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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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 20, 2022
3.990
0
-2.45(-38.04%)
Jan 19, 2022
6.490
6.570
6.430
6.440
23,637
-0.08(-1.23%)
Jan 18, 2022
6.580
6.610
6.500
6.520
1,839
-0.09(-1.36%)
Jan 14, 2022
6.610
0
+0.14(+2.16%)
Jan 13, 2022
6.470
6.500
6.470
6.470
7,023
-0.07(-1.07%)
Jan 12, 2022
6.480
6.680
6.480
6.540
9,119
+0.07(+1.08%)
Jan 11, 2022
6.570
6.700
6.470
6.470
5,171
-0.01(-0.08%)
Jan 10, 2022
6.550
6.580
6.470
6.475
10,059
-0.02(-0.38%)
Jan 07, 2022
6.580
6.640
6.500
6.500
6,779
-0.04(-0.61%)
Jan 06, 2022
6.690
6.690
6.500
6.540
15,400
-0.07(-1.06%)
Jan 05, 2022
6.785
6.785
6.530
6.610
2,811
-0.19(-2.79%)
Jan 04, 2022
6.720
6.870
6.531
6.800
6,988
+0.02(+0.29%)
Jan 03, 2022
6.550
6.790
6.550
6.780
7,184
+0.25(+3.83%)
Dec 31, 2021
6.820
6.820
6.518
6.530
5,926
+0.03(+0.46%)
Dec 30, 2021
6.560
6.780
6.500
6.500
22,317
-0.23(-3.42%)
Dec 29, 2021
6.840
6.960
6.643
6.730
7,088
-0.27(-3.86%)
Dec 28, 2021
6.670
7.000
6.510
7.000
30,257
+0.34(+5.11%)
Dec 27, 2021
6.500
7.185
6.500
6.660
61,383
-0.03(-0.45%)
Dec 23, 2021
6.650
6.790
6.600
6.690
8,549
+0.09(+1.36%)
Dec 22, 2021
6.650
6.810
6.600
6.600
11,640
-0.08(-1.20%)
Dec 21, 2021
6.610
6.680
6.610
6.680
4,143
+0.18(+2.77%)
Dec 20, 2021
6.730
6.790
6.500
6.500
8,558
-0.09(-1.37%)
Dec 17, 2021
6.530
6.660
6.519
6.590
5,645
+0.04(+0.61%)
Dec 16, 2021
6.870
6.900
6.550
6.550
5,883
-0.12(-1.80%)
Dec 15, 2021
6.550
6.670
6.500
6.670
5,419
+0.05(+0.76%)
Dec 14, 2021
6.610
6.700
6.508
6.620
11,878
-0.03(-0.45%)
Dec 13, 2021
6.710
6.790
6.650
6.650
3,972
-0.23(-3.34%)
Dec 10, 2021
6.920
6.940
6.677
6.880
5,916
+0.02(+0.29%)
Dec 09, 2021
7.040
7.040
6.773
6.860
5,751
-0.02(-0.29%)
Dec 08, 2021
6.580
6.890
6.529
6.880
20,977
+0.28(+4.24%)
Dec 07, 2021
6.660
6.740
6.500
6.600
4,994
+0.16(+2.48%)
Dec 06, 2021
6.340
6.562
6.340
6.440
19,542
+0.10(+1.58%)
Dec 03, 2021
6.500
6.520
6.330
6.340
59,444
-0.11(-1.71%)
Dec 02, 2021
6.510
6.550
6.450
6.450
15,219
-0.01(-0.15%)
Dec 01, 2021
6.570
6.690
6.460
6.460
12,666
-0.11(-1.67%)
Nov 30, 2021
6.490
6.600
6.450
6.570
9,416
-0.01(-0.15%)
Nov 29, 2021
6.750
6.750
6.570
6.580
13,495
-0.09(-1.35%)
Nov 26, 2021
6.490
6.800
6.460
6.670
13,347
-0.07(-1.04%)
Nov 24, 2021
6.510
6.750
6.510
6.740
10,151
+0.19(+2.90%)
Nov 23, 2021
6.530
6.590
6.430
6.550
41,207
