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
ION Geophysical Corp
(NY:
IO
)
0.3450
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 18, 2022
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 29, 2021
1.920
2.035
1.870
1.970
1,568,397
+0.05(+2.60%)
Oct 28, 2021
1.900
2.040
1.840
1.920
2,767,256
+0.00(+0.00%)
Oct 27, 2021
1.830
2.070
1.790
1.920
3,960,307
+0.11(+6.08%)
Oct 26, 2021
1.950
1.810
1,368,065
-0.17(-8.59%)
Oct 25, 2021
1.900
2.100
1.825
1.980
2,455,095
+0.03(+1.54%)
Oct 22, 2021
2.210
2.230
1.670
1.950
7,948,093
-0.31(-13.72%)
Oct 21, 2021
2.190
2.370
2.150
2.260
5,059,697
+0.07(+3.20%)
Oct 20, 2021
2.260
2.420
2.090
2.190
6,523,626
-0.08(-3.52%)
Oct 19, 2021
1.940
2.330
1.880
2.270
14,720,651
+0.09(+4.13%)
Oct 18, 2021
2.010
2.210
1.855
2.180
141,948,432
+0.79(+56.83%)
Oct 15, 2021
1.400
1.430
1.390
1.390
275,284
-0.02(-1.42%)
Oct 14, 2021
1.450
1.450
1.390
1.410
179,879
-0.04(-2.76%)
Oct 13, 2021
1.410
1.450
1.359
1.450
226,457
+0.03(+2.11%)
Oct 12, 2021
1.390
1.430
1.370
1.420
167,314
+0.01(+0.71%)
Oct 11, 2021
1.440
1.460
1.400
1.410
247,057
+0.00(+0.00%)
Oct 08, 2021
1.310
1.430
1.310
1.410
413,430
+0.07(+5.22%)
Oct 07, 2021
1.340
1.350
1.290
1.340
309,577
+0.01(+0.75%)
Oct 06, 2021
1.340
1.360
1.290
1.330
610,351
-0.04(-2.92%)
Oct 05, 2021
1.480
1.480
1.340
1.370
781,413
-0.08(-5.52%)
Oct 04, 2021
1.410
1.530
1.380
1.450
1,557,095
+0.07(+5.07%)
Oct 01, 2021
1.330
1.390
1.320
1.380
478,445
+0.05(+3.76%)
Sep 30, 2021
1.320
1.360
1.310
1.330
371,188
+0.03(+2.31%)
Sep 29, 2021
1.410
1.440
1.280
1.300
744,636
-0.11(-7.80%)
Sep 28, 2021
1.390
1.520
1.360
1.410
904,154
+0.03(+2.17%)
Sep 27, 2021
1.340
1.430
1.340
1.380
951,665
+0.08(+6.15%)
Sep 24, 2021
1.280
1.380
1.280
1.300
473,340
-0.04(-2.99%)
Sep 23, 2021
1.340
1.380
1.310
1.340
617,268
+0.02(+1.52%)
Sep 22, 2021
1.240
1.350
1.240
1.320
1,021,732
+0.09(+7.32%)
Sep 21, 2021
1.300
1.333
1.210
1.230
1,154,673
-0.11(-8.21%)
Sep 20, 2021
1.400
1.430
1.300
1.340
1,240,000
-0.12(-8.22%)
Sep 17, 2021
1.450
1.530
1.410
1.460
1,927,271
-0.12(-7.59%)
Sep 16, 2021
1.700
2.120
1.470
1.580
15,475,544
+0.08(+5.33%)
Sep 15, 2021
1.550
1.640
1.450
1.500
1,030,971
-0.08(-5.06%)
Sep 14, 2021
1.650
1.660
1.540
1.580
747,577
-0.04(-2.47%)
Sep 13, 2021
1.530
1.620
1.500
1.620
1,095,767
+0.15(+10.20%)
Sep 10, 2021
1.270
1.490
1.251
1.470
1,661,841
+0.21(+16.67%)
Sep 09, 2021
1.210
1.291
1.210
1.260
153,774
+0.03(+2.44%)
Sep 08, 2021
1.270
1.290
1.190
1.230
304,706
-0.04(-3.15%)
Sep 07, 2021
1.230
1.300
1.220
1.270
