%)
Apr 29, 2020
4.980
5.140
4.900
4.940
322,048
+0.12(+2.49%)
Apr 28, 2020
4.980
4.980
4.720
4.820
279,358
+0.05(+1.05%)
Apr 27, 2020
4.570
4.850
4.550
4.770
278,868
+0.28(+6.24%)
Apr 24, 2020
4.580
4.590
4.460
4.490
229,300
-0.08(-1.75%)
Apr 23, 2020
4.550
4.710
4.470
4.570
227,584
+0.08(+1.78%)
Apr 22, 2020
4.480
4.660
4.400
4.490
284,894
+0.14(+3.22%)
Apr 21, 2020
4.340
4.400
4.030
4.350
215,325
-0.04(-0.91%)
Apr 20, 2020
4.390
4.480
4.290
4.390
141,784
-0.02(-0.45%)
Apr 17, 2020
4.340
4.450
4.150
4.410
317,900
+0.22(+5.25%)
Apr 16, 2020
4.300
4.360
4.100
4.190
371,672
-0.07(-1.64%)
Apr 15, 2020
4.560
4.590
4.230
4.260
430,151
-0.39(-8.39%)
Apr 14, 2020
4.650
4.970
4.480
4.650
302,031
+0.09(+1.97%)
Apr 13, 2020
4.630
4.700
4.410
4.560
237,322
+0.00(+0.00%)
Apr 09, 2020
4.220
4.600
4.090
4.560
572,900
+0.47(+11.49%)
Apr 08, 2020
4.120
4.280
4.055
4.090
393,250
+0.00(+0.00%)
Apr 07, 2020
4.060
4.220
3.900
4.090
355,546
+0.06(+1.49%)
Apr 06, 2020
4.010
4.090
3.840
4.030
336,162
+0.19(+4.95%)
Apr 03, 2020
3.870
3.970
3.770
3.840
188,400
+0.03(+0.79%)
Apr 02, 2020
3.870
4.080
3.780
3.810
291,775
-0.03(-0.78%)
Apr 01, 2020
4.180
4.180
3.820
3.840
214,283
-0.37(-8.79%)
Mar 31, 2020
4.120
4.240
4.075
4.210
209,189
+0.10(+2.43%)
Mar 30, 2020
4.200
4.200
4.000
4.110
240,892
+0.01(+0.24%)
Mar 27, 2020
4.000
4.270
3.870
4.100
355,700
+0.04(+0.99%)
Mar 26, 2020
3.880
4.140
3.880
4.060
584,151
+0.19(+4.91%)
Mar 25, 2020
3.980
4.220
3.760
3.870
405,561
-0.13(-3.25%)
Mar 24, 2020
4.490
4.490
3.910
4.000
618,847
-0.24(-5.66%)
Mar 23, 2020
3.830
4.250
3.690
4.240
465,912
+0.38(+9.84%)
Mar 20, 2020
4.210
4.340
3.760
3.860
598,700
-0.31(-7.43%)
Mar 19, 2020
3.950
4.190
3.770
4.170
495,801
+0.20(+5.04%)
Mar 18, 2020
3.780
4.020
3.665
3.970
587,988
-0.21(-5.02%)
Mar 17, 2020
3.600
4.440
3.600
4.180
740,469
+0.96(+29.81%)
Mar 16, 2020
4.860
4.880
3.220
3.220
966,909
-2.11(-39.59%)
Mar 13, 2020
5.400
5.410
5.050
5.330
671,400
+0.21(+4.10%)
Mar 12, 2020
4.760
5.250
4.600
5.120
583,653
-0.28(-5.19%)
Mar 11, 2020
5.440
5.590
5.280
5.400
486,434
-0.16(-2.88%)
Mar 10, 2020
5.710
5.780
5.405
5.560
249,676
+0.08(+1.46%)
Mar 09, 2020
5.530
5.900
5.450
5.480
452,279
-0.61(-10.02%)
Mar 06, 2020
6.000
6.240
5.800
6.090
462,100
-0.11(-1.77%)
Mar 05, 2020
6.510
6.560
6.080
6.200
239,300
-0.44(-6.70%)
Mar 04, 2020
6.400
6.800
6.350
6.645
381,028
+0.32(+5.14%)
Mar 03, 2020
5.950
6.350
5.910
6.320
659,663
+0.51(+8.78%)
Mar 02, 2020
5.960
5.960
5.620
5.810
275,676
-0.10(-1.69%)
Feb 28, 2020
6.060
6.120
5.440
5.910
692,600
-0.31(-4.98%)
Feb 27, 2020
6.360
6.370
6.040
6.220
388,080
-0.22(-3.42%)
Feb 26, 2020
5.990
6.470
5.950
6.440
412,123
+0.46(+7.69%)
Feb 25, 2020
6.220
6.310
5.940
5.980
398,197
-0.21(-3.39%)
Feb 24, 2020
6.310
6.315
6.050
6.190
342,668
-0.21(-3.28%)
Feb 21, 2020
6.380
7.100
6.320
6.400
839,200
-0.02(-0.31%)
Feb 20, 2020
6.150
6.470
6.150
6.420
276,340
+0.25(+4.05%)
Feb 19, 2020
6.240
6.450
6.150
6.170
383,497
-0.03(-0.48%)
Feb 18, 2020
6.140
6.290
6.040
6.200
307,570
+0.12(+1.97%)
Feb 14, 2020
5.920
6.100
5.860
6.080
155,300
+0.17(+2.88%)
Feb 13, 2020
6.020
6.090
5.880
5.910
112,289
-0.12(-1.99%)
Feb 12, 2020
5.940
6.100
5.850
6.030
146,230
+0.13(+2.20%)
Feb 11, 2020
5.910
6.030
5.830
5.900
276,339
+0.05(+0.85%)
Feb 10, 2020
5.690
5.900
5.630
5.850
350,337
+0.16(+2.81%)
Feb 07, 2020
5.750
5.775
5.607
5.690
170,700
-0.06(-1.04%)
Feb 06, 2020
5.700
5.830
5.650
5.750
207,814
+0.06(+1.05%)
Feb 05, 2020
5.600
5.820
5.550
5.690
442,362
+0.14(+2.52%)
Feb 04, 2020
5.630
5.680
5.441
5.550
453,911
-0.06(-1.07%)
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.