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
Birks Group Inc
(NY:
BGI
)
2.320
-0.160 (-6.45%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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
0.7600
0.7600
0.6950
0.7001
242,000
-0.08(-10.42%)
Oct 29, 2020
0.7401
0.7999
0.7400
0.7815
147,481
+0.04(+5.61%)
Oct 28, 2020
0.7800
0.7800
0.7300
0.7400
555,808
-0.08(-9.76%)
Oct 27, 2020
0.7765
0.9449
0.7397
0.8200
1,632,408
+0.05(+6.49%)
Oct 26, 2020
0.8300
0.8400
0.7700
0.7700
430,842
-0.15(-16.30%)
Oct 23, 2020
0.9400
0.9500
0.8200
0.9200
1,796,300
-0.15(-14.02%)
Oct 22, 2020
1.220
1.330
0.9200
1.070
34,352,244
+0.20(+22.99%)
Oct 21, 2020
0.7400
0.9000
0.6700
0.8700
4,098,204
+0.15(+21.51%)
Oct 20, 2020
0.6949
0.7450
0.6901
0.7160
77,393
+0.03(+3.77%)
Oct 19, 2020
0.6900
0.7100
0.6600
0.6900
180,472
-0.04(-5.53%)
Oct 16, 2020
0.7555
0.7800
0.6641
0.7304
218,100
-0.06(-7.54%)
Oct 15, 2020
0.8100
0.8200
0.7201
0.7900
521,615
+0.01(+1.54%)
Oct 14, 2020
0.8400
0.8400
0.7425
0.7780
356,948
+0.01(+0.89%)
Oct 13, 2020
0.8400
0.9700
0.7200
0.7711
3,565,206
-0.07(-8.02%)
Oct 12, 2020
0.7300
0.8800
0.7067
0.8383
1,315,832
+0.10(+13.28%)
Oct 09, 2020
0.6887
0.7400
0.6603
0.7400
195,900
+0.03(+4.23%)
Oct 08, 2020
0.6800
0.7450
0.6714
0.7100
156,052
+0.04(+5.95%)
Oct 07, 2020
0.6400
0.6800
0.6400
0.6701
5,272
+0.02(+3.09%)
Oct 06, 2020
0.6700
0.6800
0.6500
0.6500
23,332
-0.01(-1.52%)
Oct 05, 2020
0.6392
0.6789
0.6382
0.6600
15,321
-0.01(-1.49%)
Oct 02, 2020
0.6300
0.6700
0.6100
0.6700
22,500
+0.00(+0.06%)
Oct 01, 2020
0.6251
0.6700
0.6251
0.6696
9,317
-0.01(-0.95%)
Sep 30, 2020
0.6600
0.6800
0.6410
0.6760
26,857
+0.03(+4.81%)
Sep 29, 2020
0.6200
0.6592
0.5831
0.6450
58,363
+0.05(+7.88%)
Sep 28, 2020
0.5900
0.6050
0.5807
0.5979
49,704
-0.01(-1.17%)
Sep 25, 2020
0.5930
0.6280
0.5900
0.6050
16,500
+0.03(+4.31%)
Sep 24, 2020
0.6100
0.6100
0.5700
0.5800
63,978
-0.03(-5.09%)
Sep 23, 2020
0.6400
0.6400
0.6111
0.6111
26,046
-0.03(-3.99%)
Sep 22, 2020
0.6102
0.6490
0.6102
0.6365
145,923
+0.01(+1.82%)
Sep 21, 2020
0.6125
0.6632
0.6100
0.6251
22,365
+0.01(+0.82%)
Sep 18, 2020
0.6000
0.6300
0.6000
0.6200
23,900
-0.01(-1.27%)
Sep 17, 2020
0.6600
0.6790
0.6000
0.6280
35,335
-0.04(-6.42%)
Sep 16, 2020
0.6856
0.7078
0.6500