241,807
+0.01(+0.79%)
Sep 03, 2021
1.280
1.329
1.210
1.260
229,677
-0.05(-3.82%)
Sep 02, 2021
1.280
1.340
1.280
1.310
336,222
+0.02(+1.55%)
Sep 01, 2021
1.300
1.330
1.280
1.290
391,501
+0.00(+0.00%)
Aug 31, 2021
1.210
1.330
1.185
1.290
521,983
+0.08(+6.61%)
Aug 30, 2021
1.240
1.240
1.200
1.210
220,055
+0.00(+0.00%)
Aug 27, 2021
1.180
1.270
1.180
1.210
321,483
+0.03(+2.54%)
Aug 26, 2021
1.290
1.290
1.140
1.180
527,006
-0.07(-5.60%)
Aug 25, 2021
1.150
1.300
1.110
1.250
858,747
+0.13(+11.61%)
Aug 24, 2021
1.100
1.140
1.100
1.120
299,846
+0.04(+3.70%)
Aug 23, 2021
1.020
1.110
1.020
1.080
513,358
+0.06(+5.88%)
Aug 20, 2021
1.040
1.050
1.010
1.020
231,241
-0.01(-0.97%)
Aug 19, 2021
1.000
1.050
0.9984
1.030
315,585
-0.02(-1.90%)
Aug 18, 2021
1.030
1.088
1.010
1.050
284,916
-0.01(-0.94%)
Aug 17, 2021
1.120
1.130
0.9802
1.060
1,126,705
-0.05(-4.50%)
Aug 16, 2021
1.230
1.230
1.100
1.110
1,143,981
-0.15(-11.90%)
Aug 13, 2021
1.290
1.300
1.250
1.260
496,729
-0.03(-2.33%)
Aug 12, 2021
1.340
1.380
1.250
1.290
809,620
-0.17(-11.64%)
Aug 11, 2021
1.450
1.470
1.410
1.460
351,631
+0.01(+0.69%)
Aug 10, 2021
1.400
1.470
1.390
1.450
283,196
+0.05(+3.57%)
Aug 09, 2021
1.380
1.410
1.350
1.400
199,505
+0.02(+1.45%)
Aug 06, 2021
1.370
1.400
1.350
1.380
206,280
+0.01(+0.73%)
Aug 05, 2021
1.350
1.390
1.328
1.370
195,416
+0.03(+2.24%)
Aug 04, 2021
1.400
1.400
1.300
1.340
458,410
-0.06(-4.29%)
Aug 03, 2021
1.430
1.440
1.340
1.400
259,804
+0.00(+0.00%)
Aug 02, 2021
1.350
1.410
1.350
1.400
241,699
+0.05(+3.70%)
Jul 30, 2021
1.440
1.440
1.340
1.350
401,801
-0.10(-6.90%)
Jul 29, 2021
1.450
1.460
1.380
1.450
369,526
+0.03(+2.11%)
Jul 28, 2021
1.320
1.430
1.310
1.420
565,460
+0.11(+8.40%)
Jul 27, 2021
1.360
1.360
1.280
1.310
518,684
-0.03(-2.24%)
Jul 26, 2021
1.340
1.430
1.310
1.340
759,047
-0.02(-1.47%)
Jul 23, 2021
1.440
1.440
1.310
1.360
1,017,683
-0.09(-6.21%)
Jul 22, 2021
1.520
1.540
1.380
1.450
1,898,042
-0.06(-3.97%)
Jul 21, 2021
1.530
1.590
1.500
1.510
1,203,810
-0.03(-1.95%)
Jul 20, 2021
1.670
1.670
1.460
1.540
1,934,903
-0.15(-8.88%)
Jul 19, 2021
1.610
1.740
1.590
1.690
1,434,742
-0.03(-1.74%)
Jul 16, 2021
1.820
1.860
1.630
1.720
15,516,243
+0.19(+12.42%)
Jul 15, 2021
1.610
1.610
1.500
1.530
1,201,502
-0.10(-6.13%)
Jul 14, 2021
1.750
1.760
1.610
1.630
478,214
-0.10(-5.78%)
Jul 13, 2021
1.790
1.810
1.710
1.730
381,711
-0.06(-3.35%)
Jul 12, 2021
1.770
1.800
1.710
1.790
391,080
+0.00(+0.00%)
Jul 09, 2021
1.790
1.869
1.700
1.790
1,023,774
+0.03(+1.70%)
Jul 08, 2021
1.720
1.870
1.700
1.760
632,497
-0.05(-2.76%)
