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
Playags Inc
(NY:
AGS
)
11.57
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
4.970
5.070
4.700
4.920
354,883
-0.08(-1.60%)
Nov 27, 2020
5.150
5.250
4.940
5.000
185,400
-0.06(-1.19%)
Nov 25, 2020
5.190
5.190
4.820
5.060
1,346,700
-0.14(-2.69%)
Nov 24, 2020
4.750
5.300
4.750
5.200
2,393,573
+0.54(+11.59%)
Nov 23, 2020
4.530
4.660
4.430
4.660
1,292,486
+0.22(+4.95%)
Nov 20, 2020
4.530
4.790
4.410
4.440
282,200
-0.11(-2.42%)
Nov 19, 2020
4.400
4.570
4.280
4.550
239,934
+0.14(+3.17%)
Nov 18, 2020
4.680
4.740
4.380
4.410
299,967
-0.19(-4.13%)
Nov 17, 2020
4.610
4.770
4.500
4.600
254,483
-0.10(-2.13%)
Nov 16, 2020
4.550
4.740
4.540
4.700
841,087
+0.34(+7.80%)
Nov 13, 2020
4.220
4.390
4.130
4.360
645,100
+0.19(+4.56%)
Nov 12, 2020
4.100
4.220
4.010
4.170
545,086
+0.04(+0.97%)
Nov 11, 2020
4.250
4.300
4.040
4.130
541,015
-0.15(-3.50%)
Nov 10, 2020
4.100
4.290
3.900
4.280
614,443
+0.10(+2.39%)
Nov 09, 2020
3.950
4.180
3.480
4.180
1,173,467
+0.76(+22.22%)
Nov 06, 2020
3.540
3.650
3.250
3.420
349,400
+0.10(+3.01%)
Nov 05, 2020
3.180
3.400
3.140
3.320
291,805
+0.21(+6.75%)
Nov 04, 2020
3.040
3.130
2.930
3.110
247,535
+0.02(+0.65%)
Nov 03, 2020
2.950
3.180
2.950
3.090
257,175
+0.19(+6.55%)
Nov 02, 2020
2.760
2.920
2.680
2.900
157,556
+0.20(+7.41%)
Oct 30, 2020
2.800
2.860
2.500
2.700
1,262,800
-0.11(-3.91%)
Oct 29, 2020
3.010
3.010
2.760
2.810
388,490
-0.23(-7.57%)
Oct 28, 2020
3.040
3.110
2.950
3.040
276,584
-0.08(-2.56%)
Oct 27, 2020
3.150
3.150
3.040
3.120
468,968
-0.04(-1.27%)
Oct 26, 2020
3.240
3.240
3.110
3.160
312,613
-0.13(-3.95%)
Oct 23, 2020
3.400
3.453
3.220
3.290
246,000
-0.08(-2.37%)
Oct 22, 2020
3.140
3.390
3.140
3.370
296,720
+0.25(+8.01%)
Oct 21, 2020
3.230
3.264
3.060
3.120
239,227
-0.05(-1.58%)
Oct 20, 2020
3.290
3.310
3.150
3.170
366,689
-0.12(-3.65%)
Oct 19, 2020
3.330
3.390
3.180
3.290
231,963
-0.02(-0.60%)
Oct 16, 2020
3.300
3.394
3.200
3.310
299,100
+0.01(+0.30%)
Oct 15, 2020
3.400
3.410
3.236
3.300
447,839
-0.06(-1.79%)
Oct 14, 2020
3.450
3.530
3.336
3.360
299,909
-0.09(-2.61%)
Oct 13, 2020
3.480
3.480
3.390
3.450
207,972
+0.01(+0.29%)
Oct 12, 2020
3.410
3.490
3.310
3.440
199,622
+0.01(+0.29%)
Oct 09, 2020
3.560
3.561
3.420
3.430
208,700
-0.06(-1.72%)
Oct 08, 2020
3.580
3.600
3.450
3.490
4,211,123
-0.04(-1.13%)
Oct 07, 2020
3.590
3.640
3.460
3.530
387,862
+0.03(+0.86%)
Oct 06, 2020
3.680
3.799
3.490
3.500
445,166
-0.07(-1.96%)
Oct 05, 2020
3.670
3.781
3.550
3.570
288,003
-0.05(-1.38%)
Oct 02, 2020
3.470
