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
Forterra Inc
(NQ:
FRTA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 17, 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 31, 2019
8.180
8.220
7.930
8.210
172,651
+0.01(+0.12%)
Oct 30, 2019
8.220
8.370
8.050
8.200
169,092
-0.10(-1.20%)
Oct 29, 2019
8.120
8.500
8.060
8.300
174,035
+0.17(+2.09%)
Oct 28, 2019
8.500
8.500
7.900
8.130
231,254
-0.34(-4.01%)
Oct 25, 2019
7.980
8.480
7.940
8.470
188,200
+0.45(+5.61%)
Oct 24, 2019
7.830
8.020
7.800
8.020
168,725
+0.12(+1.52%)
Oct 23, 2019
7.990
8.070
7.800
7.900
156,118
-0.09(-1.13%)
Oct 22, 2019
7.990
8.040
7.850
7.990
164,097
+0.02(+0.25%)
Oct 21, 2019
8.010
8.095
7.930
7.970
103,398
+0.02(+0.31%)
Oct 18, 2019
8.050
8.140
7.860
7.945
335,800
-0.02(-0.31%)
Oct 17, 2019
7.790
8.240
7.691
7.970
230,633
+0.24(+3.10%)
Oct 16, 2019
7.680
7.760
7.400
7.730
198,716
-0.03(-0.39%)
Oct 15, 2019
7.810
7.910
7.710
7.760
180,105
-0.01(-0.13%)
Oct 14, 2019
7.710
7.970
7.690
7.770
276,847
+0.18(+2.37%)
Oct 11, 2019
7.570
7.950
7.550
7.590
301,800
+0.30(+4.12%)
Oct 10, 2019
7.060
7.340
7.060
7.290
131,429
+0.24(+3.40%)
Oct 09, 2019
6.940
7.120
6.910
7.050
224,615
+0.18(+2.62%)
Oct 08, 2019
6.790
7.060
6.740
6.870
77,351
-0.01(-0.15%)
Oct 07, 2019
6.560
6.920
6.560
6.880
101,176
+0.20(+2.92%)
Oct 04, 2019
6.520
6.690
6.290
6.685
158,000
+0.13(+2.06%)
Oct 03, 2019
6.750
6.760
6.490
6.550
123,075
-0.21(-3.11%)
Oct 02, 2019
6.900
7.040
6.750
6.760
229,981
-0.28(-3.98%)
Oct 01, 2019
7.240
7.390
6.990
7.040
155,345
-0.19(-2.63%)
Sep 30, 2019
7.330
7.390
7.050
7.230
320,765
-0.09(-1.30%)
Sep 27, 2019
7.360
7.500
7.260
7.325
126,700
+0.03(+0.34%)
Sep 26, 2019
7.260
7.530
7.200
7.300
232,328
+0.01(+0.14%)
Sep 25, 2019
7.070
7.380
7.070
7.290
181,134
+0.16(+2.24%)
Sep 24, 2019
7.170
7.330
7.090
7.130
137,902
-0.08(-1.11%)
Sep 23, 2019
7.170
7.360
7.050
7.210
115,674
-0.06(-0.83%)
Sep 20, 2019
7.470
7.500
7.200
7.270
224,300
-0.25(-3.32%)
Sep 19, 2019
7.740
7.740
7.410
7.520
157,059
-0.18(-2.34%)
Sep 18, 2019
7.420
7.740
7.290
7.700
472,678
+0.27(+3.63%)
Sep 17, 2019
7.420
7.460
7.200
7.430
158,910
-0.06(-0.80%)
Sep 16, 2019
7.650
7.690
7.330
7.490
338,538
+0.04(+0.54%)
Sep 13, 2019
7.310
7.637
7.280
7.450
189,300
+0.17(+2.34%)
Sep 12, 2019
7.320
7.630
7.210
7.280
265,463
-0.01(-0.14%)
Sep 11, 2019
6.940
7.390
6.940
7.290
270,795
+0.29(+4.14%)
Sep 10, 2019
6.580
7.050
6.540
7.000
336,368
+0.39(+5.90%)
Sep 09, 2019
6.370
6.670
6.130
6.610
246,992
+0.67(+11.28%)
Sep 06, 2019
