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
Plug Power Inc
(NQ:
PLUG
)
3.250
+0.170 (+5.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
14.65
14.81
13.69
14.00
20,828,400
-0.81(-5.47%)
Oct 29, 2020
14.92
15.03
14.39
14.81
16,638,070
+0.01(+0.07%)
Oct 28, 2020
14.30
15.07
14.25
14.80
23,183,012
+0.02(+0.14%)
Oct 27, 2020
14.75
15.24
14.33
14.78
21,044,614
+0.33(+2.28%)
Oct 26, 2020
14.67
15.48
13.93
14.45
26,444,472
-0.58(-3.86%)
Oct 23, 2020
15.17
15.39
14.73
15.03
20,239,000
+0.07(+0.47%)
Oct 22, 2020
15.08
15.36
14.36
14.96
22,478,808
+0.10(+0.67%)
Oct 21, 2020
16.25
16.40
14.81
14.86
26,753,862
-1.42(-8.72%)
Oct 20, 2020
16.44
16.82
16.23
16.28
12,502,489
-0.11(-0.67%)
Oct 19, 2020
16.17
16.70
15.90
16.39
15,706,748
+0.12(+0.74%)
Oct 16, 2020
17.48
17.48
16.14
16.27
33,157,800
-0.76(-4.46%)
Oct 15, 2020
16.82
17.16
16.47
17.03
20,677,704
-0.27(-1.56%)
Oct 14, 2020
17.40
17.83
17.11
17.30
18,197,208
+0.20(+1.17%)
Oct 13, 2020
17.30
17.56
16.77
17.10
24,062,452
-0.61(-3.44%)
Oct 12, 2020
18.88
18.89
17.29
17.71
38,501,932
-0.72(-3.91%)
Oct 09, 2020
17.80
18.89
17.70
18.43
34,130,200
+0.55(+3.08%)
Oct 08, 2020
19.02
19.02
17.43
17.88
54,439,952
-0.35(-1.92%)
Oct 07, 2020
16.53
18.26
16.51
18.23
52,180,760
+2.00(+12.32%)
Oct 06, 2020
16.03
16.50
15.31
16.23
43,950,752
+0.49(+3.11%)
Oct 05, 2020
14.66
15.96
14.66
15.74
41,997,404
+1.60(+11.32%)
Oct 02, 2020
13.38
14.29
13.27
14.14
23,666,000
+0.15(+1.07%)
Oct 01, 2020
13.77
14.03
13.51
13.99
25,733,840
+0.58(+4.33%)
Sep 30, 2020
13.27
13.70
12.87
13.41
23,314,984
+0.25(+1.90%)
Sep 29, 2020
13.20
13.59
12.88
13.16
21,763,552
-0.04(-0.30%)
Sep 28, 2020
12.53
13.38
12.45
13.20
34,842,224
+1.55(+13.30%)
Sep 25, 2020
11.34
11.90
11.30
11.65
18,824,900
+0.41(+3.65%)
Sep 24, 2020
11.86
12.00
10.92
11.24
31,117,840
-0.83(-6.88%)
Sep 23, 2020
12.96
13.49
12.06
12.07
20,568,636
-0.86(-6.65%)
Sep 22, 2020
13.25
13.33
12.56
12.93
19,284,730
-0.43(-3.22%)
Sep 21, 2020
12.46
13.40
12.30
13.36
25,082,116
-0.20(-1.47%)
Sep 18, 2020
12.82
13.64
12.70
13.56
27,641,900
+0.72(+5.61%)
Sep 17, 2020
12.56
12.85
12.16
12.84
14,259,377
-0.10(-0.77%)
Sep 16, 2020
12.66
13.09
12.57
12.94
16,620,106
+0.41(+3.27%)
Sep 15, 2020
12.31
13.03
12.30
12.53
17,632,536
+0.29(+2.37%)
