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
Remark Holdings Inc
(NQ:
MARK
)
0.4210
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 13, 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 31, 2020
5.762
5.897
5.600
5.800
9,810
+0.00(+0.05%)
Jan 30, 2020
6.217
6.217
5.700
5.797
6,534
-0.40(-6.41%)
Jan 29, 2020
5.601
6.500
5.601
6.194
10,069
+0.10(+1.57%)
Jan 28, 2020
5.697
6.100
5.600
6.098
14,265
+0.50(+8.89%)
Jan 27, 2020
5.900
6.071
5.539
5.600
5,379
-0.31(-5.18%)
Jan 24, 2020
6.100
6.400
5.800
5.906
14,060
-0.49(-7.65%)
Jan 23, 2020
6.387
6.399
6.100
6.395
7,524
+0.09(+1.46%)
Jan 22, 2020
6.500
6.500
6.300
6.303
10,759
-0.10(-1.52%)
Jan 21, 2020
6.300
6.500
6.100
6.400
9,770
+0.12(+1.91%)
Jan 17, 2020
6.105
6.600
6.000
6.280
18,760
+0.08(+1.29%)
Jan 16, 2020
6.000
6.200
5.500
6.200
11,071
+0.49(+8.58%)
Jan 15, 2020
5.511
6.120
5.510
5.710
16,512
+0.17(+2.99%)
Jan 14, 2020
5.800
5.927
5.502
5.544
14,256
-0.28(-4.77%)
Jan 13, 2020
6.081
6.178
5.500
5.822
12,244
-0.17(-2.85%)
Jan 10, 2020
6.100
6.199
5.860
5.993
13,500
-0.21(-3.34%)
Jan 09, 2020
6.500
6.600
6.000
6.200
13,214
+0.03(+0.45%)
Jan 08, 2020
5.939
6.600
5.862
6.172
28,356
+0.36(+6.29%)
Jan 07, 2020
5.970
6.500
5.800
5.807
23,803
-0.19(-3.12%)
Jan 06, 2020
6.000
6.559
5.907
5.994
16,816
-0.03(-0.56%)
Jan 03, 2020
6.100
6.750
5.900
6.028
51,010
-0.17(-2.77%)
Jan 02, 2020
5.300
6.300
5.200
6.200
52,252
+1.05(+20.39%)
Dec 31, 2019
5.200
5.290
4.910
5.150
26,560
+0.15(+3.00%)
Dec 30, 2019
5.100
5.300
4.900
5.000
61,066
+0.14(+2.94%)
Dec 27, 2019
4.500
4.939
4.500
4.857
32,150
+0.16(+3.34%)
Dec 26, 2019
4.800
4.900
4.300
4.700
22,066
-0.20(-4.08%)
Dec 24, 2019
4.830
5.015
4.800
4.900
9,330
+0.09(+1.87%)
Dec 23, 2019
5.000
5.041
4.800
4.810
8,148
-0.19(-3.80%)
Dec 20, 2019
5.000
5.199
4.900
5.000
20,040
+0.12(+2.54%)
Dec 19, 2019
5.200
5.300
4.801
4.876
14,418
-0.09(-1.89%)
Dec 18, 2019
5.100
5.338
4.602
4.970
59,142
-0.03(-0.68%)
Dec 17, 2019
5.757
5.798
5.000
5.004
48,294
-0.70(-12.21%)
Dec 16, 2019
5.700
5.900
5.650
5.700
55,098
+0.03(+0.44%)
Dec 13, 2019
5.718
5.959
5.658
5.675
16,930
-0.12(-2.16%)
Dec 12, 2019
6.000
6.096
5.706
5.800
13,442
-0.14(-2.32%)
Dec 11, 2019
5.887
6.500
5.750
5.938
25,531
+0.19(+3.27%)
Dec 10, 2019
5.966
6.770
5.750
5.750
60,859
-0.15(-2.54%)
Dec 09, 2019
5.800
6.067
5.800
5.900
26,247
+0.00(+0.00%)
Dec 06, 2019
5.900
6.100
5.500
5.900
41,620
+0.10(+1.64%)
Dec 05, 2019
6.064
6.300
5.701
5.805
32,636
-0.35(-5.61%)
Dec 04, 2019
