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
Natural Gas Services Group
(NY:
NGS
)
21.76
UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020
8.630
8.730
8.530
8.700
9,700
+0.03(+0.35%)
Oct 29, 2020
8.720
8.730
8.550
8.670
19,223
-0.14(-1.59%)
Oct 28, 2020
8.760
9.000
8.550
8.810
58,959
-0.19(-2.11%)
Oct 27, 2020
9.250
9.260
8.930
9.000
73,490
-0.25(-2.70%)
Oct 26, 2020
9.200
9.330
9.110
9.250
38,910
-0.09(-0.96%)
Oct 23, 2020
9.310
9.380
9.120
9.340
24,600
+0.15(+1.63%)
Oct 22, 2020
8.810
9.360
8.770
9.190
27,173
+0.41(+4.67%)
Oct 21, 2020
8.850
8.990
8.730
8.780
20,579
-0.05(-0.57%)
Oct 20, 2020
9.300
9.350
8.760
8.830
47,280
-0.52(-5.56%)
Oct 19, 2020
9.080
9.490
9.080
9.350
48,823
+0.05(+0.54%)
Oct 16, 2020
9.360
9.490
9.240
9.300
30,100
-0.14(-1.48%)
Oct 15, 2020
9.445
9.580
9.335
9.440
32,177
-0.06(-0.63%)
Oct 14, 2020
9.490
9.625
9.350
9.500
26,431
-0.02(-0.21%)
Oct 13, 2020
9.450
9.600
9.370
9.520
123,115
-0.05(-0.52%)
Oct 12, 2020
9.870
9.870
9.330
9.570
44,389
-0.23(-2.35%)
Oct 09, 2020
9.740
9.920
9.470
9.800
60,200
+0.14(+1.45%)
Oct 08, 2020
9.110
9.740
9.110
9.660
51,121
+0.52(+5.69%)
Oct 07, 2020
8.930
9.270
8.930
9.140
25,994
+0.29(+3.28%)
Oct 06, 2020
8.890
9.150
8.840
8.850
25,597
-0.15(-1.67%)
Oct 05, 2020
9.160
9.240
8.870
9.000
28,850
-0.07(-0.77%)
Oct 02, 2020
8.740
9.100
8.600
9.070
120,000
+0.19(+2.14%)
Oct 01, 2020
8.440
8.930
8.360
8.880
70,538
+0.43(+5.09%)
Sep 30, 2020
8.640
8.750
8.370
8.450
42,337
-0.13(-1.52%)
Sep 29, 2020
8.310
8.610
8.310
8.580
27,647
+0.28(+3.37%)
Sep 28, 2020
8.310
8.410
8.250
8.300
31,416
+0.06(+0.73%)
Sep 25, 2020
8.170
8.340
8.160
8.240
52,600
-0.01(-0.12%)
Sep 24, 2020
8.200
8.440
8.120
8.250
50,226
+0.05(+0.61%)
Sep 23, 2020
8.470
8.520
8.140
8.200
83,830
-0.26(-3.07%)
Sep 22, 2020
8.680
8.818
8.425
8.460
29,762
-0.22(-2.53%)
Sep 21, 2020
8.720
8.740
8.490
8.680
50,797
-0.37(-4.09%)
Sep 18, 2020
9.130
9.430
9.020
9.050
99,500
-0.16(-1.74%)
Sep 17, 2020
9.080
9.260
8.990
9.210
64,262
+0.07(+0.77%)
Sep 16, 2020
8.640
9.180
8.640
9.140
45,041
+0.43(+4.94%)
Sep 15, 2020
8.810
8.830
8.550
8.710
44,167
-0.03(-0.34%)
Sep 14, 2020
8.540
8.790
8.400
8.740
54,865
+0.30(+3.55%)
Sep 11, 2020
8.230
8.440
7.950
8.440
69,600
+0.09(+1.08%)
Sep 10, 2020
8.490
8.490
8.170
8.350
318,291
-0.09(-1.07%)
Sep 09, 2020
8.460
8.520
8.340
8.440
58,860
+0.00(+0.00%)
Sep 08, 2020
8.480
8.480
8.220
8.440
70,269
-0.13(-1.52%)
Sep 04, 2020
8.460
8.600
8.320
8.570
51,200
+0.20(+2.39%)
