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
Dht Holdings
(NY:
DHT
)
12.10
-0.11 (-0.90%)
Official Closing Price
Updated: 7:00 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, 2013
2.195
2.250
2.143
2.148
183,880
-0.06(-2.77%)
Jan 30, 2013
2.205
2.285
2.191
2.209
196,039
+0.00(+0.00%)
Jan 29, 2013
2.205
2.238
2.191
2.209
92,861
+0.00(+0.21%)
Jan 28, 2013
2.148
2.257
2.148
2.205
150,999
+0.06(+2.63%)
Jan 25, 2013
2.167
2.191
2.134
2.148
54,321
-0.01(-0.44%)
Jan 24, 2013
2.228
2.247
2.134
2.158
99,917
-0.08(-3.58%)
Jan 23, 2013
2.233
2.257
2.224
2.238
80,853
+0.01(+0.64%)
Jan 22, 2013
2.162
2.237
2.162
2.224
178,369
+0.07(+3.28%)
Jan 18, 2013
2.120
2.153
2.120
2.153
53,793
+0.04(+1.78%)
Jan 17, 2013
2.082
2.158
2.082
2.115
142,944
+0.04(+1.81%)
Jan 16, 2013
2.082
2.096
2.078
2.078
40,010
-0.02(-0.90%)
Jan 15, 2013
2.115
2.115
2.082
2.096
36,624
-0.03(-1.33%)
Jan 14, 2013
2.120
2.125
2.092
2.125
52,101
+0.00(+0.22%)
Jan 11, 2013
2.120
2.162
2.097
2.120
58,569
+0.01(+0.45%)
Jan 10, 2013
2.106
2.143
2.092
2.111
43,379
+0.00(+0.00%)
Jan 09, 2013
2.115
2.143
2.073
2.111
66,189
-0.01(-0.44%)
Jan 08, 2013
2.125
2.143
2.096
2.120
68,153
+0.00(+0.22%)
Jan 07, 2013
2.181
2.181
2.073
2.115
120,080
-0.07(-3.02%)
Jan 04, 2013
2.101
2.242
2.059
2.181
585,407
+0.10(+4.75%)
Jan 03, 2013
1.955
2.106
1.955
2.082
421,575
+0.13(+6.51%)
Jan 02, 2013
1.922
1.969
1.899
1.955
103,415
+0.03(+1.72%)
Dec 31, 2012
1.880
1.946
1.861
1.922
110,687
+0.03(+1.75%)
Dec 28, 2012
1.922
1.988
1.884
1.889
150,692
-0.05(-2.67%)
Dec 27, 2012
1.979
1.979
1.884
1.941
199,726
+0.03(+1.48%)
Dec 26, 2012
1.908
1.936
1.908
1.913
114,990
-0.01(-0.73%)
Dec 24, 2012
1.993
1.993
1.916
1.927
51,972
-0.09(-4.66%)
Dec 21, 2012
1.903
2.040
1.870
2.021
216,451
+0.09(+4.63%)
Dec 20, 2012
1.979
1.988
1.856
1.932
151,500
-0.05(-2.38%)
Dec 19, 2012
1.913
1.993
1.908
1.979
247,109
+0.07(+3.70%)
Dec 18, 2012
1.899
1.917
1.842
1.908
149,015
+0.01(+0.50%)
Dec 17, 2012
1.809
1.927
1.809
1.899
325,597
+0.08(+4.40%)
Dec 14, 2012
1.781
1.837
1.776
1.818
207,503
+0.03(+1.85%)
Dec 13, 2012
1.705
1.814
1.705
1.785
290,314
+0.07(+3.84%)
Dec 12, 2012
1.738
1.752
1.692
1.720
204,406
+0.00(+0.00%)
Dec 11, 2012
1.710
1.752
1.710
1.720
162,114
-0.01(-0.55%)
Dec 10, 2012
1.724
1.767
1.705
1.729
50,885
+0.00(+0.27%)
Dec 07, 2012
1.724
1.767
1.705
1.724
96,663
+0.01(+0.55%)
Dec 06, 2012
1.767
1.776
1.710
1.715
75,909
-0.06(-3.19%)
Dec 05, 2012
1.743
1.790
1.724
1.771
92,158
+0.01(+0.80%)
Dec 04, 2012
1.720
1.781
1.710
1.757
216,427
+0.01(+0.54%)
Nov 30, 2012
1.762
1.767
1.687
1.748
147,703
-0.01(-0.54%)
Nov 29, 2012
1.767
1.790
1.734
1.757
191,140
+0.00(+0.00%)
Nov 28, 2012
1.729
