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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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 15, 2021
7.500
0
+0.02(+0.27%)
Nov 12, 2021
7.480
7.490
7.480
7.480
26,180
+0.01(+0.11%)
Nov 11, 2021
7.453
7.491
7.453
7.472
108,411
+0.02(+0.26%)
Nov 10, 2021
7.453
7.453
19,165
+0.00(+0.00%)
Nov 09, 2021
7.453
7.453
7.428
7.453
76,215
+0.02(+0.26%)
Nov 08, 2021
7.462
7.469
7.424
7.433
611,610
-0.02(-0.26%)
Nov 05, 2021
7.375
7.453
7.278
7.453
544,865
+0.20(+2.74%)
Nov 04, 2021
7.259
7.269
7.249
7.254
54,493
+0.00(+0.07%)
Nov 03, 2021
7.201
7.259
7.201
7.249
21,448
-0.01(-0.13%)
Nov 02, 2021
7.230
7.259
7.230
7.259
13,018
+0.01(+0.13%)
Nov 01, 2021
7.240
7.259
7.230
7.249
46,567
+0.00(+0.00%)
Oct 29, 2021
7.259
7.259
7.240
7.249
29,346
-0.01(-0.13%)
Oct 28, 2021
7.240
7.259
7.240
7.259
19,567
+0.01(+0.13%)
Oct 27, 2021
7.240
7.259
7.240
7.249
21,121
+0.00(+0.00%)
Oct 26, 2021
7.259
7.249
19,369
-0.01(-0.13%)
Oct 25, 2021
7.230
7.259
7.230
7.259
56,509
+0.01(+0.13%)
Oct 22, 2021
7.240
7.249
7.230
7.249
33,550
+0.02(+0.27%)
Oct 21, 2021
7.220
7.248
7.220
7.230
11,231
-0.02(-0.27%)
Oct 20, 2021
7.240
7.249
7.230
7.249
11,843
+0.00(+0.00%)
Oct 19, 2021
7.230
7.249
7.220
7.249
14,668
+0.02(+0.27%)
Oct 18, 2021
7.201
7.240
7.201
7.230
36,713
-0.02(-0.27%)
Oct 15, 2021
7.240
7.249
7.230
7.249
13,130
+0.01(+0.13%)
Oct 14, 2021
7.288
7.288
7.220
7.240
23,181
-0.01(-0.13%)
Oct 13, 2021
7.259
7.307
7.240
7.249
47,433
+0.00(+0.00%)
Oct 12, 2021
7.230
7.259
7.225
7.249
21,917
+0.00(+0.00%)
Oct 11, 2021
7.249
7.307
6.911
7.249
48,209
+0.01(+0.13%)
Oct 08, 2021
7.249
7.249
7.220
7.240
12,817
+0.01(+0.13%)
Oct 07, 2021
7.249
7.258
7.220
7.230
33,859
-0.00(-0.05%)
Oct 06, 2021
7.201
7.240
7.201
7.234
12,344
+0.01(+0.19%)
Oct 05, 2021
7.220
7.249
7.211
7.220
44,510
+0.00(+0.00%)
Oct 04, 2021
7.230
7.230
7.211
7.220
24,829
+0.00(+0.00%)
Oct 01, 2021
7.230
7.230
7.215
7.220
50,256
-0.01(-0.13%)
Sep 30, 2021
7.201
7.230
7.201
7.230
83,389
+0.01(+0.13%)
Sep 29, 2021
7.211
7.230
7.201
7.220
30,620
+0.00(+0.00%)
Sep 28, 2021
7.220
7.230
7.220
7.220
11,987
+0.00(+0.00%)
Sep 27, 2021
7.201
7.240
7.201
7.220
84,605
+0.00(+0.00%)
Sep 24, 2021
7.201
7.230
7.201
7.220
25,746
+0.00(+0.00%)
Sep 23, 2021
7.230
7.230
7.211
7.220
90,076
+0.00(+0.00%)
Sep 22, 2021
7.230
7.230
7.220
7.220
31,706