6.500
6.500
6.069
6.150
26,708
-0.09(-1.38%)
Dec 03, 2019
6.310
6.538
6.200
6.236
9,167
-0.07(-1.06%)
Dec 02, 2019
7.087
7.441
6.070
6.303
33,823
-0.45(-6.62%)
Nov 29, 2019
6.400
7.699
6.238
6.750
27,680
+0.35(+5.47%)
Nov 27, 2019
6.200
6.400
6.000
6.400
13,400
+0.25(+4.07%)
Nov 26, 2019
6.000
6.200
6.000
6.150
9,613
-0.03(-0.49%)
Nov 25, 2019
6.300
6.600
6.000
6.180
12,082
-0.32(-4.92%)
Nov 22, 2019
6.600
6.680
6.420
6.500
5,350
+0.06(+0.93%)
Nov 21, 2019
6.423
6.680
6.017
6.440
7,610
-0.06(-0.92%)
Nov 20, 2019
6.600
6.897
6.415
6.500
15,080
-0.13(-1.93%)
Nov 19, 2019
6.688
6.980
6.500
6.628
6,362
-0.12(-1.81%)
Nov 18, 2019
6.787
6.879
6.500
6.750
4,874
+0.05(+0.75%)
Nov 15, 2019
7.400
7.400
6.500
6.700
13,300
-0.33(-4.63%)
Nov 14, 2019
7.142
7.400
7.000
7.025
4,144
+0.14(+1.96%)
Nov 13, 2019
7.300
8.400
6.200
6.890
44,555
-0.71(-9.34%)
Nov 12, 2019
7.800
8.400
7.600
7.600
8,330
-0.13(-1.66%)
Nov 11, 2019
8.100
8.400
7.700
7.728
7,183
-0.53(-6.42%)
Nov 08, 2019
8.507
8.659
7.825
8.258
7,480
+0.06(+0.71%)
Nov 07, 2019
8.100
9.000
8.000
8.200
14,615
+0.31(+3.88%)
Nov 06, 2019
7.158
8.186
7.000
7.894
26,258
+0.69(+9.62%)
Nov 05, 2019
6.900
7.400
6.855
7.201
7,508
-0.20(-2.72%)
Nov 04, 2019
7.200
7.499
7.200
7.402
6,737
+0.20(+2.81%)
Nov 01, 2019
7.100
7.200
6.800
7.200
6,320
+0.00(+0.00%)
Oct 31, 2019
7.000
7.280
6.801
7.200
5,707
+0.18(+2.51%)
Oct 30, 2019
7.500
7.500
6.900
7.024
8,323
-0.12(-1.61%)
Oct 29, 2019
6.680
7.499
6.511
7.139
14,094
+0.46(+6.87%)
Oct 28, 2019
6.905
6.969
6.500
6.680
6,745
-0.02(-0.30%)
Oct 25, 2019
6.500
6.792
6.495
6.700
6,130
+0.36(+5.73%)
Oct 24, 2019
6.800
6.980
6.283
6.337
13,771
-0.46(-6.81%)
Oct 23, 2019
6.924
7.180
6.500
6.800
31,989
-0.20(-2.86%)
Oct 22, 2019
7.000
7.380
6.601
7.000
12,382
-0.20(-2.78%)
Oct 21, 2019
7.500
7.899
6.652
7.200
31,338
-0.30(-4.01%)
Oct 18, 2019
7.550
8.180
7.501
7.501
3,750
-0.36(-4.58%)
Oct 17, 2019
7.856
8.200
7.717
7.861
5,940
-0.14(-1.73%)
Oct 16, 2019
7.784
8.290
7.784
7.999
10,473
+0.10(+1.25%)
Oct 15, 2019
8.000
8.300
7.800
7.900
11,778
-0.10(-1.24%)
Oct 14, 2019
8.015
8.400
7.729
7.999
6,636
-0.27(-3.25%)
Oct 11, 2019
7.641
8.400
7.641
8.268
22,370
+0.57(+7.36%)
Oct 10, 2019
8.300
8.781
7.400
7.701
75,847
-0.51(-6.23%)
Oct 09, 2019
9.201
9.424
8.101
8.213
55,843
-0.94(-10.24%)
Oct 08, 2019
9.829
10.00
9.150
9.150
16,234
-0.75(-7.58%)
Oct 07, 2019
9.900
10.40
9.900
9.900
20,426
-0.10(-0.97%)
Oct 04, 2019
10.20
10.50
9.900
9.997
10,400
-0.00(-0.03%)
