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
Playags Inc
(NY:
AGS
)
11.57
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2021
8.660
9.410
8.660
8.820
251,620
+0.13(+1.50%)
Oct 28, 2021
8.850
8.890
8.500
8.690
195,515
-0.10(-1.14%)
Oct 27, 2021
8.040
8.913
8.060
8.790
512,946
+0.80(+10.01%)
Oct 26, 2021
7.790
8.140
7.990
171,379
+0.22(+2.83%)
Oct 25, 2021
7.740
7.860
7.670
7.770
130,942
+0.00(+0.00%)
Oct 22, 2021
7.860
7.920
7.680
7.770
155,675
-0.05(-0.64%)
Oct 21, 2021
7.830
8.110
7.770
7.820
166,244
+0.00(+0.00%)
Oct 20, 2021
7.850
8.000
7.690
7.820
83,211
+0.02(+0.26%)
Oct 19, 2021
8.170
8.170
7.740
7.800
221,795
-0.29(-3.58%)
Oct 18, 2021
8.140
8.303
8.010
8.090
99,050
-0.06(-0.74%)
Oct 15, 2021
8.590
8.650
8.130
8.150
189,504
-0.24(-2.86%)
Oct 14, 2021
8.205
8.505
8.140
8.390
152,696
+0.29(+3.58%)
Oct 13, 2021
8.090
8.250
8.050
8.100
280,989
+0.06(+0.75%)
Oct 12, 2021
8.000
8.240
7.890
8.040
130,566
+0.04(+0.50%)
Oct 11, 2021
8.030
8.190
7.940
8.000
97,211
-0.10(-1.23%)
Oct 08, 2021
8.220
8.280
7.990
8.100
120,047
-0.10(-1.22%)
Oct 07, 2021
8.240
8.460
8.190
8.200
85,652
-0.01(-0.12%)
Oct 06, 2021
8.160
8.300
8.000
8.210
107,341
-0.09(-1.08%)
Oct 05, 2021
8.640
8.740
8.290
8.300
114,820
-0.24(-2.81%)
Oct 04, 2021
8.150
8.580
8.137
8.540
192,886
+0.37(+4.53%)
Oct 01, 2021
8.000
8.310
7.980
8.170
327,924
+0.29(+3.68%)
Sep 30, 2021
8.040
8.040
7.620
7.880
577,003
-0.10(-1.25%)
Sep 29, 2021
8.210
8.320
7.970
7.980
161,026
-0.21(-2.56%)
Sep 28, 2021
8.120
8.360
8.020
8.190
220,055
+0.02(+0.24%)
Sep 27, 2021
8.000
8.460
7.970
8.170
216,647
+0.17(+2.12%)
Sep 24, 2021
7.820
8.090
7.750
8.000
251,513
+0.08(+1.01%)
Sep 23, 2021
7.640
7.930
7.640
7.920
307,936
+0.36(+4.76%)
Sep 22, 2021
7.330
7.760
7.220
7.560
202,228
+0.31(+4.28%)
Sep 21, 2021
7.350
7.380
7.000
7.250
297,555
-0.04(-0.55%)
Sep 20, 2021
7.150
7.350
6.980
7.290
350,157
-0.14(-1.88%)
Sep 17, 2021
7.200
7.430
7.110
7.430
1,036,106
+0.22(+3.05%)
Sep 16, 2021
7.370
7.375
7.110
7.210
335,636
-0.15(-2.04%)
Sep 15, 2021
7.310
7.450
7.240
7.360
165,238
-0.02(-0.27%)
Sep 14, 2021
7.560
7.560
7.150
7.380
190,260
-0.16(-2.12%)
Sep 13, 2021
7.380
7.707
7.150
7.540
213,690
+0.19(+2.59%)
Sep 10, 2021
7.740
7.790
7.340
7.350
226,252
-0.35(-4.55%)
Sep 09, 2021
7.760
8.080
7.680
7.700
184,402
-0.10(-1.28%)
Sep 08, 2021
8.000
8.000
7.660
7.800
248,540
-0.22(-2.74%)
Sep 07, 2021
8.130
8.200
7.780
8.020
245,676
-0.16(-1.96%)
Sep 03, 2021
8.110
8.300
7.920
8.180
136,070
-0.04(-0.49%)
Sep 02, 2021
