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
Barnwell Industries
(NY:
BRN
)
2.810
-0.050 (-1.75%)
Official Closing Price
Updated: 8:00 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 29, 2021
2.540
2.635
2.540
2.550
25,884
-0.01(-0.39%)
Oct 28, 2021
2.510
2.570
2.490
2.560
17,840
+0.03(+1.19%)
Oct 27, 2021
2.580
2.600
2.470
2.530
51,474
-0.06(-2.32%)
Oct 26, 2021
2.560
2.590
212,245
+0.02(+0.78%)
Oct 25, 2021
2.560
2.620
2.550
2.570
47,092
+0.00(+0.00%)
Oct 22, 2021
2.740
2.760
2.510
2.570
98,079
-0.13(-4.81%)
Oct 21, 2021
2.810
2.870
2.660
2.700
104,240
-0.15(-5.26%)
Oct 20, 2021
2.910
2.933
2.780
2.850
72,740
-0.06(-2.06%)
Oct 19, 2021
3.060
3.060
2.900
2.910
143,379
-0.12(-3.96%)
Oct 18, 2021
3.010
3.240
2.990
3.030
128,711
+0.01(+0.33%)
Oct 15, 2021
2.920
3.190
2.920
3.020
140,143
-0.01(-0.33%)
Oct 14, 2021
3.040
3.100
3.000
3.030
99,823
-0.02(-0.66%)
Oct 13, 2021
3.050
3.115
2.973
3.050
88,956
+0.06(+2.01%)
Oct 12, 2021
2.860
3.080
2.850
2.990
100,308
+0.04(+1.36%)
Oct 11, 2021
2.980
3.020
2.930
2.950
95,699
-0.01(-0.34%)
Oct 08, 2021
2.880
3.080
2.820
2.960
194,160
+0.05(+1.72%)
Oct 07, 2021
2.770
2.910
2.710
2.910
204,259
+0.04(+1.39%)
Oct 06, 2021
2.880
2.905
2.660
2.870
324,374
-0.05(-1.71%)
Oct 05, 2021
3.060
3.250
2.770
2.920
320,965
-0.02(-0.68%)
Oct 04, 2021
3.310
3.500
2.840
2.940
1,100,827
-0.26(-8.13%)
Oct 01, 2021
3.020
3.350
2.950
3.200
503,701
+0.17(+5.61%)
Sep 30, 2021
3.050
3.200
2.910
3.030
288,060
+0.04(+1.34%)
Sep 29, 2021
2.710
3.240
2.685
2.990
1,694,313
+0.26(+9.52%)
Sep 28, 2021
2.780
2.970
2.670
2.730
489,435
+0.01(+0.37%)
Sep 27, 2021
2.480
2.990
2.480
2.720
1,141,224
+0.27(+11.02%)
Sep 24, 2021
2.420
2.540
2.360
2.450
116,437
+0.04(+1.66%)
Sep 23, 2021
2.320
2.520
2.320
2.410
314,524
+0.07(+2.99%)
Sep 22, 2021
2.390
2.420
2.300
2.340
195,417
+0.07(+3.08%)
Sep 21, 2021
2.260
2.329
2.260
2.270
63,240
+0.00(+0.00%)
Sep 20, 2021
2.480
2.490
2.270
2.270
183,318
-0.37(-14.02%)
Sep 17, 2021
2.620
2.680
2.520
2.640
95,410
+0.04(+1.54%)
Sep 16, 2021
2.630
2.700
2.510
2.600
69,638
-0.08(-2.99%)
Sep 15, 2021
2.590
2.837
2.588
2.680
215,142
+0.10(+3.88%)
Sep 14, 2021
2.630
2.700
2.530
2.580
135,564
-0.07(-2.64%)
Sep 13, 2021
2.570
2.750
2.480
2.650
408,773
+0.03(+1.15%)
Sep 10, 2021
2.610
2.720
2.500
2.620
318,251
+0.04(+1.55%)
Sep 09, 2021
2.670
2.670
2.505
2.580
145,689
-0.08(-3.01%)
Sep 08, 2021
2.440
2.740
2.440
2.660
444,276
+0.18(+7.26%)
Sep 07, 2021
2.550
2.565
2.420
2.480
127,783
-0.07(-2.75%)
Sep 03, 2021
2.360
2.580