1.776
1.720
1.757
150,864
+0.03(+1.91%)
Nov 27, 2012
1.734
1.790
1.724
1.724
158,497
-0.03(-1.61%)
Nov 26, 2012
1.781
1.814
1.752
1.752
146,935
-0.04(-2.11%)
Nov 23, 2012
1.790
1.875
1.752
1.790
97,771
+0.00(+0.00%)
Nov 21, 2012
1.771
1.809
1.767
1.790
84,977
+0.02(+1.33%)
Nov 20, 2012
1.757
1.842
1.743
1.767
195,205
+0.03(+1.63%)
Nov 19, 2012
1.771
1.771
1.720
1.738
99,503
-0.01(-0.81%)
Nov 16, 2012
1.724
1.771
1.668
1.752
181,984
+0.02(+1.09%)
Nov 15, 2012
1.743
1.771
1.710
1.734
226,474
-0.01(-0.54%)
Nov 14, 2012
1.757
1.781
1.682
1.743
318,323
-0.02(-1.33%)
Nov 13, 2012
1.762
1.814
1.748
1.767
70,305
-0.01(-0.79%)
Nov 12, 2012
1.823
1.884
1.781
1.781
84,670
-0.06(-3.08%)
Nov 09, 2012
1.842
1.880
1.771
1.837
469,724
-0.02(-1.27%)
Nov 08, 2012
1.946
1.997
1.861
1.861
190,170
-0.08(-4.13%)
Nov 07, 2012
1.946
1.997
1.866
1.941
135,587
-0.04(-2.14%)
Nov 06, 2012
1.993
2.026
1.979
1.983
110,925
+0.00(+0.00%)
Nov 05, 2012
1.983
2.031
1.979
1.983
119,728
-0.02(-1.17%)
Nov 02, 2012
1.997
2.049
1.970
2.007
223,366
+0.00(+0.00%)
Nov 01, 2012
1.988
2.026
1.964
2.007
108,180
+0.02(+0.95%)
Oct 31, 2012
2.026
2.035
1.955
1.988
231,373
-0.06(-2.99%)
Oct 26, 2012
2.035
2.049
2.049
2.049
206,538
-0.02(-0.91%)
Oct 25, 2012
2.040
2.139
1.936
2.068
974,548
-0.06(-2.88%)
Oct 24, 2012
2.445
2.445
2.120
2.129
1,227,846
-0.38(-15.20%)
Oct 23, 2012
2.469
2.582
2.450
2.511
221,830
-0.14(-5.16%)
Oct 19, 2012
2.662
2.685
2.615
2.648
125,050
+0.00(+0.00%)
Oct 18, 2012
2.657
2.709
2.605
2.648
222,657
+0.01(+0.36%)
Oct 17, 2012
2.662
2.662
2.596
2.638
219,388
-0.03(-1.06%)
Oct 16, 2012
2.845
2.845
2.638
2.666
297,376
-0.16(-5.67%)
Oct 15, 2012
2.864
2.897
2.812
2.827
84,907
+0.00(+0.00%)
Oct 12, 2012
2.864
2.878
2.803
2.827
127,276
-0.02(-0.83%)
Oct 11, 2012
2.893
2.897
2.845
2.850
106,716
+0.02(+0.67%)
Oct 10, 2012
2.869
2.897
2.827
2.831
132,961
-0.02(-0.82%)
Oct 09, 2012
2.860
2.872
2.845
2.855
64,890
-0.02(-0.66%)
Oct 08, 2012
2.878
2.878
2.850
2.874
32,220
+0.00(+0.00%)
Oct 05, 2012
2.855
2.968
2.855
2.874
101,475
+0.02(+0.74%)
Oct 04, 2012
2.897
2.897
2.848
2.853
87,261
-0.03(-0.90%)
Oct 03, 2012
2.902
2.907
2.850
2.878
74,990
-0.03(-0.97%)
Oct 02, 2012
2.940
2.944
2.874
2.907
81,685
+0.00(+0.00%)
Oct 01, 2012
2.935
2.973
2.897
2.907
91,938
-0.04(-1.44%)
Sep 28, 2012
2.874
2.954
2.855
2.949
80,823
+0.07(+2.29%)
Sep 27, 2012
2.949
2.954
2.855
2.883
152,214
-0.05(-1.77%)
Sep 26, 2012
3.039
3.043
2.926
2.935
192,178
-0.10(-3.41%)
Sep 25, 2012
3.138
3.189
3.039
3.039
92,184
-0.07(-2.27%)
Sep 24, 2012
3.180
3.180
3.109
3.109
90,199
-0.07(-2.08%)
Sep 21, 2012
3.180
3.180
3.152
3.175
184,559
+0.02(+0.75%)
Sep 20, 2012
3.180
3.218
3.123
3.152
