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
Star Bulk Carriers
(NQ:
SBLK
)
23.77
-1.09 (-4.38%)
Streaming Delayed Price
Updated: 4:00 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 30, 2020
3.924
4.024
3.824
3.893
368,184
-0.01(-0.16%)
Oct 29, 2020
3.824
3.937
3.818
3.899
776,842
+0.06(+1.63%)
Oct 28, 2020
4.155
4.155
3.824
3.837
808,780
-0.42(-9.82%)
Oct 27, 2020
4.274
4.330
4.249
4.255
549,635
-0.04(-0.94%)
Oct 26, 2020
4.317
4.323
4.174
4.295
425,865
-0.03(-0.65%)
Oct 23, 2020
4.330
4.367
4.242
4.323
549,632
+0.01(+0.14%)
Oct 22, 2020
4.305
4.411
4.298
4.317
1,186,755
+0.04(+0.87%)
Oct 21, 2020
4.436
4.479
4.280
4.280
598,261
-0.11(-2.56%)
Oct 20, 2020
4.292
4.417
4.261
4.392
343,059
+0.12(+2.77%)
Oct 19, 2020
4.217
4.298
4.111
4.274
546,784
+0.09(+2.24%)
Oct 16, 2020
4.292
4.292
4.149
4.180
407,135
-0.11(-2.62%)
Oct 15, 2020
4.205
4.323
4.167
4.292
299,334
+0.03(+0.73%)
Oct 14, 2020
4.267
4.355
4.205
4.261
450,208
+0.06(+1.49%)
Oct 13, 2020
4.398
4.417
4.199
4.199
604,087
-0.22(-5.08%)
Oct 12, 2020
4.429
4.448
4.323
4.423
426,685
-0.02(-0.56%)
Oct 09, 2020
4.610
4.660
4.442
4.448
682,833
-0.19(-4.17%)
Oct 08, 2020
4.523
4.660
4.492
4.642
730,894
+0.16(+3.62%)
Oct 07, 2020
4.623
4.679
4.436
4.479
615,367
-0.15(-3.23%)
Oct 06, 2020
4.823
4.891
4.573
4.629
997,899
-0.17(-3.51%)
Oct 05, 2020
4.629
4.891
4.617
4.798
1,131,130
+0.20(+4.34%)
Oct 02, 2020
4.411
4.604
4.367
4.598
1,007,258
+0.16(+3.66%)
Oct 01, 2020
4.367
4.461
4.280
4.436
860,076
+0.14(+3.19%)
Sep 30, 2020
4.242
4.373
4.242
4.298
515,312
+0.09(+2.23%)
Sep 29, 2020
4.217
4.367
4.199
4.205
550,908
-0.06(-1.46%)
Sep 28, 2020
4.342
4.355
4.217
4.267
438,208
+0.00(+0.00%)
Sep 25, 2020
4.236
4.386
4.180
4.267
503,308
+0.00(+0.00%)
Sep 24, 2020
4.143
4.330
4.061
4.267
793,937
+0.16(+3.95%)
Sep 23, 2020
4.155
4.280
4.099
4.105
528,754
+0.04(+0.92%)
Sep 22, 2020
4.186
4.261
4.055
4.068
474,607
-0.01(-0.31%)
Sep 21, 2020
4.292
4.336
4.049
4.080
600,242
-0.36(-8.02%)
Sep 18, 2020
4.355
4.504
4.317
4.436
691,168
+0.08(+1.94%)
Sep 17, 2020
4.280
4.367
4.274
4.351
325,127
+0.03(+0.79%)
Sep 16, 2020
4.174
4.323
4.136
4.317
330,595
+0.14(+3.44%)
Sep 15, 2020
4.261
4.261
4.174
4.174
237,040
-0.04(-1.04%)
Sep 14, 2020
4.186
4.255
4.149
4.217
364,844
+0.07(+1.81%)
Sep 11, 2020
4.180
4.236
4.074
4.143
578,484
+0.01(+0.30%)
Sep 10, 2020
4.055
4.196
4.055
4.130
461,284
+0.11(+2.64%)
Sep 09, 2020
4.118
4.124
4.011
4.024
477,032
-0.04(-1.07%)
Sep 08, 2020
4.099
4.199
4.055
4.068
609,333
-0.10(-2.40%)
Sep 04, 2020
4.061
4.192
4.024
4.167