Oct 03, 2019
10.40
10.80
10.00
10.00
12,275
-0.40(-3.85%)
Oct 02, 2019
10.70
11.50
10.00
10.40
21,899
-0.30(-2.80%)
Oct 01, 2019
10.50
11.20
9.400
10.70
49,867
+0.30(+2.88%)
Sep 30, 2019
11.10
11.10
10.00
10.40
16,223
-0.65(-5.88%)
Sep 27, 2019
11.50
12.10
10.40
11.05
35,490
-0.55(-4.74%)
Sep 26, 2019
11.40
12.00
11.10
11.60
22,246
+0.40(+3.57%)
Sep 25, 2019
11.30
12.10
10.20
11.20
55,388
-0.20(-1.75%)
Sep 24, 2019
11.60
12.00
11.00
11.40
17,501
-0.20(-1.72%)
Sep 23, 2019
12.40
12.70
11.50
11.60
40,816
-1.20(-9.38%)
Sep 20, 2019
12.00
13.00
11.00
12.80
35,990
+0.90(+7.56%)
Sep 19, 2019
12.60
13.30
11.00
11.90
66,353
-0.60(-4.80%)
Sep 18, 2019
12.50
13.20
10.90
12.50
55,768
+0.00(+0.00%)
Sep 17, 2019
12.00
13.60
11.80
12.50
87,203
+0.50(+4.17%)
Sep 16, 2019
11.00
12.00
10.70
12.00
51,729
+1.10(+10.09%)
Sep 13, 2019
10.50
11.00
10.50
10.90
37,600
+0.40(+3.81%)
Sep 12, 2019
10.30
10.60
9.900
10.50
29,319
+0.30(+2.94%)
Sep 11, 2019
9.600
10.50
9.000
10.20
47,051
+0.27(+2.72%)
Sep 10, 2019
9.500
10.00
8.900
9.930
40,745
+0.53(+5.64%)
Sep 09, 2019
10.10
11.10
9.000
9.400
60,278
-0.45(-4.55%)
Sep 06, 2019
9.700
10.00
8.607
9.848
50,800
+0.25(+2.58%)
Sep 05, 2019
9.500
10.40
8.200
9.600
55,048
+0.50(+5.55%)
Sep 04, 2019
9.900
11.90
8.440
9.095
249,683
-0.30(-3.20%)
Sep 03, 2019
8.152
9.699
8.100
9.396
50,058
+1.10(+13.26%)
Aug 30, 2019
8.500
8.593
7.400
8.296
24,260
+0.04(+0.44%)
Aug 29, 2019
8.000
8.500
7.900
8.260
38,413
+0.53(+6.88%)
Aug 28, 2019
7.633
7.998
7.100
7.728
70,179
+0.33(+4.43%)
Aug 27, 2019
6.400
7.700
6.400
7.400
82,897
+0.80(+12.12%)
Aug 26, 2019
6.100
6.700
6.100
6.600
30,125
+0.62(+10.40%)
Aug 23, 2019
6.022
6.322
5.400
5.978
42,490
-0.07(-1.16%)
Aug 22, 2019
6.302
6.303
6.022
6.048
39,652
-0.26(-4.08%)
Aug 21, 2019
6.336
6.498
6.100
6.305
11,624
-0.15(-2.25%)
Aug 20, 2019
6.600
6.800
6.200
6.450
29,642
-0.15(-2.27%)
Aug 19, 2019
7.600
7.900
6.600
6.600
187,618
+0.11(+1.65%)
Aug 16, 2019
6.763
6.998
6.200
6.493
15,990
-0.11(-1.62%)
Aug 15, 2019
6.500
7.000
6.300
6.600
10,238
+0.37(+5.96%)
Aug 14, 2019
6.600
7.000
6.229
6.229
38,491
-0.87(-12.21%)
Aug 13, 2019
7.159
7.700
6.800
7.095
29,005
-0.06(-0.89%)
Aug 12, 2019
7.208
7.698
6.001
7.159
43,215
-0.28(-3.79%)
Aug 09, 2019
8.500
8.500
7.200
7.441
48,320
-0.86(-10.35%)
Aug 08, 2019
8.500
8.700
7.900
8.300
16,191
-0.09(-1.11%)
Aug 07, 2019
7.730
8.785
7.701
8.393
36,900
+0.50(+6.39%)
Aug 06, 2019
8.300
8.398
7.352
7.889
55,830
-0.46(-5.48%)
Aug 05, 2019
8.490
