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
Vascular Biogen. Ord
(NQ:
VBLT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 2023
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 31, 2019
1.250
1.270
1.226
1.250
41,265
+0.00(+0.00%)
Oct 30, 2019
1.260
1.270
1.250
1.250
6,823
-0.02(-1.57%)
Oct 29, 2019
1.270
1.282
1.250
1.270
61,982
+0.00(+0.00%)
Oct 28, 2019
1.280
1.290
1.250
1.270
30,159
-0.02(-1.55%)
Oct 25, 2019
1.260
1.290
1.231
1.290
39,300
+0.02(+1.18%)
Oct 24, 2019
1.270
1.280
1.260
1.275
10,988
-0.01(-0.39%)
Oct 23, 2019
1.270
1.293
1.270
1.280
9,129
+0.01(+0.96%)
Oct 22, 2019
1.283
1.284
1.240
1.268
14,730
-0.02(-1.72%)
Oct 21, 2019
1.290
1.290
1.283
1.290
2,085
-0.02(-1.53%)
Oct 18, 2019
1.290
1.320
1.280
1.310
2,700
+0.01(+0.77%)
Oct 17, 2019
1.320
1.329
1.280
1.300
73,816
-0.01(-0.76%)
Oct 16, 2019
1.280
1.310
1.280
1.310
3,178
-0.00(-0.22%)
Oct 15, 2019
1.290
1.320
1.290
1.313
40,719
+0.00(+0.22%)
Oct 14, 2019
1.288
1.310
1.288
1.310
2,065
+0.02(+1.55%)
Oct 11, 2019
1.300
1.320
1.290
1.290
17,600
-0.01(-0.77%)
Oct 10, 2019
1.280
1.330
1.280
1.300
9,331
-0.02(-1.52%)
Oct 09, 2019
1.320
1.330
1.300
1.320
25,812
+0.01(+0.76%)
Oct 08, 2019
1.330
1.340
1.280
1.310
30,117
+0.02(+1.64%)
Oct 07, 2019
1.300
1.300
1.280
1.289
6,635
+0.01(+0.69%)
Oct 04, 2019
1.272
1.280
1.272
1.280
900
+0.01(+0.79%)
Oct 03, 2019
1.240
1.310
1.240
1.270
18,485
+0.01(+0.79%)
Oct 02, 2019
1.300
1.300
1.230
1.260
23,490
-0.06(-4.55%)
Oct 01, 2019
1.284
1.340
1.284
1.320
3,007
-0.03(-2.22%)
Sep 30, 2019
1.240
1.380
1.210
1.350
40,988
+0.10(+7.86%)
Sep 27, 2019
1.260
1.260
1.250
1.252
2,000
+0.00(+0.13%)
Sep 26, 2019
1.270
1.270
1.250
1.250
9,719
-0.02(-1.57%)
Sep 25, 2019
1.240
1.270
1.210
1.270
14,575
+0.03(+2.16%)
Sep 24, 2019
1.300
1.300
1.240
1.243
18,529
-0.04(-3.26%)
Sep 23, 2019
1.290
1.310
1.280
1.285
6,226
-0.03(-1.91%)
Sep 20, 2019
1.280
1.350
1.280
1.310
14,400
+0.03(+2.34%)
Sep 19, 2019
1.250
1.280
1.250
1.280
2,220
+0.03(+2.40%)
Sep 18, 2019
1.310
1.340
1.230
1.250
23,766
-0.06(-4.58%)
Sep 17, 2019
1.280
1.329
1.280
1.310
25,432
+0.03(+2.34%)
Sep 16, 2019
1.280
1.280
1.253
1.280
12,592
+0.00(+0.00%)
Sep 13, 2019
1.270
1.280
1.270
1.280
8,600
+0.02(+1.59%)
Sep 12, 2019
1.290
1.290
1.250
1.260
31,826
-0.02(-1.56%)
Sep 11, 2019
1.190
1.280
1.180
1.280
41,714
+0.09(+7.56%)
Sep 10, 2019
1.180
1.190
1.160
1.190
5,399
+0.02(+1.71%)
Sep 09, 2019
1.190
1.190
1.168
1.170
14,338
-0.02(-1.68%)
Sep 06, 2019
1.180
1.190
1.180