3.725
3.380
3.620
252,000
+0.00(+0.00%)
Oct 01, 2020
3.610
3.700
3.507
3.620
216,833
+0.08(+2.26%)
Sep 30, 2020
3.660
3.750
3.460
3.540
594,786
-0.09(-2.48%)
Sep 29, 2020
3.920
3.959
3.570
3.630
603,755
-0.32(-8.10%)
Sep 28, 2020
3.610
4.110
3.610
3.950
961,737
+0.45(+12.86%)
Sep 25, 2020
3.550
3.670
3.420
3.500
392,900
-0.05(-1.41%)
Sep 24, 2020
3.550
3.790
3.230
3.550
790,756
+0.03(+0.85%)
Sep 23, 2020
3.870
3.920
3.520
3.520
432,435
-0.30(-7.85%)
Sep 22, 2020
3.820
3.875
3.650
3.820
248,661
+0.06(+1.60%)
Sep 21, 2020
4.000
4.040
3.620
3.760
438,135
-0.30(-7.39%)
Sep 18, 2020
4.280
4.370
4.030
4.060
515,100
-0.16(-3.79%)
Sep 17, 2020
4.240
4.490
4.150
4.220
177,038
-0.14(-3.21%)
Sep 16, 2020
4.340
4.475
4.180
4.360
200,386
+0.03(+0.69%)
Sep 15, 2020
4.000
4.340
3.910
4.330
484,849
+0.39(+9.90%)
Sep 14, 2020
3.800
3.990
3.750
3.940
221,706
+0.18(+4.79%)
Sep 11, 2020
3.860
3.870
3.610
3.760
286,900
-0.12(-3.09%)
Sep 10, 2020
3.700
4.080
3.700
3.880
435,516
+0.11(+2.92%)
Sep 09, 2020
3.740
3.790
3.640
3.770
270,282
+0.07(+1.89%)
Sep 08, 2020
3.720
3.920
3.540
3.700
282,077
+0.08(+2.21%)
Sep 04, 2020
3.940
3.945
3.520
3.620
285,900
-0.24(-6.22%)
Sep 03, 2020
4.040
4.190
3.820
3.860
273,195
-0.11(-2.77%)
Sep 02, 2020
4.030
4.157
3.900
3.970
180,961
-0.05(-1.24%)
Sep 01, 2020
3.980
4.200
3.930
4.020
162,190
+0.02(+0.50%)
Aug 31, 2020
4.320
4.334
4.000
4.000
229,921
-0.27(-6.32%)
Aug 28, 2020
4.140
4.300
4.100
4.270
219,100
+0.20(+4.91%)
Aug 27, 2020
3.940
4.140
3.940
4.070
175,829
+0.16(+4.09%)
Aug 26, 2020
3.970
4.100
3.850
3.910
201,614
+0.06(+1.56%)
Aug 25, 2020
3.870
4.010
3.770
3.850
190,573
-0.02(-0.52%)
Aug 24, 2020
4.120
4.180
3.800
3.870
448,726
-0.15(-3.73%)
Aug 21, 2020
4.250
4.292
4.000
4.020
194,700
-0.24(-5.63%)
Aug 20, 2020
4.060
4.270
4.020
4.260
166,534
+0.19(+4.67%)
Aug 19, 2020
4.190
4.190
3.970
4.070
226,220
-0.06(-1.45%)
Aug 18, 2020
4.270
4.270
4.010
4.130
238,784
-0.09(-2.13%)
Aug 17, 2020
4.260
4.270
4.080
4.220
180,140
+0.02(+0.48%)
Aug 14, 2020
4.320
4.350
4.151
4.200
204,600
-0.16(-3.67%)
Aug 13, 2020
4.360
4.540
4.270
4.360
281,301
+0.00(+0.00%)
Aug 12, 2020
4.360
4.438
4.250
4.360
304,359
+0.06(+1.40%)
Aug 11, 2020
4.320
4.555
4.260
4.300
462,289
+0.03(+0.70%)
Aug 10, 2020
4.200
4.360
4.190
4.270
354,300
+0.16(+3.89%)
Aug 07, 2020
4.070
4.152
3.800
4.110
452,900
+0.13(+3.27%)
Aug 06, 2020
3.660
4.000
3.560
3.980
791,696
+0.31(+8.45%)
Aug 05, 2020
3.570
3.720
3.470
3.670
333,183
+0.09(+2.51%)
Aug 04, 2020
3.320
3.590
3.300
3.580
265,605
+0.28(+8.48%)
