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
Globus Maritime Limi
(NQ:
GLBS
)
1.990
UNCHANGED
Streaming Delayed Price
Updated: 3:57 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 31, 2022
1.300
1.320
1.270
1.270
44,224
-0.02(-1.93%)
Oct 28, 2022
1.320
1.330
1.280
1.295
15,090
+0.00(+0.39%)
Oct 27, 2022
1.310
1.333
1.290
1.290
56,608
-0.04(-3.01%)
Oct 26, 2022
1.320
1.385
1.320
1.330
75,485
+0.01(+0.76%)
Oct 25, 2022
1.260
1.340
1.260
1.320
92,820
+0.05(+3.94%)
Oct 24, 2022
1.280
1.337
1.250
1.270
124,089
-0.04(-3.06%)
Oct 21, 2022
1.280
1.350
1.260
1.310
56,058
+0.01(+0.78%)
Oct 20, 2022
1.300
1.330
1.270
1.300
74,630
-0.03(-2.15%)
Oct 19, 2022
1.330
1.333
1.290
1.329
212,947
+0.00(+0.26%)
Oct 18, 2022
1.370
1.390
1.310
1.325
122,833
-0.04(-2.57%)
Oct 17, 2022
1.330
1.410
1.330
1.360
103,544
+0.01(+0.74%)
Oct 14, 2022
1.390
1.420
1.350
1.350
54,559
-0.06(-4.26%)
Oct 13, 2022
1.410
1.420
1.370
1.410
146,176
-0.01(-0.70%)
Oct 12, 2022
1.360
1.430
1.350
1.420
153,993
+0.05(+3.65%)
Oct 11, 2022
1.400
1.409
1.340
1.370
126,728
-0.03(-2.14%)
Oct 10, 2022
1.490
1.530
1.380
1.400
443,261
-0.05(-3.45%)
Oct 07, 2022
1.510
1.590
1.420
1.450
662,885
-0.19(-11.59%)
Oct 06, 2022
1.650
1.710
1.510
1.640
1,500,444
-0.07(-4.09%)
Oct 05, 2022
1.330
1.735
1.300
1.710
3,248,177
+0.36(+26.67%)
Oct 04, 2022
1.310
1.440
1.290
1.350
1,830,499
+0.07(+5.75%)
Oct 03, 2022
1.260
1.330
1.260
1.277
72,604
+0.02(+1.32%)
Sep 30, 2022
1.260
1.290
1.250
1.260
58,275
-0.00(-0.40%)
Sep 29, 2022
1.340
1.340
1.250
1.265
72,661
-0.11(-8.33%)
Sep 28, 2022
1.280
1.440
1.280
1.380
202,600
+0.11(+8.66%)
Sep 27, 2022
1.260
1.300
1.250
1.270
42,318
+0.01(+0.79%)
Sep 26, 2022
1.330
1.340
1.260
1.260
81,247
-0.05(-3.82%)
Sep 23, 2022
1.380
1.392
1.286
1.310
173,106
-0.08(-5.76%)
Sep 22, 2022
1.510
1.580
1.390
1.390
179,568
-0.11(-7.33%)
Sep 21, 2022
1.540
1.550
1.500
1.500
54,802
-0.05(-3.17%)
Sep 20, 2022
1.480
1.550
1.480
1.549
123,378
+0.04(+2.59%)
Sep 19, 2022
1.600
1.600
1.490
1.510
127,862
-0.01(-0.98%)
Sep 16, 2022
1.551
1.590
1.520
1.525
90,741
-0.05(-2.87%)
Sep 15, 2022
1.630
1.630
1.550
1.570
78,600
-0.05(-3.09%)
Sep 14, 2022
1.620
1.639
1.600
1.620
22,609
+0.02(+1.25%)
Sep 13, 2022
1.660
1.660
1.590
1.600
52,719
-0.05(-3.03%)
Sep 12, 2022
1.720
1.720
1.630
1.650
88,878
-0.04(-2.37%)
Sep 09, 2022
1.650
1.700
1.631
1.690
73,687
+0.06(+3.68%)
Sep 08, 2022
1.520
1.630
1.520
1.630
115,876
+0.08(+5.16%)
Sep 07, 2022
1.560
1.560
1.530
1.550
51,471
+0.00(+0.00%)
Sep 06, 2022