600,284
+0.14(+3.57%)
Sep 03, 2020
4.118
4.192
3.955
4.024
647,242
-0.10(-2.35%)
Sep 02, 2020
4.074
4.174
3.874
4.121
1,133,012
-0.14(-3.22%)
Sep 01, 2020
4.398
4.398
4.167
4.258
551,969
-0.17(-3.87%)
Aug 31, 2020
4.461
4.487
4.367
4.429
418,894
-0.04(-0.98%)
Aug 28, 2020
4.224
4.523
4.224
4.473
727,714
+0.26(+6.14%)
Aug 27, 2020
4.211
4.292
4.183
4.214
363,276
-0.05(-1.10%)
Aug 26, 2020
4.367
4.392
4.236
4.261
424,956
-0.12(-2.71%)
Aug 25, 2020
4.454
4.554
4.361
4.380
711,786
+0.02(+0.43%)
Aug 24, 2020
4.280
4.398
4.280
4.361
489,767
+0.13(+3.10%)
Aug 21, 2020
4.330
4.336
4.199
4.230
420,278
-0.12(-2.73%)
Aug 20, 2020
4.380
4.380
4.124
4.348
1,022,044
-0.04(-0.85%)
Aug 19, 2020
4.467
4.548
4.330
4.386
623,896
-0.12(-2.77%)
Aug 18, 2020
4.579
4.604
4.398
4.511
487,185
-0.07(-1.50%)
Aug 17, 2020
4.592
4.648
4.504
4.579
617,297
+0.01(+0.14%)
Aug 14, 2020
4.461
4.648
4.417
4.573
504,270
+0.08(+1.81%)
Aug 13, 2020
4.604
4.741
4.429
4.492
767,666
-0.15(-3.23%)
Aug 12, 2020
4.623
4.642
4.479
4.642
506,344
+0.06(+1.22%)
Aug 11, 2020
4.398
4.648
4.298
4.585
1,154,451
+0.27(+6.21%)
Aug 10, 2020
4.305
4.345
4.274
4.317
694,803
+0.01(+0.14%)
Aug 07, 2020
4.330
4.336
4.224
4.311
500,423
-0.06(-1.43%)
Aug 06, 2020
4.523
4.554
4.205
4.373
1,161,468
-0.11(-2.37%)
Aug 05, 2020
4.429
4.542
4.398
4.479
613,759
+0.12(+2.87%)
Aug 04, 2020
4.311
4.429
4.261
4.355
666,337
+0.07(+1.75%)
Aug 03, 2020
4.373
4.398
4.230
4.280
562,492
-0.07(-1.58%)
Jul 31, 2020
4.367
4.436
4.255
4.348
653,820
-0.05(-1.13%)
Jul 30, 2020
4.429
4.447
4.258
4.398
594,824
-0.10(-2.22%)
Jul 29, 2020
4.230
4.542
4.180
4.498
1,733,419
+0.49(+12.13%)
Jul 28, 2020
4.018
4.061
3.955
4.011
481,942
+0.00(+0.00%)
Jul 27, 2020
3.862
4.030
3.774
4.011
562,785
+0.13(+3.38%)
Jul 24, 2020
3.762
3.899
3.743
3.880
592,109
+0.08(+2.13%)
Jul 23, 2020
3.706
3.812
3.662
3.799
465,196
+0.08(+2.18%)
Jul 22, 2020
3.887
3.887
3.662
3.718
840,219
-0.19(-4.94%)
Jul 21, 2020
3.937
3.996
3.743
3.912
866,786
-0.04(-1.03%)
Jul 20, 2020
3.962
3.968
3.812
3.952
549,812
-0.05(-1.32%)
Jul 17, 2020
4.011
4.069
3.918
4.005
503,789
+0.02(+0.47%)
Jul 16, 2020
3.974
4.068
3.905
3.987
452,166
+0.01(+0.16%)
Jul 15, 2020
3.955
4.024
3.856
3.980
845,029
+0.08(+2.08%)
Jul 14, 2020
3.930
3.930
3.681
3.899
795,505
-0.01(-0.32%)
Jul 13, 2020
3.999
4.068
3.862
3.912
614,961
-0.04(-1.10%)
Jul 10, 2020
3.918
4.005
3.718
3.955
1,119,140
+0.03(+0.79%)
Jul 09, 2020
4.161
4.205
3.912
3.924
684,171
-0.25(-5.98%)
Jul 08, 2020
4.155
4.298
4.124
4.174
565,711
-0.01(-0.30%)
Jul 07, 2020
4.274
4.274
4.036