1.190
14,500
+0.01(+0.85%)
Sep 05, 2019
1.180
1.180
1.160
1.180
6,030
+0.02(+1.72%)
Sep 04, 2019
1.190
1.190
1.150
1.160
13,931
-0.01(-0.85%)
Sep 03, 2019
1.190
1.190
1.140
1.170
11,491
-0.02(-1.68%)
Aug 30, 2019
1.150
1.190
1.145
1.190
16,300
+0.05(+4.39%)
Aug 29, 2019
1.130
1.150
1.110
1.140
64,243
+0.03(+2.70%)
Aug 28, 2019
1.150
1.150
1.110
1.110
7,465
-0.04(-3.90%)
Aug 27, 2019
1.150
1.200
1.100
1.155
16,823
+0.01(+0.43%)
Aug 26, 2019
1.180
1.200
1.126
1.150
5,910
-0.03(-2.54%)
Aug 23, 2019
1.160
1.180
1.159
1.180
11,000
+0.02(+1.72%)
Aug 22, 2019
1.150
1.180
1.150
1.160
4,968
+0.02(+1.75%)
Aug 21, 2019
1.190
1.200
1.100
1.140
19,721
-0.04(-3.39%)
Aug 20, 2019
1.210
1.210
1.140
1.180
3,123
-0.02(-1.67%)
Aug 19, 2019
1.200
1.200
1.175
1.200
6,682
+0.02(+1.69%)
Aug 16, 2019
1.200
1.210
1.175
1.180
6,900
+0.00(+0.00%)
Aug 15, 2019
1.220
1.220
1.160
1.180
8,919
-0.03(-2.48%)
Aug 14, 2019
1.340
1.340
1.140
1.210
46,726
-0.04(-3.20%)
Aug 13, 2019
1.240
1.250
1.130
1.250
60,963
+0.05(+4.17%)
Aug 12, 2019
1.250
1.250
1.160
1.200
41,239
-0.06(-4.76%)
Aug 09, 2019
1.220
1.300
1.160
1.260
26,700
+0.04(+3.28%)
Aug 08, 2019
1.210
1.260
1.146
1.220
5,581
-0.01(-0.81%)
Aug 07, 2019
1.150
1.230
1.130
1.230
96,417
+0.08(+6.96%)
Aug 06, 2019
1.200
1.200
1.100
1.150
55,330
-0.02(-1.71%)
Aug 05, 2019
1.280
1.280
1.111
1.170
91,926
-0.11(-8.59%)
Aug 02, 2019
1.300
1.300
1.280
1.280
3,400
-0.01(-0.78%)
Aug 01, 2019
1.340
1.340
1.280
1.290
26,665
-0.03(-2.27%)
Jul 31, 2019
1.330
1.330
1.300
1.320
18,083
+0.00(+0.00%)
Jul 30, 2019
1.320
1.330
1.310
1.320
10,290
+0.00(+0.00%)
Jul 29, 2019
1.330
1.340
1.300
1.320
50,472
+0.01(+0.76%)
Jul 26, 2019
1.320
1.340
1.300
1.310
12,000
-0.00(-0.38%)
Jul 25, 2019
1.350
1.355
1.300
1.315
168,608
-0.02(-1.13%)
Jul 24, 2019
1.350
1.350
1.310
1.330
22,550
+0.02(+1.53%)
Jul 23, 2019
1.350
1.375
1.310
1.310
13,312
-0.01(-0.76%)
Jul 22, 2019
1.360
1.380
1.310
1.320
15,656
-0.02(-1.50%)
Jul 19, 2019
1.360
1.380
1.340
1.340
29,800
-0.01(-0.73%)
Jul 18, 2019
1.360
1.390
1.300
1.350
42,372
-0.02(-1.46%)
Jul 17, 2019
1.430
1.430
1.360
1.370
14,599
-0.01(-0.72%)
Jul 16, 2019
1.400
1.450
1.360
1.380
22,025
-0.04(-2.82%)
Jul 15, 2019
1.370
1.420
1.370
1.420
6,383
+0.04(+2.91%)
Jul 12, 2019
1.400
1.430
1.370
1.380
32,700
-0.03(-2.13%)
Jul 11, 2019
1.400
1.420
1.380
1.410
11,886
+0.05(+3.68%)
Jul 10, 2019
1.380
1.460
1.360
1.360
138,759
+0.00(+0.00%)
Jul 09, 2019
1.280
1.370
1.280
1.360
179,139
+0.07(+5.43%)
Jul 08, 2019