1.600
1.615
1.540
1.550
47,031
-0.05(-3.13%)
Sep 02, 2022
1.620
1.630
1.600
1.600
31,251
-0.03(-1.84%)
Sep 01, 2022
1.670
1.670
1.600
1.630
71,431
-0.04(-2.40%)
Aug 31, 2022
1.630
1.670
1.600
1.670
116,631
+0.06(+4.05%)
Aug 30, 2022
1.690
1.690
1.605
1.605
120,350
-0.07(-4.46%)
Aug 29, 2022
1.650
1.710
1.630
1.680
126,343
+0.00(+0.00%)
Aug 26, 2022
1.720
1.740
1.655
1.680
167,846
-0.06(-3.45%)
Aug 25, 2022
1.770
1.770
1.710
1.740
81,235
+0.02(+1.16%)
Aug 24, 2022
1.740
1.760
1.690
1.720
140,678
-0.02(-1.15%)
Aug 23, 2022
1.750
1.790
1.710
1.740
183,223
+0.00(+0.00%)
Aug 22, 2022
1.760
1.780
1.680
1.740
137,944
-0.03(-1.69%)
Aug 19, 2022
1.830
1.830
1.750
1.770
160,906
-0.09(-4.84%)
Aug 18, 2022
1.780
1.880
1.730
1.860
354,089
+0.05(+2.76%)
Aug 17, 2022
1.880
1.960
1.770
1.810
906,518
-0.07(-3.72%)
Aug 16, 2022
1.880
1.900
1.780
1.880
1,963,037
+0.05(+2.73%)
Aug 15, 2022
1.710
1.860
1.710
1.830
392,193
+0.12(+7.02%)
Aug 12, 2022
1.670
1.710
1.630
1.710
113,281
+0.08(+4.91%)
Aug 11, 2022
1.640
1.690
1.611
1.630
165,842
+0.02(+1.24%)
Aug 10, 2022
1.600
1.650
1.590
1.610
130,517
+0.02(+1.26%)
Aug 09, 2022
1.670
1.670
1.580
1.590
91,580
-0.01(-0.63%)
Aug 08, 2022
1.630
1.685
1.600
1.600
94,427
-0.04(-2.44%)
Aug 05, 2022
1.670
1.670
1.600
1.640
123,452
-0.01(-0.61%)
Aug 04, 2022
1.610
1.660
1.610
1.650
114,731
+0.05(+3.12%)
Aug 03, 2022
1.630
1.650
1.580
1.600
51,490
+0.00(+0.00%)
Aug 02, 2022
1.600
1.648
1.570
1.600
35,011
+0.01(+0.63%)
Aug 01, 2022
1.600
1.660
1.550
1.590
146,675
-0.06(-3.38%)
Jul 29, 2022
1.690
1.690
1.630
1.646
60,393
-0.00(-0.26%)
Jul 28, 2022
1.610
1.670
1.530
1.650
374,959
+0.06(+3.77%)
Jul 27, 2022
1.540
1.620
1.540
1.590
149,356
+0.05(+3.25%)
Jul 26, 2022
1.620
1.638
1.500
1.540
252,740
-0.08(-4.94%)
Jul 25, 2022
1.720
1.720
1.610
1.620
104,121
+0.02(+1.25%)
Jul 22, 2022
1.740
1.745
1.600
1.600
135,469
-0.17(-9.60%)
Jul 21, 2022
1.810
1.810
1.730
1.770
77,830
+0.00(+0.00%)
Jul 20, 2022
1.870
1.880
1.750
1.770
132,017
-0.12(-6.35%)
Jul 19, 2022
1.690
1.890
1.640
1.890
341,252
+0.25(+15.24%)
Jul 18, 2022
1.670
1.730
1.627
1.640
297,286
+0.02(+1.23%)
Jul 15, 2022
1.500
1.650
1.500
1.620
480,997
+0.12(+8.00%)
Jul 14, 2022
1.530
1.530
1.490
1.500
44,551
-0.01(-0.66%)
Jul 13, 2022
1.520
1.540
1.480
1.510
69,706
+0.02(+1.34%)
Jul 12, 2022
1.550
1.552
1.480
1.490
352,274
-0.05(-3.25%)
Jul 11, 2022
1.620
1.620
1.520
1.540
225,749
-0.08(-4.94%)
Jul 08, 2022
1.650
1.684
1.620
1.620
118,723
-0.06(-3.57%)
Jul 07, 2022
1.700
1.750
1.630