+0.04(+0.61%)
Nov 22, 2021
6.600
6.600
6.340
6.510
22,355
-0.01(-0.15%)
Nov 19, 2021
6.470
6.530
6.400
6.520
11,972
-0.07(-1.06%)
Nov 18, 2021
6.330
6.590
6.495
6.590
102,150
+0.23(+3.62%)
Nov 17, 2021
6.610
6.610
6.330
6.360
43,642
-0.27(-4.07%)
Nov 16, 2021
6.740
6.740
6.520
6.630
17,953
-0.16(-2.36%)
Nov 15, 2021
6.700
6.887
6.660
6.790
25,299
+0.05(+0.74%)
Nov 12, 2021
6.430
6.790
6.430
6.740
48,394
+0.28(+4.33%)
Nov 11, 2021
6.450
6.540
6.340
6.460
18,347
+0.03(+0.47%)
Nov 10, 2021
6.500
6.430
31,028
-0.17(-2.58%)
Nov 09, 2021
6.300
6.724
6.300
6.600
88,755
+0.19(+2.96%)
Nov 08, 2021
6.500
6.550
6.155
6.410
32,052
-0.08(-1.23%)
Nov 05, 2021
6.570
6.590
6.310
6.490
60,335
-0.07(-1.07%)
Nov 04, 2021
6.640
6.800
6.520
6.560
30,731
-0.15(-2.24%)
Nov 03, 2021
6.220
6.960
6.110
6.710
165,128
+0.44(+7.02%)
Nov 02, 2021
6.170
6.320
6.120
6.270
78,318
+0.00(+0.00%)
Nov 01, 2021
6.074
6.394
6.150
6.270
39,203
+0.12(+1.95%)
Oct 29, 2021
6.280
6.400
6.090
6.150
86,516
-0.29(-4.50%)
Oct 28, 2021
6.600
6.630
6.350
6.440
112,848
-0.17(-2.57%)
Oct 27, 2021
6.850
7.120
6.600
6.610
111,886
-0.33(-4.76%)
Oct 26, 2021
7.650
6.860
6.940
194,876
-0.96(-12.15%)
Oct 25, 2021
6.790
8.110
6.790
7.900
438,720
+0.38(+5.05%)
Oct 22, 2021
6.880
7.600
6.300
7.520
1,409,913
-1.61(-17.63%)
Oct 21, 2021
8.640
10.63
7.930
9.130
26,643,358
+1.49(+19.50%)
Oct 20, 2021
6.290
8.720
6.080
7.640
7,126,478
+1.36(+21.66%)
Oct 19, 2021
5.940
6.500
5.730
6.280
91,871
+0.39(+6.62%)
Oct 18, 2021
6.150
6.340
5.890
5.890
27,723
-0.26(-4.23%)
Oct 15, 2021
6.200
6.520
6.100
6.150
92,466
-0.13(-2.07%)
Oct 14, 2021
6.550
6.550
6.040
6.280
38,332
+0.07(+1.13%)
Oct 13, 2021
6.190
6.390
6.070
6.210
40,289
+0.14(+2.31%)
Oct 12, 2021
5.690
6.350
5.690
6.070
85,253
+0.30(+5.20%)
Oct 11, 2021
5.640
5.820
5.480
5.770
15,706
+0.16(+2.85%)
Oct 08, 2021
5.510
5.790
5.234
5.610
56,810
-0.04(-0.71%)
Oct 07, 2021
5.370
5.740
5.250
5.650
89,146
+0.40(+7.62%)
Oct 06, 2021
5.330
5.510
5.249
5.250
44,891
-0.05(-0.94%)
Oct 05, 2021
5.280
5.460
5.240
5.300
12,679
-0.06(-1.12%)
Oct 04, 2021
5.240
5.370
5.150
5.360
20,948
+0.03(+0.56%)
Oct 01, 2021
5.220
5.330
5.160
5.330
10,488
+0.15(+2.90%)
Sep 30, 2021
5.200
5.400
5.120
5.180
25,364
+0.00(+0.00%)
Sep 29, 2021
5.060
5.220
4.842
5.180
25,794
+0.16(+3.19%)
Sep 28, 2021
5.000
5.375
4.820
5.020
55,417
-0.09(-1.76%)
Sep 27, 2021
5.080
5.240
5.060
5.110
25,329
+0.07(+1.39%)
