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
The Dixie Group
(NQ:
DXYN
)
0.9075
-0.0225 (-2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.830
5.010
4.520
4.590
74,351
-0.21(-4.37%)
Oct 28, 2021
4.820
4.961
4.750
4.800
33,280
-0.02(-0.41%)
Oct 27, 2021
5.250
5.240
4.750
4.820
96,922
-0.43(-8.19%)
Oct 26, 2021
4.810
5.250
5.250
126,718
+0.49(+10.29%)
Oct 25, 2021
4.987
4.987
4.503
4.760
58,497
+0.07(+1.49%)
Oct 22, 2021
4.810
4.810
4.570
4.690
27,578
-0.08(-1.68%)
Oct 21, 2021
4.700
4.800
4.700
4.770
12,397
+0.02(+0.42%)
Oct 20, 2021
4.600
4.810
4.568
4.750
59,625
+0.15(+3.26%)
Oct 19, 2021
4.760
4.830
4.550
4.600
84,576
-0.17(-3.56%)
Oct 18, 2021
4.800
4.840
4.670
4.770
49,968
+0.02(+0.42%)
Oct 15, 2021
4.890
4.890
4.710
4.750
43,083
-0.08(-1.66%)
Oct 14, 2021
4.790
4.841
4.751
4.830
29,248
+0.05(+1.05%)
Oct 13, 2021
4.840
4.976
4.750
4.780
13,961
-0.07(-1.44%)
Oct 12, 2021
4.840
4.920
4.840
4.850
24,143
+0.01(+0.21%)
Oct 11, 2021
4.700
4.880
4.660
4.840
43,587
+0.18(+3.86%)
Oct 08, 2021
4.620
4.800
4.620
4.660
20,175
+0.00(+0.00%)
Oct 07, 2021
4.670
4.800
4.630
4.660
50,805
-0.01(-0.21%)
Oct 06, 2021
4.790
4.900
4.650
4.670
52,818
-0.15(-3.11%)
Oct 05, 2021
4.810
4.900
4.700
4.820
47,880
+0.04(+0.84%)
Oct 04, 2021
4.820
4.880
4.700
4.780
88,523
+0.01(+0.21%)
Oct 01, 2021
4.880
5.010
4.690
4.770
74,663
-0.09(-1.85%)
Sep 30, 2021
4.900
5.060
4.820
4.860
32,808
+0.01(+0.21%)
Sep 29, 2021
4.910
4.983
4.800
4.850
65,635
-0.01(-0.21%)
Sep 28, 2021
5.060
5.120
4.860
4.860
59,407
-0.16(-3.19%)
Sep 27, 2021
5.090
5.150
4.950
5.020
69,737
-0.14(-2.71%)
Sep 24, 2021
4.910
5.250
4.910
5.160
59,733
+0.22(+4.45%)
Sep 23, 2021
5.100
5.190
4.910
4.940
109,917
-0.07(-1.40%)
Sep 22, 2021
5.200
5.280
4.980
5.010
63,054
-0.18(-3.47%)
Sep 21, 2021
5.280
5.480
5.110
5.190
86,943
-0.06(-1.14%)
Sep 20, 2021
5.053
5.530
5.053
5.250
145,103
-0.29(-5.23%)
Sep 17, 2021
5.460
5.580
5.160
5.540
315,231
+0.13(+2.40%)
Sep 16, 2021
5.340
5.500
5.244
5.410
117,839
+0.13(+2.46%)
Sep 15, 2021
5.380
5.400
5.250
5.280
114,870
-0.09(-1.68%)
Sep 14, 2021
5.360
5.450
5.273
5.370
138,548
+0.07(+1.32%)
Sep 13, 2021
5.240
5.393
5.170
5.300
216,052
+0.19(+3.72%)
Sep 10, 2021
4.930
5.150
4.830
5.110
453,051
+0.66(+14.83%)
Sep 09, 2021
4.480
4.530
4.390
4.450
31,733
+0.01(+0.23%)
Sep 08, 2021
4.500
4.510
4.280
4.440
66,598
-0.10(-2.20%)
Sep 07, 2021
4.500
4.580
4.410
4.540
128,610
+0.09(+2.02%)
Sep 03, 2021
4.370
4.470
4.340
4.450
172,017
+0.12(+2.77%)
