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
)
2.205
-0.025 (-1.13%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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
6.190
7.040
5.880
6.800
1,203,484
+0.61(+9.85%)
Oct 28, 2021
6.140
6.470
5.800
6.190
1,522,829
+0.18(+3.00%)
Oct 27, 2021
5.000
6.380
5.000
6.010
942,820
+1.05(+21.17%)
Oct 26, 2021
4.500
4.960
515,702
+0.47(+10.47%)
Oct 25, 2021
4.160
4.490
4.100
4.490
214,102
+0.34(+8.19%)
Oct 22, 2021
3.980
4.150
3.900
4.150
248,608
+0.18(+4.53%)
Oct 21, 2021
3.830
4.030
3.830
3.970
233,443
+0.10(+2.58%)
Oct 20, 2021
3.810
3.940
3.788
3.870
174,551
+0.07(+1.84%)
Oct 19, 2021
3.790
3.870
3.717
3.800
186,330
+0.03(+0.80%)
Oct 18, 2021
3.800
3.837
3.710
3.770
195,828
-0.01(-0.26%)
Oct 15, 2021
3.590
3.780
3.450
3.780
387,953
+0.26(+7.39%)
Oct 14, 2021
3.280
3.580
3.200
3.520
327,961
+0.25(+7.65%)
Oct 13, 2021
3.130
3.400
3.130
3.270
201,358
+0.08(+2.51%)
Oct 12, 2021
3.120
3.220
3.056
3.190
52,785
+0.04(+1.27%)
Oct 11, 2021
3.170
3.190
3.050
3.150
59,609
+0.05(+1.61%)
Oct 08, 2021
2.884
3.120
2.884
3.100
242,682
+0.21(+7.27%)
Oct 07, 2021
3.010
3.010
2.880
2.890
53,174
-0.07(-2.36%)
Oct 06, 2021
2.870
2.980
2.830
2.960
98,522
+0.05(+1.72%)
Oct 05, 2021
2.800
2.950
2.770
2.910
77,446
+0.06(+2.11%)
Oct 04, 2021
2.900
2.900
2.760
2.850
65,421
+0.00(+0.00%)
Oct 01, 2021
2.780
2.870
2.725
2.850
98,000
+0.04(+1.42%)
Sep 30, 2021
2.760
2.890
2.700
2.810
185,034
-0.03(-1.06%)
Sep 29, 2021
2.700
2.860
2.634
2.840
249,449
+0.14(+5.19%)
Sep 28, 2021
2.780
2.790
2.620
2.700
82,652
-0.05(-1.82%)
Sep 27, 2021
2.720
2.825
2.663
2.750
108,891
+0.03(+1.10%)
Sep 24, 2021
2.560
2.730
2.550
2.720
175,338
+0.09(+3.42%)
Sep 23, 2021
2.430
2.750
2.420
2.630
598,819
+0.17(+6.91%)
Sep 22, 2021
2.450
2.500
2.390
2.460
70,916
-0.01(-0.40%)
Sep 21, 2021
2.450
2.516
2.410
2.470
69,394
+0.02(+0.82%)
Sep 20, 2021
2.430
2.600
2.350
2.450
168,709
-0.03(-1.21%)
Sep 17, 2021
2.430
2.495
2.330
2.480
134,528
+0.09(+3.77%)
Sep 16, 2021
2.340
2.420
2.290
2.390
116,063
-0.05(-2.05%)
Sep 15, 2021
2.600
2.600
2.375
2.440
283,410
+0.14(+6.09%)
Sep 14, 2021
2.310
2.626
2.250
2.300
748,827
-0.01(-0.43%)
Sep 13, 2021
2.440
2.440
2.290
2.310
189,925
-0.08(-3.35%)
Sep 10, 2021
2.500
2.500
2.380
2.390
186,010
-0.09(-3.63%)
Sep 09, 2021
2.620
2.620
2.450
2.480
251,608
-0.13(-4.98%)
Sep 08, 2021
2.680
2.707
2.610
2.610
200,929
-0.10(-3.69%)
Sep 07, 2021
2.690
2.721
2.640
2.710
163,720
+0.03(+1.19%)
Sep 03, 2021
2.690
2.770
2.630
2.678
380,167
+0.02(+0.68%)
Sep 02, 2021
2.830
2.830
2.560
