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 29, 2021
2.750
2.770
2.680
2.750
134,100
-0.02(-0.54%)
Jan 28, 2021
2.820
2.850
2.710
2.765
155,483
-0.05(-1.95%)
Jan 27, 2021
2.760
2.850
2.600
2.820
571,785
+0.02(+0.71%)
Jan 26, 2021
2.770
2.900
2.680
2.800
415,016
+0.10(+3.70%)
Jan 25, 2021
2.720
2.750
2.610
2.700
259,935
+0.06(+2.27%)
Jan 22, 2021
2.630
2.710
2.560
2.640
169,700
+0.01(+0.38%)
Jan 21, 2021
2.590
2.670
2.560
2.630
68,938
+0.03(+1.15%)
Jan 20, 2021
2.720
2.749
2.570
2.600
154,557
-0.09(-3.35%)
Jan 19, 2021
2.570
2.750
2.490
2.690
202,633
+0.16(+6.32%)
Jan 15, 2021
2.550
2.600
2.470
2.530
135,500
-0.02(-0.78%)
Jan 14, 2021
2.510
2.640
2.500
2.550
280,504
+0.05(+2.00%)
Jan 13, 2021
2.530
2.590
2.470
2.500
101,933
-0.01(-0.40%)
Jan 12, 2021
2.510
2.575
2.490
2.510
145,020
-0.01(-0.40%)
Jan 11, 2021
2.610
2.610
2.490
2.520
67,959
-0.07(-2.70%)
Jan 08, 2021
2.560
2.650
2.530
2.590
133,900
+0.00(+0.00%)
Jan 07, 2021
2.550
2.690
2.520
2.590
87,435
+0.03(+1.37%)
Jan 06, 2021
2.500
2.630
2.500
2.555
218,438
+0.05(+1.79%)
Jan 05, 2021
2.400
2.650
2.391
2.510
149,339
+0.13(+5.46%)
Jan 04, 2021
2.460
2.613
2.350
2.380
151,662
-0.13(-5.18%)
Dec 31, 2020
2.510
2.510
2.510
76,297
-0.05(-1.95%)
Dec 30, 2020
2.530
2.580
2.520
2.560
76,297
+0.02(+0.79%)
Dec 29, 2020
2.640
2.649
2.400
2.540
159,581
-0.08(-3.05%)
Dec 28, 2020
2.680
2.710
2.560
2.620
156,403
-0.04(-1.50%)
Dec 24, 2020
2.610
2.750
2.570
2.660
180,100
+0.11(+4.31%)
Dec 23, 2020
2.540
2.650
2.500
2.550
240,679
-0.02(-0.78%)
Dec 22, 2020
2.600
2.700
2.450
2.570
961,251
+0.34(+15.25%)
Dec 21, 2020
2.160
2.240
2.150
2.230
17,565
+0.08(+3.72%)
Dec 18, 2020
2.290
2.310
2.150
2.150
104,900
-0.14(-6.11%)
Dec 17, 2020
2.280
2.320
2.250
2.290
62,962
+0.02(+0.88%)
Dec 16, 2020
2.285
2.290
2.245
2.270
15,084
-0.02(-0.87%)
Dec 15, 2020
2.315
2.315
2.250
2.290
37,399
-0.01(-0.43%)
Dec 14, 2020
2.360
2.360
2.280
2.300
36,179
-0.03(-1.29%)
Dec 11, 2020
2.300
2.356
2.250
2.330
21,500
+0.01(+0.43%)
Dec 10, 2020
2.210
2.340
2.210
2.320
28,462
+0.12(+5.45%)
Dec 09, 2020
2.300
2.340
2.180
2.200
234,973
-0.11(-4.76%)
Dec 08, 2020
2.330
2.330
2.270
2.310
109,672
+0.01(+0.43%)
Dec 07, 2020
2.290
2.300
2.270
2.300
114,982
+0.00(+0.00%)
Dec 04, 2020
2.260
2.330
2.260
2.300
95,100
+0.03(+1.32%)
Dec 03, 2020
2.330
2.330
2.178
2.270
205,282
-0.06(-2.58%)
Dec 02, 2020
2.310
2.360
2.270
2.330
71,703
+0.01(+0.43%)
Dec 01, 2020
2.340
2.350
2.250
2.320
114,195
+0.02(+0.87%)
Nov 30, 2020