Sep 02, 2021
4.200
4.390
4.200
4.330
134,190
+0.11(+2.61%)
Sep 01, 2021
4.100
4.340
4.075
4.220
95,705
+0.12(+2.93%)
Aug 31, 2021
3.950
4.100
3.900
4.100
40,020
+0.10(+2.50%)
Aug 30, 2021
4.000
4.080
3.784
4.000
65,903
+0.08(+2.04%)
Aug 27, 2021
3.740
3.990
3.710
3.920
44,068
+0.18(+4.81%)
Aug 26, 2021
3.800
3.836
3.670
3.740
92,615
-0.04(-1.06%)
Aug 25, 2021
3.980
4.290
3.770
3.780
151,456
-0.16(-4.06%)
Aug 24, 2021
3.840
4.060
3.780
3.940
21,685
+0.11(+2.87%)
Aug 23, 2021
3.920
4.100
3.720
3.830
103,770
-0.10(-2.54%)
Aug 20, 2021
3.830
3.930
3.720
3.930
43,547
+0.16(+4.24%)
Aug 19, 2021
3.860
4.000
3.750
3.770
39,944
-0.19(-4.80%)
Aug 18, 2021
3.750
4.180
3.720
3.960
191,459
+0.18(+4.76%)
Aug 17, 2021
3.720
3.840
3.610
3.780
60,330
-0.03(-0.79%)
Aug 16, 2021
3.960
3.960
3.758
3.810
48,636
-0.13(-3.30%)
Aug 13, 2021
4.120
4.130
3.910
3.940
86,318
-0.20(-4.83%)
Aug 12, 2021
4.110
4.350
4.010
4.140
181,057
+0.05(+1.22%)
Aug 11, 2021
4.000
4.120
3.900
4.090
110,713
+0.15(+3.81%)
Aug 10, 2021
4.060
4.080
3.910
3.940
170,833
-0.11(-2.72%)
Aug 09, 2021
3.620
4.200
3.540
4.050
254,200
+0.30(+8.00%)
Aug 06, 2021
3.360
3.750
3.350
3.750
301,464
+0.26(+7.45%)
Aug 05, 2021
3.000
3.660
2.990
3.490
1,886,234
+0.78(+28.78%)
Aug 04, 2021
2.740
2.790
2.710
2.710
34,875
-0.08(-2.87%)
Aug 03, 2021
2.900
2.900
2.750
2.790
53,903
-0.07(-2.45%)
Aug 02, 2021
2.860
2.990
2.860
2.860
12,934
+0.02(+0.70%)
Jul 30, 2021
2.840
2.875
2.760
2.840
53,599
+0.04(+1.43%)
Jul 29, 2021
2.700
2.910
2.640
2.800
60,222
+0.10(+3.70%)
Jul 28, 2021
2.860
2.860
2.640
2.700
17,560
-0.13(-4.59%)
Jul 27, 2021
2.850
2.850
2.750
2.830
9,444
-0.04(-1.39%)
Jul 26, 2021
2.860
2.950
2.850
2.870
37,215
+0.01(+0.35%)
Jul 23, 2021
2.900
2.950
2.860
2.860
10,806
-0.05(-1.72%)
Jul 22, 2021
3.080
3.080
2.860
2.910
21,773
-0.14(-4.59%)
Jul 21, 2021
2.990
3.220
2.990
3.050
59,206
+0.07(+2.35%)
Jul 20, 2021
2.970
3.080
2.970
2.980
29,049
+0.03(+1.02%)
Jul 19, 2021
2.970
3.030
2.850
2.950
38,396
-0.03(-1.01%)
Jul 16, 2021
3.040
3.100
2.950
2.980
29,582
-0.06(-1.97%)
Jul 15, 2021
3.040
3.140
2.970
3.040
65,070
+0.02(+0.66%)
Jul 14, 2021
3.190
3.320
2.990
3.020
33,884
-0.11(-3.51%)
Jul 13, 2021
3.240
3.340
3.110
3.130
75,152
-0.22(-6.57%)
Jul 12, 2021
3.080
3.410
3.040
3.350
86,870
+0.21(+6.69%)
Jul 09, 2021
3.170
3.260
3.100
3.140
37,898
-0.01(-0.32%)
Jul 08, 2021
3.100
3.220
3.060
3.150
31,806
-0.06(-1.87%)
Jul 07, 2021
3.420
3.510
3.100
3.210
83,820
-0.14(-4.18%)
Jul 06, 2021
3.160
3.540
3.160