1.680
173,303
+0.06(+3.70%)
Jul 06, 2022
1.700
1.700
1.600
1.620
86,957
-0.09(-5.26%)
Jul 05, 2022
1.740
1.760
1.623
1.710
139,787
+0.01(+0.88%)
Jul 01, 2022
1.740
1.765
1.650
1.695
178,445
-0.05(-3.14%)
Jun 30, 2022
1.780
1.780
1.710
1.750
120,287
-0.03(-1.93%)
Jun 29, 2022
1.860
1.860
1.780
1.784
94,725
-0.09(-4.57%)
Jun 28, 2022
1.940
1.960
1.870
1.870
52,977
-0.08(-4.10%)
Jun 27, 2022
1.810
1.960
1.810
1.950
124,235
+0.09(+4.84%)
Jun 24, 2022
1.830
1.920
1.820
1.860
113,975
+0.04(+2.20%)
Jun 23, 2022
1.850
1.890
1.780
1.820
186,325
-0.06(-3.19%)
Jun 22, 2022
1.890
1.929
1.850
1.880
156,784
-0.06(-3.09%)
Jun 21, 2022
2.030
2.030
1.890
1.940
178,445
+0.02(+1.04%)
Jun 17, 2022
1.980
2.090
1.880
1.920
549,201
-0.05(-2.54%)
Jun 16, 2022
2.060
2.088
1.930
1.970
198,037
-0.16(-7.51%)
Jun 15, 2022
2.090
2.140
2.070
2.130
89,864
+0.03(+1.43%)
Jun 14, 2022
2.150
2.170
2.030
2.100
161,021
-0.03(-1.41%)
Jun 13, 2022
2.320
2.320
2.100
2.130
338,122
-0.17(-7.39%)
Jun 10, 2022
2.250
2.300
2.220
2.300
131,495
-0.03(-1.29%)
Jun 09, 2022
2.400
2.400
2.280
2.330
222,750
-0.07(-2.92%)
Jun 08, 2022
2.430
2.460
2.310
2.400
343,112
-0.03(-1.23%)
Jun 07, 2022
2.270
2.430
2.230
2.430
758,975
+0.04(+1.67%)
Jun 06, 2022
2.330
2.431
2.300
2.390
1,461,986
+0.05(+2.14%)
Jun 03, 2022
2.040
2.380
2.040
2.340
358,021
+0.30(+14.71%)
Jun 02, 2022
2.060
2.070
2.020
2.040
62,583
-0.03(-1.45%)
Jun 01, 2022
2.050
2.112
2.020
2.070
71,711
+0.02(+0.98%)
May 31, 2022
2.020
2.110
1.990
2.050
134,166
+0.06(+3.02%)
May 27, 2022
1.990
2.020
1.970
1.990
180,098
-0.01(-0.50%)
May 26, 2022
1.990
2.040
1.980
2.000
163,147
+0.02(+1.01%)
May 25, 2022
1.910
1.999
1.900
1.980
88,920
+0.04(+2.06%)
May 24, 2022
2.030
2.030
1.900
1.940
111,593
-0.09(-4.43%)
May 23, 2022
2.050
2.062
2.010
2.030
50,031
-0.02(-0.98%)
May 20, 2022
2.160
2.163
2.000
2.050
67,174
-0.05(-2.38%)
May 19, 2022
2.060
2.120
2.030
2.100
45,592
+0.04(+1.94%)
May 18, 2022
2.130
2.130
2.020
2.060
102,845
-0.05(-2.37%)
May 17, 2022
2.030
2.150
2.030
2.110
88,156
+0.10(+4.98%)
May 16, 2022
2.060
2.090
2.010
2.010
83,783
-0.05(-2.43%)
May 13, 2022
2.030
2.090
2.010
2.060
105,775
+0.08(+4.04%)
May 12, 2022
1.920
2.030
1.900
1.980
101,986
+0.03(+1.54%)
May 11, 2022
2.030
2.090
1.930
1.950
178,229
-0.12(-5.80%)
May 10, 2022
2.190
2.260
2.000
2.070
223,111
-0.06(-2.82%)
May 09, 2022
2.370
2.370
2.100
2.130
311,879
-0.25(-10.41%)
May 06, 2022
2.330
2.480
2.250
2.377
231,826
-0.00(-0.11%)
May 05, 2022
2.440
2.520
2.350
2.380
143,634