+0.00(+0.00%)
Sep 21, 2021
7.191
7.249
7.191
7.220
106,024
+0.00(+0.00%)
Sep 20, 2021
7.172
7.223
7.172
7.220
110,391
-0.02(-0.27%)
Sep 17, 2021
7.230
7.240
7.202
7.240
69,075
+0.00(+0.00%)
Sep 16, 2021
7.259
7.259
7.211
7.240
120,094
+0.03(+0.40%)
Sep 15, 2021
7.211
7.240
7.211
7.211
52,514
-0.00(-0.07%)
Sep 14, 2021
7.211
7.220
7.201
7.215
159,347
+0.00(+0.07%)
Sep 13, 2021
7.220
7.225
7.191
7.211
222,554
-0.01(-0.13%)
Sep 10, 2021
7.201
7.240
7.201
7.220
204,194
+0.00(+0.00%)
Sep 09, 2021
7.191
7.230
7.172
7.220
277,157
+0.03(+0.40%)
Sep 08, 2021
7.240
7.317
7.172
7.191
487,348
+0.14(+1.92%)
Sep 07, 2021
7.027
7.175
6.969
7.056
39,013
+0.03(+0.41%)
Sep 03, 2021
7.172
7.424
6.920
7.027
88,321
-0.15(-2.02%)
Sep 02, 2021
7.307
7.376
7.075
7.172
45,886
-0.14(-1.85%)
Sep 01, 2021
7.288
7.530
7.143
7.307
156,018
+0.10(+1.34%)
Aug 31, 2021
6.824
7.211
6.407
7.211
58,185
+0.39(+5.67%)
Aug 30, 2021
6.494
6.881
6.127
6.824
126,199
+0.24(+3.68%)
Aug 27, 2021
6.707
6.824
6.572
6.582
59,395
-0.17(-2.58%)
Aug 26, 2021
6.872
6.922
6.727
6.756
22,185
-0.11(-1.55%)
Aug 25, 2021
6.911
6.978
6.827
6.862
28,463
-0.03(-0.42%)
Aug 24, 2021
7.017
7.023
6.862
6.891
35,650
-0.08(-1.11%)
Aug 23, 2021
7.007
7.114
6.775
6.969
92,058
+0.18(+2.71%)
Aug 20, 2021
6.727
6.862
6.727
6.785
28,656
+0.13(+1.89%)
Aug 19, 2021
7.133
7.143
6.630
6.659
45,765
-0.39(-5.49%)
Aug 18, 2021
6.930
7.162
6.862
7.046
63,037
+0.12(+1.68%)
Aug 17, 2021
7.027
7.027
6.791
6.930
67,750
-0.04(-0.56%)
Aug 16, 2021
6.833
6.969
6.746
6.969
157,276
+0.39(+5.88%)
Aug 13, 2021
6.688
6.688
6.523
6.582
20,255
-0.02(-0.29%)
Aug 12, 2021
6.853
6.862
6.514
6.601
36,520
-0.17(-2.57%)
Aug 11, 2021
6.853
6.853
6.446
6.775
33,109
-0.05(-0.71%)
Aug 10, 2021
6.891
6.911
6.737
6.824
55,709
+0.03(+0.43%)
Aug 09, 2021
6.775
6.969
6.746
6.794
65,251
+0.05(+0.72%)
Aug 06, 2021
6.504
6.746
6.378
6.746
88,529
+0.31(+4.81%)
Aug 05, 2021
6.369
6.534
6.340
6.436
53,719
+0.07(+1.06%)
Aug 04, 2021
6.504
6.659
6.369
6.369
50,640
-0.01(-0.15%)
Aug 03, 2021
6.001
6.494
5.865
6.378
174,848
+0.41(+6.81%)
Aug 02, 2021
5.710
6.134
5.710
5.972
116,260
+0.26(+4.58%)
Jul 30, 2021
5.633
5.836
5.594
5.710
20,563
-0.03(-0.51%)
Jul 29, 2021
5.875
5.923
5.710
5.739
111,886
-0.14(-2.31%)
Jul 28, 2021
5.856
5.923
5.808
5.875
7,784
+0.03(+0.50%)
Jul 27, 2021
5.846
5.923
5.681
5.846
38,601
+0.00(+0.00%)
Jul 26, 2021
5.885