4.186
1,057,153
-0.21(-4.69%)
Jul 06, 2020
4.317
4.398
4.230
4.392
1,500,498
+0.33(+8.14%)
Jul 02, 2020
4.155
4.217
4.018
4.061
902,750
+0.01(+0.23%)
Jul 01, 2020
4.118
4.211
4.011
4.052
643,703
-0.07(-1.59%)
Jun 30, 2020
4.099
4.167
3.937
4.118
1,096,686
+0.00(+0.00%)
Jun 29, 2020
4.086
4.242
4.043
4.118
653,758
+0.07(+1.85%)
Jun 26, 2020
4.292
4.292
3.980
4.043
780,769
-0.21(-4.85%)
Jun 25, 2020
4.267
4.380
4.149
4.249
543,830
-0.04(-0.87%)
Jun 24, 2020
4.442
4.486
4.242
4.286
844,475
-0.17(-3.92%)
Jun 23, 2020
4.592
4.648
4.417
4.461
1,122,648
+0.00(+0.00%)
Jun 22, 2020
4.529
4.635
4.370
4.461
1,095,895
-0.10(-2.26%)
Jun 19, 2020
4.885
4.910
4.547
4.564
1,595,681
-0.29(-5.98%)
Jun 18, 2020
4.492
4.991
4.442
4.854
2,983,573
+0.42(+9.58%)
Jun 17, 2020
4.392
4.585
4.392
4.429
1,203,220
+0.11(+2.45%)
Jun 16, 2020
4.367
4.598
4.167
4.323
1,394,354
+0.14(+3.43%)
Jun 15, 2020
3.893
4.314
3.868
4.180
828,750
+0.16(+3.88%)
Jun 12, 2020
3.974
4.161
3.905
4.024
1,551,121
+0.16(+4.20%)
Jun 11, 2020
3.999
4.197
3.843
3.862
1,473,948
-0.27(-6.64%)
Jun 10, 2020
4.249
4.336
3.974
4.136
1,484,812
-0.01(-0.30%)
Jun 09, 2020
4.211
4.224
3.980
4.149
962,094
-0.12(-2.92%)
Jun 08, 2020
4.286
4.405
4.180
4.274
974,942
+0.07(+1.78%)
Jun 05, 2020
4.230
4.261
4.011
4.199
1,361,819
+0.26(+6.49%)
Jun 04, 2020
3.912
3.965
3.656
3.943
1,344,205
+0.08(+2.10%)
Jun 03, 2020
3.481
3.893
3.438
3.862
2,108,843
+0.51(+15.06%)
Jun 02, 2020
3.356
3.462
3.244
3.356
1,484,844
+0.05(+1.51%)
Jun 01, 2020
3.188
3.363
3.107
3.307
1,333,090
+0.13(+4.13%)
May 29, 2020
3.157
3.363
3.069
3.176
1,106,317
+0.02(+0.59%)
May 28, 2020
3.282
3.331
3.107
3.157
1,415,434
-0.08(-2.50%)
May 27, 2020
3.126
3.263
3.032
3.238
1,568,683
-0.05(-1.52%)
May 26, 2020
3.269
3.469
3.263
3.288
883,079
+0.11(+3.54%)
May 22, 2020
3.244
3.260
3.069
3.176
656,225
-0.07(-2.12%)
May 21, 2020
3.400
3.431
3.194
3.244
789,036
-0.14(-4.24%)
May 20, 2020
3.144
3.512
3.119
3.388
1,152,280
+0.26(+8.17%)
May 19, 2020
3.182
3.223
3.057
3.132
700,307
-0.02(-0.79%)
May 18, 2020
2.851
3.238
2.820
3.157
1,255,185
+0.41(+15.00%)
May 15, 2020
2.714
2.876
2.639
2.745
806,576
+0.04(+1.62%)
May 14, 2020
2.495
2.720
2.464
2.701
1,040,894
+0.26(+10.46%)
May 13, 2020
2.689
2.742
2.408
2.446
1,519,648
-0.24(-8.84%)
May 12, 2020
2.895
2.913
2.683
2.683
1,494,338
-0.18(-6.32%)
May 11, 2020
3.069
3.069
2.789
2.864
1,221,522
-0.23(-7.46%)
May 08, 2020
3.076
3.188
3.026
3.094
718,737
+0.04(+1.22%)
May 07, 2020
3.044
3.151
2.957
3.057
581,781
+0.06(+2.08%)
May 06, 2020
3.063
3.063
2.807
2.995
