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
Civeo Corp
(NY:
CVEO
)
24.37
+0.11 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020
14.75
15.70
14.62
15.26
72,425
+0.40(+2.70%)
Nov 27, 2020
14.83
15.28
14.56
14.86
39,080
-0.24(-1.58%)
Nov 25, 2020
14.47
15.69
14.35
15.10
91,222
+0.44(+3.00%)
Nov 24, 2020
14.53
14.83
14.24
14.66
102,999
+0.29(+2.00%)
Nov 23, 2020
14.35
14.50
13.88
14.37
111,767
-0.15(-1.05%)
Nov 20, 2020
13.67
14.81
12.68
14.53
117,241
+1.44(+10.96%)
Nov 19, 2020
12.40
13.21
12.06
13.09
49,346
+0.57(+4.59%)
Nov 18, 2020
12.17
12.63
12.06
12.52
55,014
+0.34(+2.83%)
Nov 17, 2020
12.29
12.40
11.83
12.17
55,694
-0.11(-0.93%)
Nov 16, 2020
11.02
12.40
10.91
12.29
69,103
+1.26(+11.46%)
Nov 13, 2020
10.57
11.60
10.57
11.02
67,093
+0.40(+3.78%)
Nov 12, 2020
10.57
10.74
10.16
10.62
44,750
+0.06(+0.54%)
Nov 11, 2020
10.34
10.91
9.991
10.57
41,423
+0.02(+0.23%)
Nov 10, 2020
8.613
11.02
8.528
10.54
151,767
+1.24(+13.32%)
Nov 09, 2020
8.383
9.302
8.154
9.302
105,524
+0.95(+11.36%)
Nov 06, 2020
8.040
8.724
8.039
8.353
29,623
+0.08(+1.03%)
Nov 05, 2020
7.726
8.328
7.694
8.268
21,218
+0.64(+8.43%)
Nov 04, 2020
7.694
7.886
7.465
7.625
40,790
-0.07(-0.90%)
Nov 03, 2020
8.154
8.268
7.694
7.694
59,701
-0.46(-5.63%)
Nov 02, 2020
8.383
8.498
7.924
8.154
27,131
-0.06(-0.71%)
Oct 30, 2020
7.809
8.268
7.694
8.212
50,095
-0.17(-2.01%)
Oct 29, 2020
8.498
8.956
7.763
8.381
165,892
-0.69(-7.62%)
Oct 28, 2020
8.613
10.11
7.579
9.072
894,179
+1.88(+26.20%)
Oct 27, 2020
6.982
7.344
6.982
7.189
31,722
+0.04(+0.58%)
Oct 26, 2020
7.350
7.350
6.948
7.148
26,729
-0.18(-2.43%)
Oct 23, 2020
7.579
7.670
7.120
7.326
12,243
-0.15(-2.00%)
Oct 22, 2020
7.279
7.709
6.890
7.475
19,663
+0.22(+3.07%)
Oct 21, 2020
7.097
7.440
6.937
7.252
24,369
+0.14(+1.94%)
Oct 20, 2020
7.017
7.315
7.005
7.114
25,159
+0.03(+0.44%)
Oct 19, 2020
7.237
7.452
6.890
7.083
31,909
-0.23(-3.19%)
Oct 16, 2020
7.786
7.786
7.122
7.316
24,460
-0.14(-1.82%)
Oct 15, 2020
7.181
7.505
7.029
7.452
8,485
+0.16(+2.22%)
Oct 14, 2020
7.579
7.694
7.120
7.290
20,552
-0.21(-2.80%)
Oct 13, 2020
7.780
7.831
7.136
7.500
18,567
-0.33(-4.24%)
Oct 12, 2020
7.938
7.938
7.694
7.832
16,569
+0.04(+0.49%)
Oct 09, 2020
7.694
7.994
7.479
7.794
24,547
-0.00(-0.04%)
Oct 08, 2020
7.465
7.867
7.407
7.798
30,110
+0.19(+2.46%)
Oct 07, 2020
7.579
8.039
7.367
7.610
43,778
-0.23(-2.89%)
Oct 06, 2020
7.528
7.924
7.005
7.837
67,394
+0.31(+4.18%)
Oct 05, 2020
7.554
7.924
7.465
7.522
20,355
+0.00(+0.00%)