Sep 14, 2020
11.85
12.28
11.78
12.24
12,919,877
+0.53(+4.53%)
Sep 11, 2020
12.22
12.24
11.53
11.71
14,346,100
-0.41(-3.38%)
Sep 10, 2020
12.22
12.55
11.98
12.12
22,856,898
-0.01(-0.08%)
Sep 09, 2020
11.95
12.28
11.81
12.13
17,721,300
+0.40(+3.41%)
Sep 08, 2020
11.30
12.25
11.11
11.73
25,855,542
-0.03(-0.26%)
Sep 04, 2020
12.15
12.17
10.56
11.76
34,206,000
+0.21(+1.82%)
Sep 03, 2020
12.88
13.11
11.50
11.55
32,643,296
-1.59(-12.10%)
Sep 02, 2020
14.00
14.09
12.50
13.14
29,093,310
-0.99(-7.01%)
Sep 01, 2020
13.05
14.20
12.78
14.13
29,887,960
+1.15(+8.86%)
Aug 31, 2020
13.11
13.33
12.76
12.98
16,429,148
-0.09(-0.69%)
Aug 28, 2020
13.10
13.17
12.70
13.07
14,974,100
+0.08(+0.62%)
Aug 27, 2020
13.08
13.42
12.69
12.99
19,231,032
-0.06(-0.46%)
Aug 26, 2020
12.88
13.72
12.78
13.05
31,598,136
+0.20(+1.56%)
Aug 25, 2020
12.36
12.91
12.33
12.85
20,849,416
+0.51(+4.13%)
Aug 24, 2020
13.00
13.27
11.81
12.34
37,283,160
-0.59(-4.56%)
Aug 21, 2020
13.45
13.93
12.69
12.93
43,700,200
-0.74(-5.41%)
Aug 20, 2020
13.98
13.99
12.87
13.67
34,877,776
+0.02(+0.15%)
Aug 19, 2020
13.01
14.35
13.00
13.65
55,187,136
+0.88(+6.89%)
Aug 18, 2020
12.35
12.93
12.08
12.77
28,790,652
+0.57(+4.67%)
Aug 17, 2020
11.43
12.34
11.43
12.20
25,981,764
+0.80(+7.02%)
Aug 14, 2020
11.34
11.78
11.26
11.40
22,857,000
+0.04(+0.35%)
Aug 13, 2020
11.17
11.92
10.89
11.36
35,511,968
+0.73(+6.87%)
Aug 12, 2020
10.49
10.72
10.11
10.63
64,104,688
-0.68(-6.01%)
Aug 11, 2020
11.98
11.99
11.24
11.31
26,179,284
-0.73(-6.06%)
Aug 10, 2020
11.96
12.20
11.54
12.04
31,837,372
+0.76(+6.74%)
Aug 07, 2020
10.95
11.75
10.73
11.28
36,721,400
+0.55(+5.13%)
Aug 06, 2020
10.15
11.48
10.11
10.73
72,729,760
+1.40(+15.01%)
Aug 05, 2020
9.090
9.430
8.980
9.330
14,850,239
+0.26(+2.87%)
Aug 04, 2020
9.230
9.300
8.770
9.070
18,461,936
-0.09(-0.98%)
Aug 03, 2020
8.170
9.250
8.060
9.160
32,430,866
+1.45(+18.81%)
Jul 31, 2020
8.131
8.131
7.070
7.710
15,149,800
-0.26(-3.26%)
Jul 30, 2020
7.870
8.020
7.660
7.970
13,524,775
-0.22(-2.69%)
Jul 29, 2020
8.110
8.280
7.970
8.190
11,942,718
+0.13(+1.61%)
Jul 28, 2020
8.350
8.350
8.030
8.060
10,315,672
-0.29(-3.47%)
Jul 27, 2020
8.530
8.690
8.130
8.350
15,358,886
-0.17(-2.00%)
Jul 24, 2020
8.140
8.740
7.920
8.520
19,477,500
-0.01(-0.12%)
Jul 23, 2020
