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
Purple Innovation Inc
(NQ:
PRPL
)
1.250
+0.010 (+0.81%)
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 31, 2020
12.35
12.75
12.29
12.57
584,500
+0.23(+1.86%)
Jan 30, 2020
11.99
12.46
11.70
12.34
437,211
+0.17(+1.40%)
Jan 29, 2020
12.00
12.40
11.78
12.17
665,407
+0.19(+1.59%)
Jan 28, 2020
11.38
12.03
11.38
11.98
494,281
+0.79(+7.06%)
Jan 27, 2020
11.13
11.38
10.74
11.19
296,433
+0.04(+0.36%)
Jan 24, 2020
11.29
11.60
10.82
11.15
284,200
-0.01(-0.09%)
Jan 23, 2020
11.49
11.63
10.99
11.16
283,386
-0.25(-2.19%)
Jan 22, 2020
11.20
11.92
11.18
11.41
392,061
+0.23(+2.06%)
Jan 21, 2020
10.98
11.23
10.75
11.18
351,840
+0.21(+1.91%)
Jan 17, 2020
11.17
11.20
10.84
10.97
322,600
-0.15(-1.35%)
Jan 16, 2020
11.59
11.74
10.93
11.12
387,620
-0.15(-1.33%)
Jan 15, 2020
10.71
11.60
10.51
11.27
507,198
+0.57(+5.33%)
Jan 14, 2020
11.03
11.05
10.44
10.70
388,120
+0.00(+0.00%)
Jan 13, 2020
10.50
10.73
10.11
10.70
489,993
+0.09(+0.85%)
Jan 10, 2020
10.17
10.63
9.910
10.61
528,900
+0.47(+4.64%)
Jan 09, 2020
10.35
10.35
10.05
10.14
407,526
-0.29(-2.78%)
Jan 08, 2020
9.920
10.45
9.720
10.43
337,386
+0.49(+4.93%)
Jan 07, 2020
9.410
10.33
9.380
9.940
564,269
+0.48(+5.07%)
Jan 06, 2020
9.230
9.530
9.180
9.460
520,099
+0.30(+3.28%)
Jan 03, 2020
9.020
9.600
9.010
9.160
243,500
-0.03(-0.33%)
Jan 02, 2020
8.770
9.370
8.710
9.190
302,533
+0.48(+5.51%)
Dec 31, 2019
8.490
8.790
8.405
8.710
201,000
+0.14(+1.63%)
Dec 30, 2019
8.580
8.639
8.270
8.570
361,675
+0.07(+0.82%)
Dec 27, 2019
8.410
8.570
8.340
8.500
87,100
+0.06(+0.71%)
Dec 26, 2019
8.200
8.480
8.200
8.440
72,602
+0.24(+2.93%)
Dec 24, 2019
8.260
8.280
8.150
8.200
39,400
-0.08(-0.97%)
Dec 23, 2019
7.920
8.300
7.820
8.280
221,760
+0.39(+4.94%)
Dec 20, 2019
7.780
8.149
7.760
7.890
636,600
+0.13(+1.68%)
Dec 19, 2019
8.000
8.000
7.580
7.760
392,640
+0.16(+2.11%)
Dec 18, 2019
7.410
7.730
7.310
7.600
461,641
+0.19(+2.56%)
Dec 17, 2019
7.500
7.600
7.210
7.410
199,327
-0.08(-1.07%)
Dec 16, 2019
7.620
7.685
7.430
7.490
332,085
-0.09(-1.19%)
Dec 13, 2019
7.580
7.700
7.530
7.580
328,200
+0.00(+0.00%)
Dec 12, 2019
7.810
7.891
7.490
7.580
285,585
-0.26(-3.32%)
Dec 11, 2019
8.140
8.140
7.720
7.840
293,303
-0.32(-3.92%)
Dec 10, 2019
8.160
8.230
7.830
8.160
277,505
+0.01(+0.12%)
Dec 09, 2019
8.090
8.390
7.990
8.150
260,238
+0.00(+0.00%)
Dec 06, 2019
7.880
8.220
7.850
8.150
203,000
+0.30(+3.82%)
Dec 05, 2019
7.740
7.940
7.740
7.850
98,222
+0.06(+0.77%)