0.6711
32,587
-0.02(-2.74%)
Sep 15, 2020
0.6301
0.6900
0.6213
0.6900
86,181
+0.05(+8.44%)
Sep 14, 2020
0.6400
0.6400
0.6200
0.6363
30,833
+0.02(+2.63%)
Sep 11, 2020
0.6010
0.6399
0.6010
0.6200
8,700
+0.01(+1.64%)
Sep 10, 2020
0.6001
0.6440
0.6001
0.6100
12,092
-0.01(-1.63%)
Sep 09, 2020
0.6440
0.6640
0.6000
0.6201
19,511
-0.01(-1.57%)
Sep 08, 2020
0.6500
0.6700
0.6300
0.6300
21,892
-0.02(-2.93%)
Sep 04, 2020
0.6937
0.7000
0.6266
0.6490
90,400
-0.05(-7.27%)
Sep 03, 2020
0.7100
0.7138
0.6612
0.6999
163,431
-0.01(-1.95%)
Sep 02, 2020
0.7123
0.7500
0.7102
0.7138
118,216
-0.01(-0.86%)
Sep 01, 2020
0.7442
0.7479
0.7000
0.7200
88,145
-0.03(-3.73%)
Aug 31, 2020
0.7100
0.7699
0.7100
0.7479
220,628
+0.03(+4.89%)
Aug 28, 2020
0.7100
0.7800
0.7100
0.7130
232,200
-0.04(-4.68%)
Aug 27, 2020
0.7636
0.7700
0.7100
0.7480
269,628
-0.04(-5.32%)
Aug 26, 2020
0.7100
0.7900
0.6900
0.7900
429,737
+0.08(+11.22%)
Aug 25, 2020
0.7000
0.7103
0.6700
0.7103
53,864
+0.02(+2.20%)
Aug 24, 2020
0.7200
0.7270
0.6535
0.6950
118,928
-0.04(-5.44%)
Aug 21, 2020
0.7700
0.8850
0.7180
0.7350
631,400
-0.04(-5.53%)
Aug 20, 2020
0.7635
0.7798
0.6885
0.7780
473,466
+0.01(+1.70%)
Aug 19, 2020
0.7799
0.8199
0.7500
0.7650
165,019
-0.02(-3.13%)
Aug 18, 2020
0.7830
0.8336
0.7200
0.7897
667,699
+0.01(+1.11%)
Aug 17, 2020
0.8850
0.8850
0.7630
0.7810
346,677
-0.10(-11.75%)
Aug 14, 2020
0.9100
0.9900
0.7500
0.8850
2,162,100
-0.10(-10.61%)
Aug 13, 2020
0.9200
1.130
0.9200
0.9900
2,212,439
+0.07(+7.61%)
Aug 12, 2020
0.9600
0.9600
0.9000
0.9200
152,710
-0.02(-2.53%)
Aug 11, 2020
0.9400
0.9627
0.9200
0.9439
70,404
+0.00(+0.46%)
Aug 10, 2020
0.9492
0.9600
0.9200
0.9396
114,300
-0.00(-0.41%)
Aug 07, 2020
0.9300
0.9700
0.9300
0.9435
31,400
-0.01(-0.68%)
Aug 06, 2020
0.9500
0.9851
0.9331
0.9500
62,403
-0.01(-1.04%)
Aug 05, 2020
0.9100
1.030
0.9100
0.9600
450,574
+0.03(+3.23%)
Aug 04, 2020
0.9000
0.9490
0.8835
0.9300
132,626
+0.03(+3.33%)
Aug 03, 2020
0.9000
0.9101
0.8701
0.9000
111,384
-0.01(-1.49%)
Jul 31, 2020
0.9041
0.9454
0.9040
0.9136
47,900
+0.01(+1.29%)
Jul 30, 2020
0.9100
0.9455
0.9000
0.9020
68,502
-0.05(-5.55%)
Jul 29, 2020
0.9010
0.9563
0.9010
0.9550
180,899
+0.01(+1.24%)
Jul 28, 2020
0.9100
0.9547
0.8922
0.9433
320,536
+0.00(+0.46%)
Jul 27, 2020