8.180
8.570
8.060
8.220
167,053
+0.19(+2.37%)
Sep 01, 2021
8.280
8.280
7.935
8.030
157,870
-0.16(-1.95%)
Aug 31, 2021
8.210
8.320
8.070
8.190
129,118
-0.02(-0.24%)
Aug 30, 2021
8.610
8.610
7.990
8.210
153,331
-0.33(-3.86%)
Aug 27, 2021
8.300
8.630
8.200
8.540
185,581
+0.24(+2.89%)
Aug 26, 2021
8.420
8.590
8.195
8.300
169,457
-0.20(-2.35%)
Aug 25, 2021
8.210
8.700
8.110
8.500
116,875
+0.24(+2.91%)
Aug 24, 2021
7.890
8.330
7.890
8.260
151,205
+0.48(+6.17%)
Aug 23, 2021
7.630
7.810
7.510
7.780
143,783
+0.31(+4.15%)
Aug 20, 2021
7.130
7.540
7.130
7.470
210,453
+0.26(+3.61%)
Aug 19, 2021
7.000
7.250
6.870
7.210
232,972
+0.10(+1.41%)
Aug 18, 2021
7.080
7.430
7.050
7.110
107,461
+0.02(+0.28%)
Aug 17, 2021
7.250
7.307
7.040
7.090
210,602
-0.37(-4.96%)
Aug 16, 2021
7.350
7.625
7.220
7.460
163,849
+0.01(+0.13%)
Aug 13, 2021
7.910
7.920
7.180
7.450
301,395
-0.53(-6.64%)
Aug 12, 2021
8.170
8.170
7.920
7.980
192,783
-0.17(-2.09%)
Aug 11, 2021
8.080
8.260
7.790
8.150
195,065
+0.06(+0.74%)
Aug 10, 2021
8.200
8.255
8.000
8.090
146,242
-0.11(-1.34%)
Aug 09, 2021
8.430
8.550
8.170
8.200
140,985
-0.25(-2.96%)
Aug 06, 2021
8.520
8.880
8.450
8.450
204,351
+0.08(+0.96%)
Aug 05, 2021
7.580
8.440
7.580
8.370
314,812
+0.75(+9.84%)
Aug 04, 2021
7.560
7.920
7.520
7.620
157,776
-0.13(-1.68%)
Aug 03, 2021
7.770
8.170
7.450
7.750
172,644
+0.03(+0.39%)
Aug 02, 2021
7.690
8.370
7.650
7.720
231,702
-0.04(-0.52%)
Jul 30, 2021
7.630
7.790
7.550
7.760
225,028
+0.04(+0.52%)
Jul 29, 2021
7.960
7.965
7.650
7.720
214,971
-0.17(-2.15%)
Jul 28, 2021
7.630
7.980
7.432
7.890
139,595
+0.26(+3.41%)
Jul 27, 2021
7.680
7.858
7.440
7.630
170,421
-0.21(-2.68%)
Jul 26, 2021
7.650
7.965
7.600
7.840
188,109
+0.18(+2.35%)
Jul 23, 2021
7.780
7.830
7.390
7.660
181,469
+0.00(+0.00%)
Jul 22, 2021
7.750
7.820
7.520
7.660
214,809
-0.21(-2.67%)
Jul 21, 2021
7.680
8.150
7.600
7.870
142,668
+0.38(+5.07%)
Jul 20, 2021
7.130
7.990
6.940
7.490
561,085
+0.48(+6.85%)
Jul 19, 2021
6.676
7.235
6.600
7.010
421,090
+0.00(+0.00%)
Jul 16, 2021
8.220
8.340
6.990
7.010
385,432
-1.06(-13.14%)
Jul 15, 2021
8.250
8.355
7.930
8.070
163,737
-0.21(-2.54%)
Jul 14, 2021
8.310
8.546
8.250
8.280
235,429
-0.06(-0.72%)
Jul 13, 2021
8.600
8.750
8.280
8.340
184,494
-0.41(-4.69%)
Jul 12, 2021
8.640
8.820
8.510
8.750
133,218
-0.03(-0.34%)
Jul 09, 2021
8.860
9.030
8.670
8.780
266,683
+0.10(+1.15%)
Jul 08, 2021
8.540
8.990
8.390
8.680
171,345
-0.17(-1.92%)
Jul 07, 2021
9.100
9.250
8.651
8.850
251,894
-0.33(-3.59%)
Jul 06, 2021
9.650