Aug 03, 2020
3.330
3.510
3.250
3.300
449,290
-0.08(-2.37%)
Jul 31, 2020
3.510
3.510
3.270
3.380
270,900
-0.13(-3.70%)
Jul 30, 2020
3.390
3.530
3.340
3.510
303,662
+0.04(+1.15%)
Jul 29, 2020
3.450
3.556
3.350
3.470
228,828
+0.11(+3.27%)
Jul 28, 2020
3.300
3.390
3.240
3.360
140,376
+0.04(+1.20%)
Jul 27, 2020
3.330
3.350
3.210
3.320
185,589
-0.02(-0.60%)
Jul 24, 2020
3.400
3.472
3.300
3.340
149,100
-0.08(-2.34%)
Jul 23, 2020
3.650
3.650
3.300
3.420
316,463
-0.23(-6.30%)
Jul 22, 2020
3.510
3.660
3.450
3.650
277,862
+0.12(+3.40%)
Jul 21, 2020
3.250
3.640
3.240
3.530
394,824
+0.32(+9.97%)
Jul 20, 2020
3.270
3.380
3.110
3.210
301,207
+0.00(+0.00%)
Jul 17, 2020
3.410
3.509
3.200
3.210
326,100
-0.21(-6.14%)
Jul 16, 2020
3.500
3.500
3.310
3.420
236,600
-0.11(-3.12%)
Jul 15, 2020
3.210
3.550
3.190
3.530
642,828
+0.49(+16.12%)
Jul 14, 2020
3.250
3.330
2.955
3.040
560,411
-0.16(-5.00%)
Jul 13, 2020
3.510
3.550
3.180
3.200
534,388
-0.23(-6.71%)
Jul 10, 2020
3.080
3.600
2.950
3.430
826,200
+0.35(+11.36%)
Jul 09, 2020
3.030
3.210
2.920
3.080
594,367
+0.09(+3.01%)
Jul 08, 2020
3.190
3.190
2.930
2.990
685,880
-0.21(-6.56%)
Jul 07, 2020
3.300
3.390
3.200
3.200
405,782
-0.19(-5.60%)
Jul 06, 2020
3.750
3.750
3.200
3.390
565,032
-0.26(-7.12%)
Jul 02, 2020
3.770
3.850
3.550
3.650
468,100
+0.02(+0.55%)
Jul 01, 2020
3.390
3.700
3.390
3.630
725,605
+0.25(+7.40%)
Jun 30, 2020
3.380
3.410
3.080
3.380
860,078
+0.23(+7.30%)
Jun 29, 2020
3.370
3.380
3.000
3.150
1,072,148
-0.19(-5.69%)
Jun 26, 2020
3.850
3.900
3.210
3.340
1,730,100
-0.39(-10.46%)
Jun 25, 2020
3.810
3.880
3.631
3.730
646,156
-0.19(-4.85%)
Jun 24, 2020
3.950
3.950
3.690
3.920
528,945
-0.09(-2.24%)
Jun 23, 2020
4.090
4.190
3.910
4.010
847,127
+0.00(+0.00%)
Jun 22, 2020
4.030
4.085
3.850
4.010
561,771
-0.02(-0.50%)
Jun 19, 2020
4.530
4.540
4.010
4.030
831,500
-0.30(-6.93%)
Jun 18, 2020
4.590
4.660
4.280
4.330
831,632
-0.34(-7.28%)
Jun 17, 2020
4.730
4.730
4.430
4.670
517,641
-0.04(-0.85%)
Jun 16, 2020
5.200
5.290
4.650
4.710
738,146
-0.11(-2.28%)
Jun 15, 2020
4.500
5.140
4.120
4.820
645,694
-0.06(-1.23%)
Jun 12, 2020
4.700
5.260
4.490
4.880
901,900
+0.59(+13.75%)
Jun 11, 2020
4.350
4.720
4.070
4.290
792,570
-0.72(-14.37%)
Jun 10, 2020
5.450
5.460
4.520
5.010
909,797
-0.48(-8.74%)
Jun 09, 2020
5.690
5.790
5.370
5.490
683,607
-0.43(-7.26%)
Jun 08, 2020
5.580
6.080
5.420
5.920
1,198,275
+0.64(+12.12%)
Jun 05, 2020
5.120
5.650
5.050
5.280
1,548,300
+0.39(+7.98%)
Jun 04, 2020
5.030
5.090
4.828
4.890
861,214
-0.13(-2.59%)
Jun 03, 2020
5.130