2.660
906,006
-0.19(-6.67%)
Sep 01, 2021
2.900
3.100
2.850
2.850
441,105
-0.12(-4.04%)
Aug 31, 2021
3.030
3.070
2.930
2.970
144,523
+0.04(+1.37%)
Aug 30, 2021
3.220
3.290
2.866
2.930
950,486
-0.39(-11.75%)
Aug 27, 2021
2.910
3.340
2.870
3.320
1,388,632
+0.55(+19.86%)
Aug 26, 2021
3.150
3.250
2.715
2.770
1,298,058
-0.61(-18.05%)
Aug 25, 2021
3.760
4.250
3.030
3.380
5,804,009
-0.34(-9.14%)
Aug 24, 2021
3.600
3.820
3.590
3.720
335,269
+0.12(+3.33%)
Aug 23, 2021
3.510
3.620
3.510
3.600
156,763
+0.10(+2.86%)
Aug 20, 2021
3.360
3.500
3.350
3.500
246,601
+0.08(+2.34%)
Aug 19, 2021
3.160
3.420
3.160
3.420
277,967
+0.15(+4.59%)
Aug 18, 2021
3.070
3.340
2.990
3.270
447,355
+0.21(+6.86%)
Aug 17, 2021
3.030
3.080
2.990
3.060
170,705
+0.00(+0.00%)
Aug 16, 2021
2.940
3.110
2.940
3.060
269,034
+0.12(+4.08%)
Aug 13, 2021
2.780
3.050
2.737
2.940
514,172
+0.10(+3.52%)
Aug 12, 2021
2.580
2.900
2.550
2.840
306,117
+0.22(+8.40%)
Aug 11, 2021
2.690
2.690
2.563
2.620
55,465
+0.00(+0.00%)
Aug 10, 2021
2.730
2.790
2.560
2.620
208,341
-0.12(-4.38%)
Aug 09, 2021
2.860
2.900
2.690
2.740
84,548
-0.10(-3.52%)
Aug 06, 2021
2.810
2.910
2.770
2.840
161,477
+0.01(+0.35%)
Aug 05, 2021
2.870
2.884
2.815
2.830
103,620
-0.04(-1.39%)
Aug 04, 2021
2.840
2.920
2.790
2.870
246,251
+0.03(+1.06%)
Aug 03, 2021
2.760
2.850
2.727
2.840
90,475
+0.03(+1.07%)
Aug 02, 2021
2.740
2.830
2.715
2.810
128,265
+0.08(+2.93%)
Jul 30, 2021
2.790
2.910
2.680
2.730
310,351
-0.14(-4.88%)
Jul 29, 2021
2.750
2.900
2.750
2.870
547,989
+0.12(+4.36%)
Jul 28, 2021
2.840
2.840
2.700
2.750
179,014
-0.06(-2.14%)
Jul 27, 2021
2.720
2.880
2.630
2.810
270,795
+0.05(+1.81%)
Jul 26, 2021
2.690
2.820
2.590
2.760
279,857
+0.03(+1.10%)
Jul 23, 2021
2.640
2.730
2.540
2.730
172,605
+0.06(+2.25%)
Jul 22, 2021
2.480
2.680
2.420
2.670
382,162
+0.17(+6.80%)
Jul 21, 2021
2.640
2.870
2.450
2.500
426,133
-0.13(-4.94%)
Jul 20, 2021
2.370
2.650
2.310
2.630
345,515
+0.21(+8.68%)
Jul 19, 2021
2.340
2.430
2.200
2.420
144,565
+0.01(+0.41%)
Jul 16, 2021
2.230
2.470
2.218
2.410
182,996
+0.13(+5.70%)
Jul 15, 2021
2.130
2.340
2.110
2.280
264,037
+0.11(+5.07%)
Jul 14, 2021
2.320
2.410
2.100
2.170
295,519
-0.10(-4.41%)
Jul 13, 2021
2.380
2.431
2.260
2.270
138,775
-0.18(-7.35%)
Jul 12, 2021
2.350
2.476
2.260
2.450
257,018
+0.07(+2.94%)
Jul 09, 2021
2.550
2.550
2.300
2.380
221,422
-0.09(-3.64%)
Jul 08, 2021
2.350
2.600
2.350
2.470
272,379
-0.01(-0.40%)
Jul 07, 2021
2.560
2.560
2.210
2.480
629,872
-0.08(-3.13%)
Jul 06, 2021
2.720
2.840
2.550
2.560
704,682
-0.38(-12.93%)
Jul 02, 2021
2.510
3.000
2.501