2.360
2.550
191,395
+0.16(+6.69%)
Sep 02, 2021
2.560
2.560
2.360
2.390
132,257
-0.04(-1.65%)
Sep 01, 2021
2.440
2.481
2.330
2.430
282,641
-0.03(-1.22%)
Aug 31, 2021
2.380
2.470
2.380
2.460
71,481
+0.07(+2.93%)
Aug 30, 2021
2.330
2.450
2.241
2.390
185,248
+0.05(+2.14%)
Aug 27, 2021
2.200
2.370
2.196
2.340
88,989
+0.13(+5.88%)
Aug 26, 2021
2.260
2.370
2.180
2.210
88,754
-0.07(-3.07%)
Aug 25, 2021
2.330
2.350
2.250
2.280
64,033
-0.05(-2.15%)
Aug 24, 2021
2.220
2.370
2.219
2.330
203,618
+0.13(+5.91%)
Aug 23, 2021
2.170
2.230
2.130
2.200
61,482
+0.13(+6.28%)
Aug 20, 2021
2.050
2.240
2.050
2.070
84,269
-0.03(-1.43%)
Aug 19, 2021
2.140
2.160
2.010
2.100
118,976
-0.07(-3.23%)
Aug 18, 2021
2.150
2.200
2.150
2.170
23,650
+0.02(+0.93%)
Aug 17, 2021
2.130
2.200
2.130
2.150
43,416
+0.00(+0.00%)
Aug 16, 2021
2.200
2.218
2.130
2.150
77,473
-0.07(-3.15%)
Aug 13, 2021
2.200
2.348
2.150
2.220
123,617
-0.03(-1.33%)
Aug 12, 2021
2.340
2.420
2.190
2.250
340,704
-0.09(-3.85%)
Aug 11, 2021
2.470
2.980
2.240
2.340
4,235,882
+0.06(+2.63%)
Aug 10, 2021
2.400
2.420
2.274
2.280
93,282
-0.14(-5.79%)
Aug 09, 2021
2.410
2.430
2.310
2.420
117,172
+0.10(+4.31%)
Aug 06, 2021
2.250
2.340
2.200
2.320
105,667
+0.05(+2.20%)
Aug 05, 2021
2.220
2.303
2.220
2.270
76,768
+0.04(+1.79%)
Aug 04, 2021
2.290
2.310
2.210
2.230
48,588
-0.08(-3.46%)
Aug 03, 2021
2.330
2.380
2.290
2.310
58,454
-0.03(-1.28%)
Aug 02, 2021
2.320
2.390
2.270
2.340
56,370
+0.02(+0.86%)
Jul 30, 2021
2.390
2.400
2.290
2.320
79,000
-0.06(-2.52%)
Jul 29, 2021
2.280
2.471
2.280
2.380
157,967
+0.05(+2.15%)
Jul 28, 2021
2.320
2.430
2.270
2.330
88,681
+0.00(+0.00%)
Jul 27, 2021
2.370
2.380
2.240
2.330
53,945
-0.07(-2.92%)
Jul 26, 2021
2.360
2.470
2.335
2.400
94,268
+0.05(+2.13%)
Jul 23, 2021
2.400
2.430
2.310
2.350
79,918
-0.07(-2.89%)
Jul 22, 2021
2.370
2.440
2.300
2.420
347,277
+0.16(+7.08%)
Jul 21, 2021
2.220
2.310
2.199
2.260
171,011
+0.09(+4.15%)
Jul 20, 2021
2.110
2.220
2.060
2.170
157,242
+0.06(+2.84%)
Jul 19, 2021
2.060
2.140
2.000
2.110
199,672
-0.08(-3.65%)
Jul 16, 2021
2.280
2.300
2.160
2.190
247,745
-0.08(-3.52%)
Jul 15, 2021
2.440
2.470
2.225
2.270
385,113
-0.23(-9.20%)
Jul 14, 2021
2.560
2.970
2.420
2.500
3,598,053
-0.07(-2.72%)
Jul 13, 2021
2.580
2.640
2.340
2.570
355,721
+0.09(+3.63%)
Jul 12, 2021
2.710
2.720
2.462
2.480
302,938
-0.22(-8.15%)
Jul 09, 2021
2.430
2.700
2.430
2.700
648,899
+0.24(+9.76%)
Jul 08, 2021
2.240
2.540
2.230
2.460
717,907
+0.10(+4.24%)
Jul 07, 2021
2.720
2.770
2.320
2.360
865,565
-0.30(-11.28%)
Jul 06, 2021