Sep 03, 2020
8.360
8.470
8.220
8.370
53,238
-0.05(-0.59%)
Sep 02, 2020
8.430
8.460
8.170
8.420
47,706
+0.03(+0.36%)
Sep 01, 2020
8.130
8.400
8.130
8.390
41,529
+0.21(+2.57%)
Aug 31, 2020
8.170
8.270
8.040
8.180
200,380
+0.04(+0.49%)
Aug 28, 2020
8.180
8.300
8.090
8.140
48,000
+0.05(+0.62%)
Aug 27, 2020
8.150
8.300
8.090
8.090
62,446
-0.06(-0.74%)
Aug 26, 2020
8.350
8.350
8.120
8.150
73,778
-0.17(-2.04%)
Aug 25, 2020
8.530
8.696
8.230
8.320
39,802
-0.16(-1.89%)
Aug 24, 2020
8.590
8.880
8.290
8.480
42,452
-0.09(-1.05%)
Aug 21, 2020
8.710
8.710
8.150
8.570
101,400
-0.17(-1.95%)
Aug 20, 2020
10.00
10.13
8.700
8.740
175,684
-0.71(-7.51%)
Aug 19, 2020
8.220
9.600
8.190
9.450
261,557
+1.21(+14.68%)
Aug 18, 2020
8.000
8.380
7.530
8.240
350,072
+1.46(+21.53%)
Aug 17, 2020
6.990
7.110
6.640
6.780
39,053
-0.17(-2.45%)
Aug 14, 2020
6.860
7.040
6.710
6.950
23,400
+0.13(+1.91%)
Aug 13, 2020
7.010
7.010
6.780
6.820
21,400
-0.19(-2.71%)
Aug 12, 2020
7.200
7.200
6.840
7.010
66,343
-0.09(-1.27%)
Aug 11, 2020
7.370
7.400
7.050
7.100
42,849
-0.10(-1.39%)
Aug 10, 2020
7.310
7.320
7.120
7.200
54,700
+0.05(+0.70%)
Aug 07, 2020
7.120
7.280
7.020
7.150
34,000
+0.14(+2.00%)
Aug 06, 2020
7.120
7.161
7.000
7.010
28,918
-0.19(-2.64%)
Aug 05, 2020
6.770
7.270
6.770
7.200
99,208
+0.48(+7.14%)
Aug 04, 2020
6.620
6.790
6.570
6.720
56,298
+0.10(+1.51%)
Aug 03, 2020
6.400
6.740
6.400
6.620
75,847
+0.24(+3.76%)
Jul 31, 2020
6.500
6.500
6.280
6.380
28,300
-0.12(-1.85%)
Jul 30, 2020
6.400
6.580
6.200
6.500
61,028
+0.10(+1.56%)
Jul 29, 2020
6.300
6.550
6.250
6.400
32,895
+0.11(+1.75%)
Jul 28, 2020
6.430
6.510
6.240
6.290
80,258
-0.04(-0.63%)
Jul 27, 2020
6.450
6.570
6.300
6.330
38,129
-0.12(-1.86%)
Jul 24, 2020
6.810
6.916
6.450
6.450
30,400
-0.31(-4.59%)
Jul 23, 2020
6.540
6.970
6.520
6.760
41,351
+0.27(+4.16%)
Jul 22, 2020
6.270
6.910
6.250
6.490
103,359
+0.18(+2.85%)
Jul 21, 2020
6.820
7.030
6.300
6.310
95,566
-0.37(-5.54%)
Jul 20, 2020
6.890
6.950
6.630
6.680
27,803
-0.23(-3.33%)
Jul 17, 2020
7.060
7.160
6.820
6.910
31,200
-0.07(-1.00%)
Jul 16, 2020
7.100
7.300
6.880
6.980
48,762
-0.18(-2.51%)
Jul 15, 2020
7.000
7.340
6.860
7.160
62,730
+0.37(+5.45%)
Jul 14, 2020
6.410
6.910
6.250
6.790
82,273
+0.39(+6.09%)
Jul 13, 2020
6.290
6.640
6.230
6.400
62,541
+0.11(+1.75%)
Jul 10, 2020
6.250
6.538
6.170
6.290
42,800
+0.03(+0.48%)
Jul 09, 2020
6.680
6.680
6.220
6.260
95,190
-0.44(-6.57%)
Jul 08, 2020
6.670
6.830
6.610
6.700
48,994
+0.00(+0.00%)
Jul 07, 2020
6.580
6.750
6.405