Sep 24, 2021
5.220
5.300
4.980
5.040
18,103
-0.11(-2.14%)
Sep 23, 2021
4.990
5.450
4.850
5.150
120,423
+0.20(+4.04%)
Sep 22, 2021
4.950
6.650
4.800
4.950
935,563
-0.03(-0.60%)
Sep 21, 2021
4.800
4.990
4.640
4.980
26,397
+0.22(+4.62%)
Sep 20, 2021
4.910
5.000
4.500
4.760
20,626
-0.38(-7.39%)
Sep 17, 2021
5.130
5.180
4.873
5.140
22,955
+0.01(+0.19%)
Sep 16, 2021
4.830
5.200
4.500
5.130
95,641
+0.43(+9.15%)
Sep 15, 2021
4.670
4.750
4.620
4.700
8,140
-0.08(-1.67%)
Sep 14, 2021
4.990
4.990
4.601
4.780
16,862
-0.10(-2.05%)
Sep 13, 2021
4.740
5.000
4.550
4.880
18,227
-0.10(-2.01%)
Sep 10, 2021
4.880
5.167
4.660
4.980
24,170
+0.14(+2.89%)
Sep 09, 2021
4.610
4.980
4.610
4.840
10,405
-0.12(-2.42%)
Sep 08, 2021
4.930
5.045
4.573
4.960
15,055
-0.06(-1.20%)
Sep 07, 2021
4.440
5.260
4.440
5.020
127,111
+0.51(+11.31%)
Sep 03, 2021
4.570
4.590
4.220
4.510
8,015
-0.05(-1.10%)
Sep 02, 2021
4.500
4.588
4.300
4.560
34,926
+0.03(+0.66%)
Sep 01, 2021
4.610
4.610
4.460
4.530
10,497
-0.02(-0.44%)
Aug 31, 2021
4.630
4.640
4.400
4.550
7,058
+0.03(+0.66%)
Aug 30, 2021
4.516
4.630
4.410
4.520
21,581
+0.12(+2.73%)
Aug 27, 2021
4.610
4.640
4.400
4.400
15,188
-0.13(-2.87%)
Aug 26, 2021
4.550
4.600
4.490
4.530
11,020
+0.02(+0.44%)
Aug 25, 2021
4.410
4.620
4.410
4.510
31,529
+0.02(+0.45%)
Aug 24, 2021
4.340
4.550
4.240
4.490
42,878
+0.25(+5.90%)
Aug 23, 2021
3.820
4.240
3.670
4.240
62,032
+0.53(+14.29%)
Aug 20, 2021
3.750
3.900
3.520
3.710
84,905
+0.03(+0.82%)
Aug 19, 2021
4.260
4.270
3.590
3.680
151,215
-0.58(-13.72%)
Aug 18, 2021
4.140
4.450
4.140
4.265
44,727
+0.10(+2.52%)
Aug 17, 2021
5.090
5.090
4.160
4.160
212,567
-1.05(-20.15%)
Aug 16, 2021
4.900
5.770
4.900
5.210
513,832
-2.85(-35.36%)
Aug 13, 2021
8.770
8.880
8.060
8.060
52,308
-0.69(-7.89%)
Aug 12, 2021
9.000
9.000
8.750
8.750
3,121
-0.07(-0.85%)
Aug 11, 2021
8.670
9.008
8.640
8.825
6,738
+0.21(+2.50%)
Aug 10, 2021
8.430
8.880
8.430
8.610
32,783
+0.11(+1.29%)
Aug 09, 2021
8.400
8.610
8.360
8.500
10,123
+0.08(+0.95%)
Aug 06, 2021
8.597
8.597
8.224
8.420
11,017
-0.05(-0.59%)
Aug 05, 2021
8.520
8.550
8.390
8.470
5,873
+0.06(+0.71%)
Aug 04, 2021
8.640
8.640
8.210
8.410
8,247
-0.12(-1.41%)
Aug 03, 2021
8.290
8.630
8.290
8.530
9,066
+0.37(+4.47%)
Aug 02, 2021
8.810
8.850
8.165
8.165
1,915
-0.35(-4.06%)
Jul 30, 2021
8.240
8.510
8.240
8.510
4,856
+0.28(+3.40%)
Jul 29, 2021
8.560
8.760
8.053
8.230
5,738
-0.33(-3.86%)
Jul 28, 2021
8.250