8.770
8.880
8.370
8.530
20,563,852
-0.42(-4.69%)
Jul 22, 2020
9.040
9.250
8.680
8.950
17,343,144
-0.13(-1.43%)
Jul 21, 2020
8.720
9.390
8.680
9.080
25,948,252
+0.48(+5.58%)
Jul 20, 2020
8.920
9.050
8.320
8.600
17,188,484
-0.39(-4.39%)
Jul 17, 2020
9.130
9.210
8.860
8.995
13,686,600
-0.07(-0.72%)
Jul 16, 2020
8.920
9.660
8.910
9.060
20,401,572
+0.02(+0.22%)
Jul 15, 2020
8.820
9.160
8.730
9.040
20,023,672
+0.39(+4.51%)
Jul 14, 2020
8.300
8.740
8.170
8.650
18,908,980
+0.34(+4.09%)
Jul 13, 2020
9.566
9.588
8.280
8.310
32,423,184
-0.99(-10.65%)
Jul 10, 2020
8.850
9.490
8.760
9.300
27,965,300
+0.35(+3.91%)
Jul 09, 2020
9.350
9.360
8.500
8.950
44,584,952
-0.55(-5.79%)
Jul 08, 2020
9.690
9.730
9.210
9.500
24,081,492
+0.09(+0.96%)
Jul 07, 2020
9.550
9.690
8.710
9.410
44,639,636
-0.57(-5.71%)
Jul 06, 2020
9.630
10.49
9.520
9.980
54,664,344
+0.88(+9.67%)
Jul 02, 2020
9.520
9.650
8.950
9.100
38,140,000
+0.23(+2.59%)
Jul 01, 2020
8.640
9.310
8.440
8.870
55,761,360
+0.66(+8.04%)
Jun 30, 2020
8.270
8.340
7.740
8.210
33,746,092
+0.22(+2.75%)
Jun 29, 2020
7.070
8.260
7.060
7.990
46,883,048
+1.16(+16.98%)
Jun 26, 2020
7.250
7.280
6.620
6.830
29,148,100
-0.52(-7.07%)
Jun 25, 2020
7.430
7.530
7.070
7.350
33,428,776
-0.22(-2.91%)
Jun 24, 2020
7.250
7.810
6.910
7.570
87,091,648
+1.14(+17.73%)
Jun 23, 2020
6.030
7.030
5.970
6.430
69,131,000
+0.86(+15.44%)
Jun 22, 2020
5.470
5.610
5.390
5.570
9,007,052
+0.09(+1.64%)
Jun 19, 2020
5.440
5.635
5.350
5.480
14,987,000
+0.09(+1.67%)
Jun 18, 2020
5.160
5.450
5.120
5.390
8,177,961
+0.10(+1.89%)
Jun 17, 2020
5.490
5.510
5.250
5.290
10,313,564
-0.16(-2.94%)
Jun 16, 2020
5.480
5.610
5.270
5.450
14,724,752
+0.24(+4.61%)
Jun 15, 2020
4.950
5.270
4.830
5.210
11,289,970
+0.15(+2.96%)
Jun 12, 2020
5.160
5.360
4.880
5.060
15,587,300
+0.31(+6.53%)
Jun 11, 2020
5.430
5.430
4.720
4.750
25,588,756
-0.91(-16.08%)
Jun 10, 2020
5.290
5.970
5.190
5.660
39,372,320
+0.57(+11.20%)
Jun 09, 2020
5.150
5.320
5.070
5.090
13,106,455
-0.19(-3.60%)
Jun 08, 2020
5.000
5.300
4.930
5.280
18,095,856
+0.40(+8.20%)
Jun 05, 2020
5.050
5.100
4.750
4.880
24,537,100
-0.12(-2.40%)
Jun 04, 2020
4.250
5.000
4.210
5.000
33,010,336
+0.83(+19.90%)
Jun 03, 2020
4.170
4.200
4.120
4.170
7,557,730
+0.02(+0.48%)
Jun 02, 2020
4.300