Dec 04, 2019
7.960
8.020
7.700
7.790
192,179
-0.21(-2.62%)
Dec 03, 2019
7.650
8.130
7.540
8.000
250,275
+0.25(+3.23%)
Dec 02, 2019
7.990
8.200
7.690
7.750
457,168
-0.25(-3.12%)
Nov 29, 2019
8.440
8.450
8.000
8.000
354,100
-0.40(-4.76%)
Nov 27, 2019
8.650
8.750
8.310
8.400
270,900
-0.22(-2.55%)
Nov 26, 2019
8.650
8.920
8.570
8.620
321,480
+0.06(+0.70%)
Nov 25, 2019
8.320
8.730
8.150
8.560
320,213
+0.46(+5.68%)
Nov 22, 2019
8.210
8.410
7.960
8.100
130,100
-0.11(-1.34%)
Nov 21, 2019
8.200
8.450
7.850
8.210
161,356
-0.05(-0.61%)
Nov 20, 2019
7.770
8.270
7.480
8.260
289,219
+0.48(+6.17%)
Nov 19, 2019
8.000
8.070
7.720
7.780
240,301
-0.11(-1.39%)
Nov 18, 2019
8.000
8.361
7.610
7.890
362,736
-0.26(-3.19%)
Nov 15, 2019
7.560
8.350
7.500
8.150
3,048,200
+0.64(+8.52%)
Nov 14, 2019
7.070
7.850
7.070
7.510
434,002
+0.44(+6.22%)
Nov 13, 2019
7.150
7.390
6.925
7.070
360,336
-0.42(-5.61%)
Nov 12, 2019
7.910
7.910
7.480
7.490
111,258
-0.48(-6.02%)
Nov 11, 2019
8.530
8.540
7.950
7.970
218,573
-0.87(-9.84%)
Nov 08, 2019
9.050
9.230
8.840
8.840
68,400
-0.07(-0.79%)
Nov 07, 2019
8.370
9.520
8.040
8.910
115,772
+0.44(+5.19%)
Nov 06, 2019
9.650
9.650
8.270
8.470
319,272
+0.73(+9.43%)
Nov 05, 2019
8.020
8.100
7.700
7.740
48,338
-0.17(-2.15%)
Nov 04, 2019
7.500
7.950
7.500
7.910
49,946
+0.59(+8.06%)
Nov 01, 2019
7.240
7.370
7.230
7.320
24,500
+0.09(+1.24%)
Oct 31, 2019
7.150
7.300
7.140
7.230
21,524
-0.10(-1.36%)
Oct 30, 2019
7.300
7.380
7.140
7.330
7,942
+0.00(+0.00%)
Oct 29, 2019
6.930
7.350
6.861
7.330
22,268
+0.39(+5.62%)
Oct 28, 2019
7.500
7.500
6.860
6.940
34,048
-0.41(-5.58%)
Oct 25, 2019
7.050
7.423
7.015
7.350
11,100
+0.31(+4.40%)
Oct 24, 2019
7.150
7.150
6.870
7.040
23,776
-0.13(-1.81%)
Oct 23, 2019
7.240
7.240
7.120
7.170
14,429
-0.07(-0.97%)
Oct 22, 2019
7.020
7.340
7.010
7.240
21,894
+0.16(+2.26%)
Oct 21, 2019
7.370
7.390
7.040
7.080
41,393
-0.43(-5.73%)
Oct 18, 2019
7.750
7.750
7.460
7.510
14,700
-0.31(-3.96%)
Oct 17, 2019
7.780
7.850
7.150
7.820
59,917
+0.00(+0.00%)
Oct 16, 2019
8.190
8.190
7.680
7.820
37,956
-0.35(-4.28%)
Oct 15, 2019
8.180
8.250
8.000
8.170
38,865
+0.10(+1.24%)
Oct 14, 2019
7.730
8.350
7.618
8.070
85,761
+0.18(+2.28%)
Oct 11, 2019
6.910
8.548
6.870
7.890
289,300
+1.02(+14.85%)
Oct 10, 2019
5.950
6.910
5.950
6.870
71,811
+0.90(+15.08%)
Oct 09, 2019
6.200
6.240
5.790
5.970
55,861
-0.27(-4.33%)
Oct 08, 2019
6.370
6.630
6.210
6.240
36,356
-0.27(-4.15%)
Oct 07, 2019
6.680
6.750
6.470
6.510
63,209
-0.27(-3.98%)