8.610
8.136
8.560
37,642
+0.45(+5.55%)
Jul 27, 2021
9.090
9.090
8.010
8.110
146,820
-0.46(-5.37%)
Jul 26, 2021
8.956
9.549
8.570
8.570
21,751
-0.39(-4.35%)
Jul 23, 2021
9.500
9.730
8.950
8.960
24,310
-0.41(-4.38%)
Jul 22, 2021
9.650
9.870
9.320
9.370
69,838
-0.33(-3.40%)
Jul 21, 2021
9.130
9.750
9.110
9.700
35,494
+0.75(+8.38%)
Jul 20, 2021
8.860
9.090
8.860
8.950
14,416
-0.11(-1.21%)
Jul 19, 2021
9.340
9.340
8.840
9.060
31,615
-0.42(-4.43%)
Jul 16, 2021
9.620
9.689
9.410
9.480
25,255
-0.14(-1.46%)
Jul 15, 2021
9.700
10.03
9.510
9.620
37,986
-0.14(-1.43%)
Jul 14, 2021
10.68
10.80
9.510
9.760
86,299
-0.89(-8.36%)
Jul 13, 2021
10.29
11.24
10.29
10.65
68,571
-0.06(-0.56%)
Jul 12, 2021
10.18
12.39
10.07
10.71
419,373
+0.22(+2.10%)
Jul 09, 2021
10.36
13.36
10.01
10.49
603,666
-0.46(-4.20%)
Jul 08, 2021
9.610
13.39
9.430
10.95
939,034
+1.35(+14.06%)
Jul 07, 2021
9.900
9.900
9.420
9.600
14,426
-0.25(-2.54%)
Jul 06, 2021
10.21
10.29
9.620
9.850
17,182
-0.45(-4.37%)
Jul 02, 2021
10.60
10.60
10.08
10.30
9,911
-0.35(-3.29%)
Jul 01, 2021
10.16
10.93
10.16
10.65
59,435
+0.27(+2.60%)
Jun 30, 2021
10.15
10.73
10.15
10.38
30,940
+0.23(+2.27%)
Jun 29, 2021
10.53
10.72
10.11
10.15
19,399
-0.55(-5.14%)
Jun 28, 2021
11.11
11.58
10.60
10.70
57,794
+0.04(+0.38%)
Jun 25, 2021
10.16
10.98
9.865
10.66
147,947
+0.96(+9.90%)
Jun 24, 2021
9.560
9.990
9.560
9.700
8,269
+0.00(+0.00%)
Jun 23, 2021
9.610
9.700
9.400
9.700
5,153
+0.26(+2.75%)
Jun 22, 2021
9.650
9.720
9.320
9.440
4,992
-0.18(-1.84%)
Jun 21, 2021
9.600
9.750
9.580
9.617
5,588
+0.12(+1.23%)
Jun 18, 2021
9.520
9.700
9.441
9.500
30,043
-0.17(-1.76%)
Jun 17, 2021
9.840
9.900
9.510
9.670
17,595
-0.08(-0.82%)
Jun 16, 2021
9.620
9.850
9.620
9.750
7,954
-0.06(-0.61%)
Jun 15, 2021
10.27
11.00
9.620
9.810
59,850
-0.55(-5.31%)
Jun 14, 2021
10.70
10.84
10.30
10.36
43,980
-0.48(-4.43%)
Jun 11, 2021
11.03
11.68
10.84
10.84
64,921
-0.21(-1.90%)
Jun 10, 2021
10.68
11.05
10.60
11.05
30,468
+0.32(+2.98%)
Jun 09, 2021
10.87
11.24
10.60
10.73
46,351
-0.04(-0.37%)
Jun 08, 2021
10.69
11.20
10.33
10.77
52,429
+0.29(+2.77%)
Jun 07, 2021
10.30
10.72
10.30
10.48
6,685
-0.04(-0.38%)
Jun 04, 2021
11.25
11.25
10.39
10.52
17,933
-0.03(-0.28%)
Jun 03, 2021
10.28
10.89
10.24
10.55
79,709
+0.39(+3.84%)
Jun 02, 2021
9.840
10.64
9.840
10.16
46,514
+0.31(+3.15%)
Jun 01, 2021
9.348
9.990
9.339
9.850
38,110
+0.38(+4.01%)
May 28, 2021
9.870
10.18
9.130
9.470