2.940
2,490,580
-0.10(-3.29%)
Jul 01, 2021
3.150
3.550
2.560
3.040
28,394,864
+0.69(+29.36%)
Jun 30, 2021
2.340
2.390
2.300
2.350
1,150,040
+0.00(+0.00%)
Jun 29, 2021
2.450
2.472
2.306
2.350
140,766
-0.09(-3.69%)
Jun 28, 2021
2.490
2.580
2.390
2.440
557,437
+0.02(+0.83%)
Jun 25, 2021
2.510
2.510
2.400
2.420
80,052
-0.09(-3.59%)
Jun 24, 2021
2.540
2.620
2.400
2.510
134,104
-0.09(-3.46%)
Jun 23, 2021
2.650
2.684
2.560
2.600
156,513
-0.05(-1.89%)
Jun 22, 2021
2.380
2.669
2.360
2.650
370,331
+0.26(+10.88%)
Jun 21, 2021
2.330
2.490
2.300
2.390
222,713
+0.05(+2.14%)
Jun 18, 2021
2.360
2.490
2.190
2.340
292,363
-0.08(-3.31%)
Jun 17, 2021
2.550
2.550
2.320
2.420
789,223
-0.12(-4.72%)
Jun 16, 2021
2.610
2.610
2.450
2.540
188,781
-0.04(-1.55%)
Jun 15, 2021
2.720
2.752
2.520
2.580
280,708
-0.23(-8.19%)
Jun 14, 2021
2.810
2.935
2.800
2.810
233,771
-0.01(-0.35%)
Jun 11, 2021
2.920
3.140
2.750
2.820
1,128,348
-0.32(-10.19%)
Jun 10, 2021
4.000
4.370
2.990
3.140
3,103,833
-0.75(-19.28%)
Jun 09, 2021
3.630
3.950
3.550
3.890
452,905
+0.36(+10.20%)
Jun 08, 2021
3.490
3.700
3.350
3.530
485,170
+0.13(+3.82%)
Jun 07, 2021
3.330
3.480
3.270
3.400
283,390
+0.00(+0.00%)
Jun 04, 2021
3.130
3.400
2.910
3.400
1,132,954
+0.34(+11.11%)
Jun 03, 2021
3.430
3.470
3.034
3.060
1,123,282
-0.42(-12.07%)
Jun 02, 2021
3.630
4.090
3.310
3.480
3,522,394
+0.01(+0.29%)
Jun 01, 2021
3.350
3.500
2.820
3.470
1,709,028
+0.15(+4.52%)
May 28, 2021
3.300
3.380
3.120
3.320
383,772
+0.03(+0.91%)
May 27, 2021
3.000
3.330
2.850
3.290
1,205,391
+0.30(+10.03%)
May 26, 2021
3.150
3.210
2.910
2.990
775,158
-0.15(-4.78%)
May 25, 2021
3.100
3.230
2.950
3.140
538,398
+0.05(+1.62%)
May 24, 2021
2.850
3.140
2.800
3.090
950,940
+0.28(+9.96%)
May 21, 2021
2.630
2.860
2.610
2.810
307,633
+0.18(+6.84%)
May 20, 2021
2.770
2.800
2.620
2.630
147,640
-0.14(-5.05%)
May 19, 2021
2.490
2.770
2.490
2.770
263,470
+0.04(+1.47%)
May 18, 2021
2.750
2.820
2.590
2.730
692,409
-0.07(-2.50%)
May 17, 2021
2.120
2.900
2.120
2.800
1,469,051
+0.45(+19.15%)
May 14, 2021
1.990
2.350
1.990
2.350
824,002
+0.33(+16.34%)
May 13, 2021
1.890
2.100
1.840
2.020
767,137
+0.15(+8.02%)
May 12, 2021
1.750
1.900
1.720
1.870
615,160
+0.00(+0.00%)
May 11, 2021
1.440
2.150
1.400
1.870
4,340,213
+0.39(+26.35%)
May 10, 2021
1.400
1.540
1.380
1.480
715,504
-0.01(-0.67%)
May 07, 2021
1.610
1.800
1.465
1.490
1,306,249
-0.20(-11.83%)
May 06, 2021
1.790
1.817
1.660
1.690
359,696
-0.14(-7.65%)
May 05, 2021
1.930
1.980
1.800
1.830
418,281
-0.03(-1.61%)
May 04, 2021
1.820
1.960
1.800
1.860
537,436
-0.25(-11.85%)