4.310
4.110
4.150
11,974,202
-0.13(-3.04%)
Jun 01, 2020
4.110
4.340
4.110
4.280
10,014,920
+0.07(+1.66%)
May 29, 2020
4.270
4.280
4.090
4.210
11,847,900
-0.03(-0.71%)
May 28, 2020
4.290
4.510
4.220
4.240
14,082,194
-0.09(-2.08%)
May 27, 2020
4.280
4.380
4.030
4.330
13,744,653
+0.11(+2.61%)
May 26, 2020
4.200
4.390
4.180
4.220
13,343,633
+0.11(+2.68%)
May 22, 2020
4.170
4.170
4.050
4.110
4,939,500
-0.06(-1.44%)
May 21, 2020
4.200
4.260
4.090
4.170
6,880,259
-0.05(-1.18%)
May 20, 2020
4.260
4.340
4.180
4.220
6,977,512
+0.06(+1.44%)
May 19, 2020
4.150
4.370
4.140
4.160
8,742,971
-0.01(-0.24%)
May 18, 2020
4.230
4.250
4.120
4.170
7,486,482
+0.09(+2.21%)
May 15, 2020
4.000
4.120
3.860
4.080
6,831,300
+0.02(+0.49%)
May 14, 2020
4.060
4.070
3.800
4.060
17,036,532
-0.05(-1.22%)
May 13, 2020
4.250
4.440
3.970
4.110
16,995,674
-0.17(-3.97%)
May 12, 2020
4.370
4.540
4.260
4.280
9,232,457
-0.03(-0.70%)
May 11, 2020
4.450
4.510
4.300
4.310
9,183,322
-0.24(-5.27%)
May 08, 2020
4.390
4.570
4.230
4.550
9,152,200
+0.18(+4.12%)
May 07, 2020
4.190
4.370
4.180
4.370
8,862,926
+0.20(+4.80%)
May 06, 2020
4.210
4.250
4.100
4.170
6,279,408
+0.00(+0.00%)
May 05, 2020
4.200
4.350
4.110
4.170
6,664,575
+0.08(+1.96%)
May 04, 2020
3.910
4.130
3.890
4.090
7,135,001
+0.17(+4.34%)
May 01, 2020
4.110
4.158
3.790
3.920
10,378,400
-0.26(-6.22%)
Apr 30, 2020
4.360
4.400
4.180
4.180
7,978,373
-0.24(-5.43%)
Apr 29, 2020
4.480
4.500
4.370
4.420
6,063,969
-0.02(-0.45%)
Apr 28, 2020
4.550
4.600
4.330
4.440
6,704,100
-0.06(-1.33%)
Apr 27, 2020
4.440
4.580
4.430
4.500
6,489,086
+0.10(+2.27%)
Apr 24, 2020
4.320
4.400
4.240
4.400
5,158,400
+0.10(+2.33%)
Apr 23, 2020
4.350
4.440
4.260
4.300
6,478,538
-0.03(-0.69%)
Apr 22, 2020
4.330
4.420
4.270
4.330
7,169,590
+0.11(+2.61%)
Apr 21, 2020
4.340
4.390
4.140
4.220
8,788,258
-0.20(-4.52%)
Apr 20, 2020
4.430
4.590
4.370
4.420
10,440,512
-0.10(-2.21%)
Apr 17, 2020
4.690
4.745
4.350
4.520
12,209,100
+0.03(+0.67%)
Apr 16, 2020
4.220
4.570
4.160
4.490
13,156,150
+0.31(+7.42%)
Apr 15, 2020
4.200
4.210
3.940
4.180
9,551,546
-0.09(-2.11%)
Apr 14, 2020
4.200
4.340
4.140
4.270
11,021,677
+0.15(+3.64%)
Apr 13, 2020
3.800
4.120
3.700
4.120
11,523,953
+0.30(+7.85%)
Apr 09, 2020
3.940
4.020
3.770
3.820
10,718,700