8.865
8.300
8.346
13,722
-0.19(-2.27%)
Aug 02, 2019
9.149
9.149
8.400
8.540
28,190
-0.28(-3.17%)
Aug 01, 2019
9.000
9.699
8.820
8.820
15,323
-0.20(-2.21%)
Jul 31, 2019
9.500
9.500
9.001
9.019
25,230
-0.14(-1.49%)
Jul 30, 2019
9.100
9.600
8.802
9.155
22,903
+0.15(+1.72%)
Jul 29, 2019
8.698
9.299
8.601
9.000
25,622
+0.40(+4.65%)
Jul 26, 2019
8.400
9.000
8.400
8.600
15,670
-0.09(-1.05%)
Jul 25, 2019
8.710
9.000
8.510
8.691
12,580
-0.01(-0.10%)
Jul 24, 2019
8.400
9.100
8.300
8.700
20,512
-0.09(-1.04%)
Jul 23, 2019
9.236
9.236
8.502
8.791
17,238
-0.02(-0.26%)
Jul 22, 2019
9.300
9.800
8.500
8.814
28,309
-0.30(-3.34%)
Jul 19, 2019
9.500
9.977
9.000
9.119
14,540
-0.28(-2.99%)
Jul 18, 2019
10.10
10.70
9.000
9.400
37,954
-0.70(-6.93%)
Jul 17, 2019
10.20
10.90
9.800
10.10
49,312
+0.00(+0.00%)
Jul 16, 2019
10.80
11.20
9.500
10.10
62,911
-0.70(-6.48%)
Jul 15, 2019
10.90
12.80
10.40
10.80
167,408
+0.30(+2.86%)
Jul 12, 2019
8.500
11.00
8.301
10.50
94,750
+2.11(+25.10%)
Jul 11, 2019
8.531
8.700
8.202
8.393
8,675
-0.03(-0.32%)
Jul 10, 2019
8.592
9.000
8.404
8.420
8,558
+0.02(+0.23%)
Jul 09, 2019
8.900
9.100
8.400
8.401
19,242
-0.30(-3.44%)
Jul 08, 2019
9.000
9.200
8.500
8.700
11,399
+0.00(+0.00%)
Jul 05, 2019
8.700
9.000
8.200
8.700
14,330
+0.03(+0.35%)
Jul 03, 2019
8.350
8.700
8.184
8.670
9,780
+0.49(+5.96%)
Jul 02, 2019
8.599
8.800
8.100
8.182
12,889
-0.32(-3.74%)
Jul 01, 2019
8.600
9.000
8.300
8.500
13,671
+0.00(+0.00%)
Jun 28, 2019
8.500
9.100
8.100
8.500
258,600
+0.10(+1.19%)
Jun 27, 2019
8.800
9.100
8.263
8.400
23,017
-0.30(-3.45%)
Jun 26, 2019
9.000
9.391
8.700
8.700
19,253
-0.07(-0.82%)
Jun 25, 2019
9.200
9.200
8.717
8.772
11,716
-0.73(-7.66%)
Jun 24, 2019
9.200
9.686
8.960
9.500
15,459
+0.78(+8.97%)
Jun 21, 2019
9.400
9.800
8.718
8.718
27,060
-0.58(-6.26%)
Jun 20, 2019
10.20
10.20
9.000
9.300
25,924
-0.68(-6.83%)
Jun 19, 2019
10.10
10.20
9.700
9.982
13,423
-0.02(-0.15%)
Jun 18, 2019
9.670
10.00
9.343
9.997
9,742
+0.50(+5.23%)
Jun 17, 2019
10.20
10.20
9.300
9.500
12,795
-0.50(-5.00%)
Jun 14, 2019
9.946
10.20
9.650
10.00
16,760
+0.13(+1.28%)
Jun 13, 2019
8.560
9.955
8.320
9.874
23,654
+1.07(+12.20%)
Jun 12, 2019
8.674
9.000
8.101
8.800
21,969
+0.09(+1.06%)
Jun 11, 2019
9.000
9.519
8.500
8.708
24,802
+0.02(+0.22%)
Jun 10, 2019
9.700
9.700
8.500
8.689
44,763
-0.83(-8.74%)
Jun 07, 2019
10.00
10.10
9.473
9.521
22,120
-0.48(-4.79%)
Jun 06, 2019
10.40
10.40
9.900
10.00
16,635
-0.30(-2.91%)
Jun 05, 2019
10.10
10.60
10.00
10.30
11,256