5.910
6.070
5.805
5.940
150,500
+0.02(+0.34%)
Sep 05, 2019
5.840
6.100
5.820
5.920
141,415
+0.16(+2.78%)
Sep 04, 2019
5.820
5.950
5.740
5.760
44,116
+0.02(+0.35%)
Sep 03, 2019
5.930
6.000
5.650
5.740
120,795
-0.24(-4.01%)
Aug 30, 2019
6.110
6.180
5.930
5.980
72,100
-0.09(-1.48%)
Aug 29, 2019
6.190
6.355
6.000
6.070
133,547
-0.02(-0.33%)
Aug 28, 2019
5.980
6.150
5.909
6.090
174,056
+0.11(+1.84%)
Aug 27, 2019
6.120
6.370
5.895
5.980
133,521
-0.09(-1.48%)
Aug 26, 2019
6.300
6.326
5.970
6.070
152,093
-0.11(-1.78%)
Aug 23, 2019
6.640
6.730
6.050
6.180
192,200
-0.51(-7.62%)
Aug 22, 2019
6.860
6.950
6.640
6.690
136,872
-0.04(-0.59%)
Aug 21, 2019
6.810
7.133
6.650
6.730
219,697
+0.00(+0.00%)
Aug 20, 2019
6.600
6.900
6.400
6.730
220,788
+0.11(+1.66%)
Aug 19, 2019
6.800
6.880
6.495
6.620
191,154
-0.14(-2.07%)
Aug 16, 2019
6.750
6.910
6.740
6.760
176,200
+0.01(+0.15%)
Aug 15, 2019
6.830
6.980
6.625
6.750
124,156
-0.10(-1.46%)
Aug 14, 2019
6.940
7.090
6.810
6.850
224,691
-0.13(-1.86%)
Aug 13, 2019
6.920
7.130
6.800
6.980
195,519
+0.19(+2.80%)
Aug 12, 2019
6.850
6.906
6.574
6.790
108,083
-0.15(-2.16%)
Aug 09, 2019
6.840
6.960
6.570
6.940
345,500
+0.06(+0.87%)
Aug 08, 2019
6.240
7.000
6.240
6.880
572,407
+1.06(+18.21%)
Aug 07, 2019
5.110
5.840
5.110
5.820
496,303
+0.59(+11.28%)
Aug 06, 2019
5.880
6.180
5.030
5.230
504,525
-0.70(-11.80%)
Aug 05, 2019
6.290
6.460
5.780
5.930
228,884
-0.52(-8.06%)
Aug 02, 2019
6.450
6.590
6.420
6.450
118,300
-0.11(-1.68%)
Aug 01, 2019
6.500
6.580
6.270
6.560
405,777
+0.06(+0.92%)
Jul 31, 2019
6.660
6.760
6.500
6.500
85,444
-0.15(-2.26%)
Jul 30, 2019
6.370
6.670
6.320
6.650
150,020
+0.20(+3.10%)
Jul 29, 2019
6.900
6.950
6.370
6.450
165,337
-0.45(-6.52%)
Jul 26, 2019
7.060
7.230
6.880
6.900
234,300
-0.15(-2.13%)
Jul 25, 2019
6.800
7.150
6.490
7.050
291,348
+0.21(+3.07%)
Jul 24, 2019
6.850
6.910
6.520
6.840
252,229
+0.03(+0.44%)
Jul 23, 2019
6.520
6.850
6.400
6.810
247,615
+0.34(+5.26%)
Jul 22, 2019
6.400
6.510
6.270
6.470
264,888
+0.11(+1.73%)
Jul 19, 2019
6.280
6.380
6.104
6.360
193,600
+0.09(+1.44%)
Jul 18, 2019
5.950
6.340
5.780
6.270
318,971
+0.32(+5.38%)
Jul 17, 2019
5.580
5.990
5.540
5.950
291,041
+0.35(+6.25%)
Jul 16, 2019
5.490
5.700
5.490
5.600
79,116
+0.10(+1.82%)
Jul 15, 2019
5.500
5.674
5.290
5.500
76,364
+0.01(+0.18%)
Jul 12, 2019
5.450
5.640
5.450
5.490
149,600
+0.07(+1.29%)
Jul 11, 2019
5.490
5.550
5.380
5.420
126,005
-0.09(-1.63%)
Jul 10, 2019
5.460
5.540
5.365
5.510
68,390
+0.06(+1.10%)
Jul 09, 2019
5.470
5.490