Jul 07, 2021
1.910
1.930
1.800
1.810
749,753
-0.10(-5.24%)
Jul 06, 2021
2.080
2.090
1.900
1.910
667,738
-0.15(-7.28%)
Jul 02, 2021
2.090
2.230
2.050
2.060
1,341,613
-0.04(-1.90%)
Jul 01, 2021
2.140
2.190
2.060
2.100
513,921
+0.01(+0.48%)
Jun 30, 2021
2.080
2.110
2.040
2.090
608,865
+0.01(+0.48%)
Jun 29, 2021
2.140
2.140
2.050
2.080
227,527
-0.05(-2.35%)
Jun 28, 2021
2.170
2.170
2.000
2.130
650,360
-0.03(-1.39%)
Jun 25, 2021
2.210
2.222
2.120
2.160
232,827
-0.04(-1.82%)
Jun 24, 2021
2.110
2.200
2.100
2.200
281,718
+0.10(+4.76%)
Jun 23, 2021
2.050
2.127
2.050
2.100
397,733
+0.00(+0.00%)
Jun 22, 2021
2.130
2.140
2.060
2.100
203,696
-0.03(-1.41%)
Jun 21, 2021
2.040
2.140
2.040
2.130
344,241
+0.10(+4.93%)
Jun 18, 2021
2.130
2.150
2.010
2.030
463,859
-0.11(-5.14%)
Jun 17, 2021
2.140
2.255
2.110
2.140
350,102
-0.09(-4.04%)
Jun 16, 2021
2.200
2.265
2.200
2.230
342,230
-0.02(-0.89%)
Jun 15, 2021
2.290
2.290
2.170
2.250
853,545
-0.03(-1.32%)
Jun 14, 2021
2.280
2.350
2.210
2.280
440,983
+0.04(+1.79%)
Jun 11, 2021
2.210
2.270
2.150
2.240
241,629
+0.06(+2.75%)
Jun 10, 2021
2.260
2.280
2.140
2.180
165,571
-0.04(-1.80%)
Jun 09, 2021
2.230
2.290
2.160
2.220
360,979
+0.02(+0.91%)
Jun 08, 2021
2.110
2.280
2.070
2.200
693,784
+0.08(+3.77%)
Jun 07, 2021
2.240
2.269
2.070
2.120
677,720
-0.05(-2.30%)
Jun 04, 2021
2.330
2.340
2.160
2.170
573,036
-0.12(-5.24%)
Jun 03, 2021
2.250
2.320
2.220
2.290
557,864
+0.01(+0.44%)
Jun 02, 2021
2.250
2.319
2.210
2.280
840,059
+0.13(+6.05%)
Jun 01, 2021
2.040
2.170
2.040
2.150
918,674
+0.14(+6.97%)
May 28, 2021
1.980
2.010
1.940
2.010
248,906
+0.04(+2.03%)
May 27, 2021
1.880
1.990
1.880
1.970
503,371
+0.07(+3.68%)
May 26, 2021
1.830
1.935
1.830
1.900
238,942
+0.06(+3.26%)
May 25, 2021
1.880
1.940
1.830
1.840
193,505
-0.04(-2.13%)
May 24, 2021
2.000
2.000
1.830
1.880
281,709
-0.02(-1.05%)
May 21, 2021
1.970
2.020
1.880
1.900
360,004
-0.05(-2.56%)
May 20, 2021
1.940
1.970
1.890
1.950
190,259
+0.01(+0.52%)
May 19, 2021
1.910
1.990
1.865
1.940
274,351
-0.06(-3.00%)
May 18, 2021
2.010
2.020
1.930
2.000
407,464
+0.02(+1.01%)
May 17, 2021
1.860
1.980
1.820
1.980
517,152
+0.17(+9.39%)
May 14, 2021
1.820
1.860
1.775
1.810
423,093
+0.02(+1.12%)
May 13, 2021
1.860
1.920
1.730
1.790
500,124
-0.06(-3.24%)
May 12, 2021
1.920
1.990
1.800
1.850
688,862
+0.04(+2.21%)
May 11, 2021
1.840
1.920
1.780
1.810
740,587
-0.14(-7.18%)
May 10, 2021
2.100
2.150
1.890
1.950
788,746
-0.16(-7.58%)
May 07, 2021
2.040
2.140
2.030
2.110
350,472
+0.00(+0.00%)
May 06, 2021
2.060
2.140
1.960
2.110