6.700
46,717
+0.03(+0.45%)
Jul 06, 2020
6.630
6.814
6.630
6.670
65,507
+0.13(+1.99%)
Jul 02, 2020
6.390
6.590
6.280
6.540
45,300
+0.28(+4.47%)
Jul 01, 2020
6.290
6.400
6.110
6.260
50,419
-0.01(-0.16%)
Jun 30, 2020
6.520
6.520
6.060
6.270
77,106
-0.30(-4.57%)
Jun 29, 2020
6.470
6.880
6.460
6.570
84,761
+0.07(+1.08%)
Jun 26, 2020
5.930
6.690
5.840
6.500
1,370,400
+0.63(+10.73%)
Jun 25, 2020
5.900
6.020
5.630
5.870
190,971
+0.01(+0.17%)
Jun 24, 2020
6.090
6.090
5.750
5.860
177,866
-0.25(-4.09%)
Jun 23, 2020
6.160
6.230
6.030
6.110
102,055
+0.02(+0.33%)
Jun 22, 2020
6.010
6.120
5.900
6.090
106,931
+0.04(+0.66%)
Jun 19, 2020
6.160
6.280
5.950
6.050
150,500
-0.01(-0.17%)
Jun 18, 2020
6.000
6.265
5.920
6.060
153,936
+0.05(+0.83%)
Jun 17, 2020
6.410
6.440
5.995
6.010
142,840
-0.40(-6.24%)
Jun 16, 2020
7.040
7.280
6.380
6.410
117,433
-0.33(-4.90%)
Jun 15, 2020
6.630
6.900
6.405
6.740
110,525
-0.06(-0.88%)
Jun 12, 2020
6.830
7.040
6.410
6.800
178,600
+0.39(+6.08%)
Jun 11, 2020
6.470
6.640
6.290
6.410
125,187
-0.30(-4.47%)
Jun 10, 2020
7.400
7.400
6.620
6.710
69,672
-0.68(-9.20%)
Jun 09, 2020
7.670
7.715
7.120
7.390
73,498
-0.61(-7.63%)
Jun 08, 2020
7.980
8.320
7.820
8.000
158,995
+0.27(+3.49%)
Jun 05, 2020
6.850
7.840
6.850
7.730
197,300
+1.05(+15.72%)
Jun 04, 2020
6.160
6.870
6.160
6.680
74,120
+0.52(+8.44%)
Jun 03, 2020
6.120
6.424
6.060
6.160
77,235
+0.14(+2.33%)
Jun 02, 2020
6.140
6.160
5.980
6.020
87,701
-0.12(-1.95%)
Jun 01, 2020
6.380
6.410
6.100
6.140
81,354
-0.12(-1.92%)
May 29, 2020
6.650
6.710
6.220
6.260
101,300
-0.50(-7.40%)
May 28, 2020
7.220
7.240
6.740
6.760
68,934
-0.24(-3.43%)
May 27, 2020
6.630
7.250
6.420
7.000
150,960
+0.52(+8.02%)
May 26, 2020
6.760
6.760
6.450
6.480
53,134
+0.04(+0.62%)
May 22, 2020
6.590
6.590
6.200
6.440
51,100
-0.07(-1.08%)
May 21, 2020
6.310
6.560
6.220
6.510
62,847
+0.14(+2.20%)
May 20, 2020
6.180
6.390
6.110
6.370
63,800
+0.31(+5.12%)
May 19, 2020
6.100
6.300
5.950
6.060
67,989
-0.17(-2.73%)
May 18, 2020
5.930
6.350
5.845
6.230
143,632
+0.51(+8.92%)
May 15, 2020
5.720
5.765
5.600
5.720
79,800
+0.09(+1.60%)
May 14, 2020
5.590
5.950
5.440
5.630
86,786
-0.09(-1.57%)
May 13, 2020
5.950
5.950
5.620
5.720
118,877
-0.20(-3.38%)
May 12, 2020
6.310
6.310
5.800
5.920
83,063
-0.22(-3.58%)
May 11, 2020
5.990
6.190
5.800
6.140
55,583
+0.07(+1.15%)
May 08, 2020
6.160
6.270
5.850
6.070
96,800
+0.22(+3.76%)
May 07, 2020
5.570
5.870
5.520
5.850
120,229
+0.31(+5.60%)
May 06, 2020
5.400
5.610
5.260
5.540
91,569
