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
Mdc Partners Cl A
(NQ:
MDCA
)
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 31, 2020
2.360
2.388
2.260
2.270
133,300
-0.12(-5.02%)
Jan 30, 2020
2.360
2.400
2.300
2.390
128,427
+0.02(+0.84%)
Jan 29, 2020
2.430
2.470
2.360
2.370
87,676
-0.06(-2.47%)
Jan 28, 2020
2.460
2.480
2.390
2.430
76,960
-0.03(-1.22%)
Jan 27, 2020
2.440
2.500
2.410
2.460
78,141
+0.02(+0.82%)
Jan 24, 2020
2.460
2.510
2.440
2.440
162,900
-0.02(-0.81%)
Jan 23, 2020
2.540
2.620
2.460
2.460
264,992
-0.10(-3.91%)
Jan 22, 2020
2.580
2.620
2.520
2.560
62,013
-0.01(-0.39%)
Jan 21, 2020
2.600
2.630
2.520
2.570
116,724
-0.01(-0.39%)
Jan 17, 2020
2.650
2.660
2.540
2.580
129,400
-0.06(-2.27%)
Jan 16, 2020
2.600
2.660
2.570
2.640
93,439
+0.05(+1.93%)
Jan 15, 2020
2.600
2.710
2.580
2.590
86,630
+0.01(+0.39%)
Jan 14, 2020
2.570
2.690
2.530
2.580
92,419
+0.03(+1.18%)
Jan 13, 2020
2.590
2.610
2.540
2.550
77,494
-0.02(-0.78%)
Jan 10, 2020
2.610
2.630
2.550
2.570
105,000
-0.02(-0.77%)
Jan 09, 2020
2.620
2.710
2.580
2.590
103,101
-0.03(-1.15%)
Jan 08, 2020
2.700
2.700
2.610
2.620
108,853
-0.01(-0.38%)
Jan 07, 2020
2.750
2.820
2.620
2.630
140,021
-0.14(-5.05%)
Jan 06, 2020
2.740
2.800
2.730
2.770
94,173
-0.03(-1.07%)
Jan 03, 2020
2.790
2.850
2.780
2.800
103,000
-0.04(-1.41%)
Jan 02, 2020
2.780
2.850
2.700
2.840
124,129
+0.06(+2.16%)
Dec 31, 2019
2.790
2.820
2.710
2.780
115,100
-0.01(-0.36%)
Dec 30, 2019
2.700
2.840
2.680
2.790
241,177
+0.10(+3.53%)
Dec 27, 2019
2.620
2.720
2.600
2.695
235,900
+0.10(+4.05%)
Dec 26, 2019
2.590
2.650
2.550
2.590
180,796
+0.02(+0.78%)
Dec 24, 2019
2.530
2.610
2.530
2.570
97,500
+0.04(+1.58%)
Dec 23, 2019
2.450
2.600
2.440
2.530
1,017,901
+0.09(+3.69%)
Dec 20, 2019
2.410
2.470
2.400
2.440
339,500
+0.00(+0.00%)
Dec 19, 2019
2.430
2.510
2.420
2.440
289,171
-0.01(-0.41%)
Dec 18, 2019
2.500
2.530
2.440
2.450
148,606
-0.04(-1.61%)
Dec 17, 2019
2.590
2.590
2.480
2.490
272,778
-0.10(-3.86%)
Dec 16, 2019
2.600
2.650
2.560
2.590
190,267
-0.01(-0.38%)
Dec 13, 2019
2.690
2.730
2.570
2.600
154,700
-0.08(-2.99%)
Dec 12, 2019
2.730
2.780
2.620
2.680
184,099
-0.02(-0.74%)
Dec 11, 2019
2.590
2.700
2.590
2.700
221,710
+0.11(+4.25%)
Dec 10, 2019
2.580
2.670
2.560
2.590
203,137
+0.01(+0.39%)
Dec 09, 2019
2.520
2.650
2.510
2.580
202,831
+0.06(+2.38%)
Dec 06, 2019
2.350
2.550
2.350
2.520
318,500
+0.16(+6.78%)
Dec 05, 2019
2.300
2.390
2.300
2.360
95,183
+0.05(+2.16%)
Dec 04, 2019
2.300
2.340
2.260
2.310
184,711
+0.03(+1.32%)
Dec 03, 2019
2.150