+0.20(+1.98%)
Jun 04, 2019
10.50
11.00
10.00
10.10
16,423
-0.60(-5.61%)
Jun 03, 2019
10.00
10.90
10.00
10.70
16,752
+0.70(+7.00%)
May 31, 2019
10.60
10.70
9.800
10.00
21,910
-0.80(-7.41%)
May 30, 2019
10.10
11.20
10.10
10.80
9,910
+0.50(+4.85%)
May 29, 2019
11.20
11.20
9.800
10.30
22,746
-0.60(-5.50%)
May 28, 2019
10.60
11.50
10.50
10.90
15,298
+0.50(+4.81%)
May 24, 2019
10.20
10.70
10.20
10.40
8,530
+0.20(+1.96%)
May 23, 2019
11.00
11.00
10.00
10.20
21,343
-0.80(-7.27%)
May 22, 2019
11.30
11.60
10.80
11.00
34,596
-0.60(-5.17%)
May 21, 2019
11.70
12.20
11.50
11.60
12,362
-0.10(-0.85%)
May 20, 2019
11.40
11.90
11.20
11.70
16,179
+0.30(+2.63%)
May 17, 2019
11.70
12.20
11.40
11.40
10,570
-0.50(-4.20%)
May 16, 2019
11.80
12.40
11.70
11.90
13,213
+0.10(+0.85%)
May 15, 2019
11.30
11.90
10.50
11.80
41,056
+0.50(+4.42%)
May 14, 2019
12.10
12.10
11.10
11.30
45,465
-0.30(-2.59%)
May 13, 2019
13.20
13.20
11.50
11.60
34,372
-1.30(-10.08%)
May 10, 2019
13.20
13.20
12.40
12.90
19,630
-0.10(-0.77%)
May 09, 2019
13.30
13.70
12.20
13.00
36,502
-0.70(-5.11%)
May 08, 2019
12.40
14.40
12.00
13.70
65,630
+1.30(+10.48%)
May 07, 2019
12.30
12.80
12.20
12.40
8,299
-0.10(-0.80%)
May 06, 2019
12.30
12.90
12.20
12.50
8,576
-0.40(-3.10%)
May 03, 2019
12.30
13.00
11.80
12.90
15,180
+0.70(+5.74%)
May 02, 2019
12.80
12.80
12.00
12.20
17,142
-0.50(-3.94%)
May 01, 2019
12.60
12.90
12.30
12.70
16,113
+0.10(+0.79%)
Apr 30, 2019
13.00
13.40
12.00
12.60
34,378
-0.50(-3.82%)
Apr 29, 2019
14.00
14.60
12.90
13.10
34,470
-1.00(-7.09%)
Apr 26, 2019
14.30
14.70
12.90
14.10
36,410
-0.30(-2.08%)
Apr 25, 2019
13.30
15.90
13.20
14.40
307,663
+1.60(+12.50%)
Apr 24, 2019
13.20
13.60
12.40
12.80
11,447
-0.40(-3.03%)
Apr 23, 2019
12.40
13.90
11.50
13.20
45,982
+0.80(+6.45%)
Apr 22, 2019
12.60
13.10
12.40
12.40
25,414
-0.30(-2.36%)
Apr 18, 2019
13.50
13.80
12.60
12.70
29,720
-0.90(-6.62%)
Apr 17, 2019
13.00
15.30
13.00
13.60
60,519
+0.60(+4.62%)
Apr 16, 2019
12.80
13.52
12.60
13.00
10,626
+0.30(+2.36%)
Apr 15, 2019
13.70
14.10
12.30
12.70
34,424
-1.00(-7.30%)
Apr 12, 2019
14.30
14.60
13.50
13.70
25,340
-0.50(-3.52%)
Apr 11, 2019
14.20
14.60
14.00
14.20
26,349
-0.40(-2.74%)
Apr 10, 2019
15.50
15.90
14.50
14.60
19,077
-0.70(-4.58%)
Apr 09, 2019
14.70
16.10
14.70
15.30
27,888
+0.40(+2.68%)
Apr 08, 2019
14.30
16.50
14.30
14.90
27,307
-0.20(-1.32%)
Apr 05, 2019
14.20
15.20
14.20
15.10
22,380
+0.80(+5.59%)
Apr 04, 2019
14.30
15.10
13.30
14.30
67,207
-0.30(-2.05%)
Apr 03, 2019
14.70