1.280
1.340
1.280
1.290
12,411
-0.01(-0.77%)
Jul 05, 2019
1.350
1.370
1.300
1.300
46,400
-0.03(-2.26%)
Jul 03, 2019
1.320
1.330
1.320
1.330
1,500
-0.01(-0.75%)
Jul 02, 2019
1.370
1.370
1.300
1.340
83,171
+0.04(+3.08%)
Jul 01, 2019
1.300
1.350
1.280
1.300
69,790
+0.00(+0.00%)
Jun 28, 2019
1.290
1.350
1.261
1.300
48,800
+0.04(+3.17%)
Jun 27, 2019
1.280
1.280
1.220
1.260
115,737
+0.10(+8.25%)
Jun 26, 2019
1.180
1.190
1.150
1.164
14,456
-0.03(-2.18%)
Jun 25, 2019
1.210
1.210
1.160
1.190
26,386
-0.03(-2.46%)
Jun 24, 2019
1.160
1.230
1.160
1.220
17,779
+0.06(+5.17%)
Jun 21, 2019
1.240
1.240
1.150
1.160
51,000
-0.06(-4.92%)
Jun 20, 2019
1.250
1.250
1.220
1.220
3,628
-0.03(-2.40%)
Jun 19, 2019
1.210
1.270
1.160
1.250
58,573
+0.05(+4.17%)
Jun 18, 2019
1.210
1.230
1.160
1.200
21,670
-0.02(-1.64%)
Jun 17, 2019
1.230
1.240
1.200
1.220
4,254
+0.02(+1.67%)
Jun 14, 2019
1.230
1.230
1.160
1.200
15,100
-0.02(-1.64%)
Jun 13, 2019
1.240
1.240
1.190
1.220
14,306
-0.01(-0.81%)
Jun 12, 2019
1.220
1.250
1.220
1.230
40,809
+0.00(+0.00%)
Jun 11, 2019
1.210
1.270
1.200
1.230
22,048
+0.01(+0.82%)
Jun 10, 2019
1.220
1.230
1.160
1.220
15,569
+0.02(+1.67%)
Jun 07, 2019
1.230
1.240
1.184
1.200
57,500
+0.01(+0.84%)
Jun 06, 2019
1.230
1.260
1.150
1.190
94,819
-0.02(-1.65%)
Jun 05, 2019
1.200
1.270
1.200
1.210
31,364
+0.01(+0.83%)
Jun 04, 2019
1.240
1.270
1.150
1.200
150,933
-0.06(-4.76%)
Jun 03, 2019
1.200
1.350
1.200
1.260
328,370
-0.11(-8.03%)
May 31, 2019
1.300
1.370
1.267
1.370
225,000
+0.05(+3.79%)
May 30, 2019
1.270
1.340
1.260
1.320
78,568
+0.02(+1.54%)
May 29, 2019
1.300
1.300
1.250
1.300
19,491
+0.02(+1.56%)
May 28, 2019
1.320
1.320
1.260
1.280
33,250
+0.00(+0.00%)
May 24, 2019
1.330
1.330
1.240
1.280
7,700
-0.02(-1.54%)
May 23, 2019
1.340
1.400
1.226
1.300
50,800
-0.03(-2.26%)
May 22, 2019
1.275
1.330
1.245
1.330
36,907
+0.05(+3.91%)
May 21, 2019
1.230
1.280
1.230
1.280
28,186
+0.07(+5.79%)
May 20, 2019
1.230
1.280
1.200
1.210
406,844
-0.04(-3.20%)
May 17, 2019
1.300
1.310
1.250
1.250
50,000
-0.05(-3.85%)
May 16, 2019
1.240
1.300
1.240
1.300
306,798
+0.09(+7.44%)
May 15, 2019
1.240
1.240
1.200
1.210
13,471
-0.03(-2.42%)
May 14, 2019
1.220
1.263
1.216
1.240
18,348
+0.01(+0.81%)
May 13, 2019
1.240
1.255
1.210
1.230
45,110
-0.02(-1.20%)
May 10, 2019
1.265
1.265
1.220
1.245
36,200
-0.01(-1.19%)
May 09, 2019
1.250
1.260
1.210
1.260
18,082
+0.01(+0.80%)
May 08, 2019
1.280
1.300
1.240
1.250
60,843
-0.05(-3.85%)
May 07, 2019
1.330
1.410
1.260
1.300