2.330
2.380
2.235
2.300
147,060
-0.05(-2.13%)
Nov 27, 2020
2.290
2.370
2.290
2.350
47,700
+0.04(+1.73%)
Nov 25, 2020
2.300
2.360
2.290
2.310
227,400
-0.01(-0.43%)
Nov 24, 2020
2.330
2.350
2.280
2.320
88,137
+0.01(+0.43%)
Nov 23, 2020
2.280
2.370
2.270
2.310
48,469
+0.03(+1.32%)
Nov 20, 2020
2.200
2.350
2.200
2.280
47,000
+0.05(+2.24%)
Nov 19, 2020
2.280
2.360
2.140
2.230
348,860
-0.07(-3.04%)
Nov 18, 2020
2.310
2.350
2.280
2.300
100,373
-0.03(-1.29%)
Nov 17, 2020
2.370
2.385
2.290
2.330
43,550
-0.04(-1.69%)
Nov 16, 2020
2.400
2.450
2.340
2.370
127,064
+0.02(+0.85%)
Nov 13, 2020
2.280
2.350
2.230
2.350
74,900
+0.11(+4.91%)
Nov 12, 2020
2.270
2.340
2.230
2.240
28,461
-0.01(-0.44%)
Nov 11, 2020
2.230
2.350
2.230
2.250
70,416
+0.03(+1.35%)
Nov 10, 2020
2.190
2.300
2.150
2.220
86,388
+0.03(+1.37%)
Nov 09, 2020
2.290
2.320
2.150
2.190
154,922
+0.07(+3.30%)
Nov 06, 2020
2.220
2.288
2.120
2.120
50,700
-0.10(-4.50%)
Nov 05, 2020
2.140
2.300
2.120
2.220
294,837
+0.13(+6.22%)
Nov 04, 2020
2.300
2.300
2.047
2.090
97,303
-0.20(-8.73%)
Nov 03, 2020
2.340
2.374
2.270
2.290
82,818
-0.05(-2.14%)
Nov 02, 2020
2.340
2.380
2.220
2.340
132,386
+0.00(+0.00%)
Oct 30, 2020
2.160
2.350
2.000
2.340
322,000
+0.19(+8.84%)
Oct 29, 2020
2.150
2.200
2.100
2.150
91,652
+0.03(+1.42%)
Oct 28, 2020
2.020
2.150
1.970
2.120
138,621
+0.06(+2.91%)
Oct 27, 2020
2.200
2.200
2.030
2.060
82,948
-0.13(-5.94%)
Oct 26, 2020
2.090
2.220
2.070
2.190
202,446
+0.10(+4.78%)
Oct 23, 2020
2.070
2.120
2.050
2.090
67,700
+0.03(+1.46%)
Oct 22, 2020
2.060
2.090
2.000
2.060
152,423
+0.00(+0.00%)
Oct 21, 2020
2.040
2.120
1.990
2.060
184,201
+0.01(+0.49%)
Oct 20, 2020
2.060
2.135
2.020
2.050
131,494
+0.00(+0.00%)
Oct 19, 2020
2.090
2.150
2.030
2.050
89,541
+0.00(+0.00%)
Oct 16, 2020
2.040
2.124
2.010
2.050
68,400
+0.00(+0.00%)
Oct 15, 2020
2.060
2.090
2.020
2.050
211,244
-0.01(-0.49%)
Oct 14, 2020
2.110
2.156
2.050
2.060
49,692
-0.06(-2.83%)
Oct 13, 2020
2.090
2.190
2.050
2.120
123,244
+0.04(+1.92%)
Oct 12, 2020
2.160
2.160
2.060
2.080
22,450
-0.06(-2.80%)
Oct 09, 2020
2.070
2.169
2.050
2.140
76,600
+0.06(+2.88%)
Oct 08, 2020
2.180
2.230
2.050
2.080
128,616
-0.06(-2.80%)
Oct 07, 2020
2.090
2.140
2.021
2.140
134,815
+0.09(+4.39%)
Oct 06, 2020
1.950
2.170
1.938
2.050
231,801
+0.25(+13.89%)
Oct 05, 2020
1.750
1.850
1.750
1.800
58,187
+0.05(+2.86%)
Oct 02, 2020
1.660
1.750
1.640
1.750
44,400
+0.05(+2.94%)
Oct 01, 2020
1.610
1.750
1.600
1.700
299,865
+0.09(+5.59%)
Sep 30, 2020
1.680
1.808