15.10
14.50
14.60
25,294
-0.10(-0.68%)
Apr 02, 2019
19.00
19.00
14.00
14.70
115,073
-4.70(-24.23%)
Apr 01, 2019
18.60
20.00
18.30
19.40
16,737
+0.90(+4.86%)
Mar 29, 2019
19.00
20.20
18.00
18.50
16,700
-0.20(-1.07%)
Mar 28, 2019
19.70
20.30
18.50
18.70
25,176
-1.00(-5.08%)
Mar 27, 2019
20.40
20.75
19.50
19.70
23,423
-0.70(-3.43%)
Mar 26, 2019
21.40
22.10
20.30
20.40
18,338
-0.80(-3.77%)
Mar 25, 2019
23.60
23.60
21.10
21.20
21,446
-2.35(-9.98%)
Mar 22, 2019
24.00
24.30
23.50
23.55
15,230
-0.85(-3.48%)
Mar 21, 2019
24.50
26.70
22.60
24.40
32,858
-1.00(-3.94%)
Mar 20, 2019
26.50
26.50
24.20
25.40
34,962
-1.50(-5.58%)
Mar 19, 2019
31.00
31.80
25.60
26.90
73,671
-0.50(-1.82%)
Mar 18, 2019
27.40
29.67
26.60
27.40
17,883
-0.10(-0.36%)
Mar 15, 2019
30.10
32.30
26.70
27.50
74,620
-1.80(-6.14%)
Mar 14, 2019
24.90
30.50
24.10
29.30
69,386
+4.60(+18.62%)
Mar 13, 2019
23.90
26.70
22.00
24.70
36,689
+0.90(+3.78%)
Mar 12, 2019
23.10
24.40
22.60
23.80
9,733
+0.80(+3.48%)
Mar 11, 2019
21.80
23.00
21.10
23.00
13,978
+1.50(+6.98%)
Mar 08, 2019
21.20
22.30
21.20
21.50
6,780
+0.00(+0.00%)
Mar 07, 2019
21.30
21.89
20.80
21.50
11,326
+0.30(+1.42%)
Mar 06, 2019
22.60
23.20
21.00
21.20
15,807
-1.30(-5.78%)
Mar 05, 2019
23.40
25.00
21.20
22.50
18,708
-0.40(-1.75%)
Mar 04, 2019
21.00
22.91
20.50
22.90
24,748
+2.30(+11.17%)
Mar 01, 2019
20.90
21.40
20.50
20.60
13,150
-0.10(-0.48%)
Feb 28, 2019
20.80
22.20
20.70
20.70
21,511
+0.10(+0.49%)
Feb 27, 2019
23.80
27.30
20.50
20.60
81,796
-2.10(-9.25%)
Feb 26, 2019
21.50
23.02
20.80
22.70
27,717
+2.00(+9.66%)
Feb 25, 2019
21.20
22.30
19.60
20.70
24,871
+0.20(+0.98%)
Feb 22, 2019
19.90
20.50
19.70
20.50
19,680
+0.60(+3.02%)
Feb 21, 2019
19.90
20.30
19.60
19.90
19,523
+0.10(+0.51%)
Feb 20, 2019
18.70
20.00
17.90
19.80
16,095
+1.00(+5.32%)
Feb 19, 2019
19.60
19.60
18.50
18.80
18,376
-0.70(-3.59%)
Feb 15, 2019
19.90
20.15
19.40
19.50
9,660
-0.30(-1.52%)
Feb 14, 2019
19.90
20.29
19.20
19.80
18,138
-0.10(-0.50%)
Feb 13, 2019
20.00
20.20
19.60
19.90
9,015
+0.10(+0.51%)
Feb 12, 2019
20.10
20.50
19.60
19.80
16,775
-0.10(-0.50%)
Feb 11, 2019
20.40
20.40
18.90
19.90
7,593
+0.00(+0.00%)
Feb 08, 2019
19.80
20.40
19.20
19.90
5,310
+0.00(+0.00%)
Feb 07, 2019
19.20
20.00
18.30
19.90
7,196
+0.60(+3.11%)
Feb 06, 2019
20.20
20.70
18.00
19.30
15,978
-0.70(-3.50%)
Feb 05, 2019
20.80
22.00
19.80
20.00
16,361
-0.50(-2.44%)
Feb 04, 2019
20.10
21.20
19.60
20.50
21,498
+0.50(+2.50%)
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.