5.200
4.970
5.020
930,328
-0.07(-1.38%)
Jun 02, 2020
4.990
5.160
4.940
5.090
458,918
+0.09(+1.80%)
Jun 01, 2020
5.210
5.340
4.995
5.000
603,106
-0.21(-4.03%)
May 29, 2020
5.010
5.310
4.910
5.210
833,300
+0.08(+1.56%)
May 28, 2020
5.290
5.640
5.070
5.130
933,011
-0.01(-0.19%)
May 27, 2020
4.860
5.240
4.550
5.140
1,056,770
+0.52(+11.26%)
May 26, 2020
5.170
5.450
4.550
4.620
1,148,072
-0.08(-1.70%)
May 22, 2020
4.560
4.710
4.450
4.700
516,900
+0.24(+5.38%)
May 21, 2020
4.680
4.740
4.310
4.460
1,056,526
-0.36(-7.47%)
May 20, 2020
4.350
5.000
4.250
4.820
1,007,432
+0.66(+15.87%)
May 19, 2020
3.910
4.500
3.660
4.160
1,240,108
+0.27(+6.94%)
May 18, 2020
3.650
3.979
3.650
3.890
1,050,980
+0.46(+13.41%)
May 15, 2020
3.290
3.600
3.122
3.430
494,200
+0.15(+4.57%)
May 14, 2020
3.350
3.570
3.000
3.280
537,511
-0.06(-1.80%)
May 13, 2020
3.620
3.800
3.220
3.340
688,135
-0.24(-6.70%)
May 12, 2020
4.000
4.100
3.550
3.580
770,821
-0.39(-9.82%)
May 11, 2020
3.910
4.140
3.870
3.970
616,496
-0.11(-2.70%)
May 08, 2020
3.770
4.230
3.400
4.080
1,252,100
+0.19(+4.88%)
May 07, 2020
3.720
4.150
3.690
3.890
862,744
+0.28(+7.76%)
May 06, 2020
3.690
3.900
3.560
3.610
598,623
-0.25(-6.48%)
May 05, 2020
4.350
4.480
3.810
3.860
545,523
-0.18(-4.46%)
May 04, 2020
3.840
4.300
3.700
4.040
535,915
-0.07(-1.70%)
May 01, 2020
4.200
4.324
3.800
4.110
709,500
-0.28(-6.38%)
Apr 30, 2020
4.390
4.900
4.100
4.390
849,219
-0.11(-2.44%)
Apr 29, 2020
3.850
4.660
3.810
4.500
1,439,948
+0.76(+20.32%)
Apr 28, 2020
3.880
4.180
3.375
3.740
1,064,279
+0.20(+5.65%)
Apr 27, 2020
3.290
3.600
3.020
3.540
1,044,525
+0.42(+13.46%)
Apr 24, 2020
2.810
3.180
2.665
3.120
923,500
+0.34(+12.23%)
Apr 23, 2020
2.800
2.910
2.730
2.780
1,035,380
+0.03(+1.09%)
Apr 22, 2020
3.070
3.090
2.650
2.750
1,254,895
-0.17(-5.82%)
Apr 21, 2020
2.760
3.070
2.750
2.920
747,749
+0.02(+0.69%)
Apr 20, 2020
2.910
3.200
2.750
2.900
735,750
-0.18(-5.84%)
Apr 17, 2020
3.090
3.400
3.030
3.080
1,086,300
+0.27(+9.61%)
Apr 16, 2020
3.360
3.590
2.670
2.810
991,735
-0.46(-14.07%)
Apr 15, 2020
3.460
3.680
3.200
3.270
1,198,682
-0.43(-11.62%)
Apr 14, 2020
3.300
3.750
3.060
3.700
2,313,168
+0.65(+21.31%)
Apr 13, 2020
2.960
3.550
2.300
3.050
2,239,923
+0.36(+13.38%)
Apr 09, 2020
1.910
2.820
1.910
2.690
2,865,500
+0.95(+54.60%)
Apr 08, 2020
1.700
1.790
1.660
1.740
1,461,241
+0.17(+10.83%)
Apr 07, 2020
1.860
2.100
1.510
1.570
1,300,263
-0.12(-7.10%)
Apr 06, 2020
1.590
2.070
1.570
1.690
1,232,429
+0.25(+17.36%)
Apr 03, 2020
1.640
1.640
1.270
1.440
1,260,800
-0.11(-7.10%)