Oct 02, 2020
7.809
7.848
7.465
7.522
14,324
-0.26(-3.35%)
Oct 01, 2020
7.924
7.924
7.473
7.783
12,526
+0.03(+0.39%)
Sep 30, 2020
7.579
7.864
7.579
7.753
13,761
+0.17(+2.29%)
Sep 29, 2020
7.694
7.966
7.465
7.579
18,933
-0.14(-1.83%)
Sep 28, 2020
7.762
8.039
7.674
7.721
11,753
+0.00(+0.00%)
Sep 25, 2020
7.809
7.888
7.177
7.721
14,263
+0.03(+0.34%)
Sep 24, 2020
8.025
8.093
7.488
7.694
26,400
-0.24(-3.08%)
Sep 23, 2020
8.228
8.291
7.924
7.939
17,999
-0.32(-3.93%)
Sep 22, 2020
8.270
8.716
8.095
8.264
8,946
+0.10(+1.22%)
Sep 21, 2020
8.728
8.902
7.844
8.164
20,640
-0.59(-6.73%)
Sep 18, 2020
9.072
9.157
8.728
8.753
11,781
-0.41(-4.44%)
Sep 17, 2020
9.761
9.761
8.957
9.160
35,692
-0.66(-6.70%)
Sep 16, 2020
9.051
9.980
8.734
9.818
28,329
+0.76(+8.34%)
Sep 15, 2020
9.001
9.078
8.728
9.062
18,747
-0.02(-0.21%)
Sep 14, 2020
8.957
9.187
8.520
9.082
18,280
-0.00(-0.04%)
Sep 11, 2020
9.111
9.280
8.728
9.085
27,586
-0.12(-1.29%)
Sep 10, 2020
9.417
9.417
8.782
9.203
32,196
-0.26(-2.79%)
Sep 09, 2020
10.25
10.45
9.187
9.467
47,473
-0.06(-0.67%)
Sep 08, 2020
9.991
10.22
9.187
9.532
51,803
-0.67(-6.61%)
Sep 04, 2020
10.22
10.71
9.719
10.21
18,059
-0.04(-0.36%)
Sep 03, 2020
10.22
10.57
9.589
10.24
28,063
-0.09(-0.82%)
Sep 02, 2020
10.55
10.82
10.11
10.33
27,247
-0.12(-1.18%)
Sep 01, 2020
9.991
10.57
9.991
10.45
36,652
+0.40(+4.00%)
Aug 31, 2020
9.761
10.67
9.543
10.05
53,527
+0.34(+3.53%)
Aug 28, 2020
9.417
9.980
9.417
9.706
19,026
+0.15(+1.55%)
Aug 27, 2020
9.761
9.990
9.418
9.558
16,054
-0.26(-2.65%)
Aug 26, 2020
9.643
9.934
9.417
9.819
35,739
+0.38(+4.01%)
Aug 25, 2020
9.761
9.761
9.303
9.440
19,579
-0.44(-4.41%)
Aug 24, 2020
9.991
10.05
9.474
9.875
24,378
-0.16(-1.64%)
Aug 21, 2020
10.57
10.57
9.843
10.04
19,914
-0.38(-3.67%)
Aug 20, 2020
9.876
10.56
9.761
10.42
33,979
+0.31(+3.11%)
Aug 19, 2020
10.11
10.34
9.477
10.11
35,483
+0.07(+0.66%)
Aug 18, 2020
10.11
10.49
9.761
10.04
27,735
-0.23(-2.20%)
Aug 17, 2020
10.89
10.89
9.761
10.27
71,375
-0.66(-6.08%)
Aug 14, 2020
10.64
11.30
10.42
10.93
76,114
+0.60(+5.80%)
Aug 13, 2020
10.34
11.25
10.21
10.33
53,760
-0.06(-0.59%)
Aug 12, 2020
11.71
11.83
9.876
10.39
125,894
-1.44(-12.14%)
Aug 11, 2020
13.09
13.09
11.48
11.83
72,157
-0.80(-6.36%)
Aug 10, 2020
12.75
13.44
11.94
12.63
241,798
+0.69(+5.77%)
Aug 07, 2020
10.57
11.94
10.42
11.94
180,286
+1.56(+15.03%)
Aug 06, 2020
10.22
10.45
9.994
10.38
30,086
-0.09(-0.89%)
Aug 05, 2020
10.22
11.14
9.994
10.48
107,667
-0.32(-2.96%)
Aug 04, 2020
9.072
11.37