-0.04(-1.65%)
May 04, 2022
2.500
2.500
2.360
2.420
238,797
-0.04(-1.63%)
May 03, 2022
2.350
2.520
2.310
2.460
172,674
+0.11(+4.68%)
May 02, 2022
2.380
2.420
2.290
2.350
122,219
+0.01(+0.43%)
Apr 29, 2022
2.280
2.440
2.263
2.340
362,296
+0.09(+4.00%)
Apr 28, 2022
2.300
2.300
2.210
2.250
107,123
-0.01(-0.44%)
Apr 27, 2022
2.230
2.310
2.226
2.260
72,413
+0.03(+1.35%)
Apr 26, 2022
2.330
2.330
2.180
2.230
247,803
-0.07(-3.04%)
Apr 25, 2022
2.310
2.350
2.150
2.300
361,245
-0.07(-2.95%)
Apr 22, 2022
2.430
2.500
2.340
2.370
221,872
-0.08(-3.27%)
Apr 21, 2022
2.650
2.660
2.430
2.450
658,117
-0.12(-4.67%)
Apr 20, 2022
2.520
2.600
2.440
2.570
535,930
+0.13(+5.33%)
Apr 19, 2022
2.480
2.480
2.350
2.440
288,888
-0.05(-2.01%)
Apr 18, 2022
2.300
2.540
2.210
2.490
810,901
+0.18(+7.79%)
Apr 14, 2022
2.090
2.350
2.090
2.310
416,091
+0.22(+10.53%)
Apr 13, 2022
1.920
2.100
1.920
2.090
222,168
+0.13(+6.63%)
Apr 12, 2022
2.150
2.200
1.910
1.960
647,600
-0.10(-4.85%)
Apr 11, 2022
2.070
2.180
2.015
2.060
2,050,519
+0.01(+0.49%)
Apr 08, 2022
2.090
2.100
2.040
2.050
61,047
-0.02(-0.97%)
Apr 07, 2022
2.090
2.100
2.000
2.070
47,790
+0.00(+0.00%)
Apr 06, 2022
2.070
2.120
2.001
2.070
216,094
+0.01(+0.49%)
Apr 05, 2022
2.180
2.190
2.050
2.060
233,631
-0.12(-5.50%)
Apr 04, 2022
2.230
2.230
2.100
2.180
130,206
+0.07(+3.32%)
Apr 01, 2022
2.270
2.320
2.090
2.110
318,546
-0.20(-8.66%)
Mar 31, 2022
2.317
2.360
2.270
2.310
78,894
-0.01(-0.43%)
Mar 30, 2022
2.270
2.380
2.270
2.320
87,591
+0.02(+0.87%)
Mar 29, 2022
2.380
2.460
2.270
2.300
157,769
-0.08(-3.36%)
Mar 28, 2022
2.370
2.400
2.300
2.380
88,523
+0.01(+0.42%)
Mar 25, 2022
2.330
2.400
2.250
2.370
93,896
+0.06(+2.60%)
Mar 24, 2022
2.440
2.490
2.270
2.310
314,924
-0.17(-6.85%)
Mar 23, 2022
2.370
2.490
2.360
2.480
119,098
+0.09(+3.77%)
Mar 22, 2022
2.300
2.390
2.250
2.390
215,979
+0.10(+4.37%)
Mar 21, 2022
2.360
2.398
2.260
2.290
256,989
-0.05(-2.14%)
Mar 18, 2022
2.330
2.350
2.271
2.340
214,502
+0.01(+0.43%)
Mar 17, 2022
2.220
2.350
2.180
2.330
138,685
+0.15(+6.88%)
Mar 16, 2022
2.040
2.222
2.040
2.180
135,151
+0.13(+6.34%)
Mar 15, 2022
2.050
2.050
1.950
2.050
85,084
+0.00(+0.00%)
Mar 14, 2022
2.140
2.140
2.020
2.050
196,609
-0.08(-3.76%)
Mar 11, 2022
2.310
2.310
2.130
2.130
197,569
-0.13(-5.75%)
Mar 10, 2022
2.250
2.340
2.220
2.260
109,306
-0.01(-0.44%)
Mar 09, 2022
2.260
2.310
2.150
2.270
239,813
+0.06(+2.71%)
Mar 08, 2022
2.410
2.410
2.140
2.210
468,042
-0.10(-4.33%)
Mar 07, 2022
2.060
2.590
2.020
2.310
2,346,412
+0.23(+11.06%)