Oct 04, 2019
6.650
7.051
6.650
6.780
52,300
+0.13(+1.95%)
Oct 03, 2019
6.650
6.760
6.550
6.650
48,475
-0.04(-0.60%)
Oct 02, 2019
6.760
6.960
6.620
6.690
37,386
-0.26(-3.74%)
Oct 01, 2019
7.540
7.568
6.840
6.950
26,581
-0.58(-7.70%)
Sep 30, 2019
7.830
7.880
7.500
7.530
24,856
-0.28(-3.59%)
Sep 27, 2019
7.750
8.040
7.750
7.810
26,900
+0.06(+0.77%)
Sep 26, 2019
7.370
7.990
7.370
7.750
30,784
+0.38(+5.16%)
Sep 25, 2019
7.550
7.570
7.365
7.370
34,901
-0.24(-3.15%)
Sep 24, 2019
7.900
7.940
7.520
7.610
58,944
-0.19(-2.44%)
Sep 23, 2019
7.940
8.010
7.790
7.800
77,022
-0.21(-2.62%)
Sep 20, 2019
8.020
8.289
8.010
8.010
45,300
-0.04(-0.50%)
Sep 19, 2019
8.050
8.299
7.920
8.050
22,729
-0.01(-0.19%)
Sep 18, 2019
8.120
8.310
7.710
8.065
73,631
-0.02(-0.19%)
Sep 17, 2019
9.190
9.190
7.920
8.080
74,021
-1.12(-12.17%)
Sep 16, 2019
9.070
9.900
9.020
9.200
110,280
+0.05(+0.55%)
Sep 13, 2019
9.150
9.810
8.950
9.150
29,400
-0.06(-0.71%)
Sep 12, 2019
9.170
9.460
8.810
9.215
29,542
+0.04(+0.49%)
Sep 11, 2019
9.500
9.930
9.050
9.170
91,932
-0.22(-2.34%)
Sep 10, 2019
8.890
9.520
8.890
9.390
55,297
+0.57(+6.46%)
Sep 09, 2019
8.700
9.600
8.700
8.820
134,100
+0.29(+3.40%)
Sep 06, 2019
8.390
8.900
8.360
8.530
76,000
+0.26(+3.14%)
Sep 05, 2019
8.020
8.320
7.900
8.270
48,195
+0.31(+3.89%)
Sep 04, 2019
8.250
8.360
7.940
7.960
17,610
-0.44(-5.24%)
Sep 03, 2019
8.370
8.450
8.350
8.400
55,672
+0.15(+1.82%)
Aug 30, 2019
7.900
8.250
7.900
8.250
53,700
+0.45(+5.77%)
Aug 29, 2019
8.110
8.283
7.630
7.800
39,999
-0.34(-4.18%)
Aug 28, 2019
8.150
8.250
7.950
8.140
280,879
+0.15(+1.88%)
Aug 27, 2019
8.000
8.284
7.845
7.990
69,633
-0.01(-0.12%)
Aug 26, 2019
7.530
8.000
7.160
8.000
92,978
+0.68(+9.29%)
Aug 23, 2019
8.060
8.191
6.840
7.320
253,100
-0.67(-8.39%)
Aug 22, 2019
7.820
8.322
7.820
7.990
14,238
-0.05(-0.62%)
Aug 21, 2019
8.200
8.210
7.810
8.040
20,554
-0.10(-1.23%)
Aug 20, 2019
8.000
8.500
7.880
8.140
55,777
+0.26(+3.30%)
Aug 19, 2019
7.370
8.500
7.370
7.880
69,270
+0.56(+7.65%)
Aug 16, 2019
6.950
8.130
6.680
7.320
120,800
+0.30(+4.27%)
Aug 15, 2019
7.960
8.150
6.660
7.020
92,586
-0.75(-9.65%)
Aug 14, 2019
8.320
11.04
7.560
7.770
656,442
+1.23(+18.81%)
Aug 13, 2019
6.520
6.540
6.250
6.540
26,829
+0.04(+0.62%)
Aug 12, 2019
6.532
6.640
6.430
6.500
5,971
+0.00(+0.00%)
Aug 09, 2019
6.430
6.562
6.320
6.500
15,000
+0.11(+1.72%)
Aug 08, 2019
6.500
6.500
6.390
6.390
5,864
-0.01(-0.16%)
Aug 07, 2019
6.530
6.590
6.400
6.400
5,613
-0.20(-3.03%)
Aug 06, 2019
6.690