8.957
10.79
217,910
+1.95(+22.08%)
Aug 03, 2020
8.845
9.223
8.556
8.843
52,162
-0.69(-7.23%)
Jul 31, 2020
9.876
9.966
8.728
9.532
81,017
+0.00(+0.00%)
Jul 30, 2020
7.694
9.761
7.694
9.532
246,866
+0.69(+7.79%)
Jul 29, 2020
7.120
12.17
7.120
8.843
1,666,124
+2.70(+43.90%)
Jul 28, 2020
5.865
6.201
5.857
6.145
18,306
+0.30(+5.05%)
Jul 27, 2020
6.053
6.053
5.519
5.850
17,701
+0.11(+1.88%)
Jul 24, 2020
5.857
5.971
5.742
5.742
7,819
-0.07(-1.19%)
Jul 23, 2020
5.857
5.966
5.780
5.811
11,129
-0.16(-2.69%)
Jul 22, 2020
6.087
6.189
5.857
5.972
11,158
-0.16(-2.62%)
Jul 21, 2020
6.064
6.201
5.852
6.132
16,729
+0.22(+3.73%)
Jul 20, 2020
5.627
6.087
5.627
5.912
15,101
+0.23(+4.11%)
Jul 17, 2020
6.021
6.293
5.530
5.679
35,205
-0.34(-5.68%)
Jul 16, 2020
5.857
6.085
5.515
6.021
29,724
+0.28(+4.86%)
Jul 15, 2020
5.636
5.872
5.513
5.742
21,912
+0.27(+4.91%)
Jul 14, 2020
5.512
5.659
5.294
5.473
19,344
-0.02(-0.38%)
Jul 13, 2020
6.087
6.199
5.494
5.494
39,044
-0.71(-11.37%)
Jul 10, 2020
6.088
6.315
6.088
6.199
22,596
+0.02(+0.39%)
Jul 09, 2020
6.316
6.653
6.098
6.175
23,208
-0.08(-1.30%)
Jul 08, 2020
6.746
6.756
6.208
6.256
18,060
-0.18(-2.85%)
Jul 07, 2020
6.661
6.661
6.431
6.440
15,545
+0.01(+0.14%)
Jul 06, 2020
6.890
6.890
6.431
6.431
30,813
-0.23(-3.45%)
Jul 02, 2020
6.869
6.982
6.661
6.661
10,057
+0.00(+0.00%)
Jul 01, 2020
7.120
7.350
6.546
6.661
24,317
-0.42(-5.92%)
Jun 30, 2020
6.999
7.211
6.893
7.080
19,107
-0.11(-1.60%)
Jun 29, 2020
6.890
7.289
6.890
7.195
13,089
+0.05(+0.67%)
Jun 26, 2020
7.421
7.421
6.991
7.146
30,903
-0.22(-2.96%)
Jun 25, 2020
7.474
7.578
7.258
7.365
25,681
+0.13(+1.79%)
Jun 24, 2020
7.350
8.154
7.235
7.235
55,648
+0.00(+0.00%)
Jun 23, 2020
7.120
7.350
7.120
7.235
33,645
+0.07(+1.01%)
Jun 22, 2020
7.258
7.407
6.921
7.163
35,587
-0.07(-1.00%)
Jun 19, 2020
7.289
7.347
7.119
7.235
40,090
+0.00(+0.00%)
Jun 18, 2020
7.235
7.350
6.890
7.235
15,241
+0.11(+1.61%)
Jun 17, 2020
7.235
7.406
6.890
7.120
23,757
-0.02(-0.26%)
Jun 16, 2020
7.265
7.465
7.059
7.138
32,326
+0.10(+1.47%)
Jun 15, 2020
6.668
7.465
6.488
7.035
31,963
-0.17(-2.31%)
Jun 12, 2020
6.948
7.465
6.948
7.202
32,332
+0.25(+3.67%)
Jun 11, 2020
7.465
7.465
6.662
6.947
65,309
-1.35(-16.24%)
Jun 10, 2020
8.498
8.624
7.809
8.294
62,155
-0.32(-3.69%)
Jun 09, 2020
8.613
8.912
7.809
8.612
104,996
+0.26(+3.08%)
Jun 08, 2020
7.465
8.912
7.350
8.355
102,969
+1.38(+19.71%)
Jun 05, 2020
6.776
7.235
6.776
6.979
58,995
+0.32(+4.78%)
Jun 04, 2020
6.431
6.776
6.316
6.661
72,534