+0.00(+0.00%)
Apr 08, 2020
3.690
3.930
3.660
3.820
11,842,952
+0.17(+4.66%)
Apr 07, 2020
3.850
3.860
3.630
3.650
11,640,905
-0.04(-1.08%)
Apr 06, 2020
3.500
3.700
3.470
3.690
11,663,156
+0.34(+10.15%)
Apr 03, 2020
3.380
3.470
3.300
3.350
9,543,000
-0.05(-1.47%)
Apr 02, 2020
3.260
3.540
3.260
3.400
8,411,465
+0.09(+2.72%)
Apr 01, 2020
3.420
3.480
3.220
3.310
11,527,706
-0.23(-6.50%)
Mar 31, 2020
3.610
3.680
3.460
3.540
8,613,805
-0.04(-1.12%)
Mar 30, 2020
3.710
3.750
3.510
3.580
11,968,774
-0.14(-3.76%)
Mar 27, 2020
3.640
3.940
3.480
3.720
10,894,000
-0.09(-2.36%)
Mar 26, 2020
3.900
4.030
3.680
3.810
12,172,634
-0.03(-0.78%)
Mar 25, 2020
3.800
4.140
3.670
3.840
17,450,792
+0.11(+2.95%)
Mar 24, 2020
3.660
3.860
3.540
3.730
15,127,850
+0.31(+9.06%)
Mar 23, 2020
3.300
3.500
3.200
3.420
15,793,792
+0.10(+3.01%)
Mar 20, 2020
3.290
3.350
3.030
3.320
24,218,800
+0.20(+6.41%)
Mar 19, 2020
2.870
3.200
2.840
3.120
15,608,791
+0.29(+10.25%)
Mar 18, 2020
2.940
3.180
2.700
2.830
17,237,764
-0.45(-13.72%)
Mar 17, 2020
2.840
3.300
2.530
3.280
19,682,498
+0.54(+19.71%)
Mar 16, 2020
2.920
3.200
2.680
2.740
17,281,486
-0.64(-18.93%)
Mar 13, 2020
3.550
3.570
3.140
3.380
14,780,100
+0.11(+3.36%)
Mar 12, 2020
3.230
3.490
3.200
3.270
20,178,564
-0.51(-13.49%)
Mar 11, 2020
4.000
4.090
3.720
3.780
14,999,877
-0.36(-8.70%)
Mar 10, 2020
4.150
4.190
3.880
4.140
14,712,684
+0.21(+5.34%)
Mar 09, 2020
3.770
4.200
3.750
3.930
17,520,472
-0.40(-9.24%)
Mar 06, 2020
4.340
4.490
4.150
4.330
16,028,000
-0.21(-4.63%)
Mar 05, 2020
4.450
4.750
4.280
4.540
23,694,412
-0.22(-4.62%)
Mar 04, 2020
4.600
4.800
4.450
4.760
17,676,684
+0.25(+5.54%)
Mar 03, 2020
4.520
4.720
4.360
4.510
23,790,602
+0.15(+3.44%)
Mar 02, 2020
4.600
4.650
4.050
4.360
31,286,524
+0.02(+0.46%)
Feb 28, 2020
3.860
4.340
3.820
4.340
27,696,600
+0.30(+7.43%)
Feb 27, 2020
4.300
4.540
4.040
4.040
28,435,978
-0.71(-14.95%)
Feb 26, 2020
4.700
5.090
4.600
4.750
23,484,214
-0.08(-1.66%)
Feb 25, 2020
5.440
5.440
4.700
4.830
29,368,064
-0.37(-7.12%)
Feb 24, 2020
4.900
5.330
4.870
5.200
24,344,332
-0.37(-6.64%)
Feb 21, 2020
5.650
5.760
5.320
5.570
24,467,400
+0.06(+1.09%)
Feb 20, 2020
5.950
6.050
5.100
5.510
69,756,416
-0.21(-3.67%)
Feb 19, 2020
5.270
5.780
5.000
5.720
51,934,508
+0.87(+17.94%)