May 03, 2021
2.500
2.550
2.022
2.110
1,761,582
-0.19(-8.26%)
Apr 30, 2021
2.070
2.350
2.050
2.300
1,204,800
+0.20(+9.52%)
Apr 29, 2021
2.190
2.220
2.000
2.100
414,444
-0.09(-4.11%)
Apr 28, 2021
2.130
2.250
2.110
2.190
283,514
+0.01(+0.46%)
Apr 27, 2021
2.240
2.290
2.150
2.180
342,019
-0.20(-8.40%)
Apr 26, 2021
2.550
2.650
2.210
2.380
1,619,095
-0.12(-4.80%)
Apr 23, 2021
1.980
2.650
1.980
2.500
4,807,100
+0.54(+27.55%)
Apr 22, 2021
1.910
2.100
1.900
1.960
553,807
+0.07(+3.64%)
Apr 21, 2021
1.920
2.130
1.880
1.891
337,170
-0.03(-1.51%)
Apr 20, 2021
1.950
1.980
1.900
1.920
270,955
-0.01(-0.52%)
Apr 19, 2021
1.900
1.990
1.900
1.930
278,096
-0.02(-1.03%)
Apr 16, 2021
2.130
2.160
1.950
1.950
193,600
-0.17(-8.02%)
Apr 15, 2021
2.080
2.220
2.060
2.120
295,216
+0.11(+5.47%)
Apr 14, 2021
2.180
2.300
2.010
2.010
283,230
-0.23(-10.27%)
Apr 13, 2021
2.080
2.840
2.080
2.240
2,308,764
+0.09(+4.19%)
Apr 12, 2021
2.200
2.268
2.150
2.150
365,345
-0.18(-7.73%)
Apr 09, 2021
2.440
2.490
2.320
2.330
202,500
-0.19(-7.54%)
Apr 08, 2021
2.520
2.850
2.450
2.520
427,212
+0.01(+0.40%)
Apr 07, 2021
2.620
2.740
2.510
2.510
340,715
-0.29(-10.36%)
Apr 06, 2021
2.820
2.950
2.730
2.800
198,043
-0.12(-4.11%)
Apr 05, 2021
3.160
3.240
2.900
2.920
350,451
-0.32(-9.88%)
Apr 01, 2021
3.380
3.380
3.100
3.240
118,400
-0.10(-2.99%)
Mar 31, 2021
3.410
3.520
3.140
3.340
76,849
+0.07(+2.14%)
Mar 30, 2021
3.330
3.331
3.090
3.270
93,895
-0.07(-2.10%)
Mar 29, 2021
3.510
3.540
3.247
3.340
176,926
-0.28(-7.73%)
Mar 26, 2021
3.640
3.700
3.420
3.620
88,700
+0.04(+1.12%)
Mar 25, 2021
3.200
3.658
3.010
3.580
279,191
-0.01(-0.28%)
Mar 24, 2021
4.110
4.110
3.550
3.590
371,375
-0.53(-12.86%)
Mar 23, 2021
4.140
4.210
3.910
4.120
237,604
-0.11(-2.60%)
Mar 22, 2021
4.480
4.720
4.150
4.230
260,386
-0.21(-4.73%)
Mar 19, 2021
4.120
4.550
4.040
4.440
287,600
+0.35(+8.56%)
Mar 18, 2021
4.470
4.690
4.020
4.090
928,764
-0.44(-9.71%)
Mar 17, 2021
4.480
4.750
4.390
4.530
906,363
+0.09(+2.03%)
Mar 16, 2021
3.920
5.430
3.780
4.440
4,311,496
+0.60(+15.63%)
Mar 15, 2021
4.120
4.170
3.710
3.840
453,732
-0.17(-4.24%)
Mar 12, 2021
4.040
4.280
3.860
4.010
1,648,300
-0.02(-0.50%)
Mar 11, 2021
4.060
4.250
3.870
4.030
690,888
-0.08(-1.95%)
Mar 10, 2021
4.130
4.450
3.800
4.110
2,153,061
+0.01(+0.24%)
Mar 09, 2021
3.750
4.340
3.710
4.100
1,527,960
+0.53(+14.85%)
Mar 08, 2021
3.000
3.630
2.830
3.570
1,655,880
+0.08(+2.29%)
Mar 05, 2021
3.320
3.490
3.050
3.490
2,091,700
+0.33(+10.44%)
Mar 04, 2021
3.000
3.200
2.850
3.160
2,625,045
+0.30(+10.49%)
Mar 03, 2021
2.500
2.900
2.500
2.860