1,328,655
-0.03(-1.03%)
May 05, 2020
3.244
3.294
3.001
3.026
1,112,671
-0.21(-6.37%)
May 04, 2020
3.363
3.462
3.138
3.232
827,141
-0.14(-4.25%)
May 01, 2020
3.481
3.481
3.338
3.375
644,043
-0.16(-4.59%)
Apr 30, 2020
3.500
3.675
3.438
3.537
580,869
+0.01(+0.35%)
Apr 29, 2020
3.675
3.806
3.519
3.525
1,010,017
-0.06(-1.57%)
Apr 28, 2020
3.625
3.756
3.450
3.581
880,728
+0.04(+1.23%)
Apr 27, 2020
3.375
3.618
3.363
3.537
1,189,068
+0.24(+7.18%)
Apr 24, 2020
3.431
3.500
3.288
3.300
851,457
-0.12(-3.47%)
Apr 23, 2020
3.275
3.481
3.257
3.419
628,074
+0.19(+6.00%)
Apr 22, 2020
3.294
3.294
3.088
3.225
792,892
+0.03(+0.98%)
Apr 21, 2020
3.394
3.394
3.107
3.194
1,322,258
-0.17(-5.01%)
Apr 20, 2020
3.743
3.762
3.288
3.363
1,365,909
-0.46(-12.07%)
Apr 17, 2020
3.843
3.875
3.756
3.824
340,134
+0.11(+2.85%)
Apr 16, 2020
3.774
3.837
3.653
3.718
297,428
-0.04(-1.00%)
Apr 15, 2020
3.749
3.837
3.618
3.756
538,276
-0.05(-1.31%)
Apr 14, 2020
3.799
3.962
3.693
3.806
876,209
+0.18(+4.99%)
Apr 13, 2020
3.550
3.762
3.550
3.625
409,856
+0.08(+2.29%)
Apr 09, 2020
3.569
3.628
3.369
3.544
658,469
+0.12(+3.65%)
Apr 08, 2020
3.275
3.500
3.238
3.419
702,178
+0.11(+3.40%)
Apr 07, 2020
3.506
3.581
3.269
3.307
516,350
-0.09(-2.75%)
Apr 06, 2020
3.257
3.400
3.107
3.400
1,137,133
+0.29(+9.44%)
Apr 03, 2020
3.307
3.381
3.044
3.107
876,142
-0.18(-5.50%)
Apr 02, 2020
3.550
3.643
3.238
3.288
750,988
-0.28(-7.87%)
Apr 01, 2020
3.494
3.587
3.325
3.569
1,147,377
+0.05(+1.42%)
Mar 31, 2020
3.587
3.818
3.431
3.519
853,339
+0.11(+3.30%)
Mar 30, 2020
3.444
3.637
3.331
3.406
612,868
-0.04(-1.09%)
Mar 27, 2020
3.413
3.544
3.207
3.444
541,778
-0.07(-2.13%)
Mar 26, 2020
3.219
3.653
3.219
3.519
1,329,552
+0.31(+9.51%)
Mar 25, 2020
3.269
3.388
3.007
3.213
1,189,339
-0.04(-1.34%)
Mar 24, 2020
3.250
3.400
2.970
3.257
1,168,481
+0.11(+3.37%)
Mar 23, 2020
3.544
3.656
3.113
3.151
885,780
-0.35(-9.98%)
Mar 20, 2020
3.712
3.930
3.438
3.500
1,163,060
-0.15(-4.10%)
Mar 19, 2020
3.600
3.899
3.492
3.650
700,761
+0.05(+1.39%)
Mar 18, 2020
3.731
3.818
3.353
3.600
2,401,583
-0.32(-8.27%)
Mar 17, 2020
4.124
4.227
3.749
3.924
1,545,297
-0.14(-3.38%)
Mar 16, 2020
3.874
4.192
3.344
4.061
1,280,270
-0.26(-5.92%)
Mar 13, 2020
4.542
4.816
4.049
4.317
1,142,863
-0.04(-1.00%)
Mar 12, 2020
4.336
4.567
4.111
4.361
1,364,348
-0.24(-5.16%)
Mar 11, 2020
4.698
4.941
4.532
4.598
665,024
-0.26(-5.39%)
Mar 10, 2020
4.554
4.922
4.529
4.860
645,224
+0.49(+11.13%)
Mar 09, 2020
4.504
4.816
4.267
4.373
1,962,580
-0.70(-13.78%)
Mar 06, 2020
4.866
5.191
4.816
5.072
1,289,368
+0.06(+1.12%)