1.600
1.610
879,606
-0.07(-4.17%)
Sep 29, 2020
1.750
1.766
1.670
1.680
95,721
-0.10(-5.62%)
Sep 28, 2020
1.780
1.800
1.750
1.780
57,240
+0.03(+1.71%)
Sep 25, 2020
1.700
1.770
1.690
1.750
57,000
+0.02(+1.16%)
Sep 24, 2020
1.693
1.750
1.680
1.730
59,483
+0.00(+0.00%)
Sep 23, 2020
1.830
1.830
1.700
1.730
63,501
-0.10(-5.46%)
Sep 22, 2020
1.880
1.897
1.830
1.830
87,983
-0.08(-4.19%)
Sep 21, 2020
1.960
1.970
1.770
1.910
106,184
-0.08(-4.02%)
Sep 18, 2020
2.010
2.020
1.930
1.990
63,100
-0.04(-1.97%)
Sep 17, 2020
1.980
2.090
1.980
2.030
12,633
-0.02(-0.98%)
Sep 16, 2020
1.980
2.080
1.970
2.050
148,496
+0.06(+3.02%)
Sep 15, 2020
2.050
2.050
1.960
1.990
39,551
-0.05(-2.45%)
Sep 14, 2020
1.930
2.045
1.930
2.040
71,280
+0.11(+5.70%)
Sep 11, 2020
1.950
1.970
1.910
1.930
64,300
-0.07(-3.50%)
Sep 10, 2020
2.000
2.070
1.950
2.000
85,781
-0.01(-0.50%)
Sep 09, 2020
2.050
2.060
2.000
2.010
37,390
-0.04(-1.95%)
Sep 08, 2020
2.190
2.190
2.030
2.050
100,200
-0.17(-7.66%)
Sep 04, 2020
2.260
2.280
2.160
2.220
213,200
-0.03(-1.33%)
Sep 03, 2020
2.210
2.250
2.180
2.250
64,172
-0.01(-0.44%)
Sep 02, 2020
2.220
2.260
2.210
2.260
74,559
+0.05(+2.26%)
Sep 01, 2020
2.190
2.230
2.140
2.210
53,748
+0.02(+0.91%)
Aug 31, 2020
2.100
2.220
2.070
2.190
76,806
+0.05(+2.34%)
Aug 28, 2020
2.080
2.140
2.060
2.140
93,700
+0.09(+4.39%)
Aug 27, 2020
2.050
2.070
2.020
2.050
23,197
-0.02(-0.97%)
Aug 26, 2020
2.080
2.080
2.006
2.070
55,830
-0.03(-1.43%)
Aug 25, 2020
2.010
2.100
1.990
2.100
73,467
+0.08(+3.96%)
Aug 24, 2020
2.020
2.050
1.980
2.020
64,044
-0.03(-1.46%)
Aug 21, 2020
2.020
2.050
1.954
2.050
101,100
-0.01(-0.49%)
Aug 20, 2020
1.980
2.060
1.950
2.060
70,025
+0.07(+3.52%)
Aug 19, 2020
2.000
2.050
1.950
1.990
168,133
+0.01(+0.51%)
Aug 18, 2020
2.010
2.010
1.960
1.980
37,104
-0.02(-1.00%)
Aug 17, 2020
1.990
2.030
1.930
2.000
86,909
+0.01(+0.50%)
Aug 14, 2020
2.060
2.070
1.920
1.990
213,800
-0.08(-3.86%)
Aug 13, 2020
2.110
2.140
2.030
2.070
102,945
-0.05(-2.36%)
Aug 12, 2020
2.180
2.190
2.100
2.120
76,088
-0.05(-2.30%)
Aug 11, 2020
2.150
2.280
2.140
2.170
228,295
+0.01(+0.46%)
Aug 10, 2020
2.140
2.210
2.115
2.160
95,573
+0.01(+0.47%)
Aug 07, 2020
2.270
2.270
2.110
2.150
84,000
-0.07(-3.15%)
Aug 06, 2020
2.290
2.310
2.170
2.220
219,139
-0.10(-4.31%)
Aug 05, 2020
2.300
2.320
2.260
2.320
140,627
+0.03(+1.31%)
Aug 04, 2020
2.280
2.330
2.280
2.290
97,219
+0.01(+0.44%)
Aug 03, 2020
2.230
2.280
2.180
2.280
163,218
+0.07(+3.17%)
Jul 31, 2020
2.300
2.300
2.140
2.210
312,300