3.350
106,254
+0.15(+4.69%)
Jul 02, 2021
3.390
3.411
3.110
3.200
138,746
-0.25(-7.25%)
Jul 01, 2021
3.160
3.610
2.990
3.450
516,766
+0.52(+17.75%)
Jun 30, 2021
3.280
3.350
2.880
2.930
417,243
+0.30(+11.41%)
Jun 29, 2021
2.620
2.650
2.550
2.630
16,283
+0.05(+1.94%)
Jun 28, 2021
2.730
2.760
2.550
2.580
57,782
-0.19(-6.86%)
Jun 25, 2021
2.700
2.775
2.635
2.770
67,038
+0.05(+1.84%)
Jun 24, 2021
2.680
2.750
2.630
2.720
36,203
+0.01(+0.37%)
Jun 23, 2021
2.700
2.710
2.580
2.710
50,054
+0.16(+6.27%)
Jun 22, 2021
2.530
2.650
2.450
2.550
65,573
+0.02(+0.79%)
Jun 21, 2021
2.520
2.540
2.460
2.530
55,678
+0.02(+0.80%)
Jun 18, 2021
2.540
2.550
2.370
2.510
135,021
+0.00(+0.00%)
Jun 17, 2021
2.600
2.608
2.430
2.510
80,988
-0.05(-1.95%)
Jun 16, 2021
2.530
2.560
2.500
2.560
60,318
+0.05(+1.99%)
Jun 15, 2021
2.590
2.650
2.500
2.510
60,567
-0.09(-3.46%)
Jun 14, 2021
2.590
2.660
2.550
2.600
38,864
+0.00(+0.00%)
Jun 11, 2021
2.600
2.690
2.550
2.600
46,055
+0.05(+1.96%)
Jun 10, 2021
2.670
2.690
2.460
2.550
98,539
-0.09(-3.41%)
Jun 09, 2021
2.680
2.740
2.620
2.640
22,570
+0.02(+0.76%)
Jun 08, 2021
2.640
2.734
2.610
2.620
56,673
-0.02(-0.76%)
Jun 07, 2021
2.680
2.860
2.640
2.640
86,594
-0.06(-2.22%)
Jun 04, 2021
2.690
2.740
2.680
2.700
41,341
+0.00(+0.00%)
Jun 03, 2021
2.760
2.760
2.680
2.700
45,264
-0.08(-2.88%)
Jun 02, 2021
2.740
2.815
2.700
2.780
65,655
+0.09(+3.35%)
Jun 01, 2021
2.760
2.810
2.690
2.690
66,217
-0.11(-3.93%)
May 28, 2021
2.750
2.900
2.750
2.800
31,824
+0.07(+2.56%)
May 27, 2021
2.800
2.800
2.703
2.730
73,055
-0.06(-2.15%)
May 26, 2021
2.790
2.839
2.740
2.790
38,566
+0.03(+1.09%)
May 25, 2021
2.820
2.910
2.760
2.760
27,932
-0.08(-2.82%)
May 24, 2021
2.850
2.960
2.800
2.840
60,375
-0.03(-1.05%)
May 21, 2021
2.900
2.970
2.750
2.870
41,171
-0.03(-1.03%)
May 20, 2021
2.700
2.970
2.695
2.900
98,341
+0.24(+9.02%)
May 19, 2021
2.910
2.928
2.540
2.660
236,605
-0.32(-10.74%)
May 18, 2021
3.060
3.150
2.910
2.980
102,952
-0.09(-2.93%)
May 17, 2021
3.100
3.160
3.000
3.070
31,051
-0.07(-2.23%)
May 14, 2021
3.160
3.275
3.060
3.140
25,908
-0.01(-0.32%)
May 13, 2021
3.020
3.350
3.015
3.150
91,287
+0.12(+3.96%)
May 12, 2021
3.260
3.370
3.030
3.030
51,009
-0.32(-9.55%)
May 11, 2021
3.110
3.400
3.040
3.350
67,715
+0.23(+7.37%)
May 10, 2021
3.230
3.290
3.120
3.120
38,185
-0.17(-5.17%)
May 07, 2021
3.360
3.390
3.290
3.290
35,573
-0.08(-2.37%)
May 06, 2021
3.440
3.710
3.370
3.370
19,338
-0.09(-2.60%)
May 05, 2021
3.620
3.620
3.370
3.460
19,138
-0.14(-3.89%)