0.9421
1.030
0.9000
0.9390
998,078
-0.02(-2.07%)
Jul 24, 2020
0.9100
0.9648
0.9100
0.9588
81,200
+0.02(+1.95%)
Jul 23, 2020
0.9800
1.000
0.9300
0.9405
210,679
-0.07(-6.88%)
Jul 22, 2020
1.100
1.210
0.9333
1.010
2,246,745
+0.05(+5.44%)
Jul 21, 2020
0.9500
0.9848
0.9301
0.9579
45,700
-0.01(-0.88%)
Jul 20, 2020
0.9853
1.010
0.9300
0.9664
106,706
-0.01(-1.39%)
Jul 17, 2020
1.000
1.000
0.9503
0.9800
72,000
-0.02(-2.00%)
Jul 16, 2020
0.9400
1.120
0.8831
1.000
309,803
+0.05(+4.84%)
Jul 15, 2020
0.9250
1.040
0.9242
0.9538
335,269
+0.02(+2.56%)
Jul 14, 2020
1.030
1.090
0.8800
0.9300
634,291
-0.17(-15.45%)
Jul 13, 2020
1.190
1.300
1.060
1.100
1,225,122
-0.22(-16.67%)
Jul 10, 2020
1.290
1.380
1.170
1.320
2,935,100
-0.23(-14.84%)
Jul 09, 2020
1.300
1.970
1.270
1.550
47,653,792
+0.75(+93.75%)
Jul 08, 2020
0.8000
0.8300
0.7700
0.8000
798,080
-0.01(-1.23%)
Jul 07, 2020
0.7500
0.8198
0.7451
0.8100
294,314
+0.03(+4.11%)
Jul 06, 2020
0.7515
0.8200
0.7500
0.7780
234,760
+0.01(+1.78%)
Jul 02, 2020
0.7800
0.8379
0.7135
0.7644
249,300
-0.03(-3.22%)
Jul 01, 2020
0.7780
0.8100
0.7501
0.7898
93,051
+0.01(+1.28%)
Jun 30, 2020
0.7500
0.7945
0.7301
0.7798
311,773
+0.01(+1.30%)
Jun 29, 2020
0.7303
0.8900
0.7259
0.7698
959,506
+0.01(+0.93%)
Jun 26, 2020
0.7563
0.7800
0.7259
0.7627
39,500
-0.02(-2.18%)
Jun 25, 2020
0.8000
0.8000
0.7259
0.7797
67,242
-0.02(-2.54%)
Jun 24, 2020
0.7578
0.8000
0.7257
0.8000
199,315
+0.01(+1.77%)
Jun 23, 2020
0.7976
0.8099
0.7509
0.7861
83,109
-0.02(-2.94%)
Jun 22, 2020
0.8200
0.8424
0.7800
0.8099
92,689
-0.01(-1.23%)
Jun 19, 2020
0.8500
0.8500
0.7800
0.8200
193,000
+0.00(+0.00%)
Jun 18, 2020
0.8300
0.8700
0.7500
0.8200
410,020
-0.05(-5.75%)
Jun 17, 2020
0.8600
1.000
0.8200
0.8700
433,097
+0.00(+0.00%)
Jun 16, 2020
0.8800
0.9060
0.8300
0.8700
640,000
-0.17(-16.35%)
Jun 15, 2020
0.7400
1.500
0.6800
1.040
7,745,385
+0.37(+54.60%)
Jun 12, 2020
0.7000
0.7400
0.6297
0.6727
120,700
+0.02(+3.49%)
Jun 11, 2020
0.6800
0.7600
0.6000
0.6500
265,966
-0.08(-11.26%)
Jun 10, 2020
0.8849
0.8849
0.6000
0.7325
529,673
-0.11(-12.80%)
Jun 09, 2020
0.6300
1.100
0.6000
0.8400
783,123
+0.19(+29.23%)
Jun 08, 2020
0.6400
0.6900
0.6200
0.6500
61,731
+0.03(+4.84%)
Jun 05, 2020
0.6100
0.6430
0.6100
0.6200
44,000
-0.03(-3.88%)
Jun 04, 2020