9.680
8.970
9.180
271,934
-0.60(-6.13%)
Jul 02, 2021
10.19
10.19
9.685
9.780
189,773
-0.34(-3.36%)
Jul 01, 2021
10.07
10.19
9.400
10.12
461,413
+0.22(+2.22%)
Jun 30, 2021
9.430
10.18
9.350
9.900
740,985
+0.40(+4.21%)
Jun 29, 2021
9.500
9.690
9.373
9.500
234,876
+0.01(+0.11%)
Jun 28, 2021
9.950
10.17
9.250
9.490
289,652
-0.46(-4.62%)
Jun 25, 2021
10.67
10.73
9.900
9.950
1,195,407
-0.64(-6.04%)
Jun 24, 2021
10.32
10.68
10.28
10.59
161,477
+0.27(+2.62%)
Jun 23, 2021
10.37
10.61
10.11
10.32
219,608
-0.01(-0.10%)
Jun 22, 2021
10.09
10.35
9.880
10.33
195,439
+0.12(+1.18%)
Jun 21, 2021
9.710
10.48
9.510
10.21
404,976
+0.67(+7.02%)
Jun 18, 2021
9.750
9.830
9.420
9.540
329,769
-0.43(-4.31%)
Jun 17, 2021
10.12
10.44
9.770
9.970
150,855
-0.31(-3.02%)
Jun 16, 2021
10.25
10.45
9.960
10.28
202,724
-0.03(-0.29%)
Jun 15, 2021
10.55
10.63
10.29
10.31
164,113
-0.28(-2.64%)
Jun 14, 2021
10.65
10.83
10.56
10.59
350,981
-0.21(-1.94%)
Jun 11, 2021
10.91
11.32
10.71
10.80
724,519
+0.62(+6.09%)
Jun 10, 2021
10.51
10.74
9.990
10.18
155,880
-0.32(-3.05%)
Jun 09, 2021
10.83
10.83
10.42
10.50
131,349
-0.33(-3.05%)
Jun 08, 2021
10.78
11.12
10.67
10.83
212,005
+0.14(+1.31%)
Jun 07, 2021
10.38
10.75
10.38
10.69
243,442
+0.43(+4.19%)
Jun 04, 2021
10.52
10.52
10.16
10.26
117,092
-0.22(-2.10%)
Jun 03, 2021
10.41
10.79
10.18
10.48
354,443
+0.07(+0.67%)
Jun 02, 2021
10.61
10.61
10.21
10.41
485,322
-0.19(-1.79%)
Jun 01, 2021
10.41
10.81
10.27
10.60
231,033
+0.42(+4.13%)
May 28, 2021
10.39
10.43
10.04
10.18
191,315
-0.11(-1.07%)
May 27, 2021
10.12
10.60
9.980
10.29
520,197
+0.30(+3.00%)
May 26, 2021
9.970
10.37
9.941
9.990
301,469
+0.04(+0.40%)
May 25, 2021
10.82
10.82
9.920
9.950
512,072
-0.78(-7.27%)
May 24, 2021
9.740
11.21
9.700
10.73
1,263,644
+1.04(+10.73%)
May 21, 2021
9.210
9.750
9.210
9.690
546,859
+0.58(+6.37%)
May 20, 2021
9.340
9.340
8.920
9.110
230,911
-0.23(-2.46%)
May 19, 2021
8.850
9.460
8.755
9.340
254,253
+0.20(+2.19%)
May 18, 2021
8.840
9.290
8.690
9.140
200,544
+0.34(+3.86%)
May 17, 2021
8.600
8.830
8.430
8.800
158,279
+0.20(+2.33%)
May 14, 2021
8.600
8.700
8.460
8.600
318,709
+0.05(+0.58%)
May 13, 2021
8.240
8.650
8.240
8.550
240,446
+0.22(+2.64%)
May 12, 2021
8.550
8.700
8.195
8.330
242,784
-0.28(-3.25%)
May 11, 2021
8.850
8.920
8.175
8.610
406,961
-0.60(-6.51%)
May 10, 2021
8.880
9.475
8.690
9.210
419,414
+0.02(+0.22%)
May 07, 2021
9.600
9.920
9.030
9.190
999,144
+0.49(+5.63%)
May 06, 2021
8.630
8.910
8.480
8.700
315,426
+0.01(+0.12%)
May 05, 2021
8.640
9.000