+0.52(+8.41%)
Jun 03, 2020
6.087
6.200
5.799
6.144
37,466
+0.17(+2.88%)
Jun 02, 2020
6.033
6.085
5.742
5.972
22,655
+0.09(+1.56%)
Jun 01, 2020
5.857
6.200
5.610
5.880
31,014
+0.08(+1.31%)
May 29, 2020
5.857
6.006
5.627
5.804
35,379
-0.11(-1.85%)
May 28, 2020
6.661
6.662
5.749
5.913
51,714
-0.54(-8.40%)
May 27, 2020
6.661
7.120
5.896
6.455
79,492
+0.09(+1.35%)
May 26, 2020
5.397
6.661
4.956
6.369
215,086
+1.26(+24.63%)
May 22, 2020
4.996
5.169
4.824
5.110
20,759
+0.06(+1.18%)
May 21, 2020
5.296
5.296
4.834
5.051
39,960
-0.22(-4.25%)
May 20, 2020
5.164
5.397
5.053
5.275
22,184
+0.21(+4.15%)
May 19, 2020
5.609
5.609
4.938
5.064
41,092
-0.03(-0.68%)
May 18, 2020
5.512
5.873
4.973
5.099
64,596
-0.18(-3.48%)
May 15, 2020
5.196
5.575
4.939
5.283
36,015
-0.01(-0.22%)
May 14, 2020
5.283
5.411
5.168
5.294
32,832
-0.26(-4.73%)
May 13, 2020
5.742
6.038
5.066
5.557
46,908
-0.31(-5.36%)
May 12, 2020
6.442
6.442
5.201
5.872
44,544
-0.22(-3.60%)
May 11, 2020
6.426
6.426
5.803
6.091
26,319
-0.24(-3.77%)
May 08, 2020
6.038
6.545
5.857
6.330
30,033
+0.54(+9.41%)
May 07, 2020
5.903
7.120
5.685
5.786
62,512
+0.14(+2.54%)
May 06, 2020
5.626
5.973
5.512
5.642
27,747
+0.00(+0.06%)
May 05, 2020
6.064
6.546
5.627
5.639
45,080
-0.39(-6.48%)
May 04, 2020
6.316
6.661
5.743
6.029
43,812
-0.28(-4.41%)
May 01, 2020
6.776
6.856
6.201
6.307
42,781
-0.93(-12.83%)
Apr 30, 2020
7.579
8.039
6.662
7.235
74,256
-0.21(-2.78%)
Apr 29, 2020
5.586
7.465
5.397
7.442
107,909
+2.16(+40.87%)
Apr 28, 2020
4.823
5.397
4.823
5.283
45,623
+0.40(+8.24%)
Apr 27, 2020
4.927
4.927
4.650
4.881
35,553
+0.34(+7.57%)
Apr 24, 2020
4.927
4.927
4.490
4.537
32,184
-0.17(-3.63%)
Apr 23, 2020
4.364
4.927
4.364
4.708
64,113
+0.37(+8.47%)
Apr 22, 2020
4.019
4.341
4.019
4.341
43,590
+0.14(+3.25%)
Apr 21, 2020
4.287
4.288
4.019
4.204
45,239
-0.09(-2.09%)
Apr 20, 2020
4.249
4.364
4.019
4.294
65,716
-0.03(-0.69%)
Apr 17, 2020
4.249
4.410
3.907
4.324
76,289
+0.28(+6.96%)
Apr 16, 2020
4.433
4.479
4.019
4.042
85,341
-0.22(-5.12%)
Apr 15, 2020
4.249
4.519
4.249
4.261
37,716
-0.26(-5.72%)
Apr 14, 2020
4.749
4.749
4.261
4.519
59,794
+0.04(+0.90%)
Apr 13, 2020
4.942
5.084
4.134
4.479
121,837
-0.23(-4.85%)
Apr 09, 2020
4.708
4.915
4.511
4.707
191,136
+0.15(+3.38%)
Apr 08, 2020
4.594
4.775
4.403
4.553
56,248
+0.16(+3.71%)
Apr 07, 2020
4.823
5.110
4.364
4.390
55,846
-0.20(-4.42%)
Apr 06, 2020
4.708
4.938
4.499
4.594
38,084
+0.31(+7.18%)
Apr 03, 2020
4.318
4.478
4.077
4.286
60,432
-0.26(-5.76%)
Apr 02, 2020