2.300
2.110
2.280
1,017,574
+0.08(+3.64%)
Dec 02, 2019
2.330
2.350
2.140
2.200
390,077
-0.13(-5.58%)
Nov 29, 2019
2.280
2.350
2.280
2.330
45,500
+0.02(+0.87%)
Nov 27, 2019
2.280
2.370
2.260
2.310
301,000
+0.01(+0.43%)
Nov 26, 2019
2.270
2.400
2.210
2.300
763,748
+0.01(+0.44%)
Nov 25, 2019
2.330
2.380
2.275
2.290
288,740
-0.04(-1.72%)
Nov 22, 2019
2.410
2.410
2.330
2.330
209,900
-0.07(-2.92%)
Nov 21, 2019
2.490
2.500
2.370
2.400
285,609
-0.06(-2.44%)
Nov 20, 2019
2.540
2.580
2.450
2.460
278,627
-0.09(-3.53%)
Nov 19, 2019
2.470
2.570
2.440
2.550
200,913
+0.09(+3.66%)
Nov 18, 2019
2.600
2.610
2.440
2.460
273,100
-0.17(-6.46%)
Nov 15, 2019
2.700
2.760
2.620
2.630
141,700
-0.05(-1.87%)
Nov 14, 2019
2.750
2.770
2.660
2.680
213,646
-0.06(-2.19%)
Nov 13, 2019
2.870
2.900
2.730
2.740
221,455
-0.15(-5.19%)
Nov 12, 2019
2.860
2.970
2.830
2.890
144,805
+0.04(+1.40%)
Nov 11, 2019
2.860
2.960
2.850
2.850
174,871
+0.00(+0.00%)
Nov 08, 2019
2.840
2.897
2.775
2.850
149,700
-0.02(-0.70%)
Nov 07, 2019
2.910
2.910
2.790
2.870
251,759
+0.01(+0.35%)
Nov 06, 2019
2.750
2.907
2.620
2.860
1,200,080
-0.29(-9.21%)
Nov 05, 2019
3.300
3.430
3.130
3.150
454,232
-0.14(-4.26%)
Nov 04, 2019
3.280
3.370
3.260
3.290
201,560
+0.04(+1.23%)
Nov 01, 2019
3.150
3.290
3.120
3.250
297,600
+0.12(+3.83%)
Oct 31, 2019
3.090
3.160
3.060
3.130
145,936
+0.02(+0.64%)
Oct 30, 2019
3.100
3.180
3.000
3.110
109,260
+0.01(+0.32%)
Oct 29, 2019
2.980
3.150
2.870
3.100
337,322
+0.10(+3.33%)
Oct 28, 2019
2.910
3.050
2.910
3.000
307,881
+0.08(+2.74%)
Oct 25, 2019
2.830
2.940
2.830
2.920
95,100
+0.08(+2.82%)
Oct 24, 2019
2.920
2.940
2.830
2.840
120,408
-0.09(-3.07%)
Oct 23, 2019
2.990
3.070
2.910
2.930
91,649
-0.06(-2.01%)
Oct 22, 2019
2.920
3.020
2.920
2.990
330,711
+0.06(+2.05%)
Oct 21, 2019
2.890
2.960
2.885
2.930
182,530
+0.06(+2.09%)
Oct 18, 2019
2.830
2.890
2.830
2.870
100,300
+0.00(+0.00%)
Oct 17, 2019
2.870
2.900
2.830
2.870
140,400
+0.01(+0.35%)
Oct 16, 2019
2.850
2.920
2.800
2.860
82,866
+0.01(+0.35%)
Oct 15, 2019
2.820
2.860
2.780
2.850
89,512
+0.03(+1.06%)
Oct 14, 2019
2.670
2.840
2.625
2.820
125,540
+0.13(+4.83%)
Oct 11, 2019
2.670
2.740
2.660
2.690
186,500
+0.03(+1.13%)
Oct 10, 2019
2.700
2.720
2.620
2.660
274,801
-0.02(-0.75%)
Oct 09, 2019
2.690
2.710
2.640
2.680
163,734
+0.01(+0.37%)
Oct 08, 2019
2.700
2.705
2.650
2.670
140,148
-0.06(-2.20%)
Oct 07, 2019
2.700
2.770
2.688
2.730
193,001
+0.03(+1.11%)
Oct 04, 2019
2.710
2.715
2.610
2.700
138,100
+0.00(+0.00%)
Oct 03, 2019
2.800
2.860
2.697
2.700
106,865