3.080
3.105
2.590
2.660
2,213,836
-0.31(-10.44%)
Jul 02, 2021
3.360
3.370
2.930
2.970
939,513
-0.36(-10.81%)
Jul 01, 2021
3.360
3.590
3.210
3.330
4,714,933
+0.02(+0.63%)
Jun 30, 2021
3.140
3.360
3.050
3.309
1,337,526
+0.21(+6.74%)
Jun 29, 2021
3.160
3.290
3.060
3.100
233,901
-0.09(-2.82%)
Jun 28, 2021
3.300
3.330
3.130
3.190
311,079
-0.13(-3.92%)
Jun 25, 2021
3.360
3.450
3.150
3.320
1,327,516
-0.04(-1.19%)
Jun 24, 2021
3.120
3.380
3.080
3.360
834,300
+0.22(+7.01%)
Jun 23, 2021
3.050
3.220
3.000
3.140
520,297
+0.17(+5.72%)
Jun 22, 2021
3.130
3.170
2.840
2.970
683,240
-0.25(-7.76%)
Jun 21, 2021
2.870
3.325
2.850
3.220
5,281,403
+0.35(+12.20%)
Jun 18, 2021
2.850
2.970
2.760
2.870
350,233
-0.01(-0.35%)
Jun 17, 2021
3.120
3.120
2.820
2.880
245,057
-0.24(-7.69%)
Jun 16, 2021
3.120
3.250
3.000
3.120
1,380,997
+0.05(+1.63%)
Jun 15, 2021
2.900
3.120
2.900
3.070
262,664
+0.12(+4.07%)
Jun 14, 2021
3.040
3.140
2.900
2.950
160,860
-0.10(-3.28%)
Jun 11, 2021
3.010
3.110
2.980
3.050
224,012
+0.01(+0.33%)
Jun 10, 2021
3.100
3.140
3.010
3.040
124,246
-0.05(-1.62%)
Jun 09, 2021
3.240
3.240
3.050
3.090
357,284
-0.12(-3.74%)
Jun 08, 2021
3.210
3.275
2.980
3.210
469,691
-0.05(-1.53%)
Jun 07, 2021
3.290
3.310
3.200
3.260
173,911
+0.01(+0.31%)
Jun 04, 2021
3.330
3.340
3.200
3.250
181,665
-0.01(-0.31%)
Jun 03, 2021
3.200
3.430
3.140
3.260
573,499
+0.06(+1.87%)
Jun 02, 2021
3.170
3.350
3.020
3.200
743,239
+0.10(+3.23%)
Jun 01, 2021
3.360
3.600
3.060
3.100
3,685,104
-0.20(-6.06%)
May 28, 2021
3.380
3.560
3.300
3.300
350,907
-0.15(-4.35%)
May 27, 2021
3.330
3.500
3.200
3.450
1,166,343
+0.20(+6.15%)
May 26, 2021
3.120
3.330
3.120
3.250
349,126
+0.08(+2.52%)
May 25, 2021
3.250
3.360
3.110
3.170
312,502
-0.03(-0.94%)
May 24, 2021
2.880
3.280
2.850
3.200
886,804
+0.26(+8.84%)
May 21, 2021
2.870
3.180
2.710
2.940
1,295,317
+0.08(+2.80%)
May 20, 2021
2.950
2.970
2.520
2.860
835,013
-0.07(-2.39%)
May 19, 2021
2.830
2.970
2.820
2.930
106,179
-0.05(-1.68%)
May 18, 2021
3.020
3.090
2.870
2.980
328,921
-0.03(-1.00%)
May 17, 2021
2.970
3.150
2.949
3.010
525,288
+0.02(+0.67%)
May 14, 2021
3.290
3.290
2.970
2.990
423,405
-0.23(-7.14%)
May 13, 2021
3.190
3.540
2.940
3.220
2,362,691
-0.09(-2.72%)
May 12, 2021
2.630
3.800
2.540
3.310
10,765,055
+0.64(+23.97%)
May 11, 2021
2.590
2.750
2.400
2.670
368,184
-0.10(-3.61%)
May 10, 2021
2.960
3.340
2.710
2.770
1,003,201
-0.14(-4.81%)
May 07, 2021
3.000
3.090
2.700
2.910
639,520
-0.10(-3.32%)
May 06, 2021
3.180
4.200
2.640
3.010
10,129,442
+0.33(+12.31%)