+0.14(+2.59%)
May 05, 2020
5.600
5.810
5.296
5.400
127,345
-0.05(-0.92%)
May 04, 2020
5.650
5.715
5.193
5.450
42,230
-0.28(-4.89%)
May 01, 2020
6.400
6.400
5.570
5.730
70,800
-0.62(-9.76%)
Apr 30, 2020
6.400
6.410
6.010
6.350
77,379
-0.05(-0.78%)
Apr 29, 2020
5.750
6.420
5.660
6.400
95,655
+0.76(+13.48%)
Apr 28, 2020
5.740
5.740
5.380
5.640
69,201
+0.14(+2.55%)
Apr 27, 2020
5.200
5.540
4.992
5.500
89,180
+0.38(+7.42%)
Apr 24, 2020
5.030
5.210
4.900
5.120
69,800
+0.21(+4.28%)
Apr 23, 2020
5.010
5.240
4.855
4.910
64,841
+0.04(+0.82%)
Apr 22, 2020
4.920
4.990
4.700
4.870
48,067
+0.16(+3.40%)
Apr 21, 2020
4.640
4.830
4.520
4.710
103,043
-0.05(-1.05%)
Apr 20, 2020
4.850
5.140
4.640
4.760
396,152
-0.10(-2.06%)
Apr 17, 2020
4.310
4.860
4.310
4.860
116,100
+0.58(+13.55%)
Apr 16, 2020
4.630
4.630
4.170
4.280
103,871
-0.36(-7.76%)
Apr 15, 2020
4.570
4.770
4.480
4.640
100,631
-0.12(-2.52%)
Apr 14, 2020
4.440
4.870
4.420
4.760
84,983
+0.34(+7.69%)
Apr 13, 2020
5.220
5.235
4.380
4.420
84,375
-0.52(-10.53%)
Apr 09, 2020
4.500
5.015
4.405
4.940
139,400
+0.66(+15.42%)
Apr 08, 2020
4.330
4.430
4.090
4.280
117,929
+0.11(+2.64%)
Apr 07, 2020
4.610
4.740
4.150
4.170
97,679
-0.17(-3.92%)
Apr 06, 2020
4.720
4.931
4.200
4.340
110,040
-0.11(-2.47%)
Apr 03, 2020
4.060
4.510
4.000
4.450
108,900
+0.27(+6.46%)
Apr 02, 2020
4.050
4.690
4.015
4.180
97,752
+0.08(+1.95%)
Apr 01, 2020
4.200
4.430
4.000
4.100
167,389
-0.36(-8.07%)
Mar 31, 2020
4.780
5.140
4.345
4.460
148,137
-0.36(-7.47%)
Mar 30, 2020
4.900
5.070
4.560
4.820
123,019
+0.07(+1.47%)
Mar 27, 2020
5.100
5.257
4.720
4.750
132,400
-0.49(-9.35%)
Mar 26, 2020
5.150
5.400
4.940
5.240
112,662
+0.11(+2.14%)
Mar 25, 2020
5.350
5.470
4.820
5.130
97,525
-0.19(-3.57%)
Mar 24, 2020
5.270
5.600
4.979
5.320
115,634
+0.29(+5.77%)
Mar 23, 2020
5.300
5.470
4.795
5.030
78,340
-0.25(-4.73%)
Mar 20, 2020
4.960
5.440
4.924
5.280
193,400
+0.39(+7.98%)
Mar 19, 2020
4.270
5.665
2.620
4.890
273,595
+0.58(+13.46%)
Mar 18, 2020
4.910
5.080
4.130
4.310
101,759
-0.98(-18.53%)
Mar 17, 2020
5.360
5.660
5.180
5.290
116,188
+0.01(+0.19%)
Mar 16, 2020
5.470
6.050
5.250
5.280
97,812
-0.97(-15.52%)
Mar 13, 2020
6.350
6.360
5.920
6.250
65,700
+0.28(+4.69%)
Mar 12, 2020
6.730
6.730
5.500
5.970
69,484
-0.83(-12.21%)
Mar 11, 2020
6.640
6.900
6.610
6.800
57,368
+0.15(+2.26%)
Mar 10, 2020
6.630
6.740
5.980
6.650
93,367
+0.36(+5.72%)
Mar 09, 2020
7.300
7.300
6.220
6.290
109,223
-1.61(-20.38%)
Mar 06, 2020
8.150
8.185
7.830
7.900
100,800