0.6500
0.6800
0.6001
0.6450
27,246
-0.01(-1.07%)
Jun 03, 2020
0.6900
0.7000
0.6500
0.6520
32,589
-0.02(-2.69%)
Jun 02, 2020
0.7300
0.7299
0.6500
0.6700
35,021
+0.07(+11.59%)
Jun 01, 2020
0.6000
0.7000
0.5800
0.6004
136,335
-0.00(-0.05%)
May 29, 2020
0.6600
0.6602
0.5701
0.6007
82,200
-0.08(-11.66%)
May 28, 2020
0.7100
0.7595
0.6800
0.6800
43,336
-0.08(-10.67%)
May 27, 2020
0.8500
0.8700
0.6646
0.7612
204,425
-0.01(-1.14%)
May 26, 2020
0.5600
0.8500
0.5300
0.7700
378,851
+0.24(+45.28%)
May 22, 2020
0.5200
0.5601
0.5200
0.5300
22,900
+0.01(+2.42%)
May 21, 2020
0.5585
0.6199
0.4614
0.5175
104,381
-0.01(-2.71%)
May 20, 2020
0.5179
0.5610
0.4815
0.5319
38,900
+0.07(+14.88%)
May 19, 2020
0.5550
0.5700
0.4605
0.4630
37,384
-0.07(-12.64%)
May 18, 2020
0.5200
0.5900
0.5000
0.5300
46,800
+0.04(+7.48%)
May 15, 2020
0.4600
0.5624
0.4520
0.4931
44,200
+0.04(+9.09%)
May 14, 2020
0.4824
0.4950
0.4520
0.4520
3,600
-0.03(-5.83%)
May 13, 2020
0.4800
0.4800
0.4647
0.4800
33,768
+0.01(+3.23%)
May 12, 2020
0.4700
0.4700
0.4500
0.4650
9,216
+0.01(+1.09%)
May 11, 2020
0.4700
0.4742
0.4150
0.4600
7,662
+0.01(+1.10%)
May 08, 2020
0.4500
0.4630
0.4500
0.4550
2,900
-0.01(-1.73%)
May 07, 2020
0.4880
0.4980
0.4362
0.4630
19,205
+0.00(+0.11%)
May 06, 2020
0.4410
0.4880
0.4201
0.4625
22,270
+0.02(+5.11%)
May 05, 2020
0.4800
0.4800
0.4105
0.4400
10,561
-0.03(-6.38%)
May 04, 2020
0.4700
0.4750
0.4700
0.4700
14,616
-0.00(-0.72%)
May 01, 2020
0.5000
0.5000
0.4600
0.4734
10,100
+0.02(+4.27%)
Apr 30, 2020
0.5005
0.5005
0.4500
0.4540
5,138
-0.02(-5.06%)
Apr 29, 2020
0.5200
0.5200
0.4711
0.4782
19,253
+0.01(+1.74%)
Apr 28, 2020
0.5100
0.5100
0.4550
0.4700
7,432
-0.02(-4.08%)
Apr 27, 2020
0.4919
0.5264
0.4525
0.4900
10,415
+0.02(+4.77%)
Apr 24, 2020
0.4800
0.4800
0.4500
0.4677
11,700
+0.01(+1.30%)
Apr 23, 2020
0.4691
0.4757
0.4269
0.4617
12,101
+0.01(+3.33%)
Apr 22, 2020
0.5000
0.5233
0.4000
0.4468
97,300
-0.08(-14.90%)
Apr 21, 2020
0.5552
0.5552
0.5000
0.5250
16,049
-0.02(-4.53%)
Apr 20, 2020
0.5201
0.6100
0.5000
0.5499
38,366
-0.04(-6.80%)
Apr 17, 2020
0.5700
0.7512
0.4751
0.5900
27,700
+0.07(+13.46%)
Apr 16, 2020
0.7000
0.7000
0.4760
0.5200
49,632
-0.14(-21.21%)
Apr 15, 2020
0.4200
0.7300
0.4200
0.6600
72,503
+0.12(+23.11%)
Apr 14, 2020