806,200
-0.07(-3.21%)
May 05, 2021
2.180
2.340
2.120
2.180
713,842
-0.06(-2.68%)
May 04, 2021
2.260
2.260
2.020
2.240
700,145
+0.06(+2.75%)
May 03, 2021
2.180
2.210
2.090
2.180
573,873
-0.04(-1.80%)
Apr 30, 2021
2.190
2.290
2.170
2.220
314,000
-0.05(-2.20%)
Apr 29, 2021
2.430
2.440
2.210
2.270
528,220
-0.11(-4.62%)
Apr 28, 2021
2.330
2.440
2.320
2.380
518,147
-0.01(-0.42%)
Apr 27, 2021
2.290
2.400
2.230
2.390
546,207
+0.08(+3.46%)
Apr 26, 2021
2.250
2.330
2.210
2.310
480,557
+0.09(+4.05%)
Apr 23, 2021
2.240
2.240
2.110
2.220
580,700
+0.08(+3.74%)
Apr 22, 2021
2.180
2.180
2.060
2.140
525,004
+0.06(+2.88%)
Apr 21, 2021
1.990
2.190
1.960
2.080
775,958
+0.09(+4.52%)
Apr 20, 2021
2.120
2.120
1.910
1.990
812,931
-0.13(-6.13%)
Apr 19, 2021
2.270
2.280
2.070
2.120
607,787
-0.04(-1.85%)
Apr 16, 2021
2.240
2.240
2.100
2.160
414,500
-0.05(-2.26%)
Apr 15, 2021
2.330
2.340
2.170
2.210
695,105
-0.13(-5.56%)
Apr 14, 2021
2.470
2.490
2.270
2.340
459,367
-0.06(-2.50%)
Apr 13, 2021
2.550
2.550
2.250
2.400
1,081,987
-0.13(-5.14%)
Apr 12, 2021
2.560
2.580
2.420
2.530
965,377
-0.03(-1.17%)
Apr 09, 2021
2.590
2.640
2.485
2.560
884,900
-0.11(-4.12%)
Apr 08, 2021
2.480
2.750
2.460
2.670
3,802,582
+0.08(+3.09%)
Apr 07, 2021
2.160
3.080
2.140
2.590
29,962,992
+0.47(+22.17%)
Apr 06, 2021
2.100
2.175
2.100
2.120
360,703
+0.03(+1.44%)
Apr 05, 2021
2.310
2.310
2.050
2.090
601,484
-0.21(-9.13%)
Apr 01, 2021
2.170
2.365
2.130
2.300
1,148,700
+0.16(+7.48%)
Mar 31, 2021
2.080
2.170
2.030
2.140
436,478
+0.09(+4.39%)
Mar 30, 2021
1.950
2.120
1.950
2.050
609,206
+0.05(+2.50%)
Mar 29, 2021
2.120
2.180
1.970
2.000
507,905
-0.17(-7.83%)
Mar 26, 2021
2.210
2.280
2.055
2.170
405,400
-0.01(-0.46%)
Mar 25, 2021
2.250
2.250
1.990
2.180
871,286
-0.05(-2.24%)
Mar 24, 2021
2.400
2.420
2.230
2.230
664,575
-0.19(-7.85%)
Mar 23, 2021
2.820
2.830
2.320
2.420
2,476,442
-0.16(-6.20%)
Mar 22, 2021
2.800
2.810
2.580
2.580
2,188,333
-0.13(-4.80%)
Mar 19, 2021
2.870
2.870
2.680
2.710
703,000
-0.27(-9.06%)
Mar 18, 2021
3.040
3.130
2.940
2.980
420,971
-0.02(-0.67%)
Mar 17, 2021
3.020
3.090
2.930
3.000
346,493
-0.07(-2.28%)
Mar 16, 2021
3.140
3.160
3.020
3.070
1,255,867
-0.07(-2.23%)
Mar 15, 2021
3.250
3.250
3.040
3.140
515,947
-0.04(-1.26%)
Mar 12, 2021
3.150
3.240
3.090
3.180
1,374,400
-0.02(-0.63%)
Mar 11, 2021
2.860
3.280
2.860
3.200
1,310,208
+0.34(+11.89%)
Mar 10, 2021
2.790
2.920
2.790
2.860
499,218
+0.07(+2.51%)
Mar 09, 2021
2.650
2.810
2.530
2.790
503,632
+0.19(+7.31%)
Mar 08, 2021
2.690
2.740
2.560
2.600
308,150
-0.11(-4.06%)