May 05, 2021
2.840
3.060
2.520
2.680
1,115,375
+0.00(+0.00%)
May 04, 2021
2.550
2.890
2.330
2.680
1,718,106
-0.42(-13.55%)
May 03, 2021
2.150
4.340
2.100
3.100
5,788,180
+1.03(+49.76%)
Apr 30, 2021
2.090
2.130
2.020
2.070
28,400
-0.01(-0.48%)
Apr 29, 2021
2.250
2.280
2.020
2.080
40,596
-0.15(-6.73%)
Apr 28, 2021
2.180
2.440
2.180
2.230
253,180
+0.03(+1.36%)
Apr 27, 2021
2.270
2.320
2.120
2.200
68,184
-0.03(-1.35%)
Apr 26, 2021
2.180
2.240
2.170
2.230
34,026
+0.01(+0.45%)
Apr 23, 2021
2.180
2.258
2.140
2.220
37,900
+0.09(+4.23%)
Apr 22, 2021
2.120
2.220
2.120
2.130
52,857
+0.01(+0.47%)
Apr 21, 2021
2.070
2.170
2.070
2.120
28,802
+0.05(+2.42%)
Apr 20, 2021
2.140
2.200
2.070
2.070
32,058
-0.08(-3.72%)
Apr 19, 2021
2.260
2.260
2.150
2.150
27,742
-0.03(-1.38%)
Apr 16, 2021
2.260
2.260
2.140
2.180
65,000
-0.11(-4.80%)
Apr 15, 2021
2.450
2.450
2.260
2.290
44,431
-0.12(-4.98%)
Apr 14, 2021
2.440
2.580
2.380
2.410
243,022
-0.09(-3.60%)
Apr 13, 2021
2.380
2.560
2.320
2.500
141,425
+0.05(+2.04%)
Apr 12, 2021
2.630
2.680
2.356
2.450
88,688
-0.27(-9.93%)
Apr 09, 2021
2.900
2.900
2.660
2.720
59,500
-0.17(-5.88%)
Apr 08, 2021
2.880
2.930
2.820
2.890
32,778
+0.01(+0.35%)
Apr 07, 2021
2.810
2.960
2.745
2.880
79,861
+0.07(+2.49%)
Apr 06, 2021
2.650
2.910
2.650
2.810
299,143
+0.14(+5.24%)
Apr 05, 2021
2.760
2.810
2.580
2.670
146,851
-0.04(-1.66%)
Apr 01, 2021
2.520
2.800
2.520
2.715
221,100
+0.15(+5.64%)
Mar 31, 2021
2.850
2.890
2.570
2.570
174,768
-0.25(-8.87%)
Mar 30, 2021
2.800
3.090
2.720
2.820
545,754
+0.05(+1.81%)
Mar 29, 2021
2.810
2.870
2.710
2.770
55,918
-0.04(-1.42%)
Mar 26, 2021
2.710
2.958
2.700
2.810
127,800
+0.04(+1.44%)
Mar 25, 2021
2.590
2.770
2.520
2.770
123,018
+0.08(+2.78%)
Mar 24, 2021
2.710
2.930
2.570
2.695
283,026
+0.08(+3.26%)
Mar 23, 2021
2.850
2.900
2.584
2.610
46,632
-0.18(-6.45%)
Mar 22, 2021
2.920
2.940
2.690
2.790
42,343
-0.08(-2.79%)
Mar 19, 2021
2.700
2.870
2.600
2.870
75,800
+0.15(+5.51%)
Mar 18, 2021
2.870
2.990
2.700
2.720
119,563
-0.22(-7.48%)
Mar 17, 2021
2.890
2.990
2.800
2.940
172,565
+0.00(+0.00%)
Mar 16, 2021
3.100
3.100
2.841
2.940
83,851
-0.16(-5.16%)
Mar 15, 2021
3.100
3.330
2.970
3.100
364,249
+0.06(+1.97%)
Mar 12, 2021
3.020
3.160
2.920
3.040
147,500
-0.03(-0.98%)
Mar 11, 2021
3.250
3.260
2.980
3.070
261,590
-0.08(-2.54%)
Mar 10, 2021
2.680
3.380
2.660
3.150
878,098
+0.47(+17.54%)
Mar 09, 2021
2.770
2.770
2.630
2.680
42,602
+0.06(+2.29%)
Mar 08, 2021
2.590
2.690
2.400
2.620
109,070
+0.06(+2.34%)
Mar 05, 2021
2.860
2.890
2.500
2.560
267,600