8.610
8.690
116,586
+0.15(+1.76%)
May 04, 2021
8.800
8.800
8.300
8.540
268,404
-0.46(-5.11%)
May 03, 2021
9.100
9.100
8.730
9.000
169,158
+0.05(+0.56%)
Apr 30, 2021
8.740
9.070
8.600
8.950
199,300
+0.17(+1.94%)
Apr 29, 2021
8.940
9.100
8.700
8.780
225,915
-0.08(-0.90%)
Apr 28, 2021
8.600
8.880
8.450
8.860
238,933
+0.23(+2.67%)
Apr 27, 2021
8.350
8.700
8.250
8.630
124,261
+0.29(+3.48%)
Apr 26, 2021
8.240
8.450
8.170
8.340
151,613
+0.21(+2.58%)
Apr 23, 2021
7.860
8.170
7.460
8.130
184,600
+0.31(+3.96%)
Apr 22, 2021
8.090
8.170
7.630
7.820
189,166
-0.23(-2.86%)
Apr 21, 2021
7.440
8.080
7.320
8.050
153,009
+0.61(+8.20%)
Apr 20, 2021
7.500
7.630
7.110
7.440
173,920
-0.11(-1.46%)
Apr 19, 2021
7.660
7.680
7.250
7.550
181,810
-0.20(-2.58%)
Apr 16, 2021
7.670
7.820
7.379
7.750
170,200
+0.08(+1.04%)
Apr 15, 2021
7.970
7.970
7.640
7.670
182,120
-0.26(-3.28%)
Apr 14, 2021
7.870
8.030
7.720
7.930
154,300
+0.11(+1.41%)
Apr 13, 2021
7.730
7.920
7.500
7.820
148,006
-0.05(-0.64%)
Apr 12, 2021
7.970
8.020
7.670
7.870
115,259
-0.10(-1.25%)
Apr 09, 2021
8.050
8.090
7.775
7.970
143,800
-0.07(-0.87%)
Apr 08, 2021
8.100
8.290
7.895
8.040
241,803
-0.06(-0.74%)
Apr 07, 2021
8.370
8.395
7.909
8.100
382,306
-0.29(-3.46%)
Apr 06, 2021
8.380
8.700
8.338
8.390
140,969
+0.14(+1.70%)
Apr 05, 2021
8.590
8.810
8.240
8.250
154,264
-0.18(-2.14%)
Apr 01, 2021
8.050
8.440
8.050
8.430
166,100
+0.35(+4.33%)
Mar 31, 2021
8.250
8.400
7.850
8.080
254,987
+0.10(+1.25%)
Mar 30, 2021
7.750
8.040
7.630
7.980
168,043
+0.24(+3.10%)
Mar 29, 2021
7.910
8.040
7.430
7.740
499,368
-0.32(-3.97%)
Mar 26, 2021
8.070
8.110
7.760
8.060
254,500
+0.21(+2.68%)
Mar 25, 2021
7.600
8.100
7.540
7.850
344,190
+0.15(+1.95%)
Mar 24, 2021
8.260
8.399
7.650
7.700
243,609
-0.34(-4.23%)
Mar 23, 2021
8.440
8.565
8.020
8.040
409,409
-0.62(-7.16%)
Mar 22, 2021
8.460
8.730
8.230
8.660
335,416
+0.10(+1.17%)
Mar 19, 2021
8.750
8.920
8.210
8.560
470,800
-0.18(-2.06%)
Mar 18, 2021
9.600
9.600
8.690
8.740
286,917
-0.96(-9.90%)
Mar 17, 2021
9.300
9.750
9.100
9.700
503,616
+0.36(+3.85%)
Mar 16, 2021
9.770
9.770
9.020
9.340
430,016
-0.49(-4.98%)
Mar 15, 2021
9.300
10.39
9.280
9.830
947,741
+0.57(+6.16%)
Mar 12, 2021
8.250
9.290
8.250
9.260
1,512,800
+1.75(+23.30%)
Mar 11, 2021
7.550
7.860
7.250
7.510
251,189
-0.05(-0.66%)
Mar 10, 2021
7.250
7.625
7.150
7.560
239,652
+0.43(+6.03%)
Mar 09, 2021
7.960
7.960
7.050
7.130
374,990
-0.68(-8.71%)
Mar 08, 2021
7.910
7.990
7.540
7.810
268,966
-0.03(-0.38%)
Mar 05, 2021
8.320
8.690
7.010
7.840