6.690
6.590
6.600
2,321
+0.08(+1.23%)
Aug 05, 2019
6.600
6.910
6.500
6.520
5,643
+0.12(+1.87%)
Aug 02, 2019
6.510
6.510
6.400
6.400
2,300
+0.11(+1.75%)
Aug 01, 2019
6.680
6.760
6.290
6.290
2,395
-0.32(-4.84%)
Jul 31, 2019
6.050
6.860
6.050
6.610
4,646
+0.60(+9.98%)
Jul 30, 2019
6.220
6.350
6.010
6.010
3,250
-0.27(-4.30%)
Jul 29, 2019
6.480
6.480
6.280
6.280
4,521
-0.19(-2.94%)
Jul 26, 2019
6.270
6.540
6.269
6.470
6,600
+0.00(+0.00%)
Jul 25, 2019
6.480
6.480
6.210
6.470
3,053
+0.12(+1.89%)
Jul 24, 2019
6.400
6.700
6.250
6.350
2,538
-0.16(-2.46%)
Jul 23, 2019
6.180
6.510
6.180
6.510
7,621
+0.26(+4.16%)
Jul 22, 2019
6.300
6.300
6.250
6.250
3,370
-0.19(-2.95%)
Jul 19, 2019
6.440
6.440
6.360
6.440
1,400
-0.03(-0.46%)
Jul 18, 2019
6.220
6.560
6.210
6.470
7,585
+0.25(+4.02%)
Jul 17, 2019
6.510
6.600
6.220
6.220
4,128
-0.24(-3.72%)
Jul 16, 2019
6.790
6.790
6.370
6.460
3,262
-0.13(-1.97%)
Jul 15, 2019
6.540
6.790
6.406
6.590
4,683
-0.01(-0.15%)
Jul 12, 2019
6.540
6.800
6.490
6.600
3,800
-0.15(-2.22%)
Jul 11, 2019
6.488
6.810
6.485
6.750
3,486
+0.08(+1.20%)
Jul 10, 2019
6.610
6.800
6.610
6.670
10,102
-0.04(-0.60%)
Jul 09, 2019
6.440
6.880
6.440
6.710
5,829
+0.10(+1.51%)
Jul 08, 2019
6.650
6.790
6.610
6.610
3,121
-0.03(-0.45%)
Jul 05, 2019
6.560
6.847
6.400
6.640
10,700
+0.12(+1.84%)
Jul 03, 2019
6.750
6.820
6.470
6.520
15,200
-0.23(-3.41%)
Jul 02, 2019
6.620
6.830
6.450
6.750
8,531
+0.23(+3.53%)
Jul 01, 2019
6.780
6.780
6.500
6.520
5,745
-0.23(-3.41%)
Jun 28, 2019
6.540
6.750
6.350
6.750
129,600
+0.00(+0.00%)
Jun 27, 2019
6.875
6.875
6.430
6.750
15,822
-0.01(-0.15%)
Jun 26, 2019
6.970
6.970
6.570
6.760
5,405
-0.22(-3.15%)
Jun 25, 2019
6.500
6.980
6.500
6.980
3,575
+0.18(+2.65%)
Jun 24, 2019
6.510
6.800
6.290
6.800
10,028
+0.20(+3.03%)
Jun 21, 2019
6.540
6.670
6.290
6.600
12,700
-0.01(-0.15%)
Jun 20, 2019
6.560
6.750
6.430
6.610
5,878
+0.02(+0.30%)
Jun 19, 2019
6.720
6.720
6.460
6.590
4,309
-0.07(-1.05%)
Jun 18, 2019
6.630
6.980
6.620
6.660
1,998
+0.01(+0.15%)
Jun 17, 2019
6.280
6.820
6.280
6.650
9,345
+0.30(+4.72%)
Jun 14, 2019
6.520
6.750
6.270
6.350
3,900
-0.24(-3.64%)
Jun 13, 2019
6.200
6.590
6.200
6.590
2,297
+0.29(+4.60%)
Jun 12, 2019
6.490
6.730
6.280
6.300
8,707
-0.17(-2.63%)
Jun 11, 2019
6.660
6.680
6.200
6.470
10,624
-0.08(-1.22%)
Jun 10, 2019
6.680
6.680
6.410
6.550
8,300
-0.13(-1.95%)
Jun 07, 2019
6.510
6.790
6.510
6.680
4,800
+0.25(+3.89%)
Jun 06, 2019
6.320
6.630
6.290
6.430
4,015
-0.20(-3.02%)
Jun 05, 2019