0.4861
0.5361
0.4861
0.5361
2,239
-0.03(-5.12%)
Apr 13, 2020
0.5800
0.5951
0.5359
0.5650
9,290
-0.01(-0.89%)
Apr 09, 2020
0.5800
0.5800
0.4587
0.5701
14,600
+0.00(+0.02%)
Apr 08, 2020
0.5500
0.5700
0.5404
0.5700
17,994
+0.06(+10.74%)
Apr 07, 2020
0.3700
0.5382
0.3700
0.5147
24,524
+0.05(+10.33%)
Apr 06, 2020
0.5672
0.6000
0.4665
0.4665
40,878
+0.05(+11.07%)
Apr 03, 2020
0.4700
0.5200
0.4000
0.4200
49,600
-0.04(-8.70%)
Apr 02, 2020
0.4490
0.4600
0.4490
0.4600
668
+0.02(+4.26%)
Apr 01, 2020
0.4412
0.4412
0.4412
0.4412
270
-0.05(-9.96%)
Mar 31, 2020
0.5100
0.5100
0.4800
0.4900
10,075
-0.02(-3.92%)
Mar 30, 2020
0.5000
0.5100
0.4525
0.5100
7,431
+0.08(+18.33%)
Mar 27, 2020
0.3700
0.4500
0.3700
0.4310
5,900
+0.02(+4.94%)
Mar 26, 2020
0.4400
0.4500
0.3901
0.4107
6,851
-0.04(-8.33%)
Mar 25, 2020
0.4495
0.4599
0.4000
0.4480
6,978
+0.07(+17.89%)
Mar 24, 2020
0.4300
0.4600
0.3800
0.3800
14,313
-0.05(-12.56%)
Mar 23, 2020
0.5100
0.5130
0.3208
0.4346
66,275
-0.03(-5.52%)
Mar 20, 2020
0.5300
0.5999
0.4250
0.4600
13,700
-0.10(-17.86%)
Mar 19, 2020
0.4900
0.5600
0.4376
0.5600
26,693
+0.04(+7.69%)
Mar 18, 2020
0.8000
0.8360
0.4700
0.5200
42,680
-0.23(-30.67%)
Mar 17, 2020
0.8400
0.8400
0.6100
0.7500
25,069
+0.27(+57.20%)
Mar 16, 2020
0.4300
0.5025
0.4300
0.4771
6,757
-0.12(-20.48%)
Mar 13, 2020
0.4200
0.8500
0.4200
0.6000
88,600
+0.15(+33.33%)
Mar 12, 2020
0.4500
0.5091
0.4091
0.4500
5,238
-0.06(-11.85%)
Mar 11, 2020
0.5591
0.5591
0.5105
0.5105
3,227
-0.04(-7.18%)
Mar 10, 2020
0.5907
0.5907
0.5025
0.5500
5,738
-0.01(-2.22%)
Mar 09, 2020
0.7000
0.7000
0.5000
0.5625
56,149
-0.18(-23.86%)
Mar 06, 2020
0.7000
0.7501
0.7000
0.7388
4,300
-0.01(-1.51%)
Mar 05, 2020
0.7200
0.8019
0.7000
0.7501
31,140
-0.01(-1.30%)
Mar 04, 2020
0.8499
0.8499
0.7600
0.7600
10,438
-0.08(-9.52%)
Mar 03, 2020
0.8800
0.8800
0.7600
0.8400
41,691
-0.06(-6.66%)
Mar 02, 2020
0.8744
0.9025
0.8700
0.8999
9,479
+0.05(+5.87%)
Feb 28, 2020
0.9000
0.9000
0.8500
0.8500
1,400
-0.11(-11.46%)
Feb 27, 2020
0.8415
0.9600
0.8040
0.9600
5,852
+0.04(+4.35%)
Feb 26, 2020
0.8528
0.9300
0.8528
0.9200
1,813
+0.14(+18.65%)
Feb 25, 2020
0.8945
0.8983
0.7610
0.7754
6,455
-0.11(-12.88%)
Feb 24, 2020
0.8900
0.8900
0.8900
0.8900
666
-0.04(-4.18%)
Feb 21, 2020
0.9288
0.9288