5.310
5.450
105,623
-0.05(-0.91%)
Jul 08, 2019
5.200
5.560
5.200
5.500
163,823
+0.25(+4.76%)
Jul 05, 2019
5.150
5.370
5.040
5.250
115,900
+0.04(+0.77%)
Jul 03, 2019
5.240
5.290
4.795
5.210
65,500
-0.03(-0.57%)
Jul 02, 2019
5.160
5.240
5.035
5.240
75,137
+0.03(+0.58%)
Jul 01, 2019
4.970
5.210
4.940
5.210
248,186
+0.24(+4.83%)
Jun 28, 2019
4.920
5.180
4.920
4.970
280,500
+0.05(+1.02%)
Jun 27, 2019
4.280
4.930
4.150
4.920
223,271
+0.63(+14.69%)
Jun 26, 2019
4.110
4.300
4.020
4.290
381,863
+0.16(+3.87%)
Jun 25, 2019
4.690
4.690
3.930
4.130
670,124
-0.43(-9.43%)
Jun 24, 2019
4.580
4.680
4.540
4.560
79,666
-0.04(-0.87%)
Jun 21, 2019
4.670
4.800
4.550
4.600
198,800
-0.12(-2.54%)
Jun 20, 2019
4.870
4.960
4.665
4.720
64,480
-0.06(-1.26%)
Jun 19, 2019
4.930
4.980
4.720
4.780
54,304
-0.14(-2.85%)
Jun 18, 2019
4.930
5.100
4.920
4.920
111,830
+0.06(+1.23%)
Jun 17, 2019
4.720
4.910
4.720
4.860
44,149
+0.09(+1.89%)
Jun 14, 2019
4.930
4.930
4.610
4.770
93,000
-0.03(-0.63%)
Jun 13, 2019
4.840
4.930
4.610
4.800
91,981
-0.02(-0.41%)
Jun 12, 2019
4.910
4.940
4.780
4.820
73,653
-0.14(-2.82%)
Jun 11, 2019
5.060
5.240
4.960
4.960
89,603
-0.12(-2.36%)
Jun 10, 2019
4.920
5.250
4.920
5.080
167,320
+0.18(+3.67%)
Jun 07, 2019
4.880
5.070
4.860
4.900
108,300
+0.06(+1.24%)
Jun 06, 2019
4.820
5.010
4.760
4.840
144,929
-0.04(-0.82%)
Jun 05, 2019
4.770
5.040
4.700
4.880
93,770
+0.15(+3.17%)
Jun 04, 2019
4.640
4.800
4.540
4.730
219,417
+0.14(+3.05%)
Jun 03, 2019
4.820
4.910
4.500
4.590
188,101
-0.19(-3.97%)
May 31, 2019
4.860
5.070
4.770
4.780
158,400
-0.21(-4.21%)
May 30, 2019
5.030
5.150
4.830
4.990
104,927
-0.01(-0.20%)
May 29, 2019
4.930
5.030
4.900
5.000
76,109
+0.00(+0.00%)
May 28, 2019
5.080
5.080
4.940
5.000
116,773
-0.03(-0.60%)
May 24, 2019
5.000
5.108
4.930
5.030
61,200
+0.07(+1.41%)
May 23, 2019
5.230
5.230
4.860
4.960
194,094
-0.38(-7.12%)
May 22, 2019
5.790
5.790
5.330
5.340
119,313
-0.50(-8.56%)
May 21, 2019
5.830
5.910
5.710
5.840
80,610
+0.07(+1.21%)
May 20, 2019
5.900
6.014
5.690
5.770
104,103
-0.21(-3.51%)
May 17, 2019
5.930
6.150
5.885
5.980
190,900
+0.05(+0.84%)
May 16, 2019
5.930
5.970
5.750
5.930
126,134
+0.06(+1.02%)
May 15, 2019
5.510
5.900
5.510
5.870
121,546
+0.27(+4.82%)
May 14, 2019
5.650
5.680
5.360
5.600
151,412
-0.02(-0.36%)
May 13, 2019
5.550
5.630
5.250
5.620
160,648
-0.13(-2.26%)
May 10, 2019
5.650
5.894
5.634
5.750
142,800
+0.00(+0.00%)
May 09, 2019
5.530
5.790
5.310
5.750
256,118
+0.25(+4.55%)
May 08, 2019
5.160
5.550
5.160
5.500
293,232