5.885
5.759
5.846
8,321
+0.02(+0.33%)
Jul 23, 2021
5.778
5.913
5.759
5.827
41,121
+0.03(+0.50%)
Jul 22, 2021
5.943
5.943
5.759
5.798
33,440
-0.07(-1.16%)
Jul 21, 2021
5.904
5.952
5.796
5.865
19,925
-0.04(-0.66%)
Jul 20, 2021
5.546
5.904
5.517
5.904
37,416
+0.38(+6.83%)
Jul 19, 2021
5.556
5.604
5.439
5.527
56,023
-0.25(-4.35%)
Jul 16, 2021
5.749
5.875
5.662
5.778
6,342
+0.03(+0.50%)
Jul 15, 2021
5.759
5.952
5.711
5.749
21,408
+0.00(+0.00%)
Jul 14, 2021
5.923
5.954
5.720
5.749
11,212
-0.23(-3.81%)
Jul 13, 2021
6.049
6.088
5.771
5.977
19,029
-0.02(-0.40%)
Jul 12, 2021
5.817
6.001
5.720
6.001
32,016
+0.21(+3.68%)
Jul 09, 2021
5.972
6.001
5.445
5.788
50,856
-0.15(-2.61%)
Jul 08, 2021
5.633
6.001
5.633
5.943
47,484
+0.10(+1.66%)
Jul 07, 2021
5.972
5.991
5.827
5.846
14,192
-0.19(-3.21%)
Jul 06, 2021
6.049
6.053
5.887
6.040
26,508
+0.06(+0.97%)
Jul 02, 2021
6.127
6.146
5.962
5.981
35,134
-0.09(-1.44%)
Jul 01, 2021
5.933
6.127
5.877
6.069
92,150
+0.14(+2.28%)
Jun 30, 2021
5.778
5.972
5.778
5.933
26,456
+0.12(+2.00%)
Jun 29, 2021
5.769
5.856
5.730
5.817
14,415
-0.02(-0.33%)
Jun 28, 2021
6.001
6.001
5.623
5.836
25,883
+0.02(+0.33%)
Jun 25, 2021
5.846
5.846
5.730
5.817
12,453
+0.08(+1.35%)
Jun 24, 2021
5.943
5.943
5.701
5.739
43,658
-0.11(-1.82%)
Jun 23, 2021
5.672
5.894
5.672
5.846
24,552
+0.12(+2.03%)
Jun 22, 2021
5.681
5.768
5.662
5.730
22,433
-0.08(-1.33%)
Jun 21, 2021
6.059
6.136
5.662
5.807
30,353
-0.03(-0.50%)
Jun 18, 2021
5.594
5.991
5.449
5.836
37,388
+0.15(+2.55%)
Jun 17, 2021
5.972
6.136
5.652
5.691
52,435
-0.21(-3.61%)
Jun 16, 2021
5.691
5.952
5.633
5.904
140,703
+0.20(+3.57%)
Jun 15, 2021
5.701
5.749
5.585
5.701
14,407
+0.05(+0.86%)
Jun 14, 2021
5.507
5.690
5.362
5.652
35,594
+0.11(+1.92%)
Jun 11, 2021
5.488
5.836
5.459
5.546
74,025
+0.09(+1.60%)
Jun 10, 2021
5.430
5.503
5.391
5.459
9,219
-0.07(-1.23%)
Jun 09, 2021
5.449
5.585
5.420
5.527
37,864
+0.06(+1.06%)
Jun 08, 2021
5.507
5.596
5.330
5.468
12,986
-0.04(-0.70%)
Jun 07, 2021
5.575
5.614
5.246
5.507
54,852
-0.15(-2.57%)
Jun 04, 2021
5.546
5.652
5.536
5.652
14,934
+0.15(+2.64%)
Jun 03, 2021
5.498
5.662
5.498
5.507
24,230
-0.13(-2.23%)
Jun 02, 2021
5.585
5.662
5.468
5.633
30,828
+0.16(+3.01%)
Jun 01, 2021
5.517
5.585
5.200
5.468
42,667
+0.01(+0.18%)
May 28, 2021
5.527
5.546
5.444
5.459
20,597
-0.01(-0.18%)
May 27, 2021
5.449
5.643
5.449
5.468
29,641
+0.00(+0.00%)