6.600
6.790
6.500
6.630
2,894
-0.17(-2.50%)
Jun 04, 2019
6.900
6.900
6.643
6.800
12,988
+0.02(+0.29%)
Jun 03, 2019
6.890
6.890
6.630
6.780
22,310
+0.22(+3.35%)
May 31, 2019
6.730
6.780
6.560
6.560
1,900
-0.23(-3.39%)
May 30, 2019
6.310
6.960
6.310
6.790
4,179
+0.56(+8.99%)
May 29, 2019
6.450
6.485
6.230
6.230
3,289
-0.30(-4.59%)
May 28, 2019
6.260
6.860
6.260
6.530
11,515
+0.34(+5.49%)
May 24, 2019
6.510
6.510
6.110
6.190
8,600
-0.32(-4.92%)
May 23, 2019
6.720
6.720
6.230
6.510
6,205
-0.34(-4.96%)
May 22, 2019
6.950
7.000
6.740
6.850
7,456
-0.04(-0.58%)
May 21, 2019
6.770
7.060
6.740
6.890
10,796
+0.01(+0.15%)
May 20, 2019
6.961
7.059
6.730
6.880
38,519
+0.06(+0.88%)
May 17, 2019
6.810
7.000
6.800
6.820
10,200
+0.01(+0.15%)
May 16, 2019
6.950
6.966
6.625
6.810
12,847
+0.00(+0.00%)
May 15, 2019
6.650
6.950
6.562
6.810
14,617
+0.10(+1.49%)
May 14, 2019
6.540
6.777
6.540
6.710
33,035
+0.17(+2.60%)
May 13, 2019
6.650
6.700
6.310
6.540
6,540
-0.11(-1.65%)
May 10, 2019
6.600
6.732
6.370
6.650
9,000
+0.03(+0.45%)
May 09, 2019
6.680
7.000
6.410
6.620
41,254
+0.17(+2.64%)
May 08, 2019
6.400
7.217
6.040
6.450
123,634
+0.49(+8.22%)
May 07, 2019
5.170
5.960
5.110
5.960
9,155
+0.11(+1.88%)
May 06, 2019
5.167
5.850
5.167
5.850
9,331
+0.10(+1.74%)
May 03, 2019
5.640
5.750
5.630
5.750
7,000
+0.03(+0.52%)
May 02, 2019
5.720
5.750
5.240
5.720
10,924
+0.19(+3.44%)
May 01, 2019
5.640
5.788
5.500
5.530
9,115
-0.23(-3.99%)
Apr 30, 2019
5.980
5.980
5.600
5.760
8,802
-0.16(-2.70%)
Apr 29, 2019
5.970
5.970
5.725
5.920
4,761
+0.02(+0.34%)
Apr 26, 2019
5.590
6.030
5.590
5.900
23,500
+0.41(+7.47%)
Apr 25, 2019
5.400
5.590
5.350
5.490
63,417
+0.05(+0.92%)
Apr 24, 2019
5.350
5.440
5.350
5.440
10,567
+0.14(+2.64%)
Apr 23, 2019
5.220
5.430
5.190
5.300
30,739
+0.12(+2.40%)
Apr 22, 2019
5.200
5.200
5.150
5.176
2,754
+0.08(+1.49%)
Apr 18, 2019
5.150
5.200
5.100
5.100
5,200
-0.05(-0.97%)
Apr 17, 2019
5.180
5.185
5.150
5.150
1,988
-0.07(-1.34%)
Apr 16, 2019
5.205
5.250
5.205
5.220
3,642
+0.07(+1.36%)
Apr 15, 2019
5.220
5.250
5.150
5.150
13,293
-0.05(-0.96%)
Apr 12, 2019
5.150
5.240
5.150
5.200
6,000
+0.05(+0.97%)
Apr 11, 2019
5.200
5.250
5.110
5.150
6,110
+0.03(+0.59%)
Apr 10, 2019
5.140
5.240
5.050
5.120
3,699
+0.03(+0.59%)
Apr 09, 2019
5.050
5.090
5.050
5.090
785
+0.02(+0.39%)
Apr 08, 2019
5.170
5.185
4.790
5.070
4,228
-0.10(-1.93%)
Apr 05, 2019
5.040
5.170
4.791
5.170
2,000
+0.22(+4.44%)
Apr 04, 2019
5.170
5.200
4.950
4.950
1,628
+0.14(+2.91%)