1,339,682
+0.48(+20.17%)
Mar 02, 2021
2.230
2.560
2.230
2.380
382,716
-0.05(-2.06%)
Mar 01, 2021
2.270
2.700
2.190
2.430
2,197,874
+0.27(+12.50%)
Feb 26, 2021
1.830
2.380
1.650
2.160
1,303,800
+0.33(+18.03%)
Feb 25, 2021
2.020
2.170
1.800
1.830
1,011,884
-0.17(-8.50%)
Feb 24, 2021
1.960
2.140
1.900
2.000
736,783
+0.06(+3.09%)
Feb 23, 2021
2.170
2.210
1.700
1.940
2,948,133
-0.65(-25.10%)
Feb 22, 2021
2.800
3.110
2.520
2.590
1,812,890
-0.80(-23.60%)
Feb 19, 2021
2.250
3.400
2.250
3.390
6,216,300
+0.95(+38.93%)
Feb 18, 2021
2.440
2.630
2.370
2.440
562,568
-0.20(-7.58%)
Feb 17, 2021
2.110
2.720
2.110
2.640
997,640
+0.07(+2.72%)
Feb 16, 2021
2.440
2.770
2.440
2.570
776,373
-0.16(-5.86%)
Feb 12, 2021
2.160
2.860
2.110
2.730
2,710,500
+0.57(+26.39%)
Feb 11, 2021
2.560
2.700
2.120
2.160
764,722
-0.37(-14.62%)
Feb 10, 2021
2.320
3.700
2.030
2.530
5,669,180
+0.22(+9.52%)
Feb 09, 2021
1.890
2.330
1.780
2.310
1,079,177
+0.39(+20.31%)
Feb 08, 2021
1.900
1.990
1.770
1.920
763,720
+0.06(+3.23%)
Feb 05, 2021
1.550
1.900
1.470
1.860
1,579,900
+0.41(+28.28%)
Feb 04, 2021
1.420
1.500
1.370
1.450
507,670
+0.09(+6.62%)
Feb 03, 2021
1.340
1.450
1.330
1.360
460,451
+0.04(+3.03%)
Feb 02, 2021
1.360
1.380
1.290
1.320
324,009
-0.03(-2.22%)
Feb 01, 2021
1.390
1.390
1.250
1.350
700,311
+0.11(+8.87%)
Jan 29, 2021
1.420
1.420
1.200
1.240
828,800
+0.01(+0.81%)
Jan 28, 2021
1.330
1.410
1.210
1.230
587,328
-0.07(-5.38%)
Jan 27, 2021
1.300
1.440
1.250
1.300
1,244,811
-0.18(-12.16%)
Jan 26, 2021
1.500
1.630
1.390
1.480
1,632,158
+0.12(+8.82%)
Jan 25, 2021
1.280
1.450
1.210
1.360
1,040,471
+0.06(+4.62%)
Jan 22, 2021
1.250
1.330
1.150
1.300
841,700
+0.01(+0.78%)
Jan 21, 2021
1.160
1.600
1.140
1.290
4,035,267
+0.17(+15.18%)
Jan 20, 2021
1.100
1.150
1.070
1.120
252,351
+0.03(+2.75%)
Jan 19, 2021
1.080
1.110
1.070
1.090
287,427
-0.05(-4.39%)
Jan 15, 2021
1.110
1.160
1.050
1.140
517,100
-0.07(-5.79%)
Jan 14, 2021
1.230
1.320
1.190
1.210
920,175
-0.01(-0.82%)
Jan 13, 2021
1.260
1.260
1.167
1.220
441,912
-0.03(-2.40%)
Jan 12, 2021
1.140
1.260
1.130
1.250
1,048,938
-0.01(-0.79%)
Jan 11, 2021
1.010
1.270
0.9600
1.260
2,477,108
+0.08(+6.78%)
Jan 08, 2021
0.9400
1.500
0.8800
1.180
16,846,400
+0.31(+35.63%)
Jan 07, 2021
0.8900
0.9000
0.8700
0.8700
159,627
-0.01(-1.14%)
Jan 06, 2021
0.9100
0.9300
0.8600
0.8800
368,006
-0.03(-3.19%)
Jan 05, 2021
0.8300
0.9913
0.8300
0.9090
1,970,076
+0.07(+8.80%)
Jan 04, 2021
0.8599
0.9400
0.8200
0.8355
1,312,388
-0.02(-2.62%)
Dec 31, 2020
0.8580
0.8580
0.8580
900,513
+0.00(+0.23%)
Dec 30, 2020
0.8600
0.9288
0.8100