+0.28(+5.36%)
May 07, 2019
5.240
5.340
5.010
5.220
483,233
+0.32(+6.53%)
May 06, 2019
4.790
5.090
4.630
4.900
211,568
-0.05(-1.01%)
May 03, 2019
4.730
4.950
4.680
4.950
115,400
+0.26(+5.54%)
May 02, 2019
4.660
4.770
4.450
4.690
124,135
+0.03(+0.64%)
May 01, 2019
4.660
4.810
4.620
4.660
79,889
+0.02(+0.43%)
Apr 30, 2019
4.650
4.850
4.550
4.640
166,266
+0.02(+0.43%)
Apr 29, 2019
4.450
4.640
4.370
4.620
118,309
+0.18(+4.05%)
Apr 26, 2019
4.420
4.540
4.410
4.440
73,100
+0.03(+0.68%)
Apr 25, 2019
4.700
4.710
4.360
4.410
136,682
-0.30(-6.37%)
Apr 24, 2019
4.700
4.840
4.610
4.710
96,344
+0.00(+0.00%)
Apr 23, 2019
4.750
5.000
4.690
4.710
265,289
-0.01(-0.21%)
Apr 22, 2019
4.990
5.035
4.680
4.720
156,852
-0.29(-5.79%)
Apr 18, 2019
4.830
5.080
4.830
5.010
246,200
+0.16(+3.30%)
Apr 17, 2019
4.660
4.940
4.590
4.850
223,955
+0.24(+5.21%)
Apr 16, 2019
4.350
4.700
4.350
4.610
199,930
+0.26(+5.98%)
Apr 15, 2019
4.530
4.560
4.260
4.350
110,893
-0.19(-4.19%)
Apr 12, 2019
4.440
4.640
4.350
4.540
206,900
+0.16(+3.65%)
Apr 11, 2019
4.250
4.430
4.200
4.380
179,348
+0.14(+3.30%)
Apr 10, 2019
4.190
4.290
4.130
4.240
180,080
+0.06(+1.44%)
Apr 09, 2019
4.460
4.460
4.130
4.180
184,648
-0.34(-7.52%)
Apr 08, 2019
4.390
4.560
4.295
4.520
206,838
+0.09(+2.03%)
Apr 05, 2019
4.350
4.530
4.345
4.430
389,400
+0.09(+2.07%)
Apr 04, 2019
4.100
4.390
4.100
4.340
603,840
+0.24(+5.85%)
Apr 03, 2019
4.420
4.420
4.045
4.100
340,531
-0.27(-6.18%)
Apr 02, 2019
4.110
4.430
4.060
4.370
642,520
+0.27(+6.59%)
Apr 01, 2019
4.230
4.330
4.060
4.100
195,392
-0.12(-2.84%)
Mar 29, 2019
4.300
4.450
4.120
4.220
157,700
-0.08(-1.86%)
Mar 28, 2019
4.010
4.350
4.000
4.300
255,136
+0.30(+7.50%)
Mar 27, 2019
4.110
4.170
3.910
4.000
196,759
-0.13(-3.15%)
Mar 26, 2019
4.150
4.160
3.990
4.130
175,833
+0.03(+0.73%)
Mar 25, 2019
4.060
4.145
3.940
4.100
167,497
+0.01(+0.24%)
Mar 22, 2019
4.230
4.230
3.860
4.090
440,900
-0.20(-4.66%)
Mar 21, 2019
4.050
4.340
4.050
4.290
239,266
+0.18(+4.38%)
Mar 20, 2019
4.520
4.520
4.000
4.110
367,688
-0.47(-10.26%)
Mar 19, 2019
4.300
4.790
4.300
4.580
440,590
+0.51(+12.53%)
Mar 18, 2019
3.790
4.130
3.790
4.070
419,492
+0.28(+7.39%)
Mar 15, 2019
4.240
4.260
3.400
3.790
1,965,500
-0.45(-10.61%)
Mar 14, 2019
4.280
4.620
4.240
4.240
398,172
+0.00(+0.00%)
Mar 13, 2019
4.810
4.950
4.210
4.240
613,528
-0.56(-11.67%)
Mar 12, 2019
4.930
4.970
4.590
4.800
464,196
-0.28(-5.51%)
Mar 11, 2019
4.470
5.590
4.170
5.080
975,300
+0.68(+15.45%)
Mar 08, 2019
4.340
4.510
4.320
4.400
225,000
+0.05(+1.15%)