0.9288
0.9288
100
+0.04(+5.00%)
Feb 20, 2020
0.9200
0.9200
0.8846
0.8846
708
-0.06(-5.86%)
Feb 19, 2020
0.9397
0.9397
0.9397
0.9397
126
+0.04(+4.99%)
Feb 18, 2020
0.8950
0.8950
0.8950
0.8950
27
+0.00(+0.00%)
Feb 14, 2020
0.8900
0.8950
0.8900
0.8950
300
-0.04(-4.79%)
Feb 13, 2020
0.9593
0.9593
0.9400
0.9400
715
+0.02(+2.17%)
Feb 12, 2020
0.9642
0.9642
0.9000
0.9200
1,988
+0.03(+3.37%)
Feb 11, 2020
0.8700
0.8900
0.8700
0.8900
5,089
+0.05(+5.95%)
Feb 10, 2020
0.8297
0.8400
0.8285
0.8400
1,465
+0.05(+6.64%)
Feb 07, 2020
0.9302
0.9302
0.5046
0.7877
39,400
-0.14(-15.30%)
Feb 06, 2020
0.9593
0.9593
0.9300
0.9300
8,908
-0.02(-2.11%)
Feb 05, 2020
0.9500
0.9500
0.9500
0.9500
74
+0.00(+0.00%)
Feb 04, 2020
0.9690
0.9734
0.9500
0.9500
2,150
-0.01(-1.04%)
Feb 03, 2020
0.9500
0.9648
0.9500
0.9600
2,574
+0.01(+1.08%)
Jan 31, 2020
0.9548
0.9548
0.9300
0.9497
12,100
-0.00(-0.03%)
Jan 30, 2020
0.9500
0.9500
0.9500
0.9500
138
+0.00(+0.00%)
Jan 29, 2020
0.9500
0.9500
0.9500
0.9500
119
+0.05(+5.03%)
Jan 28, 2020
0.9210
0.9500
0.9000
0.9045
12,576
-0.09(-8.64%)
Jan 27, 2020
0.9900
0.9900
0.9900
0.9900
195
+0.00(+0.00%)
Jan 24, 2020
0.9900
0.9900
0.9600
0.9900
1,200
+0.00(+0.00%)
Jan 23, 2020
0.9800
0.9900
0.9735
0.9900
3,651
+0.09(+10.00%)
Jan 22, 2020
0.9000
0.9000
0.9000
0.9000
311
+0.00(+0.00%)
Jan 21, 2020
0.9000
0.9000
0.9000
0.9000
214
-0.09(-9.08%)
Jan 17, 2020
0.9000
0.9899
0.9000
0.9899
2,300
+0.03(+3.06%)
Jan 16, 2020
0.9290
0.9700
0.9225
0.9605
4,533
+0.02(+2.19%)
Jan 15, 2020
0.9399
0.9399
0.9399
0.9399
301
+0.00(+0.00%)
Jan 14, 2020
0.9400
0.9400
0.9182
0.9399
3,795
+0.01(+0.53%)
Jan 13, 2020
0.9309
0.9349
0.9301
0.9349
2,845
+0.04(+4.03%)
Jan 10, 2020
0.9700
0.9949
0.8987
0.8987
16,600
-0.05(-5.38%)
Jan 09, 2020
0.9498
0.9498
0.9498
0.9498
225
+0.00(+0.00%)
Jan 08, 2020
0.9498
0.9498
0.9498
0.9498
294
-0.01(-1.06%)
Jan 07, 2020
0.9160
0.9653
0.9160
0.9600
2,778
+0.01(+1.31%)
Jan 06, 2020
0.9479
0.9700
0.9452
0.9476
2,813
+0.05(+5.27%)
Jan 03, 2020
0.9200
0.9200
0.9002
0.9002
700
-0.02(-2.15%)
Jan 02, 2020
0.9100
0.9300
0.9100
0.9200
1,937
+0.02(+2.21%)
Dec 31, 2019
0.9300
0.9499
0.9000
0.9001
10,300
-0.02(-2.17%)
Dec 30, 2019
0.9700
0.9700
0.9100
0.9201
26,179
-0.08(-7.99%)
Dec 27, 2019
0.9669
1.000
0.9669