52,273
-0.18(-1.87%)
May 27, 2021
9.500
10.21
9.340
9.650
50,770
+0.31(+3.32%)
May 26, 2021
9.450
9.600
9.300
9.340
34,734
+0.03(+0.32%)
May 25, 2021
9.460
9.680
9.090
9.310
23,238
+0.17(+1.86%)
May 24, 2021
9.250
9.260
9.023
9.140
6,075
+0.01(+0.11%)
May 21, 2021
9.225
9.320
9.004
9.130
13,729
-0.15(-1.62%)
May 20, 2021
9.440
9.440
9.063
9.280
11,204
+0.09(+0.98%)
May 19, 2021
9.000
9.330
9.000
9.190
8,458
-0.11(-1.18%)
May 18, 2021
9.190
11.30
9.020
9.300
260,248
+0.27(+2.99%)
May 17, 2021
9.200
9.540
8.830
9.030
40,343
-0.51(-5.35%)
May 14, 2021
9.200
9.550
8.970
9.540
40,612
+0.44(+4.84%)
May 13, 2021
9.270
9.650
9.020
9.100
11,093
-0.01(-0.11%)
May 12, 2021
9.010
9.410
9.010
9.110
28,592
+0.05(+0.55%)
May 11, 2021
8.670
9.530
8.600
9.060
23,945
-0.42(-4.43%)
May 10, 2021
10.37
10.37
9.300
9.480
42,568
-0.97(-9.28%)
May 07, 2021
10.50
10.50
10.24
10.45
4,709
-0.05(-0.48%)
May 06, 2021
10.25
10.50
9.888
10.50
9,415
+0.05(+0.48%)
May 05, 2021
10.67
10.67
10.26
10.45
7,851
-0.33(-3.06%)
May 04, 2021
10.14
10.78
9.900
10.78
22,766
+0.06(+0.56%)
May 03, 2021
10.34
10.80
10.22
10.72
35,795
+0.27(+2.58%)
Apr 30, 2021
10.52
10.66
10.29
10.45
10,300
-0.02(-0.19%)
Apr 29, 2021
10.48
10.75
10.16
10.47
28,905
-0.08(-0.76%)
Apr 28, 2021
10.67
10.75
10.44
10.55
10,954
-0.26(-2.41%)
Apr 27, 2021
10.75
10.88
10.52
10.81
6,768
+0.03(+0.28%)
Apr 26, 2021
10.36
10.80
10.36
10.78
23,314
+0.37(+3.55%)
Apr 23, 2021
9.840
10.73
9.840
10.41
14,000
+0.02(+0.19%)
Apr 22, 2021
10.25
10.61
10.00
10.39
43,278
+0.13(+1.27%)
Apr 21, 2021
9.650
10.73
9.650
10.26
78,637
+0.42(+4.27%)
Apr 20, 2021
10.00
10.28
9.571
9.840
26,445
-0.37(-3.62%)
Apr 19, 2021
9.920
10.47
9.900
10.21
32,163
+0.21(+2.10%)
Apr 16, 2021
10.65
10.93
9.880
10.00
68,300
-1.03(-9.34%)
Apr 15, 2021
11.44
11.70
10.91
11.03
30,850
-0.41(-3.58%)
Apr 14, 2021
11.54
11.76
11.27
11.44
10,137
+0.13(+1.15%)
Apr 13, 2021
11.40
11.84
11.18
11.31
19,888
+0.13(+1.16%)
Apr 12, 2021
12.04
12.04
10.97
11.18
27,762
-0.87(-7.22%)
Apr 09, 2021
12.65
12.69
11.54
12.05
38,900
-0.77(-6.01%)
Apr 08, 2021
12.53
12.98
12.50
12.82
16,471
+0.24(+1.91%)
Apr 07, 2021
13.70
13.70
12.50
12.58
24,414
-0.88(-6.54%)
Apr 06, 2021
12.92
13.50
12.59
13.46
20,495
+0.36(+2.75%)
Apr 05, 2021
12.77
13.43
12.50
13.10
65,748
+0.60(+4.80%)
Apr 01, 2021
12.69
13.20
12.40
12.50
32,000
-0.28(-2.19%)
Mar 31, 2021
12.01
13.92
11.70
12.78
161,628
+0.77(+6.41%)