May 26, 2021
5.285
5.556
5.285
5.468
37,730
+0.18(+3.48%)
May 25, 2021
5.556
5.778
5.197
5.285
45,459
-0.18(-3.36%)
May 24, 2021
5.091
5.517
5.091
5.468
98,621
+0.37(+7.21%)
May 21, 2021
5.410
5.410
5.101
5.101
38,246
-0.27(-5.03%)
May 20, 2021
5.478
5.478
5.304
5.371
16,874
-0.11(-1.96%)
May 19, 2021
5.459
5.498
5.294
5.478
18,714
+0.09(+1.62%)
May 18, 2021
5.343
5.517
5.343
5.391
15,970
-0.01(-0.18%)
May 17, 2021
5.314
5.498
5.110
5.401
70,984
+0.07(+1.27%)
May 14, 2021
5.304
5.420
5.285
5.333
69,957
+0.04(+0.73%)
May 13, 2021
5.130
5.362
5.101
5.294
95,001
+0.27(+5.40%)
May 12, 2021
4.975
5.130
4.975
5.023
27,591
-0.06(-1.14%)
May 11, 2021
5.110
5.267
4.936
5.081
121,499
-0.21(-4.02%)
May 10, 2021
5.081
5.294
5.081
5.294
137,956
+0.29(+5.80%)
May 07, 2021
4.772
5.130
4.772
5.004
68,810
+0.28(+5.94%)
May 06, 2021
4.868
4.992
4.510
4.723
128,249
-0.16(-3.37%)
May 05, 2021
4.946
5.081
4.830
4.888
77,239
-0.04(-0.79%)
May 04, 2021
5.188
5.289
4.926
4.926
145,616
-0.26(-5.04%)
May 03, 2021
5.381
5.439
5.130
5.188
142,297
-0.19(-3.60%)
Apr 30, 2021
6.146
6.214
4.975
5.381
459,357
-0.75(-12.16%)
Apr 29, 2021
6.320
6.349
5.875
6.127
427,723
-0.09(-1.40%)
Apr 28, 2021
6.427
6.456
6.117
6.214
47,010
-0.18(-2.87%)
Apr 27, 2021
6.514
6.611
6.388
6.398
30,465
-0.22(-3.36%)
Apr 26, 2021
6.494
6.678
6.494
6.620
57,914
+0.06(+0.88%)
Apr 23, 2021
6.514
6.586
6.388
6.562
27,896
+0.01(+0.15%)
Apr 22, 2021
6.746
6.746
6.233
6.553
45,287
-0.12(-1.74%)
Apr 21, 2021
6.765
6.824
6.553
6.669
30,739
-0.02(-0.29%)
Apr 20, 2021
6.688
6.736
6.436
6.688
67,087
+0.01(+0.14%)
Apr 19, 2021
6.504
6.683
6.485
6.678
61,248
+0.13(+1.92%)
Apr 16, 2021
6.272
6.678
6.214
6.553
64,574
+0.20(+3.20%)
Apr 15, 2021
6.765
6.765
6.204
6.349
52,143
-0.18(-2.81%)
Apr 14, 2021
6.824
7.065
6.485
6.533
108,651
-0.23(-3.43%)
Apr 13, 2021
6.553
6.775
6.427
6.765
95,188
+0.29(+4.48%)
Apr 12, 2021
6.291
6.533
5.875
6.475
97,532
-0.03(-0.45%)
Apr 09, 2021
6.185
6.504
6.102
6.504
88,544
+0.33(+5.33%)
Apr 08, 2021
6.407
6.407
6.049
6.175
19,942
-0.15(-2.30%)
Apr 07, 2021
5.972
6.336
5.972
6.320
78,816
+0.22(+3.65%)
Apr 06, 2021
6.223
6.282
5.981
6.098
22,536
-0.10(-1.56%)
Apr 05, 2021
6.098
6.330
5.810
6.194
79,751
+0.31(+5.26%)
Apr 01, 2021
5.807
6.069
5.730
5.885
21,593
+0.10(+1.67%)
Mar 31, 2021
5.662
6.001
5.614
5.788
41,219
+0.02(+0.34%)
Mar 30, 2021
5.710
5.952
5.468
5.769