559,818
-0.02(-1.52%)
May 06, 2019
1.270
1.330
1.270
1.320
60,763
+0.04(+3.13%)
May 03, 2019
1.280
1.290
1.260
1.280
10,700
+0.01(+0.79%)
May 02, 2019
1.310
1.310
1.240
1.270
32,050
+0.02(+1.60%)
May 01, 2019
1.270
1.280
1.230
1.250
34,714
-0.03(-2.53%)
Apr 30, 2019
1.310
1.320
1.200
1.282
126,630
-0.05(-3.57%)
Apr 29, 2019
1.300
1.330
1.260
1.330
36,499
+0.03(+2.31%)
Apr 26, 2019
1.310
1.320
1.250
1.300
84,500
+0.00(+0.00%)
Apr 25, 2019
1.320
1.340
1.250
1.300
43,940
-0.01(-0.76%)
Apr 24, 2019
1.320
1.336
1.280
1.310
85,890
-0.01(-0.76%)
Apr 23, 2019
1.320
1.410
1.310
1.320
139,893
+0.02(+1.54%)
Apr 22, 2019
1.350
1.420
1.280
1.300
199,152
-0.11(-7.80%)
Apr 18, 2019
1.500
1.500
1.350
1.410
122,600
-0.02(-1.40%)
Apr 17, 2019
1.380
1.710
1.360
1.430
963,227
+0.02(+1.42%)
Apr 16, 2019
1.400
1.430
1.380
1.410
53,541
+0.00(+0.00%)
Apr 15, 2019
1.480
1.490
1.400
1.410
53,877
-0.07(-4.73%)
Apr 12, 2019
1.500
1.500
1.440
1.480
9,600
+0.02(+1.37%)
Apr 11, 2019
1.450
1.480
1.450
1.460
36,074
+0.02(+1.39%)
Apr 10, 2019
1.430
1.490
1.420
1.440
43,172
-0.01(-0.69%)
Apr 09, 2019
1.480
1.500
1.430
1.450
87,342
-0.04(-2.68%)
Apr 08, 2019
1.470
1.500
1.450
1.490
73,704
+0.00(+0.00%)
Apr 05, 2019
1.500
1.500
1.470
1.490
41,800
-0.01(-0.67%)
Apr 04, 2019
1.490
1.500
1.450
1.500
28,392
+0.02(+1.35%)
Apr 03, 2019
1.490
1.530
1.440
1.480
94,648
-0.02(-1.33%)
Apr 02, 2019
1.530
1.550
1.455
1.500
74,443
-0.03(-1.96%)
Apr 01, 2019
1.510
1.570
1.467
1.530
34,370
+0.01(+0.66%)
Mar 29, 2019
1.580
1.580
1.520
1.520
90,300
-0.04(-2.56%)
Mar 28, 2019
1.620
1.620
1.550
1.560
63,672
-0.06(-3.70%)
Mar 27, 2019
1.580
1.620
1.580
1.620
49,511
+0.04(+2.53%)
Mar 26, 2019
1.550
1.590
1.540
1.580
82,600
+0.04(+2.60%)
Mar 25, 2019
1.580
1.585
1.430
1.540
125,928
-0.07(-4.35%)
Mar 22, 2019
1.630
1.650
1.550
1.610
117,200
-0.02(-1.23%)
Mar 21, 2019
1.700
1.730
1.610
1.630
101,211
-0.07(-4.12%)
Mar 20, 2019
1.750
1.750
1.680
1.700
87,503
-0.05(-2.86%)
Mar 19, 2019
1.870
1.900
1.660
1.750
665,660
+0.04(+2.34%)
Mar 18, 2019
1.680
1.730
1.670
1.710
140,572
+0.05(+3.01%)
Mar 15, 2019
1.650
1.680
1.650
1.660
69,100
-0.01(-0.30%)
Mar 14, 2019
1.680
1.700
1.650
1.665
17,914
-0.01(-0.89%)
Mar 13, 2019
1.730
1.730
1.640
1.680
109,475
+0.00(+0.00%)
Mar 12, 2019
1.660
1.710
1.640
1.680
135,257
+0.04(+2.44%)
Mar 11, 2019
1.650
1.670
1.630
1.640
71,788
+0.00(+0.31%)
Mar 08, 2019
1.630
1.660
1.610
1.635
27,300
+0.01(+0.31%)
Mar 07, 2019
1.610
1.640
1.610
1.630
42,852
+0.01(+0.62%)