-0.11(-4.09%)
Oct 02, 2019
2.820
2.890
2.740
2.815
173,644
-0.04(-1.23%)
Oct 01, 2019
2.840
3.050
2.820
2.850
308,261
+0.03(+1.06%)
Sep 30, 2019
2.970
3.020
2.810
2.820
245,696
-0.14(-4.73%)
Sep 27, 2019
2.970
3.030
2.947
2.960
199,700
-0.01(-0.34%)
Sep 26, 2019
3.060
3.070
2.960
2.970
154,238
-0.09(-2.94%)
Sep 25, 2019
2.980
3.090
2.950
3.060
233,125
+0.06(+2.17%)
Sep 24, 2019
2.890
3.010
2.890
2.995
361,390
+0.10(+3.28%)
Sep 23, 2019
2.870
2.930
2.830
2.900
341,235
+0.01(+0.35%)
Sep 20, 2019
2.790
2.990
2.790
2.890
1,592,600
-0.01(-0.34%)
Sep 19, 2019
2.900
3.080
2.860
2.900
648,958
+0.02(+0.69%)
Sep 18, 2019
2.910
2.950
2.850
2.880
484,334
+0.00(+0.00%)
Sep 17, 2019
2.660
2.890
2.600
2.880
380,128
+0.20(+7.46%)
Sep 16, 2019
2.590
2.730
2.540
2.680
570,045
+0.06(+2.29%)
Sep 13, 2019
2.500
2.650
2.420
2.620
1,161,900
+0.14(+5.65%)
Sep 12, 2019
2.600
2.650
2.450
2.480
584,548
-0.07(-2.75%)
Sep 11, 2019
2.520
2.600
2.460
2.550
452,886
+0.05(+2.00%)
Sep 10, 2019
2.510
2.660
2.460
2.500
450,198
-0.02(-0.79%)
Sep 09, 2019
2.490
2.550
2.440
2.520
500,860
+0.03(+1.20%)
Sep 06, 2019
2.380
2.500
2.375
2.490
111,800
+0.10(+4.18%)
Sep 05, 2019
2.360
2.420
2.340
2.390
219,294
+0.06(+2.58%)
Sep 04, 2019
2.370
2.410
2.280
2.330
119,893
-0.04(-1.69%)
Sep 03, 2019
2.310
2.400
2.260
2.370
92,735
+0.02(+0.85%)
Aug 30, 2019
2.370
2.420
2.340
2.350
65,200
-0.01(-0.42%)
Aug 29, 2019
2.370
2.530
2.330
2.360
121,086
-0.01(-0.42%)
Aug 28, 2019
2.270
2.390
2.260
2.370
87,495
+0.10(+4.41%)
Aug 27, 2019
2.310
2.380
2.210
2.270
169,751
-0.03(-1.30%)
Aug 26, 2019
2.320
2.330
2.260
2.300
135,324
+0.01(+0.44%)
Aug 23, 2019
2.350
2.390
2.250
2.290
157,300
-0.07(-2.97%)
Aug 22, 2019
2.340
2.390
2.300
2.360
155,327
+0.04(+1.72%)
Aug 21, 2019
2.320
2.400
2.260
2.320
155,726
+0.02(+0.87%)
Aug 20, 2019
2.260
2.310
2.210
2.300
82,810
+0.01(+0.44%)
Aug 19, 2019
2.300
2.300
2.220
2.290
169,031
+0.02(+0.88%)
Aug 16, 2019
2.150
2.280
2.120
2.270
119,000
+0.13(+6.07%)
Aug 15, 2019
2.100
2.160
2.060
2.140
155,725
+0.05(+2.39%)
Aug 14, 2019
2.140
2.180
2.050
2.090
313,911
-0.12(-5.43%)
Aug 13, 2019
2.230
2.340
2.130
2.210
196,682
-0.03(-1.34%)
Aug 12, 2019
2.360
2.440
2.210
2.240
316,482
-0.17(-7.05%)
Aug 09, 2019
2.500
2.520
2.410
2.410
145,700
-0.10(-3.98%)
Aug 08, 2019
2.450
2.620
2.300
2.510
322,721
+0.08(+3.29%)
Aug 07, 2019
2.390
2.545
2.340
2.430
484,857
+0.15(+6.58%)
Aug 06, 2019
2.270
2.290
2.220
2.280
177,951
+0.03(+1.33%)
Aug 05, 2019
2.250
2.340
2.230
2.250
297,163
-0.08(-3.43%)
Aug 02, 2019