454,900
-0.20(-2.49%)
Mar 04, 2021
8.350
8.400
7.600
8.040
344,611
-0.34(-4.06%)
Mar 03, 2021
8.360
8.930
8.310
8.380
337,224
+0.04(+0.48%)
Mar 02, 2021
8.030
8.640
8.020
8.340
309,613
+0.21(+2.58%)
Mar 01, 2021
8.460
8.620
7.990
8.130
415,217
-0.04(-0.49%)
Feb 26, 2021
8.050
8.400
7.850
8.170
323,700
+0.08(+0.99%)
Feb 25, 2021
8.100
8.220
7.650
8.090
267,937
+0.02(+0.25%)
Feb 24, 2021
8.190
8.440
8.020
8.070
267,897
+0.03(+0.37%)
Feb 23, 2021
7.800
8.320
7.550
8.040
469,684
+0.08(+1.01%)
Feb 22, 2021
7.540
8.403
7.441
7.960
503,437
+0.37(+4.87%)
Feb 19, 2021
6.960
7.700
6.793
7.590
298,400
+0.67(+9.68%)
Feb 18, 2021
7.060
7.190
6.760
6.920
265,741
-0.18(-2.54%)
Feb 17, 2021
7.000
7.410
6.880
7.100
356,362
+0.03(+0.42%)
Feb 16, 2021
6.920
7.180
6.640
7.070
488,232
+0.59(+9.10%)
Feb 12, 2021
6.270
6.500
6.170
6.480
344,900
+0.20(+3.18%)
Feb 11, 2021
6.490
6.550
6.100
6.280
328,271
-0.16(-2.48%)
Feb 10, 2021
6.330
6.480
6.080
6.440
335,103
+0.12(+1.90%)
Feb 09, 2021
6.470
6.470
6.060
6.320
302,585
-0.08(-1.25%)
Feb 08, 2021
6.110
6.480
6.080
6.400
320,293
+0.31(+5.09%)
Feb 05, 2021
6.210
6.372
6.060
6.090
291,000
+0.04(+0.66%)
Feb 04, 2021
5.930
6.130
5.770
6.050
238,337
+0.30(+5.22%)
Feb 03, 2021
5.540
5.950
5.530
5.750
362,609
+0.27(+4.93%)
Feb 02, 2021
5.590
5.600
5.330
5.480
241,129
+0.02(+0.37%)
Feb 01, 2021
5.180
5.520
5.120
5.460
372,512
+0.31(+6.02%)
Jan 29, 2021
5.060
5.190
4.990
5.150
462,200
-0.05(-0.96%)
Jan 28, 2021
5.000
5.280
4.920
5.200
396,067
+0.32(+6.56%)
Jan 27, 2021
5.200
5.510
4.730
4.880
808,666
-0.49(-9.12%)
Jan 26, 2021
5.580
5.690
5.280
5.370
466,447
-0.20(-3.59%)
Jan 25, 2021
5.740
5.900
5.530
5.570
634,301
-0.26(-4.46%)
Jan 22, 2021
5.780
5.890
5.650
5.830
308,700
-0.07(-1.19%)
Jan 21, 2021
5.850
6.030
5.658
5.900
319,596
+0.02(+0.34%)
Jan 20, 2021
5.960
5.990
5.620
5.880
295,326
-0.10(-1.67%)
Jan 19, 2021
5.930
6.300
5.880
5.980
449,656
-0.30(-4.78%)
Jan 15, 2021
6.160
6.290
5.940
6.280
322,300
-0.02(-0.32%)
Jan 14, 2021
6.260
6.510
6.110
6.300
285,019
+0.10(+1.61%)
Jan 13, 2021
6.350
6.350
6.050
6.200
295,221
-0.12(-1.90%)
Jan 12, 2021
6.330
6.403
6.110
6.320
271,843
-0.01(-0.16%)
Jan 11, 2021
6.360
6.420
6.120
6.330
381,241
-0.19(-2.91%)
Jan 08, 2021
6.870
6.900
6.360
6.520
245,700
-0.30(-4.40%)
Jan 07, 2021
6.770
6.930
6.670
6.820
186,027
+0.07(+1.04%)
Jan 06, 2021
6.640
7.000
6.580
6.750
384,454
+0.18(+2.74%)
Jan 05, 2021
6.220
6.830
6.160
6.570
251,613
+0.28(+4.45%)
Jan 04, 2021
7.300
7.300
6.090
6.290
646,839