Mar 06, 2019
1.610
1.630
1.590
1.620
79,796
+0.03(+1.89%)
Mar 05, 2019
1.600
1.620
1.590
1.590
55,206
-0.01(-0.93%)
Mar 04, 2019
1.630
1.650
1.600
1.605
159,031
-0.02(-1.53%)
Mar 01, 2019
1.630
1.640
1.610
1.630
56,900
+0.00(+0.00%)
Feb 28, 2019
1.630
1.650
1.610
1.630
150,629
+0.00(+0.00%)
Feb 27, 2019
1.600
1.640
1.600
1.630
77,447
+0.03(+1.87%)
Feb 26, 2019
1.560
1.600
1.517
1.600
287,942
+0.10(+6.67%)
Feb 25, 2019
1.430
1.532
1.430
1.500
359,217
+0.09(+6.38%)
Feb 22, 2019
1.430
1.430
1.380
1.410
47,200
-0.03(-2.08%)
Feb 21, 2019
1.450
1.450
1.380
1.440
116,810
+0.02(+1.41%)
Feb 20, 2019
1.398
1.450
1.398
1.420
140,680
+0.01(+0.71%)
Feb 19, 2019
1.400
1.435
1.350
1.410
208,717
+0.04(+2.92%)
Feb 15, 2019
1.350
1.370
1.350
1.370
64,400
+0.05(+3.79%)
Feb 14, 2019
1.330
1.340
1.320
1.320
33,686
-0.03(-2.22%)
Feb 13, 2019
1.380
1.380
1.320
1.350
75,201
-0.01(-0.74%)
Feb 12, 2019
1.350
1.400
1.330
1.360
95,392
+0.03(+2.26%)
Feb 11, 2019
1.350
1.350
1.300
1.330
11,793
-0.01(-0.75%)
Feb 08, 2019
1.340
1.380
1.300
1.340
69,500
+0.00(+0.00%)
Feb 07, 2019
1.350
1.480
1.300
1.340
233,684
+0.00(+0.00%)
Feb 06, 2019
1.310
1.370
1.300
1.340
324,332
+0.04(+3.08%)
Feb 05, 2019
1.280
1.340
1.260
1.300
97,672
+0.00(+0.00%)
Feb 04, 2019
1.260
1.330
1.160
1.300
380,844
+0.02(+1.56%)
Feb 01, 2019
1.280
1.290
1.250
1.280
35,700
+0.02(+1.59%)
Jan 31, 2019
1.300
1.320
1.248
1.260
111,900
-0.03(-2.33%)
Jan 30, 2019
1.280
1.320
1.270
1.290
367,577
+0.03(+2.38%)
Jan 29, 2019
1.240
1.300
1.206
1.260
237,643
+0.02(+1.61%)
Jan 28, 2019
1.270
1.300
1.175
1.240
406,523
-0.03(-2.36%)
Jan 25, 2019
1.200
1.290
1.170
1.270
933,200
+0.08(+6.72%)
Jan 24, 2019
1.170
1.220
1.170
1.190
49,328
+0.01(+0.85%)
Jan 23, 2019
1.190
1.230
1.180
1.180
62,929
+0.00(+0.00%)
Jan 22, 2019
1.200
1.230
1.170
1.180
93,544
+0.03(+2.61%)
Jan 18, 2019
1.240
1.250
1.150
1.150
92,600
-0.07(-5.74%)
Jan 17, 2019
1.200
1.225
1.180
1.220
133,653
+0.02(+1.67%)
Jan 16, 2019
1.140
1.210
1.140
1.200
155,119
+0.06(+5.26%)
Jan 15, 2019
1.150
1.170
1.120
1.140
60,331
-0.02(-1.72%)
Jan 14, 2019
1.130
1.170
1.110
1.160
59,546
+0.03(+2.65%)
Jan 11, 2019
1.100
1.170
1.100
1.130
12,300
-0.04(-3.42%)
Jan 10, 2019
1.050
1.190
1.050
1.170
67,164
+0.01(+0.86%)
Jan 09, 2019
1.170
1.170
1.060
1.160
107,440
+0.07(+6.42%)
Jan 08, 2019
1.130
1.170
1.050
1.090
264,687
-0.03(-2.68%)
Jan 07, 2019
1.000
1.140
1.000
1.120
556,607
+0.13(+13.13%)
Jan 04, 2019
0.9600
0.9980
0.9350
0.9900
39,300
+0.05(+5.43%)