4.720
5.053
4.518
4.548
67,211
-0.17(-3.65%)
Apr 01, 2020
4.823
4.981
4.708
4.720
63,609
-0.01(-0.22%)
Mar 31, 2020
5.017
5.068
4.720
4.730
36,025
-0.33(-6.54%)
Mar 30, 2020
4.806
5.417
4.683
5.061
75,185
+0.37(+7.80%)
Mar 27, 2020
5.283
5.283
4.594
4.695
131,627
-0.36(-7.09%)
Mar 26, 2020
5.857
5.941
4.823
5.053
174,782
-0.60(-10.66%)
Mar 25, 2020
5.053
5.735
4.823
5.656
62,906
+0.92(+19.45%)
Mar 24, 2020
4.938
5.168
4.364
4.735
67,238
-0.08(-1.58%)
Mar 23, 2020
4.134
5.168
4.019
4.811
52,385
+0.22(+4.73%)
Mar 20, 2020
5.627
5.944
4.594
4.594
139,533
-0.69(-13.04%)
Mar 19, 2020
4.823
5.886
4.823
5.283
88,580
+0.48(+9.97%)
Mar 18, 2020
6.890
6.890
4.595
4.804
102,488
-2.32(-32.53%)
Mar 17, 2020
7.235
7.579
6.890
7.120
31,193
+0.16(+2.26%)
Mar 16, 2020
7.501
9.187
6.898
6.963
48,453
-1.19(-14.61%)
Mar 13, 2020
8.051
8.454
7.466
8.154
101,994
+0.34(+4.41%)
Mar 12, 2020
8.102
8.240
7.523
7.809
158,834
-0.84(-9.71%)
Mar 11, 2020
8.990
9.393
8.613
8.649
77,399
-0.77(-8.17%)
Mar 10, 2020
12.63
12.63
9.222
9.418
63,076
-0.11(-1.20%)
Mar 09, 2020
11.94
11.94
9.532
9.533
94,792
-2.87(-23.14%)
Mar 06, 2020
12.06
12.63
11.71
12.40
36,328
-0.11(-0.92%)
Mar 05, 2020
12.17
12.75
11.71
12.52
34,611
+0.00(+0.00%)
Mar 04, 2020
12.63
12.75
11.94
12.52
62,538
+0.00(+0.00%)
Mar 03, 2020
13.09
13.67
11.94
12.52
62,671
-0.46(-3.54%)
Mar 02, 2020
13.44
13.78
12.75
12.98
18,967
-0.46(-3.42%)
Feb 28, 2020
13.09
13.90
12.52
13.44
50,130
-0.11(-0.85%)
Feb 27, 2020
14.58
15.27
13.21
13.55
79,337
-1.61(-10.61%)
Feb 26, 2020
14.93
15.16
13.90
15.16
57,444
+0.00(+0.00%)
Feb 25, 2020
15.96
15.96
14.58
15.16
45,853
-0.57(-3.65%)
Feb 24, 2020
15.96
16.08
15.50
15.73
26,534
-0.80(-4.86%)
Feb 21, 2020
16.54
17.00
16.31
16.54
19,270
-0.23(-1.37%)
Feb 20, 2020
16.54
16.77
16.31
16.77
18,753
+0.23(+1.39%)
Feb 19, 2020
16.88
16.88
16.08
16.54
102,618
-0.11(-0.69%)
Feb 18, 2020
16.77
17.00
16.08
16.65
33,248
-0.11(-0.69%)
Feb 14, 2020
15.39
17.00
15.04
16.77
33,368
+1.38(+8.96%)
Feb 13, 2020
15.85
15.85
15.16
15.39
20,918
-0.46(-2.90%)
Feb 12, 2020
16.42
16.42
15.73
15.85
29,002
-0.34(-2.13%)
Feb 11, 2020
16.08
16.31
15.85
16.19
21,785
+0.23(+1.44%)
Feb 10, 2020
16.19
16.54
15.85
15.96
24,456
-0.34(-2.11%)
Feb 07, 2020
16.19
16.65
15.85
16.31
29,989
-0.11(-0.70%)
Feb 06, 2020
16.65
16.77
15.96
16.42
26,651
+0.00(+0.00%)
Feb 05, 2020
15.85
16.77
15.73
16.42
66,162
+0.80(+5.15%)
Feb 04, 2020
15.39
15.85
15.27
15.62
26,113
+0.46(+3.03%)
Feb 03, 2020
15.27
15.50
15.04