May 04, 2021
3.660
3.693
3.560
3.600
22,839
-0.10(-2.70%)
May 03, 2021
3.720
3.720
3.570
3.700
57,326
+0.11(+3.06%)
Apr 30, 2021
3.480
3.720
3.464
3.590
58,500
+0.09(+2.57%)
Apr 29, 2021
3.690
3.700
3.420
3.500
30,604
-0.11(-3.05%)
Apr 28, 2021
3.350
3.770
3.350
3.610
68,727
+0.26(+7.76%)
Apr 27, 2021
3.340
3.390
3.260
3.350
33,256
-0.01(-0.30%)
Apr 26, 2021
3.260
3.390
3.170
3.360
57,537
+0.10(+3.07%)
Apr 23, 2021
3.250
3.390
3.240
3.260
85,800
-0.10(-2.98%)
Apr 22, 2021
3.350
3.460
3.270
3.360
56,703
+0.02(+0.60%)
Apr 21, 2021
3.250
3.428
3.250
3.340
24,067
+0.06(+1.83%)
Apr 20, 2021
3.600
3.640
3.230
3.280
90,569
-0.36(-9.89%)
Apr 19, 2021
3.820
3.850
3.530
3.640
80,539
-0.18(-4.71%)
Apr 16, 2021
3.650
3.840
3.540
3.820
54,700
+0.21(+5.82%)
Apr 15, 2021
3.670
3.860
3.554
3.610
65,950
-0.09(-2.43%)
Apr 14, 2021
3.690
3.770
3.630
3.700
47,777
-0.02(-0.54%)
Apr 13, 2021
3.710
3.790
3.520
3.720
52,125
-0.03(-0.80%)
Apr 12, 2021
3.700
3.760
3.560
3.750
58,477
+0.07(+1.90%)
Apr 09, 2021
3.660
3.690
3.590
3.680
24,000
+0.04(+1.10%)
Apr 08, 2021
3.590
3.650
3.510
3.640
28,185
+0.03(+0.83%)
Apr 07, 2021
3.640
3.670
3.470
3.610
48,629
-0.03(-0.82%)
Apr 06, 2021
3.730
3.730
3.550
3.640
54,637
-0.05(-1.36%)
Apr 05, 2021
3.340
3.730
3.310
3.690
109,734
+0.33(+9.82%)
Apr 01, 2021
3.100
3.460
3.100
3.360
146,300
+0.39(+13.13%)
Mar 31, 2021
3.150
3.150
2.930
2.970
205,440
-0.18(-5.71%)
Mar 30, 2021
3.150
3.350
3.070
3.150
113,171
+0.02(+0.64%)
Mar 29, 2021
3.380
3.470
3.110
3.130
126,838
-0.34(-9.80%)
Mar 26, 2021
3.510
3.510
3.400
3.470
51,300
+0.02(+0.58%)
Mar 25, 2021
3.490
3.496
3.260
3.450
63,227
+0.05(+1.47%)
Mar 24, 2021
3.500
3.670
3.400
3.400
71,156
-0.11(-3.13%)
Mar 23, 2021
3.560
3.700
3.498
3.510
117,350
-0.13(-3.57%)
Mar 22, 2021
3.680
3.850
3.600
3.640
115,106
-0.09(-2.41%)
Mar 19, 2021
3.680
3.770
3.550
3.730
71,300
+0.06(+1.63%)
Mar 18, 2021
3.910
4.000
3.630
3.670
78,244
-0.23(-5.90%)
Mar 17, 2021
3.540
3.980
3.515
3.900
244,456
+0.32(+8.94%)
Mar 16, 2021
3.900
4.010
3.530
3.580
294,879
-0.26(-6.77%)
Mar 15, 2021
3.510
4.100
3.510
3.840
415,546
+0.29(+8.17%)
Mar 12, 2021
3.210
3.560
3.210
3.550
221,600
+0.28(+8.56%)
Mar 11, 2021
3.130
3.330
3.070
3.270
181,129
+0.25(+8.28%)
Mar 10, 2021
3.070
3.100
2.880
3.020
132,577
-0.05(-1.63%)
Mar 09, 2021
2.900
3.100
2.880
3.070
166,393
+0.20(+6.97%)
Mar 08, 2021
2.750
2.970
2.750
2.870
323,284
-0.07(-2.38%)
Mar 05, 2021
3.120
3.140
2.260
2.940
1,076,000
-0.30(-9.26%)
Mar 04, 2021