Jan 03, 2019
1.010
1.050
0.9350
0.9390
163,271
-0.05(-5.47%)
Jan 02, 2019
0.9600
1.000
0.9300
0.9933
222,386
+0.02(+2.40%)
Dec 31, 2018
0.8900
0.9700
0.8500
0.9700
642,600
+0.08(+9.60%)
Dec 28, 2018
0.7800
0.9000
0.7780
0.8850
357,100
+0.10(+13.46%)
Dec 27, 2018
0.7500
0.9100
0.7500
0.7800
213,173
-0.04(-5.11%)
Dec 26, 2018
0.7800
0.8499
0.7800
0.8220
98,351
+0.05(+6.06%)
Dec 24, 2018
0.8100
0.8800
0.7400
0.7750
207,400
+0.18(+29.17%)
Dec 21, 2018
1.010
1.040
0.6000
0.6000
268,000
-0.42(-41.18%)
Dec 20, 2018
1.100
1.100
0.9820
1.020
154,686
-0.09(-8.11%)
Dec 19, 2018
1.030
1.110
1.030
1.110
72,790
+0.08(+7.77%)
Dec 18, 2018
1.080
1.100
1.030
1.030
142,558
-0.06(-5.50%)
Dec 17, 2018
1.140
1.140
1.080
1.090
188,382
-0.04(-3.54%)
Dec 14, 2018
1.150
1.150
1.080
1.130
88,900
-0.04(-3.42%)
Dec 13, 2018
1.140
1.180
1.140
1.170
72,805
+0.02(+1.74%)
Dec 12, 2018
1.170
1.210
1.120
1.150
126,620
-0.03(-2.54%)
Dec 11, 2018
1.250
1.250
1.150
1.180
177,418
+0.02(+1.72%)
Dec 10, 2018
1.170
1.220
1.100
1.160
72,291
-0.02(-1.69%)
Dec 07, 2018
1.200
1.220
1.160
1.180
46,900
-0.02(-1.67%)
Dec 06, 2018
1.200
1.220
1.180
1.200
42,229
+0.01(+0.84%)
Dec 04, 2018
1.250
1.260
1.190
1.190
27,100
-0.07(-5.56%)
Dec 03, 2018
1.250
1.260
1.220
1.260
76,512
+0.06(+5.00%)
Nov 30, 2018
1.170
1.250
1.160
1.200
104,600
+0.01(+1.27%)
Nov 29, 2018
1.120
1.220
1.090
1.185
172,862
+0.04(+3.04%)
Nov 28, 2018
1.120
1.160
1.080
1.150
695,338
+0.02(+1.77%)
Nov 27, 2018
1.150
1.172
1.130
1.130
22,476
-0.04(-3.42%)
Nov 26, 2018
1.180
1.200
1.120
1.170
94,026
-0.01(-0.85%)
Nov 23, 2018
1.160
1.190
1.155
1.180
19,100
-0.01(-0.84%)
Nov 21, 2018
1.190
1.190
1.190
0
+0.04(+3.48%)
Nov 20, 2018
1.100
1.160
1.100
1.150
204,798
+0.03(+2.68%)
Nov 19, 2018
1.100
1.180
1.100
1.120
106,109
+0.02(+1.82%)
Nov 16, 2018
1.140
1.140
1.100
1.100
138,200
-0.04(-3.51%)
Nov 15, 2018
1.190
1.190
1.130
1.140
105,263
-0.05(-3.80%)
Nov 14, 2018
1.220
1.290
1.150
1.185
88,057
-0.03(-2.87%)
Nov 13, 2018
1.260
1.350
1.210
1.220
94,259
-0.05(-3.94%)
Nov 12, 2018
1.310
1.310
1.245
1.270
113,968
-0.11(-7.97%)
Nov 09, 2018
1.300
1.380
1.250
1.380
76,600
+0.06(+4.94%)
Nov 08, 2018
1.300
1.340
1.290
1.315
52,374
+0.00(+0.38%)
Nov 07, 2018
1.350
1.380
1.280
1.310
50,979
-0.05(-3.68%)
Nov 06, 2018
1.350
1.360
1.330
1.360
49,153
+0.03(+2.26%)
Nov 05, 2018
1.360
1.430
1.310
1.330
55,690
-0.04(-2.92%)
Nov 02, 2018
1.420
1.430
1.340
1.370
60,100
-0.06(-4.20%)
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.