2.300
2.400
2.300
2.330
133,000
+0.01(+0.43%)
Aug 01, 2019
2.490
2.490
2.300
2.320
253,549
-0.18(-7.20%)
Jul 31, 2019
2.510
2.640
2.450
2.500
330,953
+0.00(+0.00%)
Jul 30, 2019
2.420
2.520
2.380
2.500
248,530
+0.06(+2.46%)
Jul 29, 2019
2.450
2.450
2.390
2.440
119,205
+0.00(+0.00%)
Jul 26, 2019
2.390
2.450
2.360
2.440
134,900
+0.05(+2.09%)
Jul 25, 2019
2.400
2.410
2.360
2.390
127,719
+0.01(+0.42%)
Jul 24, 2019
2.370
2.475
2.350
2.380
208,207
+0.01(+0.42%)
Jul 23, 2019
2.380
2.390
2.300
2.370
147,972
-0.03(-1.25%)
Jul 22, 2019
2.480
2.510
2.330
2.400
178,915
-0.06(-2.44%)
Jul 19, 2019
2.480
2.520
2.460
2.460
153,300
-0.05(-1.99%)
Jul 18, 2019
2.590
2.590
2.495
2.510
147,903
-0.09(-3.46%)
Jul 17, 2019
2.610
2.700
2.570
2.600
113,274
-0.03(-1.14%)
Jul 16, 2019
2.660
2.790
2.620
2.630
170,577
-0.04(-1.50%)
Jul 15, 2019
2.640
2.690
2.570
2.670
419,808
+0.02(+0.75%)
Jul 12, 2019
2.630
2.800
2.610
2.650
272,200
+0.01(+0.38%)
Jul 11, 2019
2.600
2.690
2.550
2.640
193,212
+0.05(+1.93%)
Jul 10, 2019
2.590
2.724
2.540
2.590
523,179
+0.00(+0.00%)
Jul 09, 2019
2.570
2.630
2.540
2.590
149,725
+0.02(+0.78%)
Jul 08, 2019
2.580
2.610
2.550
2.570
115,116
-0.03(-1.15%)
Jul 05, 2019
2.560
2.630
2.560
2.600
368,900
+0.00(+0.00%)
Jul 03, 2019
2.580
2.630
2.570
2.600
62,700
+0.02(+0.97%)
Jul 02, 2019
2.560
2.630
2.535
2.575
157,849
+0.01(+0.19%)
Jul 01, 2019
2.550
2.630
2.540
2.570
306,530
+0.05(+1.98%)
Jun 28, 2019
2.510
2.610
2.480
2.520
959,000
+0.02(+0.80%)
Jun 27, 2019
2.490
2.570
2.450
2.500
236,187
-0.01(-0.40%)
Jun 26, 2019
2.540
2.620
2.420
2.510
399,700
-0.04(-1.57%)
Jun 25, 2019
2.480
2.590
2.420
2.550
328,179
+0.05(+2.00%)
Jun 24, 2019
2.570
2.610
2.480
2.500
278,145
-0.08(-3.10%)
Jun 21, 2019
2.790
2.790
2.550
2.580
384,700
-0.12(-4.44%)
Jun 20, 2019
2.780
2.810
2.690
2.700
234,975
-0.08(-2.88%)
Jun 19, 2019
2.780
2.835
2.760
2.780
264,143
-0.01(-0.36%)
Jun 18, 2019
2.850
2.940
2.750
2.790
277,843
-0.06(-2.11%)
Jun 17, 2019
2.850
3.010
2.800
2.850
239,920
+0.00(+0.00%)
Jun 14, 2019
2.910
2.940
2.810
2.850
281,600
-0.07(-2.40%)
Jun 13, 2019
2.930
2.950
2.860
2.920
177,666
+0.03(+1.04%)
Jun 12, 2019
2.980
3.010
2.850
2.890
166,278
-0.05(-1.70%)
Jun 11, 2019
3.000
3.040
2.940
2.940
223,468
-0.03(-1.01%)
Jun 10, 2019
2.870
3.000
2.820
2.970
351,435
+0.10(+3.48%)
Jun 07, 2019
2.860
2.960
2.840
2.870
371,500
+0.02(+0.70%)
Jun 06, 2019
2.870
2.880
2.790
2.850
494,816
-0.02(-0.70%)
Jun 05, 2019
2.950
2.980
2.830
2.870
161,079
-0.04(-1.37%)
Jun 04, 2019
2.860
2.910
2.830
2.910