Mar 05, 2020
5.147
5.234
4.954
5.016
824,756
-0.24(-4.63%)
Mar 04, 2020
5.328
5.368
5.166
5.259
894,548
-0.05(-0.94%)
Mar 03, 2020
5.209
5.409
5.166
5.309
974,920
+0.12(+2.28%)
Mar 02, 2020
5.446
5.471
5.053
5.191
842,144
-0.22(-4.04%)
Feb 28, 2020
4.991
5.421
4.916
5.409
1,299,787
+0.36(+7.17%)
Feb 27, 2020
4.824
5.258
4.712
5.047
1,085,371
+0.08(+1.62%)
Feb 26, 2020
5.097
5.097
4.861
4.967
1,090,427
-0.12(-2.32%)
Feb 25, 2020
5.134
5.233
5.038
5.084
957,258
-0.02(-0.49%)
Feb 24, 2020
5.283
5.357
5.022
5.109
1,279,561
-0.49(-8.75%)
Feb 21, 2020
5.618
5.726
5.525
5.599
1,137,347
-0.07(-1.31%)
Feb 20, 2020
5.742
6.120
5.382
5.673
1,654,477
+0.37(+6.89%)
Feb 19, 2020
5.208
5.345
5.196
5.308
899,031
+0.15(+2.82%)
Feb 18, 2020
5.277
5.295
5.143
5.162
803,534
-0.11(-2.17%)
Feb 14, 2020
5.208
5.339
5.187
5.277
383,524
+0.09(+1.67%)
Feb 13, 2020
5.301
5.308
5.103
5.190
925,468
-0.17(-3.12%)
Feb 12, 2020
5.413
5.580
5.289
5.357
948,930
-0.02(-0.46%)
Feb 11, 2020
5.053
5.463
5.053
5.382
907,029
+0.35(+7.03%)
Feb 10, 2020
4.985
5.075
4.874
5.029
643,644
+0.05(+1.00%)
Feb 07, 2020
5.022
5.022
4.849
4.979
744,630
-0.09(-1.71%)
Feb 06, 2020
5.320
5.345
5.016
5.066
968,664
-0.22(-4.22%)
Feb 05, 2020
5.332
5.351
5.221
5.289
1,205,930
+0.15(+2.89%)
Feb 04, 2020
5.084
5.246
4.967
5.140
1,305,169
+0.11(+2.22%)
Feb 03, 2020
5.029
5.035
4.874
5.029
1,744,509
+0.01(+0.12%)
Jan 31, 2020
5.140
5.202
4.967
5.022
1,260,404
-0.12(-2.35%)
Jan 30, 2020
5.376
5.469
5.053
5.143
1,262,455
-0.34(-6.17%)
Jan 29, 2020
5.295
5.494
5.221
5.481
2,083,927
+0.25(+4.86%)
Jan 28, 2020
5.351
5.388
5.159
5.227
1,202,132
-0.04(-0.82%)
Jan 27, 2020
5.357
5.568
5.177
5.270
1,567,533
-0.45(-7.91%)
Jan 24, 2020
5.828
5.940
5.624
5.723
818,335
-0.12(-2.12%)
Jan 23, 2020
5.959
5.959
5.549
5.847
1,070,846
-0.20(-3.38%)
Jan 22, 2020
6.417
6.417
5.977
6.052
2,090,106
-0.38(-5.88%)
Jan 21, 2020
6.523
6.566
6.374
6.430
1,273,637
-0.16(-2.35%)
Jan 17, 2020
6.647
6.758
6.572
6.585
513,999
-0.06(-0.93%)
Jan 16, 2020
6.696
6.727
6.610
6.647
525,532
-0.02(-0.37%)
Jan 15, 2020
6.777
6.777
6.603
6.672
658,226
-0.08(-1.19%)
Jan 14, 2020
6.634
6.851
6.560
6.752
686,185
+0.11(+1.68%)
Jan 13, 2020
6.833
6.833
6.625
6.641
1,029,497
-0.19(-2.81%)
Jan 10, 2020
7.161
7.174
6.814
6.833
889,782
-0.29(-4.01%)
Jan 09, 2020
7.199
7.199
6.988
7.118
1,014,335
-0.04(-0.61%)
Jan 08, 2020
7.223
7.279
7.137
7.161
1,725,879
-0.13(-1.79%)
Jan 07, 2020
6.920
7.323
6.889
7.292
2,270,358
+0.35(+5.00%)
Jan 06, 2020
6.721
6.951
6.504
6.944
2,214,622
+0.09(+1.27%)
Jan 03, 2020
6.994
7.205