Apr 02, 2020
1.840
1.940
1.540
1.550
1,338,338
-0.20(-11.43%)
Apr 01, 2020
2.470
2.630
1.740
1.750
704,100
-0.90(-33.96%)
Mar 31, 2020
2.770
2.970
2.610
2.650
332,908
-0.10(-3.64%)
Mar 30, 2020
3.300
3.300
2.610
2.750
369,741
-0.65(-19.12%)
Mar 27, 2020
3.530
3.610
3.030
3.400
415,100
-0.12(-3.41%)
Mar 26, 2020
3.050
4.290
3.050
3.520
864,786
+0.51(+16.94%)
Mar 25, 2020
2.800
3.120
2.580
3.010
685,931
+0.45(+17.58%)
Mar 24, 2020
2.020
2.630
2.020
2.560
1,041,558
+0.72(+39.13%)
Mar 23, 2020
1.710
1.850
1.515
1.840
607,281
+0.21(+12.88%)
Mar 20, 2020
1.650
1.990
1.480
1.630
882,100
+0.28(+20.74%)
Mar 19, 2020
1.000
1.640
0.9750
1.350
1,639,651
+0.30(+28.57%)
Mar 18, 2020
1.750
1.770
0.7011
1.050
3,106,716
-0.74(-41.34%)
Mar 17, 2020
2.830
2.910
1.720
1.790
986,823
-1.04(-36.75%)
Mar 16, 2020
3.500
3.560
2.820
2.830
665,503
-1.20(-29.78%)
Mar 13, 2020
4.150
4.330
3.630
4.030
488,000
+0.17(+4.40%)
Mar 12, 2020
4.730
5.330
3.720
3.860
648,588
-1.28(-24.90%)
Mar 11, 2020
5.600
5.640
5.040
5.140
649,795
-0.55(-9.67%)
Mar 10, 2020
5.760
6.000
5.335
5.690
592,558
+0.05(+0.89%)
Mar 09, 2020
5.940
6.170
5.380
5.640
718,606
-0.57(-9.18%)
Mar 06, 2020
6.700
6.950
6.040
6.210
645,100
-0.44(-6.62%)
Mar 05, 2020
8.500
8.750
6.430
6.650
1,306,047
-1.53(-18.70%)
Mar 04, 2020
8.560
8.560
8.070
8.180
447,098
-0.26(-3.08%)
Mar 03, 2020
9.430
9.430
8.300
8.440
505,831
-0.88(-9.44%)
Mar 02, 2020
9.750
9.750
9.140
9.320
560,910
-0.37(-3.82%)
Feb 28, 2020
9.220
9.720
9.140
9.690
413,000
+0.24(+2.54%)
Feb 27, 2020
9.130
9.580
8.780
9.450
500,324
+0.18(+1.94%)
Feb 26, 2020
10.05
10.10
9.080
9.270
780,311
-0.73(-7.30%)
Feb 25, 2020
10.52
10.54
9.870
10.00
958,479
-0.54(-5.12%)
Feb 24, 2020
10.16
10.67
10.10
10.54
440,177
-0.04(-0.38%)
Feb 21, 2020
10.67
10.67
10.31
10.58
305,000
-0.11(-1.03%)
Feb 20, 2020
10.42
10.72
10.38
10.69
276,698
+0.24(+2.30%)
Feb 19, 2020
10.20
10.48
10.17
10.45
526,529
+0.09(+0.87%)
Feb 18, 2020
9.810
10.57
9.777
10.36
335,301
+0.61(+6.26%)
Feb 14, 2020
9.380
9.780
9.034
9.750
466,600
+0.37(+3.94%)
Feb 13, 2020
9.470
10.00
9.240
9.380
175,368
-0.12(-1.26%)
Feb 12, 2020
9.280
9.620
9.280
9.500
188,845
+0.35(+3.83%)
Feb 11, 2020
9.340
9.400
9.110
9.150
201,623
-0.17(-1.82%)
Feb 10, 2020
9.570
9.660
9.310
9.320
166,108
-0.28(-2.92%)
Feb 07, 2020
9.780
9.820
9.520
9.600
177,600
-0.38(-3.81%)
Feb 06, 2020
10.30
10.40
9.860
9.980
226,807
-0.24(-2.35%)
Feb 05, 2020
9.960
10.35
9.820
10.22
202,683
+0.26(+2.61%)
Feb 04, 2020
10.52
10.67
9.900
9.960
156,111
-0.39(-3.77%)
Feb 03, 2020