-0.09(-3.91%)
Jul 30, 2020
2.220
2.300
2.170
2.300
176,185
+0.06(+2.68%)
Jul 29, 2020
2.150
2.290
2.130
2.240
141,398
+0.09(+4.19%)
Jul 28, 2020
2.090
2.180
2.090
2.150
174,348
+0.04(+1.90%)
Jul 27, 2020
2.040
2.120
2.040
2.110
84,207
+0.05(+2.43%)
Jul 24, 2020
2.030
2.100
2.020
2.060
74,700
+0.00(+0.00%)
Jul 23, 2020
2.040
2.130
2.030
2.060
134,335
+0.00(+0.00%)
Jul 22, 2020
1.950
2.060
1.940
2.060
245,817
+0.09(+4.57%)
Jul 21, 2020
2.010
2.080
1.930
1.970
162,467
-0.06(-2.96%)
Jul 20, 2020
2.090
2.110
2.010
2.030
149,615
-0.07(-3.33%)
Jul 17, 2020
2.100
2.130
2.050
2.100
124,000
-0.02(-0.94%)
Jul 16, 2020
2.110
2.120
2.070
2.120
50,006
+0.00(+0.00%)
Jul 15, 2020
2.070
2.160
2.040
2.120
137,218
+0.00(+0.00%)
Jul 14, 2020
2.070
2.150
2.050
2.120
174,670
+0.02(+0.95%)
Jul 13, 2020
2.170
2.170
2.060
2.100
211,409
-0.03(-1.41%)
Jul 10, 2020
2.210
2.240
2.110
2.130
339,800
-0.04(-1.84%)
Jul 09, 2020
2.070
2.180
2.040
2.170
316,363
+0.07(+3.33%)
Jul 08, 2020
2.050
2.120
2.040
2.100
158,490
+0.01(+0.48%)
Jul 07, 2020
2.060
2.100
2.030
2.090
186,478
-0.02(-0.95%)
Jul 06, 2020
2.140
2.180
2.020
2.110
466,419
+0.08(+3.94%)
Jul 02, 2020
2.140
2.140
2.010
2.030
436,900
-0.02(-0.98%)
Jul 01, 2020
2.040
2.200
2.010
2.050
581,206
-0.03(-1.44%)
Jun 30, 2020
2.060
2.280
2.010
2.080
1,186,161
-0.09(-4.15%)
Jun 29, 2020
1.890
2.200
1.860
2.170
3,187,593
+0.12(+5.85%)
Jun 26, 2020
2.770
2.880
1.960
2.050
37,254,600
+0.90(+78.26%)
Jun 25, 2020
1.160
1.160
1.110
1.150
905,241
-0.02(-1.71%)
Jun 24, 2020
1.210
1.255
1.100
1.170
649,602
-0.06(-4.88%)
Jun 23, 2020
1.230
1.330
1.200
1.230
517,485
+0.00(+0.00%)
Jun 22, 2020
1.240
1.260
1.190
1.230
486,677
-0.04(-3.15%)
Jun 19, 2020
1.370
1.373
1.230
1.270
587,100
-0.02(-1.55%)
Jun 18, 2020
1.330
1.360
1.270
1.290
263,925
-0.07(-5.15%)
Jun 17, 2020
1.430
1.480
1.330
1.360
504,024
-0.07(-4.90%)
Jun 16, 2020
1.450
1.485
1.320
1.430
285,060
+0.05(+3.62%)
Jun 15, 2020
1.360
1.450
1.320
1.380
311,880
-0.03(-2.13%)
Jun 12, 2020
1.490
1.510
1.355
1.410
179,400
-0.03(-2.08%)
Jun 11, 2020
1.530
1.560
1.390
1.440
316,049
-0.16(-10.00%)
Jun 10, 2020
1.800
1.800
1.550
1.600
204,680
-0.17(-9.60%)
Jun 09, 2020
1.620
1.855
1.600
1.770
651,593
+0.15(+9.26%)
Jun 08, 2020
1.640
1.720
1.500
1.620
451,039
-0.01(-0.92%)
Jun 05, 2020
1.550
1.650
1.480
1.635
495,800
+0.18(+11.99%)
Jun 04, 2020
1.450
1.550
1.410
1.460
405,581
-0.03(-2.01%)
Jun 03, 2020
1.360
1.510
1.360
1.490
354,445
+0.15(+11.19%)
Jun 02, 2020
1.300