4.790
4.790
2.740
3.240
1,964,527
-2.22(-40.66%)
Mar 03, 2021
5.500
5.695
5.280
5.460
170,821
-0.04(-0.73%)
Mar 02, 2021
5.490
5.900
5.233
5.500
221,011
-0.05(-0.90%)
Mar 01, 2021
5.460
6.000
5.460
5.550
356,784
+0.09(+1.65%)
Feb 26, 2021
5.300
5.725
5.100
5.460
148,200
+0.14(+2.63%)
Feb 25, 2021
5.580
5.800
5.130
5.320
221,985
-0.16(-2.92%)
Feb 24, 2021
4.950
5.830
4.915
5.480
188,980
+0.58(+11.84%)
Feb 23, 2021
5.260
5.350
4.710
4.900
262,855
-0.60(-10.91%)
Feb 22, 2021
5.430
6.000
5.420
5.500
232,024
+0.07(+1.29%)
Feb 19, 2021
5.170
5.670
5.170
5.430
174,000
+0.32(+6.26%)
Feb 18, 2021
5.200
5.200
4.625
5.110
251,448
-0.08(-1.54%)
Feb 17, 2021
5.250
5.350
5.080
5.190
88,596
-0.06(-1.14%)
Feb 16, 2021
5.230
5.490
5.020
5.250
192,342
+0.09(+1.74%)
Feb 12, 2021
4.800
5.500
4.750
5.160
346,200
+0.37(+7.72%)
Feb 11, 2021
4.800
4.940
4.120
4.790
333,041
-0.01(-0.21%)
Feb 10, 2021
5.020
5.399
4.680
4.800
334,401
-0.04(-0.83%)
Feb 09, 2021
4.280
4.950
4.260
4.840
276,306
+0.57(+13.35%)
Feb 08, 2021
4.400
4.400
4.130
4.270
262,358
-0.08(-1.84%)
Feb 05, 2021
4.140
4.400
4.140
4.350
270,300
+0.25(+6.10%)
Feb 04, 2021
4.000
4.100
3.980
4.100
163,904
+0.11(+2.76%)
Feb 03, 2021
3.950
4.000
3.910
3.990
231,985
+0.11(+2.84%)
Feb 02, 2021
3.890
4.000
3.840
3.880
233,363
-0.01(-0.26%)
Feb 01, 2021
3.600
3.905
3.500
3.890
254,892
+0.39(+11.14%)
Jan 29, 2021
3.490
3.660
3.411
3.500
112,300
+0.04(+1.16%)
Jan 28, 2021
3.680
3.850
3.400
3.460
227,024
-0.25(-6.74%)
Jan 27, 2021
3.730
3.800
3.660
3.710
165,011
-0.03(-0.80%)
Jan 26, 2021
3.590
3.780
3.550
3.740
132,916
+0.19(+5.35%)
Jan 25, 2021
3.600
3.650
3.450
3.550
155,797
-0.05(-1.39%)
Jan 22, 2021
3.430
3.600
3.380
3.600
127,400
+0.17(+4.96%)
Jan 21, 2021
3.470
3.550
3.380
3.430
117,988
-0.01(-0.29%)
Jan 20, 2021
3.380
3.500
3.370
3.440
121,502
+0.09(+2.69%)
Jan 19, 2021
3.220
3.420
3.220
3.350
104,172
+0.13(+4.04%)
Jan 15, 2021
3.460
3.500
3.110
3.220
157,300
-0.23(-6.67%)
Jan 14, 2021
3.200
3.498
3.170
3.450
244,096
+0.32(+10.22%)
Jan 13, 2021
3.030
3.192
3.010
3.130
144,214
+0.16(+5.39%)
Jan 12, 2021
2.940
3.060
2.871
2.970
178,061
+0.08(+2.77%)
Jan 11, 2021
2.760
2.950
2.750
2.890
99,059
+0.07(+2.48%)
Jan 08, 2021
2.820
2.870
2.760
2.820
117,900
+0.00(+0.00%)
Jan 07, 2021
2.670
2.820
2.647
2.820
112,417
+0.21(+8.05%)
Jan 06, 2021
2.550
2.740
2.550
2.610
183,242
+0.02(+0.77%)
Jan 05, 2021
2.560
2.680
2.541
2.590
93,565
+0.04(+1.77%)
Jan 04, 2021
2.580
2.600
2.500
2.545
76,327
-0.00(-0.20%)