22,138
+0.09(+1.53%)
Mar 29, 2021
5.769
5.981
5.401
5.681
35,384
+0.02(+0.34%)
Mar 26, 2021
5.904
6.016
5.449
5.662
50,833
-0.25(-4.26%)
Mar 25, 2021
5.856
6.136
5.827
5.914
38,548
+0.12(+2.16%)
Mar 24, 2021
6.233
6.291
5.759
5.789
57,230
-0.25(-4.15%)
Mar 23, 2021
6.223
6.436
5.981
6.040
51,812
-0.42(-6.45%)
Mar 22, 2021
6.098
6.582
5.933
6.456
180,374
+0.56(+9.43%)
Mar 19, 2021
5.681
5.967
5.681
5.899
44,737
+0.27(+4.73%)
Mar 18, 2021
5.701
6.185
5.614
5.633
109,952
-0.05(-0.85%)
Mar 17, 2021
5.420
5.827
5.420
5.681
57,902
+0.20(+3.71%)
Mar 16, 2021
5.430
5.623
5.355
5.478
73,337
-0.04(-0.70%)
Mar 15, 2021
5.614
5.662
5.498
5.517
29,527
-0.14(-2.40%)
Mar 12, 2021
5.827
5.904
5.507
5.652
76,869
-0.30(-5.04%)
Mar 11, 2021
5.275
6.194
5.110
5.952
179,742
+0.57(+10.61%)
Mar 10, 2021
5.256
5.517
5.176
5.381
76,513
+0.20(+3.93%)
Mar 09, 2021
5.043
5.304
5.043
5.178
70,895
+0.12(+2.29%)
Mar 08, 2021
4.975
5.217
4.936
5.062
61,243
-0.03(-0.57%)
Mar 05, 2021
5.091
5.227
4.859
5.091
89,681
-0.08(-1.50%)
Mar 04, 2021
5.381
5.468
5.023
5.168
77,068
-0.30(-5.49%)
Mar 03, 2021
5.614
5.662
5.386
5.468
64,249
-0.11(-1.91%)
Mar 02, 2021
5.604
5.662
5.343
5.575
68,606
+0.06(+1.05%)
Mar 01, 2021
5.401
5.652
5.188
5.517
169,962
+0.40(+7.75%)
Feb 26, 2021
5.139
5.372
4.849
5.120
279,478
-0.06(-1.12%)
Feb 25, 2021
5.914
5.943
5.159
5.178
220,025
-0.73(-12.30%)
Feb 24, 2021
5.468
5.991
5.323
5.904
376,362
+0.76(+14.88%)
Feb 23, 2021
5.343
5.410
4.956
5.139
271,590
-0.60(-10.46%)
Feb 22, 2021
6.010
6.194
5.565
5.739
735,785
-1.23(-17.64%)
Feb 19, 2021
8.411
8.701
6.146
6.969
22,536,934
+2.16(+44.87%)
Feb 18, 2021
4.781
4.820
4.249
4.810
1,534,707
+0.02(+0.40%)
Feb 17, 2021
4.772
4.820
4.559
4.791
29,387
+0.16(+3.56%)
Feb 16, 2021
4.781
4.781
4.530
4.626
14,883
+0.10(+2.13%)
Feb 12, 2021
4.752
4.752
4.504
4.530
12,604
-0.12(-2.50%)
Feb 11, 2021
4.443
4.781
4.259
4.646
58,561
+0.27(+6.20%)
Feb 10, 2021
4.307
4.375
4.172
4.375
20,199
+0.11(+2.49%)
Feb 09, 2021
4.191
4.355
4.152
4.268
12,770
+0.15(+3.76%)
Feb 08, 2021
4.288
4.336
3.862
4.113
45,318
-0.07(-1.62%)
Feb 05, 2021
4.210
4.210
4.055
4.181
13,948
+0.00(+0.12%)
Feb 04, 2021
4.084
4.293
4.046
4.176
13,521
+0.05(+1.29%)
Feb 03, 2021
4.152
4.181
4.094
4.123
12,859
-0.02(-0.47%)
Feb 02, 2021
4.113
4.152
4.065
4.143
8,162
-0.01(-0.23%)
Feb 01, 2021
4.036
4.201
4.036
4.152
17,072
+0.08(+2.02%)