-0.11(-4.12%)
Mar 04, 2021
3.090
3.120
2.600
2.670
637,571
-0.43(-13.87%)
Mar 03, 2021
3.150
3.450
3.060
3.100
393,899
-0.12(-3.73%)
Mar 02, 2021
3.250
3.490
3.210
3.220
320,406
-0.03(-0.92%)
Mar 01, 2021
3.260
3.380
3.230
3.250
138,460
+0.06(+1.88%)
Feb 26, 2021
3.460
3.480
3.180
3.190
147,800
-0.38(-10.64%)
Feb 25, 2021
3.560
3.620
3.420
3.570
146,377
-0.04(-1.11%)
Feb 24, 2021
3.360
3.730
3.360
3.610
179,719
+0.24(+7.12%)
Feb 23, 2021
3.950
3.990
3.160
3.370
454,964
-0.93(-21.63%)
Feb 22, 2021
4.160
4.570
4.120
4.300
680,102
+0.09(+2.14%)
Feb 19, 2021
3.760
4.380
3.710
4.210
577,000
+0.01(+0.24%)
Feb 18, 2021
3.560
4.290
3.500
4.200
1,538,357
+0.66(+18.64%)
Feb 17, 2021
3.620
3.640
3.440
3.540
180,590
-0.16(-4.32%)
Feb 16, 2021
3.580
3.960
3.400
3.700
1,152,873
+0.33(+9.79%)
Feb 12, 2021
3.310
3.850
3.300
3.370
614,200
+0.03(+0.90%)
Feb 11, 2021
3.710
3.920
3.250
3.340
582,124
-0.64(-16.08%)
Feb 10, 2021
3.760
4.700
3.120
3.980
3,835,767
+0.65(+19.52%)
Feb 09, 2021
3.150
3.670
3.150
3.330
1,377,723
+0.13(+4.06%)
Feb 08, 2021
3.080
3.500
2.950
3.200
772,178
-0.05(-1.54%)
Feb 05, 2021
2.800
3.740
2.780
3.250
1,480,300
+0.48(+17.33%)
Feb 04, 2021
2.960
2.980
2.720
2.770
159,040
-0.09(-3.15%)
Feb 03, 2021
3.000
3.150
2.850
2.860
244,069
+0.03(+1.06%)
Feb 02, 2021
3.060
3.140
2.820
2.830
261,706
-0.31(-9.87%)
Feb 01, 2021
3.090
3.420
3.030
3.140
438,319
-0.18(-5.42%)
Jan 29, 2021
3.500
3.950
3.120
3.320
1,721,000
-2.44(-42.36%)
Jan 28, 2021
1.830
6.990
1.810
5.760
5,598,990
+3.88(+206.38%)
Jan 27, 2021
1.820
1.920
1.800
1.880
131,887
-0.02(-1.05%)
Jan 26, 2021
1.970
2.030
1.860
1.900
217,962
-0.16(-7.77%)
Jan 25, 2021
2.170
2.190
1.990
2.060
214,626
-0.05(-2.37%)
Jan 22, 2021
2.260
2.300
2.100
2.110
226,600
-0.10(-4.52%)
Jan 21, 2021
2.150
2.490
2.080
2.210
1,189,621
+0.33(+17.87%)
Jan 20, 2021
1.850
1.880
1.800
1.875
87,032
+0.02(+1.35%)
Jan 19, 2021
1.730
1.880
1.730
1.850
301,649
+0.15(+8.50%)
Jan 15, 2021
1.600
1.780
1.560
1.705
268,000
+0.16(+10.00%)
Jan 14, 2021
1.590
1.600
1.510
1.550
125,470
-0.04(-2.52%)
Jan 13, 2021
1.600
1.640
1.530
1.590
151,790
-0.09(-5.36%)
Jan 12, 2021
1.540
1.690
1.520
1.680
435,512
+0.20(+13.51%)
Jan 11, 2021
1.480
1.490
1.390
1.480
47,761
+0.02(+1.37%)
Jan 08, 2021
1.410
1.500
1.360
1.460
54,200
+0.06(+4.42%)
Jan 07, 2021
1.410
1.410
1.330
1.398
66,597
+0.06(+4.34%)
Jan 06, 2021
1.370
1.390
1.300
1.340
131,518
-0.11(-7.59%)
Jan 05, 2021
1.260
1.500
1.260
1.450
671,841
+0.19(+15.08%)
Jan 04, 2021
1.300
1.340
1.250
1.260
91,533