15.16
20,539
-0.23(-1.49%)
Jan 31, 2020
15.50
15.64
15.04
15.39
17,075
-0.34(-2.19%)
Jan 30, 2020
15.39
15.85
14.47
15.73
24,682
+0.23(+1.48%)
Jan 29, 2020
15.04
15.50
15.04
15.50
13,261
+0.57(+3.85%)
Jan 28, 2020
14.47
15.16
14.35
14.93
29,124
+0.69(+4.84%)
Jan 27, 2020
14.47
14.58
13.90
14.24
17,300
-0.46(-3.13%)
Jan 24, 2020
13.90
15.04
13.67
14.70
42,441
+0.92(+6.67%)
Jan 23, 2020
14.47
14.58
13.21
13.78
55,530
-0.80(-5.51%)
Jan 22, 2020
14.70
14.81
14.47
14.58
26,545
-0.11(-0.78%)
Jan 21, 2020
14.93
15.04
14.52
14.70
22,276
-0.34(-2.29%)
Jan 17, 2020
15.39
15.62
14.93
15.04
10,022
-0.23(-1.50%)
Jan 16, 2020
14.93
15.50
14.81
15.27
16,513
+0.34(+2.31%)
Jan 15, 2020
15.27
15.62
14.93
14.93
27,837
-0.34(-2.26%)
Jan 14, 2020
14.35
15.39
14.24
15.27
46,352
+0.80(+5.56%)
Jan 13, 2020
14.47
14.47
13.90
14.47
36,116
+0.00(+0.00%)
Jan 10, 2020
14.01
14.58
13.78
14.47
53,814
+0.46(+3.28%)
Jan 09, 2020
15.73
15.96
13.78
14.01
63,156
-1.72(-10.95%)
Jan 08, 2020
16.08
16.42
15.27
15.73
64,520
-0.92(-5.52%)
Jan 07, 2020
17.46
17.46
16.54
16.65
36,888
-0.92(-5.23%)
Jan 06, 2020
16.08
17.69
15.86
17.57
43,390
+1.49(+9.29%)
Jan 03, 2020
16.54
16.88
15.73
16.08
33,803
-0.11(-0.71%)
Jan 02, 2020
14.81
16.31
14.81
16.19
58,806
+1.38(+9.30%)
Dec 31, 2019
14.47
15.27
13.95
14.81
84,970
+0.11(+0.78%)
Dec 30, 2019
15.50
15.50
14.47
14.70
93,168
-0.80(-5.18%)
Dec 27, 2019
16.19
16.19
15.04
15.50
66,875
-0.92(-5.59%)
Dec 26, 2019
15.85
16.88
15.16
16.42
57,507
+0.46(+2.88%)
Dec 24, 2019
15.73
16.19
15.16
15.96
49,834
+0.46(+2.96%)
Dec 23, 2019
15.96
15.96
14.93
15.50
83,580
-0.23(-1.46%)
Dec 20, 2019
14.70
15.96
14.43
15.73
131,479
+1.38(+9.60%)
Dec 19, 2019
13.90
14.58
13.67
14.35
71,460
+0.57(+4.17%)
Dec 18, 2019
13.21
14.24
12.98
13.78
84,822
+1.03(+8.11%)
Dec 17, 2019
11.83
12.98
11.30
12.75
127,912
+0.80(+6.73%)
Dec 16, 2019
11.83
12.29
11.71
11.94
95,444
+0.11(+0.97%)
Dec 13, 2019
11.02
11.94
10.80
11.83
130,103
+0.80(+7.29%)
Dec 12, 2019
10.34
11.48
10.22
11.02
99,639
+0.62(+5.96%)
Dec 11, 2019
9.781
10.45
9.647
10.40
65,336
+0.61(+6.18%)
Dec 10, 2019
9.417
10.16
9.417
9.799
72,969
+0.21(+2.22%)
Dec 09, 2019
9.417
9.805
9.187
9.587
96,008
-0.04(-0.43%)
Dec 06, 2019
9.647
10.04
9.532
9.628
78,152
-0.02(-0.19%)
Dec 05, 2019
10.34
10.34
9.647
9.647
63,291
-0.69(-6.67%)
Dec 04, 2019
9.647
10.55
9.532
10.34
205,649
+0.51(+5.21%)
Dec 03, 2019
10.22
10.74
9.647
9.823
69,138
-0.63(-6.00%)
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.