Mar 30, 2021
11.14
12.17
10.61
12.01
136,842
+1.25(+11.62%)
Mar 29, 2021
11.85
12.16
10.62
10.76
35,101
-1.06(-8.97%)
Mar 26, 2021
12.27
12.99
11.53
11.82
45,500
-0.13(-1.09%)
Mar 25, 2021
12.61
13.00
11.74
11.95
52,082
-0.69(-5.46%)
Mar 24, 2021
13.15
13.73
12.40
12.64
63,480
-1.11(-8.07%)
Mar 23, 2021
14.60
14.60
13.21
13.75
64,193
-1.03(-6.97%)
Mar 22, 2021
14.05
16.70
13.08
14.78
494,740
+0.32(+2.21%)
Mar 19, 2021
14.96
14.97
13.78
14.46
46,100
+0.45(+3.21%)
Mar 18, 2021
12.25
15.73
12.20
14.01
418,312
+2.31(+19.74%)
Mar 17, 2021
12.00
12.18
11.65
11.70
20,239
-0.43(-3.54%)
Mar 16, 2021
11.41
12.37
11.27
12.13
13,990
+0.40(+3.41%)
Mar 15, 2021
11.65
12.70
11.54
11.73
66,823
+0.08(+0.69%)
Mar 12, 2021
10.97
11.98
10.97
11.65
15,600
+0.44(+3.93%)
Mar 11, 2021
10.97
11.70
10.97
11.21
12,056
+0.10(+0.90%)
Mar 10, 2021
11.69
11.69
10.90
11.11
13,747
-0.16(-1.42%)
Mar 09, 2021
10.77
11.50
10.66
11.27
16,449
+0.72(+6.82%)
Mar 08, 2021
10.42
10.85
10.42
10.55
13,321
+0.22(+2.13%)
Mar 05, 2021
10.95
11.06
9.560
10.33
30,900
-0.32(-3.00%)
Mar 04, 2021
11.10
11.38
9.975
10.65
35,428
-0.48(-4.31%)
Mar 03, 2021
11.74
12.00
11.10
11.13
30,546
-0.61(-5.20%)
Mar 02, 2021
12.31
12.44
11.74
11.74
24,211
-0.50(-4.08%)
Mar 01, 2021
11.99
12.56
11.83
12.24
28,959
+0.43(+3.64%)
Feb 26, 2021
13.20
13.20
11.81
11.81
30,600
-0.68(-5.44%)
Feb 25, 2021
12.72
13.18
12.49
12.49
48,043
-0.34(-2.65%)
Feb 24, 2021
12.15
13.35
12.10
12.83
45,206
+0.83(+6.92%)
Feb 23, 2021
13.00
13.00
11.37
12.00
164,851
-1.88(-13.54%)
Feb 22, 2021
14.50
15.05
13.70
13.88
150,198
-0.66(-4.54%)
Feb 19, 2021
15.39
15.75
14.19
14.54
91,600
-0.31(-2.09%)
Feb 18, 2021
16.71
16.88
14.76
14.85
257,351
-2.39(-13.86%)
Feb 17, 2021
16.00
17.90
15.25
17.24
206,315
+1.49(+9.46%)
Feb 16, 2021
14.59
16.19
13.80
15.75
160,705
+1.47(+10.29%)
Feb 12, 2021
13.10
15.49
13.03
14.28
182,600
+1.27(+9.76%)
Feb 11, 2021
13.95
13.95
12.80
13.01
105,415
+0.46(+3.67%)
Feb 10, 2021
13.28
13.57
12.21
12.55
90,271
-0.49(-3.76%)
Feb 09, 2021
12.36
13.61
12.36
13.04
140,459
+0.33(+2.60%)
Feb 08, 2021
13.78
13.86
12.06
12.71
243,465
-0.71(-5.29%)
Feb 05, 2021
14.48
14.59
12.96
13.42
145,500
-1.31(-8.89%)
Feb 04, 2021
11.72
15.58
11.69
14.73
343,130
+2.79(+23.37%)
Feb 03, 2021
12.35
12.42
11.42
11.94
79,287
-0.03(-0.25%)
Feb 02, 2021
10.24
12.38
10.00
11.97
367,356
+2.16(+22.02%)
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.