-0.41(-4.93%)
Mar 05, 2020
8.920
8.920
8.250
8.310
121,495
-0.80(-8.78%)
Mar 04, 2020
9.160
9.270
8.800
9.110
43,083
+0.00(+0.00%)
Mar 03, 2020
9.580
9.648
8.960
9.110
46,802
-0.51(-5.30%)
Mar 02, 2020
9.950
9.950
9.210
9.620
45,026
-0.26(-2.63%)
Feb 28, 2020
9.970
10.45
9.610
9.880
156,000
-0.42(-4.08%)
Feb 27, 2020
10.44
10.83
10.25
10.30
90,178
-0.57(-5.24%)
Feb 26, 2020
10.35
10.94
10.29
10.87
67,915
+0.58(+5.64%)
Feb 25, 2020
10.61
10.61
9.980
10.29
47,854
-0.28(-2.65%)
Feb 24, 2020
10.23
10.62
10.17
10.57
63,249
-0.26(-2.40%)
Feb 21, 2020
11.20
11.20
10.81
10.83
30,100
-0.35(-3.13%)
Feb 20, 2020
11.24
11.24
10.96
11.18
30,120
+0.00(+0.00%)
Feb 19, 2020
10.97
11.23
10.89
11.18
42,783
+0.29(+2.66%)
Feb 18, 2020
10.46
10.94
10.46
10.89
47,661
+0.27(+2.54%)
Feb 14, 2020
10.50
10.66
10.44
10.62
29,100
+0.13(+1.24%)
Feb 13, 2020
10.31
10.50
10.28
10.49
28,397
+0.08(+0.77%)
Feb 12, 2020
10.06
10.44
10.06
10.41
35,693
+0.43(+4.31%)
Feb 11, 2020
10.12
10.12
9.940
9.980
28,264
-0.04(-0.40%)
Feb 10, 2020
10.31
10.31
10.01
10.02
55,096
-0.31(-3.00%)
Feb 07, 2020
10.37
10.38
10.12
10.33
81,600
-0.13(-1.24%)
Feb 06, 2020
10.72
10.72
10.39
10.46
72,174
-0.20(-1.88%)
Feb 05, 2020
10.53
10.77
10.53
10.66
62,359
+0.30(+2.90%)
Feb 04, 2020
10.56
10.71
10.34
10.36
57,042
-0.03(-0.29%)
Feb 03, 2020
10.57
10.58
10.23
10.39
42,776
-0.13(-1.24%)
Jan 31, 2020
10.58
10.66
10.45
10.52
51,200
-0.21(-1.96%)
Jan 30, 2020
10.80
10.93
10.59
10.73
30,504
-0.22(-2.01%)
Jan 29, 2020
11.25
11.25
10.86
10.95
27,505
-0.23(-2.06%)
Jan 28, 2020
11.27
11.32
11.17
11.18
16,793
-0.04(-0.36%)
Jan 27, 2020
11.25
11.38
11.19
11.22
29,013
-0.31(-2.69%)
Jan 24, 2020
11.54
11.58
11.35
11.53
62,900
-0.05(-0.43%)
Jan 23, 2020
11.27
11.63
11.07
11.58
59,521
+0.14(+1.22%)
Jan 22, 2020
11.32
11.47
11.11
11.44
47,658
+0.13(+1.15%)
Jan 21, 2020
11.69
11.69
11.15
11.31
52,627
-0.42(-3.58%)
Jan 17, 2020
11.63
11.78
11.44
11.73
112,600
+0.18(+1.56%)
Jan 16, 2020
11.32
11.75
11.30
11.55
92,736
+0.32(+2.85%)
Jan 15, 2020
11.41
11.62
11.15
11.23
32,996
-0.18(-1.58%)
Jan 14, 2020
11.70
11.84
11.39
11.41
30,422
-0.49(-4.12%)
Jan 13, 2020
11.85
11.98
11.60
11.90
42,098
-0.03(-0.25%)
Jan 10, 2020
12.36
12.36
11.86
11.93
42,100
-0.41(-3.32%)
Jan 09, 2020
12.65
12.65
12.26
12.34
32,003
-0.24(-1.91%)
Jan 08, 2020
12.92
12.92
12.43
12.58
37,130
-0.42(-3.23%)
Jan 07, 2020
12.86
13.14
12.83
13.00
61,512
+0.06(+0.46%)
Jan 06, 2020
12.56
13.01
12.55
12.94
36,003
+0.29(+2.29%)
Jan 03, 2020
12.46
12.74