-0.01(-0.79%)
Dec 31, 2020
1.270
1.270
1.270
363,219
-0.03(-2.31%)
Dec 30, 2020
1.230
1.380
1.220
1.300
363,219
-0.16(-10.96%)
Dec 29, 2020
1.140
1.990
1.140
1.460
4,191,812
+0.31(+26.96%)
Dec 28, 2020
1.180
1.200
1.100
1.150
90,560
-0.03(-2.13%)
Dec 24, 2020
1.220
1.220
1.155
1.175
25,500
-0.03(-2.89%)
Dec 23, 2020
1.170
1.230
1.170
1.210
36,891
+0.03(+2.54%)
Dec 22, 2020
1.180
1.200
1.150
1.180
55,669
-0.02(-1.67%)
Dec 21, 2020
1.210
1.240
1.150
1.200
49,352
+0.00(+0.00%)
Dec 18, 2020
1.240
1.260
1.200
1.200
84,100
-0.06(-4.76%)
Dec 17, 2020
1.260
1.290
1.220
1.260
177,196
-0.04(-3.08%)
Dec 16, 2020
1.390
1.400
1.270
1.300
550,265
-0.31(-19.25%)
Dec 15, 2020
1.230
1.610
1.200
1.610
1,781,662
+0.34(+26.77%)
Dec 14, 2020
1.430
1.430
1.230
1.270
281,487
-0.10(-7.30%)
Dec 11, 2020
1.320
1.410
1.280
1.370
405,000
+0.10(+7.87%)
Dec 10, 2020
1.190
1.270
1.150
1.270
169,520
+0.10(+8.55%)
Dec 09, 2020
1.130
1.200
1.115
1.170
131,366
+0.08(+7.34%)
Dec 08, 2020
1.060
1.090
1.050
1.090
55,746
+0.02(+1.87%)
Dec 07, 2020
1.100
1.100
1.040
1.070
56,153
-0.06(-5.31%)
Dec 04, 2020
1.200
1.200
1.100
1.130
119,500
+0.06(+5.61%)
Dec 03, 2020
1.070
1.100
1.020
1.070
92,639
+0.01(+0.94%)
Dec 02, 2020
1.020
1.080
1.010
1.060
105,697
+0.04(+3.92%)
Dec 01, 2020
1.080
1.080
1.010
1.020
100,442
-0.07(-6.42%)
Nov 30, 2020
1.140
1.140
1.070
1.090
46,142
+0.01(+0.93%)
Nov 27, 2020
1.140
1.140
1.080
1.080
18,700
-0.01(-0.92%)
Nov 25, 2020
1.090
1.110
1.070
1.090
73,800
-0.01(-0.91%)
Nov 24, 2020
1.100
1.130
1.040
1.100
243,556
+0.05(+4.76%)
Nov 23, 2020
1.010
1.070
1.000
1.050
111,310
+0.02(+1.74%)
Nov 20, 2020
1.050
1.050
1.000
1.032
82,700
+0.01(+1.18%)
Nov 19, 2020
1.030
1.030
0.9850
1.020
43,815
+0.00(+0.44%)
Nov 18, 2020
1.040
1.050
0.9956
1.016
76,723
-0.01(-1.40%)
Nov 17, 2020
0.9700
1.030
0.9700
1.030
30,170
+0.04(+4.03%)
Nov 16, 2020
1.050
1.050
0.9600
0.9900
120,242
-0.02(-1.98%)
Nov 13, 2020
0.9800
1.030
0.9500
1.010
73,600
+0.02(+2.02%)
Nov 12, 2020
0.9700
1.050
0.9300
0.9900
129,316
+0.02(+2.57%)
Nov 11, 2020
0.9603
0.9900
0.9400
0.9652
69,672
-0.02(-2.51%)
Nov 10, 2020
0.9349
1.040
0.9172
0.9900
160,495
+0.06(+6.45%)
Nov 09, 2020
0.9000
0.9500
0.9000
0.9300
102,357
+0.01(+1.25%)
Nov 06, 2020
0.9200
0.9466
0.9014
0.9185
29,700
-0.03(-3.32%)
Nov 05, 2020
0.9300
0.9900
0.9200
0.9500
90,087
+0.00(+0.00%)
Nov 04, 2020
0.9300
0.9800
0.8800
0.9500
153,675
+0.01(+1.60%)
Nov 03, 2020
0.9009
0.9502
0.8550
0.9350
135,608
+0.03(+3.04%)
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.