0.8560
900,513
-0.04(-4.89%)
Dec 29, 2020
0.8020
1.090
0.8020
0.9000
5,404,127
+0.10(+11.82%)
Dec 28, 2020
0.8200
0.8200
0.8000
0.8049
128,648
-0.01(-0.69%)
Dec 24, 2020
0.8100
0.8324
0.8100
0.8105
90,400
-0.02(-2.82%)
Dec 23, 2020
0.8288
0.8398
0.8000
0.8340
249,951
+0.01(+0.63%)
Dec 22, 2020
0.8216
0.8500
0.8166
0.8288
400,275
-0.01(-1.33%)
Dec 21, 2020
0.8139
0.8400
0.8100
0.8400
123,438
+0.01(+0.73%)
Dec 18, 2020
0.8690
0.8690
0.8300
0.8339
176,400
-0.04(-4.04%)
Dec 17, 2020
0.8580
0.8900
0.8575
0.8690
201,662
-0.00(-0.11%)
Dec 16, 2020
0.9100
0.9200
0.8600
0.8700
177,225
+0.00(+0.00%)
Dec 15, 2020
0.8600
0.9000
0.8500
0.8700
229,323
-0.03(-3.33%)
Dec 14, 2020
0.9200
0.9300
0.8200
0.9000
609,066
+0.01(+1.11%)
Dec 11, 2020
0.9000
0.9600
0.8646
0.8901
1,834,300
+0.00(+0.21%)
Dec 10, 2020
0.8685
0.9291
0.8517
0.8882
191,115
+0.01(+0.93%)
Dec 09, 2020
0.8400
0.8900
0.8400
0.8800
198,523
+0.02(+2.33%)
Dec 08, 2020
0.8800
0.9000
0.8500
0.8600
132,492
-0.02(-2.78%)
Dec 07, 2020
0.8571
0.9299
0.8300
0.8846
264,824
+0.03(+3.41%)
Dec 04, 2020
0.8300
0.8800
0.8130
0.8554
133,800
+0.01(+0.72%)
Dec 03, 2020
0.8041
0.8700
0.8041
0.8493
152,434
+0.03(+3.57%)
Dec 02, 2020
0.8900
0.8900
0.7800
0.8200
560,041
-0.05(-5.43%)
Dec 01, 2020
0.8800
0.9581
0.8500
0.8671
491,475
-0.00(-0.33%)
Nov 30, 2020
0.9700
0.9900
0.8000
0.8700
650,025
-0.11(-11.20%)
Nov 27, 2020
1.130
1.130
0.9510
0.9797
1,466,800
-0.17(-14.81%)
Nov 25, 2020
0.9700
1.190
0.9300
1.150
4,297,800
+0.08(+7.48%)
Nov 24, 2020
0.8600
1.160
0.8400
1.070
3,403,748
+0.21(+24.42%)
Nov 23, 2020
0.7900
0.8900
0.7700
0.8600
634,708
+0.07(+9.33%)
Nov 20, 2020
0.7400
0.7995
0.7400
0.7866
215,800
+0.02(+2.16%)
Nov 19, 2020
0.7400
0.7600
0.7300
0.7700
109,551
+0.04(+5.26%)
Nov 18, 2020
0.7100
0.7700
0.7051
0.7315
201,120
+0.01(+1.32%)
Nov 17, 2020
0.7200
0.7227
0.7026
0.7220
50,572
+0.01(+0.78%)
Nov 16, 2020
0.7300
0.7300
0.7010
0.7164
60,866
-0.01(-1.28%)
Nov 13, 2020
0.7117
0.7800
0.7080
0.7257
152,400
+0.02(+2.21%)
Nov 12, 2020
0.7000
0.7600
0.7000
0.7100
488,143
-0.01(-0.98%)
Nov 11, 2020
0.7216
0.7216
0.6999
0.7170
128,627
-0.00(-0.42%)
Nov 10, 2020
0.7100
0.7700
0.6900
0.7200
224,145
+0.00(+0.00%)
Nov 09, 2020
0.6900
0.7900
0.6900
0.7200
551,567
+0.02(+2.13%)
Nov 06, 2020
0.7171
0.7364
0.6821
0.7050
190,900
-0.03(-3.42%)
Nov 05, 2020
0.7300
0.7400
0.7100
0.7300
78,457
+0.00(+0.00%)
Nov 04, 2020
0.7100
0.7600
0.6900
0.7300
67,449
+0.03(+4.29%)
Nov 03, 2020
0.7000
0.7200
0.6800
0.7000
133,861
+0.01(+0.72%)
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.