6.814
6.858
1,021,064
-0.24(-3.41%)
Jan 02, 2020
7.304
7.304
6.845
7.099
1,299,166
-0.22(-3.05%)
Dec 31, 2019
7.279
7.416
7.273
7.323
316,754
+0.05(+0.68%)
Dec 30, 2019
7.192
7.385
7.168
7.273
516,146
+0.06(+0.77%)
Dec 27, 2019
7.397
7.413
7.174
7.217
806,078
-0.19(-2.51%)
Dec 26, 2019
7.199
7.496
7.099
7.403
1,275,745
+0.26(+3.65%)
Dec 24, 2019
7.137
7.248
7.085
7.143
405,942
-0.01(-0.17%)
Dec 23, 2019
7.093
7.254
6.988
7.155
798,417
+0.09(+1.32%)
Dec 20, 2019
7.037
7.149
6.963
7.062
1,406,523
-0.10(-1.39%)
Dec 19, 2019
6.789
7.186
6.696
7.161
1,749,599
+0.35(+5.10%)
Dec 18, 2019
6.554
6.836
6.436
6.814
721,423
+0.27(+4.07%)
Dec 17, 2019
6.647
6.740
6.486
6.548
658,485
-0.07(-1.12%)
Dec 16, 2019
6.808
6.920
6.603
6.622
1,248,995
-0.16(-2.29%)
Dec 13, 2019
6.802
6.820
6.610
6.777
770,919
-0.03(-0.46%)
Dec 12, 2019
6.579
6.820
6.486
6.808
1,446,734
-0.04(-0.54%)
Dec 11, 2019
6.913
6.913
6.641
6.845
834,642
-0.06(-0.81%)
Dec 10, 2019
6.672
7.013
6.548
6.901
2,296,432
+0.24(+3.53%)
Dec 09, 2019
6.510
6.808
6.455
6.665
937,055
-0.02(-0.28%)
Dec 06, 2019
6.672
6.771
6.603
6.684
550,449
+0.08(+1.22%)
Dec 05, 2019
6.690
6.709
6.529
6.603
562,885
-0.04(-0.65%)
Dec 04, 2019
6.622
6.746
6.548
6.647
796,351
+0.05(+0.75%)
Dec 03, 2019
6.486
6.610
6.349
6.597
697,723
-0.02(-0.28%)
Dec 02, 2019
6.814
6.814
6.548
6.616
607,711
-0.20(-2.91%)
Nov 29, 2019
6.665
6.913
6.498
6.814
1,065,577
+0.20(+3.10%)
Nov 27, 2019
6.585
6.616
6.406
6.610
1,183,191
+0.02(+0.28%)
Nov 26, 2019
6.548
6.700
6.523
6.591
831,323
+0.02(+0.38%)
Nov 25, 2019
6.579
6.628
6.511
6.566
1,080,576
+0.01(+0.09%)
Nov 22, 2019
6.665
6.668
6.480
6.560
892,659
-0.03(-0.47%)
Nov 21, 2019
6.511
6.752
6.418
6.591
1,549,910
+0.39(+6.27%)
Nov 20, 2019
6.270
6.381
6.023
6.202
1,107,806
-0.07(-1.08%)
Nov 19, 2019
6.165
6.431
6.159
6.270
938,946
+0.07(+1.09%)
Nov 18, 2019
6.171
6.233
5.986
6.202
702,898
+0.03(+0.50%)
Nov 15, 2019
6.036
6.190
5.952
6.171
746,988
+0.20(+3.31%)
Nov 14, 2019
5.999
6.134
5.900
5.974
967,970
-0.03(-0.51%)
Nov 13, 2019
6.215
6.344
5.937
6.005
1,155,170
-0.30(-4.70%)
Nov 12, 2019
6.252
6.486
6.227
6.301
508,694
+0.05(+0.79%)
Nov 11, 2019
6.141
6.270
6.116
6.252
733,431
+0.07(+1.10%)
Nov 08, 2019
6.178
6.276
6.168
6.184
389,697
-0.02(-0.30%)
Nov 07, 2019
6.431
6.474
6.085
6.202
1,233,296
-0.23(-3.55%)
Nov 06, 2019
6.702
6.715
6.326
6.431
1,377,604
-0.34(-5.01%)
Nov 05, 2019
6.782
6.892
6.665
6.770
820,587
-0.06(-0.90%)
Nov 04, 2019
6.795
6.912
6.733
6.832
767,588
+0.01(+0.18%)
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.