1.000
1,400
+0.00(+0.00%)
Dec 26, 2019
0.9600
1.000
0.9311
1.000
20,085
+0.05(+5.25%)
Dec 24, 2019
0.9500
0.9501
0.9450
0.9501
24,600
-0.02(-2.06%)
Dec 23, 2019
1.100
1.100
0.9549
0.9701
7,578
-0.13(-11.82%)
Dec 20, 2019
1.120
1.150
1.090
1.100
12,800
+0.03(+2.72%)
Dec 19, 2019
0.9400
1.074
0.9400
1.071
10,349
+0.07(+7.10%)
Dec 18, 2019
1.000
1.000
1.000
1.000
107
+0.00(+0.00%)
Dec 17, 2019
1.000
1.030
0.9500
1.000
18,946
+0.03(+2.57%)
Dec 16, 2019
1.010
1.010
0.9400
0.9749
4,674
-0.03(-2.51%)
Dec 13, 2019
0.9650
1.000
0.9650
1.000
3,400
-0.01(-0.99%)
Dec 12, 2019
0.9980
1.010
0.9899
1.010
8,812
+0.05(+5.13%)
Dec 11, 2019
0.9800
0.9900
0.9607
0.9607
4,182
-0.02(-1.97%)
Dec 10, 2019
0.9800
0.9800
0.9800
0.9800
32
+0.00(+0.00%)
Dec 09, 2019
0.9660
0.9800
0.9660
0.9800
2,267
+0.01(+1.44%)
Dec 06, 2019
0.9419
0.9661
0.9419
0.9661
2,200
-0.03(-3.39%)
Dec 05, 2019
0.9951
1.000
0.9876
1.000
5,936
+0.03(+3.44%)
Dec 04, 2019
0.9900
1.000
0.9600
0.9667
3,613
+0.04(+3.91%)
Dec 03, 2019
1.030
1.030
0.9303
0.9303
10,296
-0.10(-9.68%)
Dec 02, 2019
1.040
1.040
1.030
1.030
972
-0.05(-4.63%)
Nov 29, 2019
1.080
1.080
1.072
1.080
400
+0.05(+4.36%)
Nov 27, 2019
1.040
1.043
1.020
1.035
5,700
-0.05(-4.18%)
Nov 26, 2019
1.091
1.091
1.080
1.080
2,624
-0.04(-3.18%)
Nov 25, 2019
1.170
1.170
1.115
1.115
2,001
-0.00(-0.40%)
Nov 22, 2019
1.105
1.150
1.100
1.120
15,300
+0.08(+7.69%)
Nov 21, 2019
1.130
1.130
1.040
1.040
1,708
-0.05(-4.73%)
Nov 20, 2019
1.110
1.110
1.090
1.092
958
+0.05(+4.65%)
Nov 19, 2019
1.071
1.071
1.043
1.043
334
-0.04(-3.42%)
Nov 18, 2019
1.120
1.150
1.080
1.080
7,995
-0.07(-6.09%)
Nov 15, 2019
1.100
1.160
1.050
1.150
16,900
+0.08(+7.48%)
Nov 14, 2019
1.140
1.170
1.060
1.070
26,061
-0.09(-7.76%)
Nov 13, 2019
1.070
1.160
1.070
1.160
15,543
+0.10(+9.43%)
Nov 12, 2019
1.000
1.065
0.9800
1.060
4,651
+0.06(+6.00%)
Nov 11, 2019
0.9450
1.000
0.9450
1.000
1,038
+0.04(+4.17%)
Nov 08, 2019
0.9600
0.9600
0.9600
0.9600
100
+0.00(+0.00%)
Nov 07, 2019
0.9800
0.9800
0.9600
0.9600
3,880
-0.02(-1.74%)
Nov 06, 2019
0.9811
0.9811
0.9770
0.9770
2,075
+0.02(+2.30%)
Nov 05, 2019
0.9550
0.9550
0.9550
0.9550
100
+0.00(+0.00%)
Nov 04, 2019
0.9550
0.9550
0.9550
0.9550
286
-0.04(-3.64%)
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.