12.35
12.65
38,000
+0.20(+1.61%)
Jan 02, 2020
12.33
12.50
12.12
12.45
36,749
+0.19(+1.55%)
Dec 31, 2019
12.21
12.38
12.14
12.26
96,600
-0.05(-0.41%)
Dec 30, 2019
11.97
12.40
11.97
12.31
31,324
+0.29(+2.41%)
Dec 27, 2019
11.90
12.07
11.83
12.02
37,000
+0.18(+1.52%)
Dec 26, 2019
11.98
12.09
11.76
11.84
37,381
-0.12(-1.00%)
Dec 24, 2019
12.00
12.09
11.82
11.96
19,400
-0.04(-0.33%)
Dec 23, 2019
11.95
12.05
11.88
12.00
50,209
+0.08(+0.67%)
Dec 20, 2019
12.12
12.21
11.92
11.92
56,400
-0.18(-1.49%)
Dec 19, 2019
12.38
12.45
12.07
12.10
29,911
-0.28(-2.26%)
Dec 18, 2019
12.25
12.45
12.14
12.38
81,061
+0.14(+1.14%)
Dec 17, 2019
11.92
12.26
11.81
12.24
50,780
+0.37(+3.12%)
Dec 16, 2019
11.79
12.05
11.79
11.87
33,995
+0.13(+1.11%)
Dec 13, 2019
11.86
11.95
11.57
11.74
28,600
-0.11(-0.93%)
Dec 12, 2019
11.70
12.07
11.70
11.85
35,386
+0.15(+1.28%)
Dec 11, 2019
11.48
11.73
11.37
11.70
53,631
+0.22(+1.92%)
Dec 10, 2019
11.37
11.60
11.34
11.48
32,571
+0.07(+0.61%)
Dec 09, 2019
11.54
11.65
11.38
11.41
52,566
-0.09(-0.78%)
Dec 06, 2019
11.30
11.59
11.30
11.50
99,600
+0.31(+2.77%)
Dec 05, 2019
11.13
11.27
11.04
11.19
97,030
+0.03(+0.27%)
Dec 04, 2019
11.07
11.27
11.05
11.16
97,567
+0.17(+1.55%)
Dec 03, 2019
10.90
11.04
10.76
10.99
57,362
-0.03(-0.27%)
Dec 02, 2019
10.85
11.03
10.78
11.02
75,606
+0.18(+1.66%)
Nov 29, 2019
11.00
11.01
10.80
10.84
25,500
-0.16(-1.45%)
Nov 27, 2019
10.83
11.12
10.77
11.00
123,900
+0.19(+1.76%)
Nov 26, 2019
11.11
11.15
10.79
10.81
34,744
-0.32(-2.88%)
Nov 25, 2019
11.08
11.33
11.01
11.13
52,009
+0.16(+1.46%)
Nov 22, 2019
10.91
11.00
10.64
10.97
83,900
+0.25(+2.33%)
Nov 21, 2019
10.85
11.00
10.55
10.72
65,722
-0.08(-0.74%)
Nov 20, 2019
10.74
10.95
10.56
10.80
68,240
+0.03(+0.28%)
Nov 19, 2019
11.19
11.23
10.76
10.77
48,172
-0.49(-4.35%)
Nov 18, 2019
11.08
11.30
11.05
11.26
66,640
+0.08(+0.72%)
Nov 15, 2019
11.41
11.55
11.11
11.18
57,000
-0.16(-1.41%)
Nov 14, 2019
11.21
11.59
11.17
11.34
56,882
+0.21(+1.89%)
Nov 13, 2019
11.11
11.16
10.89
11.13
45,472
-0.11(-0.98%)
Nov 12, 2019
11.22
11.57
11.08
11.24
88,128
+0.06(+0.54%)
Nov 11, 2019
11.00
11.20
10.91
11.18
69,682
+0.02(+0.18%)
Nov 08, 2019
11.31
11.33
10.96
11.16
98,800
-0.19(-1.67%)
Nov 07, 2019
12.50
12.58
11.27
11.35
126,831
-0.93(-7.57%)
Nov 06, 2019
12.67
12.81
12.28
12.28
42,730
-0.41(-3.23%)
Nov 05, 2019
12.73
12.86
12.53
12.69
52,099
+0.00(+0.00%)
Nov 04, 2019
12.58
12.87
12.28
12.69
125,345
+0.25(+2.01%)
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.