Mar 05, 2021
2.760
2.810
2.350
2.710
562,900
+0.08(+3.04%)
Mar 04, 2021
2.910
2.920
2.470
2.630
907,780
-0.24(-8.36%)
Mar 03, 2021
3.090
3.260
2.820
2.870
1,069,616
-0.25(-8.01%)
Mar 02, 2021
3.080
3.330
3.030
3.120
870,032
+0.00(+0.00%)
Mar 01, 2021
3.120
3.370
3.060
3.120
1,426,260
+0.08(+2.63%)
Feb 26, 2021
3.120
3.140
2.860
3.040
744,600
-0.10(-3.18%)
Feb 25, 2021
3.340
3.580
3.050
3.140
1,406,986
-0.20(-5.99%)
Feb 24, 2021
3.100
3.410
3.080
3.340
1,562,519
+0.22(+7.05%)
Feb 23, 2021
3.170
3.310
2.820
3.120
1,314,132
-0.26(-7.69%)
Feb 22, 2021
3.350
3.640
3.320
3.380
1,287,544
+0.07(+2.11%)
Feb 19, 2021
3.250
3.490
3.190
3.310
2,148,500
+0.04(+1.22%)
Feb 18, 2021
3.590
3.590
3.000
3.270
2,000,127
-0.27(-7.63%)
Feb 17, 2021
4.170
4.190
3.350
3.540
3,076,325
-0.66(-15.71%)
Feb 16, 2021
4.190
4.780
3.920
4.200
5,290,730
-0.23(-5.19%)
Feb 12, 2021
3.040
5.350
2.939
4.430
23,277,200
+1.34(+43.37%)
Feb 11, 2021
3.300
3.500
2.880
3.090
588,130
-0.46(-12.96%)
Feb 10, 2021
3.540
3.820
3.350
3.550
518,706
+0.11(+3.20%)
Feb 09, 2021
3.150
3.440
3.070
3.440
364,683
+0.29(+9.21%)
Feb 08, 2021
2.930
3.170
2.930
3.150
184,598
+0.21(+7.14%)
Feb 05, 2021
2.970
3.040
2.890
2.940
81,600
+0.07(+2.44%)
Feb 04, 2021
2.850
2.900
2.700
2.870
159,291
+0.04(+1.41%)
Feb 03, 2021
2.860
2.950
2.770
2.830
188,325
-0.03(-1.05%)
Feb 02, 2021
3.000
3.040
2.810
2.860
122,791
-0.05(-1.63%)
Feb 01, 2021
2.750
2.990
2.720
2.907
184,378
+0.16(+5.72%)
Jan 29, 2021
2.860
2.930
2.700
2.750
148,800
-0.07(-2.48%)
Jan 28, 2021
2.640
2.850
2.600
2.820
503,340
+0.18(+6.82%)
Jan 27, 2021
2.690
2.860
2.610
2.640
239,643
-0.10(-3.65%)
Jan 26, 2021
2.790
2.848
2.730
2.740
108,499
-0.03(-1.08%)
Jan 25, 2021
2.800
2.817
2.511
2.770
228,225
-0.03(-1.07%)
Jan 22, 2021
2.770
2.830
2.680
2.800
275,000
-0.05(-1.75%)
Jan 21, 2021
3.180
3.196
2.820
2.850
336,237
-0.30(-9.52%)
Jan 20, 2021
3.360
3.440
3.130
3.150
288,965
-0.18(-5.41%)
Jan 19, 2021
3.270
3.600
3.270
3.330
555,629
+0.13(+4.06%)
Jan 15, 2021
3.180
3.250
3.040
3.200
176,900
+0.02(+0.63%)
Jan 14, 2021
3.050
3.220
3.050
3.180
171,849
+0.14(+4.61%)
Jan 13, 2021
3.120
3.120
2.950
3.040
151,033
-0.07(-2.25%)
Jan 12, 2021
2.970
3.180
2.970
3.110
270,741
+0.21(+7.24%)
Jan 11, 2021
2.850
3.020
2.850
2.900
205,135
-0.07(-2.36%)
Jan 08, 2021
2.950
3.080
2.850
2.970
463,300
+0.05(+1.71%)
Jan 07, 2021
2.800
3.000
2.770
2.920
236,949
+0.11(+3.91%)
Jan 06, 2021
2.720
2.880
2.630
2.810
415,313
+0.02(+0.72%)
Jan 05, 2021
2.590
2.920
2.510
2.790
1,015,940
+0.39(+16.25%)
Jan 04, 2021