Apr 03, 2019
4.790
4.920
4.760
4.810
3,896
+0.06(+1.26%)
Apr 02, 2019
4.780
4.800
4.750
4.750
56,273
+0.00(+0.00%)
Apr 01, 2019
4.620
4.800
4.200
4.750
39,217
+0.11(+2.37%)
Mar 29, 2019
4.800
4.800
4.640
4.640
7,900
-0.20(-4.13%)
Mar 28, 2019
4.900
4.900
4.780
4.840
1,339
+0.02(+0.41%)
Mar 27, 2019
4.960
4.960
4.780
4.820
7,094
-0.18(-3.60%)
Mar 26, 2019
5.100
5.205
4.890
5.000
21,941
-0.13(-2.53%)
Mar 25, 2019
5.100
5.130
5.100
5.130
1,431
+0.02(+0.39%)
Mar 22, 2019
5.130
5.200
5.110
5.110
4,800
-0.08(-1.54%)
Mar 21, 2019
5.080
5.463
5.080
5.190
9,807
+0.09(+1.76%)
Mar 20, 2019
5.095
5.330
5.095
5.100
7,630
+0.02(+0.39%)
Mar 19, 2019
5.080
5.330
5.080
5.080
5,407
-0.17(-3.24%)
Mar 18, 2019
5.470
5.470
5.250
5.250
4,130
-0.14(-2.60%)
Mar 15, 2019
5.390
5.510
5.250
5.390
27,500
-0.08(-1.46%)
Mar 14, 2019
5.230
5.490
5.230
5.470
3,200
-0.03(-0.55%)
Mar 13, 2019
5.890
5.890
5.500
5.500
9,727
-0.15(-2.65%)
Mar 12, 2019
5.650
5.750
5.592
5.650
11,316
-0.09(-1.57%)
Mar 11, 2019
5.700
5.750
5.630
5.740
21,343
+0.18(+3.24%)
Mar 08, 2019
5.500
5.645
5.500
5.560
4,300
-0.14(-2.46%)
Mar 07, 2019
5.764
5.780
5.216
5.700
9,811
+0.59(+11.55%)
Mar 06, 2019
5.510
5.510
5.050
5.110
9,624
-0.25(-4.66%)
Mar 05, 2019
5.480
5.830
5.190
5.360
5,389
-0.12(-2.19%)
Mar 04, 2019
5.850
5.850
5.470
5.480
7,288
-0.50(-8.36%)
Mar 01, 2019
5.820
6.240
5.750
5.980
30,600
+0.35(+6.22%)
Feb 28, 2019
5.740
5.890
5.620
5.630
41,709
-0.12(-2.09%)
Feb 27, 2019
5.540
5.750
5.540
5.750
2,002
+0.16(+2.86%)
Feb 26, 2019
5.600
5.600
5.590
5.590
1,218
+0.05(+0.90%)
Feb 25, 2019
5.750
5.750
5.458
5.540
5,808
-0.21(-3.65%)
Feb 22, 2019
5.760
5.760
5.740
5.750
5,300
+0.00(+0.00%)
Feb 21, 2019
5.690
5.805
5.687
5.750
4,952
+0.06(+1.05%)
Feb 20, 2019
5.562
5.790
5.562
5.690
4,336
-0.01(-0.18%)
Feb 19, 2019
5.590
5.720
5.590
5.700
11,959
+0.03(+0.53%)
Feb 15, 2019
5.880
5.880
5.670
5.670
18,800
-0.08(-1.39%)
Feb 14, 2019
5.750
5.950
5.750
5.750
3,223
+0.00(+0.00%)
Feb 13, 2019
5.950
5.950
5.690
5.750
16,389
-0.04(-0.69%)
Feb 12, 2019
5.550
5.790
5.503
5.790
9,803
+0.23(+4.14%)
Feb 11, 2019
5.950
5.950
5.500
5.560
10,962
-0.14(-2.46%)
Feb 08, 2019
5.440
5.870
5.440
5.700
17,400
+0.02(+0.35%)
Feb 07, 2019
5.936
5.936
5.640
5.680
12,155
-0.10(-1.73%)
Feb 06, 2019
5.850
5.850
5.700
5.780
27,311
+0.15(+2.66%)
Feb 05, 2019
5.800
5.800
5.630
5.630
3,128
-0.08(-1.40%)
Feb 04, 2019
5.783
5.783
5.677
5.710
3,539
-0.04(-0.70%)
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.