Mar 04, 2022
2.010
2.090
1.940
2.080
454,101
+0.04(+1.96%)
Mar 03, 2022
2.090
2.090
2.015
2.040
110,796
-0.05(-2.39%)
Mar 02, 2022
2.100
2.100
2.000
2.090
125,398
+0.03(+1.46%)
Mar 01, 2022
2.040
2.150
2.030
2.060
127,022
-0.01(-0.48%)
Feb 28, 2022
2.060
2.120
2.000
2.070
110,689
+0.02(+0.98%)
Feb 25, 2022
1.940
2.080
1.920
2.050
132,295
+0.12(+6.22%)
Feb 24, 2022
1.900
1.980
1.860
1.930
264,423
-0.09(-4.46%)
Feb 23, 2022
2.050
2.150
2.000
2.020
91,679
-0.02(-0.98%)
Feb 22, 2022
2.030
2.100
2.020
2.040
146,889
+0.00(+0.00%)
Feb 18, 2022
2.040
0
-0.10(-4.67%)
Feb 17, 2022
2.120
2.180
2.070
2.140
135,783
+0.01(+0.47%)
Feb 16, 2022
2.080
2.180
2.040
2.130
202,680
-0.03(-1.39%)
Feb 15, 2022
2.060
2.170
2.040
2.160
107,799
+0.12(+5.88%)
Feb 14, 2022
2.060
2.110
2.030
2.040
64,101
-0.06(-2.86%)
Feb 11, 2022
2.140
2.180
2.030
2.100
165,662
-0.03(-1.41%)
Feb 10, 2022
2.050
2.180
2.020
2.130
195,568
+0.05(+2.40%)
Feb 09, 2022
1.980
2.120
1.980
2.080
191,407
+0.13(+6.67%)
Feb 08, 2022
2.020
2.020
1.930
1.950
81,419
-0.07(-3.47%)
Feb 07, 2022
1.890
2.050
1.890
2.020
182,570
+0.12(+6.32%)
Feb 04, 2022
1.900
1.900
1.830
1.900
57,249
+0.04(+2.15%)
Feb 03, 2022
1.850
1.860
119,872
-0.04(-2.11%)
Feb 02, 2022
1.980
1.990
1.832
1.900
129,825
-0.04(-2.06%)
Feb 01, 2022
1.850
1.970
1.839
1.940
82,053
+0.08(+4.30%)
Jan 31, 2022
1.770
1.870
1.860
80,470
+0.07(+3.91%)
Jan 28, 2022
1.620
1.830
1.600
1.790
370,199
+0.13(+7.83%)
Jan 27, 2022
1.670
1.720
1.600
1.660
135,950
-0.03(-1.78%)
Jan 26, 2022
1.730
1.800
1.660
1.690
179,708
-0.03(-1.74%)
Jan 25, 2022
1.710
1.750
1.610
1.720
182,678
-0.02(-1.15%)
Jan 24, 2022
1.700
1.760
1.565
1.740
473,762
+0.01(+0.58%)
Jan 21, 2022
1.890
1.890
1.720
1.730
521,680
-0.17(-8.95%)
Jan 20, 2022
1.900
2.000
1.880
1.900
293,843
-0.01(-0.52%)
Jan 19, 2022
1.890
1.980
1.829
1.910
160,536
+0.02(+1.06%)
Jan 18, 2022
2.000
2.040
1.870
1.890
345,838
-0.16(-7.80%)
Jan 14, 2022
2.050
0
+0.00(+0.00%)
Jan 13, 2022
2.110
2.140
2.050
2.050
77,268
-0.06(-2.84%)
Jan 12, 2022
2.190
2.240
2.110
2.110
107,469
-0.07(-3.21%)
Jan 11, 2022
2.090
2.200
2.090
2.180
83,460
+0.08(+3.81%)
Jan 10, 2022
2.120
2.150
2.060
2.100
120,951
-0.04(-1.91%)
Jan 07, 2022
2.160
2.200
2.130
2.141
58,392
+0.00(+0.05%)
Jan 06, 2022
2.150
2.220
2.045
2.140
158,147
+0.03(+1.42%)
Jan 05, 2022
2.190
2.240
2.090
2.110
141,167
-0.07(-3.21%)
Jan 04, 2022
2.270
2.270
2.150
2.180
171,571
-0.08(-3.54%)
Jan 03, 2022
2.100
2.280
2.100
2.260
199,366
+0.16(+7.62%)
Dec 31, 2021
2.120
2.200
2.100
2.100