Mar 07, 2019
4.740
4.750
4.270
4.350
177,996
-0.40(-8.42%)
Mar 06, 2019
4.820
5.130
4.740
4.750
60,206
-0.06(-1.25%)
Mar 05, 2019
5.220
5.220
4.600
4.810
157,617
-0.36(-6.96%)
Mar 04, 2019
5.320
5.480
5.150
5.170
87,250
-0.13(-2.45%)
Mar 01, 2019
5.270
5.600
5.150
5.300
61,400
+0.05(+0.95%)
Feb 28, 2019
5.220
5.280
5.220
5.250
82,584
+0.05(+0.96%)
Feb 27, 2019
6.010
6.010
5.190
5.200
308,087
-0.89(-14.61%)
Feb 26, 2019
6.100
6.170
5.980
6.090
140,921
-0.01(-0.16%)
Feb 25, 2019
5.940
6.170
5.895
6.100
58,467
+0.22(+3.74%)
Feb 22, 2019
5.840
6.000
5.790
5.880
91,000
+0.06(+1.03%)
Feb 21, 2019
5.700
5.840
5.532
5.820
98,812
+0.13(+2.28%)
Feb 20, 2019
5.690
5.800
5.650
5.690
76,343
-0.01(-0.18%)
Feb 19, 2019
5.370
5.840
5.370
5.700
319,677
+0.23(+4.20%)
Feb 15, 2019
5.360
5.530
5.360
5.470
222,700
+0.18(+3.40%)
Feb 14, 2019
5.190
5.350
4.950
5.290
108,055
+0.03(+0.57%)
Feb 13, 2019
5.080
5.290
5.080
5.260
67,521
+0.15(+2.94%)
Feb 12, 2019
5.140
5.280
5.020
5.110
78,448
+0.05(+0.99%)
Feb 11, 2019
4.920
5.090
4.830
5.060
49,904
+0.19(+3.90%)
Feb 08, 2019
4.940
5.000
4.710
4.870
81,500
-0.08(-1.62%)
Feb 07, 2019
5.210
5.210
4.830
4.950
187,577
-0.35(-6.60%)
Feb 06, 2019
5.230
5.380
5.230
5.300
106,520
+0.06(+1.15%)
Feb 05, 2019
5.080
5.255
5.080
5.240
94,032
+0.14(+2.75%)
Feb 04, 2019
4.990
5.100
4.990
5.100
58,377
+0.08(+1.59%)
Feb 01, 2019
5.150
5.240
4.930
5.020
115,100
-0.11(-2.14%)
Jan 31, 2019
4.820
5.140
4.740
5.130
194,908
+0.27(+5.56%)
Jan 30, 2019
4.710
4.860
4.630
4.860
83,277
+0.20(+4.29%)
Jan 29, 2019
4.770
4.770
4.630
4.660
114,975
-0.10(-2.10%)
Jan 28, 2019
4.840
4.930
4.700
4.760
111,728
-0.11(-2.26%)
Jan 25, 2019
4.780
4.920
4.720
4.870
163,800
+0.16(+3.40%)
Jan 24, 2019
4.550
4.780
4.500
4.710
147,496
+0.17(+3.74%)
Jan 23, 2019
4.680
4.770
4.390
4.540
144,758
+0.01(+0.22%)
Jan 22, 2019
4.760
4.950
4.500
4.530
299,221
-0.31(-6.40%)
Jan 18, 2019
4.840
4.890
4.760
4.840
201,900
+0.03(+0.62%)
Jan 17, 2019
4.690
4.910
4.670
4.810
79,924
+0.09(+1.91%)
Jan 16, 2019
4.710
4.895
4.688
4.720
116,940
+0.03(+0.64%)
Jan 15, 2019
4.680
4.770
4.520
4.690
234,354
+0.01(+0.21%)
Jan 14, 2019
4.620
4.740
4.450
4.680
146,575
-0.01(-0.21%)
Jan 11, 2019
4.530
4.840
4.280
4.690
239,700
+0.07(+1.52%)
Jan 10, 2019
4.580
4.640
4.400
4.620
126,014
-0.03(-0.65%)
Jan 09, 2019
4.640
4.720
4.237
4.650
138,359
+0.02(+0.43%)
Jan 08, 2019
4.460
4.640
4.320
4.630
152,260
+0.25(+5.71%)
Jan 07, 2019
4.240
4.660
4.170
4.380
223,088
+0.13(+3.06%)
Jan 04, 2019
3.910
4.280
3.900