1.380
1.300
1.340
221,644
+0.04(+3.08%)
Jun 01, 2020
1.310
1.360
1.290
1.300
259,357
-0.01(-1.14%)
May 29, 2020
1.350
1.350
1.290
1.315
121,900
-0.05(-3.31%)
May 28, 2020
1.460
1.460
1.360
1.360
178,924
-0.07(-4.90%)
May 27, 2020
1.410
1.500
1.410
1.430
128,638
+0.00(+0.00%)
May 26, 2020
1.550
1.550
1.350
1.430
258,193
-0.07(-4.67%)
May 22, 2020
1.520
1.520
1.440
1.500
299,900
-0.03(-1.96%)
May 21, 2020
1.520
1.540
1.470
1.530
94,869
+0.00(+0.00%)
May 20, 2020
1.460
1.530
1.460
1.530
125,417
+0.08(+5.52%)
May 19, 2020
1.470
1.500
1.370
1.450
189,534
-0.01(-0.68%)
May 18, 2020
1.250
1.460
1.240
1.460
306,968
+0.24(+19.67%)
May 15, 2020
1.170
1.240
1.125
1.220
204,500
+0.06(+5.17%)
May 14, 2020
1.100
1.160
1.060
1.160
133,407
+0.02(+1.75%)
May 13, 2020
1.180
1.180
1.080
1.140
439,410
-0.07(-5.39%)
May 12, 2020
1.210
1.210
1.185
1.205
75,192
-0.00(-0.41%)
May 11, 2020
1.240
1.250
1.150
1.210
108,666
-0.07(-5.84%)
May 08, 2020
1.240
1.350
1.240
1.285
117,900
+0.05(+4.47%)
May 07, 2020
1.200
1.240
1.170
1.230
126,636
+0.03(+2.50%)
May 06, 2020
1.200
1.250
1.200
1.200
110,910
+0.00(+0.00%)
May 05, 2020
1.240
1.250
1.170
1.200
167,194
-0.05(-4.00%)
May 04, 2020
1.300
1.300
1.190
1.250
123,730
-0.04(-3.10%)
May 01, 2020
1.420
1.430
1.230
1.290
133,400
-0.14(-9.79%)
Apr 30, 2020
1.450
1.480
1.271
1.430
220,701
-0.07(-4.67%)
Apr 29, 2020
1.250
1.510
1.250
1.500
544,731
+0.44(+41.51%)
Apr 28, 2020
1.160
1.160
1.060
1.060
120,272
-0.06(-5.78%)
Apr 27, 2020
1.120
1.190
1.110
1.125
108,255
+0.01(+1.35%)
Apr 24, 2020
1.110
1.160
1.060
1.110
113,500
-0.01(-0.89%)
Apr 23, 2020
1.160
1.190
1.110
1.120
78,205
-0.04(-3.45%)
Apr 22, 2020
1.210
1.210
1.150
1.160
66,923
-0.02(-1.69%)
Apr 21, 2020
1.130
1.185
1.050
1.180
105,764
-0.01(-0.84%)
Apr 20, 2020
1.130
1.230
1.100
1.190
151,588
+0.03(+2.59%)
Apr 17, 2020
1.060
1.210
1.060
1.160
226,600
+0.11(+10.48%)
Apr 16, 2020
1.070
1.080
1.020
1.050
136,444
-0.01(-0.94%)
Apr 15, 2020
1.110
1.137
1.050
1.060
240,586
-0.10(-8.62%)
Apr 14, 2020
1.180
1.220
1.150
1.160
138,021
+0.02(+1.75%)
Apr 13, 2020
1.150
1.170
1.120
1.140
132,598
-0.04(-3.39%)
Apr 09, 2020
1.140
1.225
1.120
1.180
206,600
+0.05(+4.42%)
Apr 08, 2020
1.190
1.190
1.100
1.130
268,844
-0.04(-3.42%)
Apr 07, 2020
1.210
1.300
1.100
1.170
185,748
+0.07(+6.36%)
Apr 06, 2020
1.100
1.140
1.020
1.100
424,161
+0.02(+1.85%)
Apr 03, 2020
1.160
1.160
1.010
1.080
184,500
-0.04(-3.57%)
Apr 02, 2020
1.270
1.340
1.090
1.120
429,205
-0.15(-11.81%)
Apr 01, 2020