-0.91(-12.64%)
Dec 31, 2020
7.200
7.200
7.200
214,664
+0.06(+0.84%)
Dec 30, 2020
7.000
7.300
6.900
7.140
214,664
+0.16(+2.29%)
Dec 29, 2020
7.070
7.210
6.902
6.980
297,252
-0.06(-0.85%)
Dec 28, 2020
7.130
7.211
6.825
7.040
231,680
+0.04(+0.57%)
Dec 24, 2020
6.740
7.310
6.665
7.000
340,500
+0.23(+3.40%)
Dec 23, 2020
6.520
6.950
6.520
6.770
1,481,958
+0.27(+4.15%)
Dec 22, 2020
6.350
6.550
6.240
6.500
296,303
+0.15(+2.36%)
Dec 21, 2020
6.260
6.360
6.017
6.350
540,341
-0.03(-0.47%)
Dec 18, 2020
6.290
6.650
6.230
6.380
465,200
+0.02(+0.31%)
Dec 17, 2020
6.150
6.440
5.850
6.360
439,073
+0.22(+3.58%)
Dec 16, 2020
6.120
6.307
6.020
6.140
334,695
-0.01(-0.16%)
Dec 15, 2020
5.760
6.240
5.440
6.150
466,902
+0.47(+8.27%)
Dec 14, 2020
5.990
6.100
5.600
5.680
314,531
-0.21(-3.57%)
Dec 11, 2020
5.910
6.250
5.810
5.890
510,000
-0.08(-1.34%)
Dec 10, 2020
5.880
6.200
5.760
5.970
521,132
+0.13(+2.23%)
Dec 09, 2020
5.380
5.890
5.350
5.840
889,379
+0.51(+9.57%)
Dec 08, 2020
5.150
5.450
5.040
5.330
431,389
+0.15(+2.90%)
Dec 07, 2020
5.310
5.350
5.130
5.180
348,239
-0.14(-2.63%)
Dec 04, 2020
5.350
5.500
5.190
5.320
318,600
-0.03(-0.56%)
Dec 03, 2020
5.190
5.430
5.110
5.350
514,162
+0.30(+5.94%)
Dec 02, 2020
4.850
5.120
4.750
5.050
386,072
+0.15(+3.06%)
Dec 01, 2020
5.030
5.100
4.780
4.900
269,685
-0.02(-0.41%)
Nov 30, 2020
4.970
5.070
4.700
4.920
354,883
-0.08(-1.60%)
Nov 27, 2020
5.150
5.250
4.940
5.000
185,400
-0.06(-1.19%)
Nov 25, 2020
5.190
5.190
4.820
5.060
1,346,700
-0.14(-2.69%)
Nov 24, 2020
4.750
5.300
4.750
5.200
2,393,573
+0.54(+11.59%)
Nov 23, 2020
4.530
4.660
4.430
4.660
1,292,486
+0.22(+4.95%)
Nov 20, 2020
4.530
4.790
4.410
4.440
282,200
-0.11(-2.42%)
Nov 19, 2020
4.400
4.570
4.280
4.550
239,934
+0.14(+3.17%)
Nov 18, 2020
4.680
4.740
4.380
4.410
299,967
-0.19(-4.13%)
Nov 17, 2020
4.610
4.770
4.500
4.600
254,483
-0.10(-2.13%)
Nov 16, 2020
4.550
4.740
4.540
4.700
841,087
+0.34(+7.80%)
Nov 13, 2020
4.220
4.390
4.130
4.360
645,100
+0.19(+4.56%)
Nov 12, 2020
4.100
4.220
4.010
4.170
545,086
+0.04(+0.97%)
Nov 11, 2020
4.250
4.300
4.040
4.130
541,015
-0.15(-3.50%)
Nov 10, 2020
4.100
4.290
3.900
4.280
614,443
+0.10(+2.39%)
Nov 09, 2020
3.950
4.180
3.480
4.180
1,173,467
+0.76(+22.22%)
Nov 06, 2020
3.540
3.650
3.250
3.420
349,400
+0.10(+3.01%)
Nov 05, 2020
3.180
3.400
3.140
3.320
291,805
+0.21(+6.75%)
Nov 04, 2020
3.040
3.130
2.930
3.110
247,535
+0.02(+0.65%)
Nov 03, 2020
2.950
3.180
2.950
3.090
257,175
+0.19(+6.55%)
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.