Jan 29, 2021
4.210
4.230
4.007
4.070
11,985
+0.00(+0.12%)
Jan 28, 2021
3.978
4.113
3.813
4.065
12,187
+0.01(+0.24%)
Jan 27, 2021
3.833
4.113
3.804
4.055
30,936
+0.01(+0.24%)
Jan 26, 2021
3.968
4.046
3.852
4.046
12,881
+0.14(+3.47%)
Jan 25, 2021
3.959
3.968
3.678
3.910
29,503
-0.11(-2.65%)
Jan 22, 2021
3.939
4.046
3.939
4.017
12,294
+0.05(+1.34%)
Jan 21, 2021
4.005
4.017
3.892
3.963
9,013
+0.05(+1.38%)
Jan 20, 2021
3.930
4.017
3.881
3.910
12,944
-0.02(-0.51%)
Jan 19, 2021
3.895
4.017
3.730
3.930
19,600
+0.03(+0.86%)
Jan 15, 2021
3.968
4.036
3.891
3.896
14,981
-0.05(-1.34%)
Jan 14, 2021
3.949
4.081
3.871
3.949
7,235
+0.08(+2.00%)
Jan 13, 2021
3.920
3.982
3.823
3.871
11,121
+0.01(+0.25%)
Jan 12, 2021
3.888
4.036
3.856
3.862
15,542
-0.01(-0.25%)
Jan 11, 2021
3.697
4.046
3.697
3.871
29,274
+0.06(+1.52%)
Jan 08, 2021
3.649
3.920
3.622
3.813
24,383
+0.07(+1.81%)
Jan 07, 2021
3.959
4.026
3.639
3.746
37,320
-0.15(-3.73%)
Jan 06, 2021
3.920
4.113
3.700
3.891
50,947
+0.08(+2.03%)
Jan 05, 2021
3.871
4.336
3.562
3.813
79,044
+0.01(+0.25%)
Jan 04, 2021
3.736
3.862
3.726
3.804
27,323
+0.08(+2.08%)
Dec 31, 2020
3.726
3.726
3.726
23,104
-0.05(-1.28%)
Dec 30, 2020
3.726
3.842
3.707
3.775
23,104
+0.08(+2.09%)
Dec 29, 2020
3.620
3.862
3.581
3.697
53,835
+0.13(+3.53%)
Dec 28, 2020
3.562
3.620
3.475
3.571
11,094
+0.06(+1.65%)
Dec 24, 2020
3.567
3.601
3.494
3.513
6,199
-0.01(-0.27%)
Dec 23, 2020
3.523
3.571
3.378
3.523
23,667
+0.04(+1.11%)
Dec 22, 2020
3.523
3.552
3.388
3.484
25,799
+0.01(+0.28%)
Dec 21, 2020
3.378
3.513
3.339
3.475
34,585
-0.07(-1.91%)
Dec 18, 2020
3.581
3.581
3.465
3.542
17,667
+0.02(+0.55%)
Dec 17, 2020
3.533
3.540
3.388
3.523
11,520
+0.06(+1.68%)
Dec 16, 2020
3.504
3.581
3.413
3.465
14,863
-0.09(-2.45%)
Dec 15, 2020
3.310
3.581
3.310
3.552
32,096
+0.16(+4.86%)
Dec 14, 2020
3.320
3.446
3.291
3.388
13,336
-0.05(-1.41%)
Dec 11, 2020
3.329
3.436
3.204
3.436
10,538
+0.11(+3.20%)
Dec 10, 2020
3.378
3.383
3.320
3.329
2,608
-0.05(-1.43%)
Dec 09, 2020
3.349
3.388
3.292
3.378
15,746
-0.04(-1.13%)
Dec 08, 2020
3.523
3.581
3.300
3.417
10,846
-0.03(-0.98%)
Dec 07, 2020
3.516
3.533
3.320
3.450
40,213
-0.00(-0.13%)
Dec 04, 2020
3.475
3.630
3.426
3.455
20,767
+0.06(+1.70%)
Dec 03, 2020
3.291
3.620
3.204
3.397
99,508
+0.16(+5.09%)
Dec 02, 2020
3.000
3.368
2.894
3.233
111,668
+0.24(+7.93%)
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.