469,114
-0.04(-1.87%)
Dec 30, 2021
2.150
2.240
2.120
2.140
378,020
-0.03(-1.38%)
Dec 29, 2021
2.260
2.280
2.124
2.170
376,234
-0.09(-3.98%)
Dec 28, 2021
2.390
2.430
2.250
2.260
217,371
-0.10(-4.24%)
Dec 27, 2021
2.400
2.510
2.350
2.360
317,747
-0.05(-2.07%)
Dec 23, 2021
2.300
2.440
2.300
2.410
380,763
+0.13(+5.70%)
Dec 22, 2021
2.180
2.320
2.150
2.280
370,266
+0.07(+3.17%)
Dec 21, 2021
2.080
2.260
2.070
2.210
346,956
+0.16(+7.80%)
Dec 20, 2021
2.050
2.050
2.000
2.050
188,728
-0.06(-2.84%)
Dec 17, 2021
1.960
2.110
1.940
2.110
258,340
+0.13(+6.57%)
Dec 16, 2021
2.040
2.070
1.955
1.980
222,686
-0.04(-1.98%)
Dec 15, 2021
2.060
2.100
1.910
2.020
426,596
-0.06(-2.88%)
Dec 14, 2021
2.080
2.140
2.040
2.080
241,331
-0.02(-0.95%)
Dec 13, 2021
2.320
2.320
2.050
2.100
418,171
-0.14(-6.25%)
Dec 10, 2021
2.280
2.290
2.220
2.240
139,335
-0.04(-1.75%)
Dec 09, 2021
2.350
2.380
2.220
2.280
280,442
-0.10(-4.20%)
Dec 08, 2021
2.350
2.410
2.270
2.380
257,306
+0.04(+1.71%)
Dec 07, 2021
2.260
2.410
2.180
2.340
390,381
+0.13(+5.88%)
Dec 06, 2021
2.310
2.340
2.150
2.210
430,708
-0.09(-3.91%)
Dec 03, 2021
2.400
2.400
2.230
2.300
324,382
-0.13(-5.35%)
Dec 02, 2021
2.330
2.450
2.300
2.430
318,679
+0.13(+5.65%)
Dec 01, 2021
2.630
2.700
2.290
2.300
1,683,524
-0.17(-6.88%)
Nov 30, 2021
2.530
2.600
2.430
2.470
2,398,232
-0.04(-1.59%)
Nov 29, 2021
2.610
2.660
2.500
2.510
679,555
-0.07(-2.71%)
Nov 26, 2021
2.570
2.620
2.500
2.580
422,707
-0.07(-2.64%)
Nov 24, 2021
2.510
2.660
2.500
2.650
383,156
+0.11(+4.33%)
Nov 23, 2021
2.610
2.610
2.500
2.540
382,340
-0.05(-1.93%)
Nov 22, 2021
2.500
2.640
2.490
2.590
884,065
+0.10(+4.02%)
Nov 19, 2021
2.520
2.550
2.460
2.490
271,596
-0.02(-0.80%)
Nov 18, 2021
2.540
2.530
2.490
2.510
509,437
-0.03(-1.18%)
Nov 17, 2021
2.610
2.630
2.530
2.540
245,830
-0.07(-2.68%)
Nov 16, 2021
2.730
2.735
2.520
2.610
629,001
-0.11(-4.04%)
Nov 15, 2021
2.830
2.830
2.690
2.720
549,045
-0.09(-3.20%)
Nov 12, 2021
2.840
2.869
2.800
2.810
519,759
-0.04(-1.40%)
Nov 11, 2021
2.890
2.980
2.840
2.850
455,309
-0.02(-0.70%)
Nov 10, 2021
2.990
2.870
781,283
-0.13(-4.33%)
Nov 09, 2021
2.970
3.070
2.860
3.000
651,126
+0.02(+0.67%)
Nov 08, 2021
2.900
3.010
2.880
2.980
693,338
+0.09(+3.11%)
Nov 05, 2021
2.950
2.960
2.860
2.890
323,123
-0.02(-0.69%)
Nov 04, 2021
3.050
3.050
2.900
2.910
488,785
-0.12(-3.96%)
Nov 03, 2021
3.000
3.060
2.970
3.030
434,926
-0.01(-0.33%)
Nov 02, 2021
3.050
3.070
2.935
3.040
591,466
+0.02(+0.66%)
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.