10.35
10.77
10.34
10.35
227,671
+0.07(+0.68%)
Jan 31, 2020
9.950
10.30
9.790
10.28
316,400
+0.29(+2.90%)
Jan 30, 2020
9.830
10.03
9.810
9.990
90,270
+0.02(+0.20%)
Jan 29, 2020
10.25
10.46
9.960
9.970
103,811
-0.26(-2.54%)
Jan 28, 2020
10.70
10.77
10.07
10.23
335,558
-0.42(-3.94%)
Jan 27, 2020
10.65
11.00
10.60
10.65
330,449
-0.27(-2.47%)
Jan 24, 2020
11.03
11.13
10.79
10.92
160,200
-0.11(-1.00%)
Jan 23, 2020
11.33
11.39
10.94
11.03
166,455
-0.45(-3.92%)
Jan 22, 2020
11.00
11.49
10.79
11.48
361,637
+0.54(+4.94%)
Jan 21, 2020
10.94
11.02
10.75
10.94
247,847
-0.06(-0.55%)
Jan 17, 2020
11.17
11.27
10.91
11.00
143,300
-0.12(-1.08%)
Jan 16, 2020
11.30
11.49
11.11
11.12
247,256
-0.09(-0.80%)
Jan 15, 2020
11.10
11.43
10.95
11.21
139,343
+0.11(+0.99%)
Jan 14, 2020
11.16
11.31
11.01
11.10
131,763
-0.06(-0.54%)
Jan 13, 2020
11.05
11.18
10.75
11.16
166,735
+0.09(+0.81%)
Jan 10, 2020
11.35
11.43
10.92
11.07
101,000
-0.26(-2.29%)
Jan 09, 2020
11.52
11.62
11.24
11.33
102,999
-0.19(-1.65%)
Jan 08, 2020
11.12
11.77
11.12
11.52
202,389
+0.26(+2.31%)
Jan 07, 2020
11.10
11.46
10.94
11.26
172,578
+0.13(+1.17%)
Jan 06, 2020
11.39
11.49
11.08
11.13
169,255
-0.44(-3.80%)
Jan 03, 2020
11.91
12.09
11.44
11.57
116,800
-0.55(-4.54%)
Jan 02, 2020
12.19
12.31
11.82
12.12
263,397
-0.01(-0.08%)
Dec 31, 2019
11.62
12.22
11.62
12.13
174,000
+0.51(+4.39%)
Dec 30, 2019
11.68
11.93
11.36
11.62
159,182
-0.09(-0.77%)
Dec 27, 2019
11.82
11.95
11.62
11.71
204,100
-0.08(-0.68%)
Dec 26, 2019
11.70
11.89
11.70
11.79
382,372
+0.09(+0.77%)
Dec 24, 2019
11.64
11.80
11.64
11.70
83,500
+0.01(+0.09%)
Dec 23, 2019
11.70
11.92
11.58
11.69
257,081
-0.02(-0.17%)
Dec 20, 2019
11.88
12.02
11.71
11.71
264,200
-0.10(-0.85%)
Dec 19, 2019
12.12
12.35
11.76
11.81
327,423
-0.32(-2.64%)
Dec 18, 2019
11.73
12.30
11.67
12.13
308,058
+0.32(+2.71%)
Dec 17, 2019
11.48
12.15
11.48
11.81
332,811
+0.37(+3.23%)
Dec 16, 2019
11.79
11.86
11.40
11.44
467,680
-0.30(-2.56%)
Dec 13, 2019
11.97
12.15
11.56
11.74
233,300
-0.26(-2.17%)
Dec 12, 2019
11.57
12.01
11.37
12.00
551,102
+0.42(+3.63%)
Dec 11, 2019
11.39
11.80
11.37
11.58
354,892
+0.32(+2.84%)
Dec 10, 2019
10.90
11.27
10.90
11.26
694,197
+0.40(+3.68%)
Dec 09, 2019
10.80
10.96
10.63
10.86
493,628
+0.15(+1.40%)
Dec 06, 2019
10.50
10.88
10.32
10.71
509,800
+0.28(+2.68%)
Dec 05, 2019
11.20
11.24
10.32
10.43
308,613
-0.81(-7.21%)
Dec 04, 2019
11.25
11.38
11.06
11.24
275,239
+0.06(+0.54%)
Dec 03, 2019
11.35
11.50
11.12
11.18
391,319
-0.32(-2.78%)
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.