215,243
+0.08(+2.83%)
Jun 03, 2019
2.820
2.900
2.760
2.830
264,296
+0.03(+1.07%)
May 31, 2019
2.810
2.890
2.760
2.800
221,900
-0.03(-1.06%)
May 30, 2019
3.000
3.050
2.770
2.830
357,796
-0.16(-5.35%)
May 29, 2019
3.020
3.050
2.940
2.990
264,859
-0.04(-1.32%)
May 28, 2019
3.110
3.150
3.020
3.030
292,287
-0.09(-2.88%)
May 24, 2019
3.100
3.160
3.040
3.120
222,900
+0.04(+1.30%)
May 23, 2019
3.200
3.200
3.040
3.080
341,312
-0.12(-3.75%)
May 22, 2019
3.260
3.280
3.120
3.200
314,919
-0.10(-3.03%)
May 21, 2019
3.300
3.415
3.258
3.300
625,994
+0.05(+1.54%)
May 20, 2019
3.210
3.320
3.120
3.250
399,902
+0.00(+0.00%)
May 17, 2019
3.240
3.440
3.170
3.250
584,300
-0.03(-0.91%)
May 16, 2019
3.160
3.280
3.135
3.280
634,230
+0.15(+4.79%)
May 15, 2019
3.000
3.200
2.950
3.130
780,626
+0.10(+3.30%)
May 14, 2019
3.190
3.190
2.980
3.030
614,425
-0.05(-1.62%)
May 13, 2019
2.900
3.180
2.850
3.080
850,149
+0.09(+3.01%)
May 10, 2019
2.930
3.080
2.860
2.990
990,700
+0.07(+2.40%)
May 09, 2019
2.730
2.920
2.710
2.920
1,087,523
+0.16(+5.80%)
May 08, 2019
2.390
2.780
2.380
2.760
1,446,311
+0.41(+17.45%)
May 07, 2019
2.390
2.480
2.150
2.350
1,008,041
+0.18(+8.29%)
May 06, 2019
2.140
2.255
2.080
2.170
518,889
+0.07(+3.33%)
May 03, 2019
2.070
2.170
2.060
2.100
297,100
+0.05(+2.44%)
May 02, 2019
2.050
2.110
1.960
2.050
230,116
+0.00(+0.00%)
May 01, 2019
2.100
2.130
1.990
2.050
157,022
-0.05(-2.38%)
Apr 30, 2019
2.090
2.110
2.000
2.100
228,594
+0.02(+0.96%)
Apr 29, 2019
2.060
2.150
2.040
2.080
244,978
+0.04(+1.96%)
Apr 26, 2019
1.970
2.050
1.920
2.040
239,200
+0.08(+4.08%)
Apr 25, 2019
1.990
2.020
1.940
1.960
315,327
-0.01(-0.51%)
Apr 24, 2019
1.960
2.020
1.800
1.970
1,044,406
-0.02(-1.01%)
Apr 23, 2019
2.080
2.140
1.980
1.990
476,372
-0.04(-1.97%)
Apr 22, 2019
2.070
2.100
2.015
2.030
219,313
-0.06(-2.87%)
Apr 18, 2019
2.160
2.200
2.070
2.090
156,500
-0.07(-3.24%)
Apr 17, 2019
2.040
2.200
2.030
2.160
356,168
+0.14(+6.93%)
Apr 16, 2019
2.070
2.130
2.000
2.020
300,059
-0.05(-2.42%)
Apr 15, 2019
2.110
2.120
2.060
2.070
282,631
-0.05(-2.36%)
Apr 12, 2019
2.120
2.170
2.060
2.120
221,300
+0.02(+0.95%)
Apr 11, 2019
2.130
2.130
2.050
2.100
372,260
-0.03(-1.41%)
Apr 10, 2019
2.120
2.140
2.020
2.130
303,204
+0.01(+0.47%)
Apr 09, 2019
2.200
2.246
2.120
2.120
369,685
-0.08(-3.64%)
Apr 08, 2019
2.250
2.296
2.150
2.200
401,293
-0.06(-2.65%)
Apr 05, 2019
2.230
2.260
2.190
2.260
354,600
+0.04(+1.80%)
Apr 04, 2019
2.140
2.220
2.030
2.220
325,707
+0.07(+3.26%)
Apr 03, 2019
2.180
2.250
2.130
2.150
303,807
+0.00(+0.00%)