Feb 18, 2020
4.520
5.010
4.480
4.850
31,181,788
+0.43(+9.73%)
Feb 14, 2020
4.450
4.510
4.360
4.420
6,548,900
-0.04(-0.90%)
Feb 13, 2020
4.450
4.520
4.280
4.460
9,913,485
-0.02(-0.45%)
Feb 12, 2020
4.370
4.520
4.360
4.480
12,067,077
+0.07(+1.59%)
Feb 11, 2020
4.450
4.470
4.160
4.410
10,141,221
+0.03(+0.68%)
Feb 10, 2020
4.300
4.430
4.270
4.380
9,925,014
+0.13(+3.06%)
Feb 07, 2020
4.250
4.310
4.130
4.250
7,425,800
+0.00(+0.00%)
Feb 06, 2020
4.170
4.310
4.140
4.250
8,247,786
+0.12(+2.91%)
Feb 05, 2020
4.080
4.320
4.060
4.130
11,263,884
+0.04(+0.98%)
Feb 04, 2020
3.900
4.090
3.890
4.090
10,162,029
+0.24(+6.23%)
Feb 03, 2020
3.890
3.920
3.790
3.850
6,913,827
-0.02(-0.39%)
Jan 31, 2020
4.020
4.090
3.750
3.865
10,758,700
-0.12(-3.13%)
Jan 30, 2020
3.960
4.120
3.870
3.990
10,951,363
-0.05(-1.24%)
Jan 29, 2020
4.170
4.170
3.920
4.040
8,774,430
-0.04(-0.98%)
Jan 28, 2020
3.860
4.130
3.860
4.080
11,129,652
+0.27(+7.09%)
Jan 27, 2020
3.730
3.890
3.650
3.810
9,241,717
-0.09(-2.31%)
Jan 24, 2020
4.100
4.110
3.850
3.900
10,301,100
-0.03(-0.76%)
Jan 23, 2020
3.870
3.970
3.820
3.930
11,363,593
-0.12(-2.96%)
Jan 22, 2020
4.360
4.400
3.880
4.050
24,720,052
-0.27(-6.25%)
Jan 21, 2020
4.150
4.530
4.080
4.320
21,403,842
+0.15(+3.60%)
Jan 17, 2020
4.200
4.270
4.110
4.170
7,915,300
-0.02(-0.48%)
Jan 16, 2020
4.240
4.390
4.110
4.190
12,757,073
-0.01(-0.24%)
Jan 15, 2020
4.000
4.240
3.950
4.200
11,230,668
+0.16(+3.96%)
Jan 14, 2020
4.100
4.140
3.830
4.040
18,388,472
-0.06(-1.46%)
Jan 13, 2020
4.220
4.420
4.060
4.100
24,579,140
-0.04(-0.97%)
Jan 10, 2020
4.080
4.170
4.020
4.140
13,972,300
+0.09(+2.22%)
Jan 09, 2020
4.180
4.200
3.880
4.050
17,390,604
-0.03(-0.74%)
Jan 08, 2020
3.750
4.200
3.750
4.080
30,563,948
+0.27(+7.09%)
Jan 07, 2020
3.760
3.900
3.660
3.810
22,228,322
-0.01(-0.26%)
Jan 06, 2020
3.430
3.870
3.360
3.820
39,407,228
+0.59(+18.27%)
Jan 03, 2020
3.200
3.295
3.140
3.230
7,755,000
-0.01(-0.31%)
Jan 02, 2020
3.210
3.270
3.120
3.240
10,698,068
+0.08(+2.53%)
Dec 31, 2019
3.050
3.170
3.010
3.160
10,117,100
+0.08(+2.60%)
Dec 30, 2019
3.100
3.120
2.910
3.080
7,603,675
+0.00(+0.00%)
Dec 27, 2019
3.190
3.240
3.050
3.080
8,408,100
-0.07(-2.22%)
Dec 26, 2019
3.090
3.200
3.030
3.150
6,234,172
+0.04(+1.29%)
Dec 24, 2019
2.950
3.110