2.470
2.470
2.320
2.400
290,165
-0.03(-1.23%)
Dec 31, 2020
2.430
2.430
2.430
197,133
-0.06(-2.41%)
Dec 30, 2020
2.490
2.570
2.450
2.490
197,133
+0.02(+0.81%)
Dec 29, 2020
2.390
2.480
2.310
2.470
115,156
+0.06(+2.49%)
Dec 28, 2020
2.420
2.490
2.370
2.410
190,530
-0.04(-1.63%)
Dec 24, 2020
2.530
2.550
2.410
2.450
154,000
-0.06(-2.39%)
Dec 23, 2020
2.270
2.590
2.270
2.510
557,791
+0.24(+10.57%)
Dec 22, 2020
2.400
2.400
2.170
2.270
462,005
-0.15(-6.20%)
Dec 21, 2020
2.350
2.490
2.300
2.420
227,331
+0.01(+0.41%)
Dec 18, 2020
2.520
2.550
2.410
2.410
259,200
-0.14(-5.49%)
Dec 17, 2020
2.510
2.590
2.430
2.550
217,044
+0.05(+2.00%)
Dec 16, 2020
2.580
2.610
2.410
2.500
183,043
-0.06(-2.34%)
Dec 15, 2020
2.400
2.616
2.360
2.560
204,576
+0.19(+8.02%)
Dec 14, 2020
2.680
2.680
2.350
2.370
318,465
-0.19(-7.42%)
Dec 11, 2020
2.700
2.700
2.510
2.560
436,800
-0.09(-3.40%)
Dec 10, 2020
2.280
2.690
2.250
2.650
563,266
+0.36(+15.72%)
Dec 09, 2020
2.380
2.400
2.250
2.290
168,740
-0.04(-1.72%)
Dec 08, 2020
2.220
2.380
2.180
2.330
224,791
+0.07(+3.10%)
Dec 07, 2020
2.330
2.350
2.210
2.260
234,182
-0.08(-3.42%)
Dec 04, 2020
2.110
2.470
2.110
2.340
1,019,900
+0.29(+14.15%)
Dec 03, 2020
1.940
2.140
1.940
2.050
324,800
+0.11(+5.67%)
Dec 02, 2020
1.850
1.980
1.810
1.940
136,723
+0.04(+2.11%)
Dec 01, 2020
1.960
2.000
1.860
1.900
223,605
+0.01(+0.53%)
Nov 30, 2020
1.940
2.010
1.870
1.890
162,142
-0.11(-5.50%)
Nov 27, 2020
1.970
2.050
1.950
2.000
161,900
+0.00(+0.00%)
Nov 25, 2020
2.020
2.040
1.930
2.000
169,000
-0.04(-1.96%)
Nov 24, 2020
1.920
2.088
1.900
2.040
649,925
+0.17(+9.09%)
Nov 23, 2020
1.700
1.890
1.700
1.870
322,158
+0.19(+11.31%)
Nov 20, 2020
1.850
1.850
1.650
1.680
188,600
-0.17(-9.19%)
Nov 19, 2020
1.760
1.850
1.730
1.850
176,887
+0.14(+8.05%)
Nov 18, 2020
1.680
1.780
1.660
1.712
283,396
+0.04(+2.53%)
Nov 17, 2020
1.660
1.700
1.590
1.670
110,369
+0.01(+0.60%)
Nov 16, 2020
1.600
1.680
1.590
1.660
233,580
+0.10(+6.41%)
Nov 13, 2020
1.530
1.570
1.520
1.560
119,000
+0.05(+3.31%)
Nov 12, 2020
1.490
1.580
1.480
1.510
209,737
+0.00(+0.00%)
Nov 11, 2020
1.520
1.570
1.480
1.510
161,192
+0.01(+0.67%)
Nov 10, 2020
1.500
1.590
1.490
1.500
180,502
-0.05(-3.23%)
Nov 09, 2020
1.570
1.630
1.410
1.550
611,765
+0.09(+6.16%)
Nov 06, 2020
1.450
1.520
1.430
1.460
146,600
-0.04(-2.67%)
Nov 05, 2020
1.450
1.550
1.430
1.500
212,193
-0.09(-5.66%)
Nov 04, 2020
1.530
1.690
1.460
1.590
361,429
+0.09(+6.00%)
Nov 03, 2020
1.520
1.570
1.450
1.500
206,922
-0.01(-0.66%)
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.