Dec 31, 2020
2.550
2.550
2.550
97,210
-0.05(-1.92%)
Dec 30, 2020
2.640
2.720
2.570
2.600
97,210
+0.01(+0.39%)
Dec 29, 2020
2.520
2.610
2.430
2.590
64,851
+0.03(+1.17%)
Dec 28, 2020
2.760
2.850
2.470
2.560
172,570
-0.05(-1.92%)
Dec 24, 2020
2.570
2.700
2.560
2.610
57,300
+0.01(+0.38%)
Dec 23, 2020
2.350
2.630
2.350
2.600
171,650
+0.32(+14.04%)
Dec 22, 2020
2.250
2.380
2.250
2.280
133,566
+0.07(+3.17%)
Dec 21, 2020
1.960
2.250
1.960
2.210
176,982
+0.09(+4.49%)
Dec 18, 2020
2.400
2.400
2.040
2.115
199,000
-0.29(-12.24%)
Dec 17, 2020
2.510
2.600
2.410
2.410
87,569
-0.11(-4.37%)
Dec 16, 2020
2.540
2.640
2.430
2.520
93,012
+0.00(+0.00%)
Dec 15, 2020
2.560
2.596
2.510
2.520
59,210
-0.03(-1.18%)
Dec 14, 2020
2.680
2.750
2.470
2.550
92,330
-0.17(-6.25%)
Dec 11, 2020
2.650
2.848
2.650
2.720
95,000
+0.11(+4.21%)
Dec 10, 2020
2.660
2.680
2.519
2.610
72,055
-0.05(-1.88%)
Dec 09, 2020
2.750
2.920
2.530
2.660
290,490
-0.07(-2.56%)
Dec 08, 2020
2.460
2.750
2.460
2.730
217,503
+0.28(+11.43%)
Dec 07, 2020
2.590
2.650
2.410
2.450
151,246
-0.08(-3.16%)
Dec 04, 2020
2.380
2.560
2.360
2.530
140,900
+0.16(+6.75%)
Dec 03, 2020
2.500
2.510
2.300
2.370
94,189
-0.05(-2.07%)
Dec 02, 2020
2.210
2.430
2.120
2.420
147,202
+0.17(+7.56%)
Dec 01, 2020
2.440
2.505
2.080
2.250
346,556
-0.18(-7.41%)
Nov 30, 2020
2.570
2.700
2.420
2.430
221,940
-0.07(-2.80%)
Nov 27, 2020
2.340
2.500
2.340
2.500
188,400
+0.25(+11.11%)
Nov 25, 2020
2.250
2.550
2.200
2.250
402,100
+0.02(+0.90%)
Nov 24, 2020
1.990
2.380
1.990
2.230
407,616
+0.21(+10.40%)
Nov 23, 2020
1.890
2.040
1.890
2.020
220,326
+0.11(+5.76%)
Nov 20, 2020
1.980
2.080
1.900
1.910
148,300
-0.07(-3.54%)
Nov 19, 2020
1.840
2.050
1.840
1.980
324,510
+0.18(+10.00%)
Nov 18, 2020
1.790
2.019
1.745
1.800
374,532
+0.04(+2.27%)
Nov 17, 2020
1.880
1.917
1.630
1.760
370,218
-0.17(-8.81%)
Nov 16, 2020
1.870
2.180
1.870
1.930
500,531
+0.03(+1.58%)
Nov 13, 2020
1.730
2.030
1.699
1.900
568,700
+0.23(+13.77%)
Nov 12, 2020
1.610
1.778
1.610
1.670
345,828
-0.04(-2.34%)
Nov 11, 2020
1.510
2.000
1.450
1.710
1,249,583
+0.22(+14.77%)
Nov 10, 2020
1.320
1.500
1.300
1.490
280,096
+0.16(+12.03%)
Nov 09, 2020
1.340
1.350
1.230
1.330
165,045
+0.03(+2.31%)
Nov 06, 2020
1.290
1.320
1.200
1.300
320,400
-0.02(-1.52%)
Nov 05, 2020
1.100
1.470
1.090
1.320
2,808,735
+0.33(+32.69%)
Nov 04, 2020
0.9411
1.030
0.9411
0.9948
141,718
+0.03(+2.77%)
Nov 03, 2020
0.9500
1.010
0.9305
0.9680
104,182
+0.00(+0.00%)
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.