Apr 02, 2019
2.230
2.230
2.120
2.150
272,908
-0.08(-3.59%)
Apr 01, 2019
2.260
2.280
2.180
2.230
440,411
-0.02(-0.89%)
Mar 29, 2019
2.220
2.270
2.130
2.250
1,209,200
+0.03(+1.35%)
Mar 28, 2019
2.030
2.240
1.980
2.220
2,031,094
+0.21(+10.45%)
Mar 27, 2019
1.660
2.030
1.660
2.010
1,592,861
+0.33(+19.64%)
Mar 26, 2019
1.740
1.780
1.650
1.680
1,160,309
-0.08(-4.55%)
Mar 25, 2019
1.810
1.921
1.720
1.760
1,035,827
-0.09(-4.86%)
Mar 22, 2019
1.710
1.900
1.700
1.850
956,500
+0.17(+10.12%)
Mar 21, 2019
1.850
1.960
1.670
1.680
1,464,114
-0.18(-9.68%)
Mar 20, 2019
1.980
1.980
1.850
1.860
1,346,112
-0.13(-6.53%)
Mar 19, 2019
2.110
2.139
1.990
1.990
847,097
-0.10(-4.78%)
Mar 18, 2019
2.300
2.340
2.010
2.090
1,496,832
-0.20(-8.73%)
Mar 15, 2019
2.450
2.540
2.074
2.290
4,711,300
+0.26(+12.81%)
Mar 14, 2019
2.090
2.180
2.010
2.030
733,021
-0.06(-2.87%)
Mar 13, 2019
2.110
2.130
2.050
2.090
2,640,058
+0.01(+0.48%)
Mar 12, 2019
2.400
2.430
2.060
2.080
867,782
-0.38(-15.45%)
Mar 11, 2019
2.450
2.520
2.400
2.460
365,316
-0.01(-0.40%)
Mar 08, 2019
2.980
2.980
2.415
2.470
530,000
-0.17(-6.44%)
Mar 07, 2019
2.840
2.860
2.610
2.640
271,600
-0.21(-7.37%)
Mar 06, 2019
3.160
3.180
2.840
2.850
277,683
-0.32(-10.09%)
Mar 05, 2019
3.360
3.360
3.160
3.170
90,045
-0.20(-5.93%)
Mar 04, 2019
3.380
3.450
3.340
3.370
236,947
-0.02(-0.59%)
Mar 01, 2019
3.330
3.450
3.320
3.390
161,200
+0.07(+2.11%)
Feb 28, 2019
3.330
3.410
3.245
3.320
175,507
-0.04(-1.19%)
Feb 27, 2019
3.470
3.530
3.360
3.360
209,523
-0.14(-4.00%)
Feb 26, 2019
3.410
3.530
3.370
3.500
208,044
+0.08(+2.34%)
Feb 25, 2019
3.350
3.450
3.200
3.420
244,435
+0.07(+2.09%)
Feb 22, 2019
3.360
3.510
3.180
3.350
391,000
+0.05(+1.52%)
Feb 21, 2019
3.250
3.320
3.240
3.300
298,717
+0.04(+1.23%)
Feb 20, 2019
3.100
3.280
3.050
3.260
589,192
+0.15(+4.82%)
Feb 19, 2019
2.920
3.130
2.920
3.110
301,688
+0.17(+5.78%)
Feb 15, 2019
2.950
3.010
2.910
2.940
244,600
-0.01(-0.34%)
Feb 14, 2019
2.850
2.970
2.820
2.950
212,177
+0.07(+2.43%)
Feb 13, 2019
2.740
2.890
2.740
2.880
202,439
+0.14(+5.11%)
Feb 12, 2019
2.840
2.840
2.700
2.740
148,287
-0.07(-2.49%)
Feb 11, 2019
2.760
2.830
2.730
2.810
121,819
+0.06(+2.18%)
Feb 08, 2019
2.780
2.840
2.730
2.750
137,400
-0.06(-2.14%)
Feb 07, 2019
2.930
2.966
2.795
2.810
305,641
-0.17(-5.70%)
Feb 06, 2019
2.980
3.030
2.890
2.980
191,443
-0.01(-0.33%)
Feb 05, 2019
2.960
3.050
2.940
2.990
139,541
+0.04(+1.36%)
Feb 04, 2019
2.970
2.980
2.910
2.950
169,976
-0.02(-0.67%)
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.