1.410
1.410
1.210
1.270
209,289
-0.18(-12.41%)
Mar 31, 2020
1.380
1.490
1.290
1.450
129,181
+0.07(+5.07%)
Mar 30, 2020
1.330
1.400
1.270
1.380
145,339
+0.02(+1.47%)
Mar 27, 2020
1.630
1.630
1.330
1.360
97,900
-0.31(-18.56%)
Mar 26, 2020
1.520
1.750
1.510
1.670
211,065
+0.17(+11.33%)
Mar 25, 2020
1.240
1.720
1.230
1.500
243,393
+0.29(+23.97%)
Mar 24, 2020
1.210
1.310
1.140
1.210
334,097
+0.02(+1.68%)
Mar 23, 2020
1.100
1.240
1.040
1.190
283,538
+0.17(+16.67%)
Mar 20, 2020
1.560
1.560
1.020
1.020
545,900
-0.45(-30.61%)
Mar 19, 2020
1.370
1.518
1.350
1.470
199,150
+0.13(+9.70%)
Mar 18, 2020
1.690
1.700
1.250
1.340
412,634
-0.44(-24.72%)
Mar 17, 2020
1.540
1.880
1.500
1.780
293,540
+0.27(+17.88%)
Mar 16, 2020
1.690
1.980
1.500
1.510
209,778
-0.53(-25.98%)
Mar 13, 2020
1.910
2.040
1.791
2.040
124,200
+0.27(+14.93%)
Mar 12, 2020
1.950
1.960
1.750
1.775
228,478
-0.27(-13.41%)
Mar 11, 2020
2.000
2.070
1.970
2.050
162,889
+0.01(+0.49%)
Mar 10, 2020
1.970
2.120
1.970
2.040
169,938
+0.08(+4.08%)
Mar 09, 2020
1.950
2.010
1.900
1.960
152,809
-0.15(-7.11%)
Mar 06, 2020
2.230
2.240
2.030
2.110
188,700
-0.17(-7.46%)
Mar 05, 2020
2.400
2.410
2.240
2.280
71,868
-0.25(-9.70%)
Mar 04, 2020
2.270
2.530
2.270
2.525
120,327
+0.27(+11.73%)
Mar 03, 2020
2.500
2.610
2.230
2.260
132,516
-0.25(-9.96%)
Mar 02, 2020
2.510
2.530
2.430
2.510
303,419
+0.00(+0.00%)
Feb 28, 2020
2.050
2.530
2.030
2.510
642,400
+0.49(+24.57%)
Feb 27, 2020
2.070
2.120
1.930
2.015
185,541
-0.07(-3.59%)
Feb 26, 2020
2.150
2.150
2.050
2.090
179,303
-0.06(-2.79%)
Feb 25, 2020
2.220
2.220
2.090
2.150
152,273
-0.06(-2.71%)
Feb 24, 2020
2.310
2.310
2.180
2.210
77,654
-0.16(-6.75%)
Feb 21, 2020
2.420
2.450
2.330
2.370
63,500
-0.01(-0.63%)
Feb 20, 2020
2.340
2.400
2.270
2.385
109,098
+0.02(+1.06%)
Feb 19, 2020
2.340
2.380
2.250
2.360
51,909
+0.01(+0.43%)
Feb 18, 2020
2.370
2.370
2.310
2.350
37,217
+0.00(+0.00%)
Feb 14, 2020
2.410
2.410
2.310
2.350
145,200
-0.07(-2.89%)
Feb 13, 2020
2.360
2.430
2.336
2.420
71,798
+0.04(+1.68%)
Feb 12, 2020
2.300
2.390
2.260
2.380
114,899
+0.09(+3.93%)
Feb 11, 2020
2.320
2.320
2.260
2.290
50,072
-0.02(-0.87%)
Feb 10, 2020
2.300
2.350
2.230
2.310
105,062
+0.02(+0.87%)
Feb 07, 2020
2.310
2.310
2.250
2.290
78,200
-0.03(-1.29%)
Feb 06, 2020
2.340
2.360
2.290
2.320
105,974
-0.01(-0.43%)
Feb 05, 2020
2.250
2.350
2.200
2.330
94,402
+0.09(+4.02%)
Feb 04, 2020
2.200
2.310
2.200
2.240
122,759
+0.01(+0.22%)
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.