4.250
299,000
+0.35(+8.97%)
Jan 03, 2019
4.120
4.150
3.900
3.900
223,218
-0.33(-7.80%)
Jan 02, 2019
3.650
4.260
3.650
4.230
272,332
+0.47(+12.50%)
Dec 31, 2018
3.880
3.950
3.550
3.760
472,800
-0.06(-1.57%)
Dec 28, 2018
3.860
4.050
3.720
3.820
316,000
-0.12(-3.05%)
Dec 27, 2018
3.510
3.950
3.500
3.940
191,531
+0.36(+10.06%)
Dec 26, 2018
3.910
4.043
3.250
3.580
773,750
-0.30(-7.73%)
Dec 24, 2018
3.550
4.040
3.250
3.880
427,000
+0.33(+9.30%)
Dec 21, 2018
3.800
3.950
3.460
3.550
900,500
-0.22(-5.84%)
Dec 20, 2018
4.000
4.192
3.720
3.770
359,510
-0.27(-6.68%)
Dec 19, 2018
4.100
4.345
4.010
4.040
345,915
-0.05(-1.22%)
Dec 18, 2018
4.160
4.507
4.090
4.090
277,248
-0.01(-0.24%)
Dec 17, 2018
4.120
4.330
4.080
4.100
195,625
-0.07(-1.68%)
Dec 14, 2018
4.370
4.470
4.040
4.170
397,500
-0.21(-4.79%)
Dec 13, 2018
4.590
4.687
4.360
4.380
349,312
-0.16(-3.52%)
Dec 12, 2018
4.850
5.000
4.380
4.540
656,322
-0.27(-5.61%)
Dec 11, 2018
5.260
5.270
4.800
4.810
391,781
-0.40(-7.68%)
Dec 10, 2018
4.700
5.290
4.250
5.210
792,311
+0.47(+9.92%)
Dec 07, 2018
4.970
5.300
4.680
4.740
317,100
-0.23(-4.72%)
Dec 06, 2018
4.950
5.110
4.804
4.975
111,905
+0.01(+0.30%)
Dec 04, 2018
5.400
5.620
4.905
4.960
269,200
-0.50(-9.16%)
Dec 03, 2018
4.990
5.650
4.990
5.460
503,707
+0.56(+11.43%)
Nov 30, 2018
5.060
5.060
4.760
4.900
280,600
-0.19(-3.73%)
Nov 29, 2018
5.310
5.360
5.070
5.090
155,307
-0.22(-4.14%)
Nov 28, 2018
5.000
5.430
4.840
5.310
244,234
+0.36(+7.27%)
Nov 27, 2018
4.650
4.990
4.650
4.950
119,199
+0.23(+4.87%)
Nov 26, 2018
4.590
4.740
4.535
4.720
125,313
+0.19(+4.19%)
Nov 23, 2018
4.240
4.600
4.240
4.530
86,100
+0.18(+4.14%)
Nov 21, 2018
4.350
4.350
4.350
0
-0.08(-1.81%)
Nov 20, 2018
4.500
4.676
4.190
4.430
311,120
-0.15(-3.28%)
Nov 19, 2018
4.680
4.840
4.540
4.580
134,765
-0.13(-2.76%)
Nov 16, 2018
4.700
4.780
4.445
4.710
215,400
-0.01(-0.21%)
Nov 15, 2018
4.810
4.850
4.500
4.720
318,635
-0.14(-2.88%)
Nov 14, 2018
5.100
5.240
4.820
4.860
242,980
-0.21(-4.14%)
Nov 13, 2018
5.100
5.300
5.025
5.070
201,188
+0.02(+0.40%)
Nov 12, 2018
5.440
5.510
5.040
5.050
979,597
-0.41(-7.51%)
Nov 09, 2018
5.660
5.660
5.450
5.460
451,300
-0.17(-3.11%)
Nov 08, 2018
6.140
6.190
5.600
5.635
356,688
-0.61(-9.70%)
Nov 07, 2018
6.540
6.540
5.940
6.240
411,843
+0.23(+3.74%)
Nov 06, 2018
4.800
6.827
4.750
6.015
989,318
+0.72(+13.71%)
Nov 05, 2018
5.290
5.350
5.030
5.290
337,029
+0.02(+0.38%)
Nov 02, 2018
4.910
5.280
4.870
5.270
342,200
+0.38(+7.77%)
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.