2.940
3.110
4,804,200
+0.15(+5.07%)
Dec 23, 2019
2.960
2.980
2.900
2.960
4,826,347
+0.02(+0.68%)
Dec 20, 2019
2.890
3.020
2.880
2.940
10,804,300
+0.01(+0.34%)
Dec 19, 2019
2.880
2.990
2.750
2.930
21,210,686
+0.03(+1.03%)
Dec 18, 2019
3.060
3.070
2.880
2.900
13,521,497
-0.17(-5.54%)
Dec 17, 2019
3.170
3.170
3.050
3.070
8,868,914
-0.10(-3.15%)
Dec 16, 2019
3.130
3.200
3.090
3.170
6,600,155
+0.08(+2.59%)
Dec 13, 2019
3.180
3.200
3.070
3.090
7,270,600
-0.05(-1.59%)
Dec 12, 2019
3.300
3.300
3.090
3.140
8,359,858
-0.08(-2.48%)
Dec 11, 2019
3.150
3.250
3.090
3.220
11,476,636
+0.15(+4.89%)
Dec 10, 2019
3.000
3.110
2.920
3.070
8,571,392
+0.07(+2.33%)
Dec 09, 2019
3.230
3.330
2.930
3.000
15,502,215
-0.15(-4.76%)
Dec 06, 2019
3.080
3.210
3.000
3.150
32,993,900
+0.06(+1.94%)
Dec 05, 2019
3.190
3.220
3.050
3.090
15,193,772
-0.21(-6.36%)
Dec 04, 2019
3.450
3.520
3.290
3.300
8,493,126
-0.08(-2.37%)
Dec 03, 2019
3.400
3.490
3.170
3.380
18,882,836
-0.11(-3.15%)
Dec 02, 2019
3.910
4.010
3.660
3.490
10,264,667
-0.41(-10.51%)
Nov 29, 2019
3.990
3.990
3.730
3.900
6,699,500
-0.10(-2.50%)
Nov 27, 2019
3.990
4.040
3.920
4.000
13,580,000
+0.10(+2.56%)
Nov 26, 2019
3.730
3.910
3.670
3.900
13,586,948
+0.20(+5.41%)
Nov 25, 2019
3.470
3.810
3.420
3.700
17,256,432
+0.32(+9.47%)
Nov 22, 2019
3.470
3.480
3.325
3.380
5,190,500
+0.01(+0.30%)
Nov 21, 2019
3.490
3.520
3.300
3.370
6,162,186
-0.11(-3.16%)
Nov 20, 2019
3.410
3.590
3.330
3.480
7,831,357
+0.09(+2.65%)
Nov 19, 2019
3.670
3.690
3.290
3.390
18,437,520
-0.36(-9.60%)
Nov 18, 2019
3.560
3.770
3.520
3.750
13,490,524
+0.26(+7.45%)
Nov 15, 2019
3.430
3.610
3.360
3.490
13,274,200
+0.07(+2.05%)
Nov 14, 2019
3.620
3.650
3.240
3.420
19,019,448
+0.04(+1.18%)
Nov 13, 2019
3.160
3.440
3.150
3.380
18,405,868
+0.31(+10.10%)
Nov 12, 2019
3.020
3.190
2.980
3.070
15,591,162
+0.13(+4.42%)
Nov 11, 2019
2.810
2.960
2.770
2.940
11,737,984
+0.21(+7.69%)
Nov 08, 2019
2.650
2.740
2.620
2.730
2,338,600
+0.07(+2.63%)
Nov 07, 2019
2.720
2.760
2.550
2.660
7,741,095
-0.19(-6.67%)
Nov 06, 2019
2.800
2.850
2.730
2.850
5,765,839
+0.08(+2.89%)
Nov 05, 2019
2.810
2.830
2.700
2.770
3,986,295
-0.02(-0.72%)
Nov 04, 2019
2.840
2.920
2.760
2.790
5,831,787
+0.01(+0.36%)
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.