130,891
-0.05(-1.62%)
Sep 19, 2012
3.175
3.274
3.171
3.203
201,545
+0.02(+0.59%)
Sep 18, 2012
3.208
3.208
3.109
3.185
113,364
-0.01(-0.44%)
Sep 17, 2012
3.138
3.293
3.095
3.199
212,057
+0.06(+1.95%)
Sep 14, 2012
3.001
3.161
3.001
3.138
294,483
+0.14(+4.72%)
Sep 13, 2012
2.954
3.039
2.944
2.996
185,239
+0.04(+1.27%)
Sep 12, 2012
3.001
3.015
2.944
2.958
135,826
-0.01(-0.48%)
Sep 11, 2012
2.916
2.996
2.902
2.973
148,938
+0.07(+2.44%)
Sep 10, 2012
2.907
2.987
2.827
2.902
218,066
+0.01(+0.33%)
Sep 07, 2012
2.728
2.916
2.723
2.893
266,270
+0.17(+6.23%)
Sep 06, 2012
2.662
2.756
2.657
2.723
111,522
+0.08(+3.21%)
Sep 05, 2012
2.610
2.643
2.610
2.638
63,572
+0.00(+0.18%)
Sep 04, 2012
2.600
2.657
2.591
2.633
43,778
+0.03(+1.09%)
Aug 31, 2012
2.553
2.662
2.535
2.605
87,542
+0.07(+2.79%)
Aug 30, 2012
2.544
2.544
2.525
2.535
128,696
-0.05(-1.82%)
Aug 29, 2012
2.662
2.662
2.564
2.582
222,184
-0.06(-2.14%)
Aug 27, 2012
2.671
2.671
2.615
2.638
137,813
-0.02(-0.88%)
Aug 24, 2012
2.652
2.699
2.652
2.662
78,437
+0.01(+0.36%)
Aug 23, 2012
2.681
2.718
2.652
2.652
131,711
-0.04(-1.40%)
Aug 22, 2012
2.709
2.751
2.671
2.690
76,629
-0.03(-1.21%)
Aug 21, 2012
2.770
2.770
2.723
2.723
84,054
-0.02(-0.86%)
Aug 20, 2012
2.709
2.812
2.688
2.747
298,461
+0.04(+1.39%)
Aug 17, 2012
2.737
2.761
2.709
2.709
94,088
-0.02(-0.69%)
Aug 16, 2012
2.742
2.765
2.714
2.728
117,994
-0.01(-0.34%)
Aug 15, 2012
2.699
2.761
2.685
2.737
98,187
+0.03(+1.04%)
Aug 14, 2012
2.784
2.784
2.671
2.709
195,534
-0.04(-1.54%)
Aug 13, 2012
2.817
2.817
2.714
2.751
176,854
-0.06(-2.01%)
Aug 10, 2012
2.888
2.888
2.779
2.808
172,112
-0.08(-2.77%)
Aug 09, 2012
3.006
3.062
2.860
2.888
244,719
-0.11(-3.77%)
Aug 08, 2012
2.996
3.062
2.991
3.001
140,851
-0.01(-0.47%)
Aug 07, 2012
2.977
3.062
2.954
3.015
290,488
-0.16(-5.19%)
Aug 06, 2012
3.001
3.251
3.001
3.180
486,842
+0.18(+5.97%)
Aug 03, 2012
3.039
3.119
2.993
3.001
185,731
+0.01(+0.31%)
Aug 02, 2012
2.954
3.043
2.915
2.991
290,809
+0.04(+1.44%)
Aug 01, 2012
3.147
3.194
2.949
2.949
295,428
-0.16(-5.30%)
Jul 31, 2012
3.062
3.166
2.968
3.114
325,404
+0.07(+2.16%)
Jul 30, 2012
2.888
3.086
2.888
3.048
232,080
+0.20(+7.12%)
Jul 27, 2012
2.770
2.893
2.765
2.845
159,798
+0.10(+3.60%)
Jul 26, 2012
2.893
2.893
2.732
2.747
256,105
-0.11(-3.80%)
Jul 25, 2012
2.860
2.874
2.803
2.855
143,967
-0.00(-0.16%)
Jul 24, 2012
2.831
2.893
2.739
2.860
222,371
-0.00(-0.16%)
Jul 23, 2012
2.864
2.958
2.841
2.864
155,546
-0.10(-3.49%)
Jul 20, 2012
3.119
3.119
2.926
2.968
356,317
-0.17(-5.55%)
Jul 19, 2012
3.302
3.345
3.128
3.142
366,663
-0.15(-4.44%)
Jul 18, 2012
3.529
3.594
3.288
3.288
265,665
-0.29(-8.16%)
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.