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
Marimed Inc
(OP:
MRMD
)
0.2149
-0.0021 (-0.97%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 29, 2019
0.7500
0.7710
0.7300
0.7300
161,200
-0.03(-3.95%)
Nov 27, 2019
0.7800
0.7961
0.7400
0.7600
175,200
-0.04(-4.40%)
Nov 26, 2019
0.7850
0.8550
0.7620
0.7950
134,849
-0.02(-3.04%)
Nov 25, 2019
0.8300
0.8698
0.7700
0.8199
164,395
-0.00(-0.04%)
Nov 22, 2019
0.8800
0.8800
0.8101
0.8202
144,800
-0.03(-3.51%)
Nov 21, 2019
0.8200
0.8650
0.7900
0.8500
258,736
+0.05(+6.25%)
Nov 20, 2019
0.8125
0.8500
0.7550
0.8000
216,020
-0.01(-1.76%)
Nov 19, 2019
0.7422
0.8200
0.7422
0.8143
98,306
+0.06(+8.57%)
Nov 18, 2019
0.8302
0.8850
0.7410
0.7500
278,745
-0.10(-11.76%)
Nov 15, 2019
0.8500
0.8998
0.8100
0.8500
255,300
+0.00(+0.00%)
Nov 14, 2019
0.8850
0.8850
0.7250
0.8500
347,516
-0.02(-2.30%)
Nov 13, 2019
0.8719
0.8900
0.8700
0.8700
148,240
-0.01(-1.24%)
Nov 12, 2019
0.8600
0.9048
0.8600
0.8809
152,773
+0.01(+0.79%)
Nov 11, 2019
0.8999
0.9100
0.8560
0.8740
268,972
+0.02(+2.84%)
Nov 08, 2019
0.8001
0.8798
0.7800
0.8499
244,700
+0.02(+3.01%)
Nov 07, 2019
0.9400
0.9400
0.8000
0.8251
409,575
-0.10(-11.28%)
Nov 06, 2019
0.9500
0.9599
0.8801
0.9300
194,168
-0.04(-4.12%)
Nov 05, 2019
0.9800
1.000
0.9400
0.9700
149,311
-0.03(-3.00%)
Nov 04, 2019
1.030
1.080
0.9500
1.000
342,461
+0.02(+2.04%)
Nov 01, 2019
1.050
1.050
0.9700
0.9800
351,400
-0.02(-2.00%)
Oct 31, 2019
1.000
1.000
0.8400
1.000
247,052
+0.02(+2.04%)
Oct 30, 2019
1.030
1.080
0.9600
0.9800
208,594
-0.07(-6.67%)
Oct 29, 2019
1.090
1.120
0.9800
1.050
486,717
+0.00(+0.00%)
Oct 28, 2019
0.9700
1.090
0.9700
1.050
552,386
+0.07(+7.14%)
Oct 25, 2019
0.9101
1.000
0.9101
0.9800
364,000
+0.06(+7.09%)
Oct 24, 2019
0.9200
0.9500
0.9101
0.9151
219,889
-0.02(-2.65%)
Oct 23, 2019
0.9300
0.9400
0.8900
0.9400
370,111
+0.01(+1.08%)
Oct 22, 2019
0.7782
0.9300
0.7590
0.9300
853,302
+0.15(+19.51%)
Oct 21, 2019
0.7476
0.7840
0.7300
0.7782
495,028
+0.04(+5.16%)
Oct 18, 2019
0.7000
0.7400
0.6800
0.7400
152,000
+0.04(+5.88%)
Oct 17, 2019
0.7073
0.7073
0.6550
0.6989
199,331
-0.00(-0.16%)
Oct 16, 2019
0.7099
0.7449
0.6900
0.7000
257,481
-0.01(-1.39%)
Oct 15, 2019
0.7200
0.7400
0.6701
0.7099
359,707
-0.01(-1.06%)
Oct 14, 2019
0.7625
0.7800
0.7000
0.7175
621,221
-0.05(-6.82%)
Oct 11, 2019
0.7725
0.8000
0.7505
0.7700
178,600
+0.00(+0.00%)
Oct 10, 2019
0.8400
0.8525
0.7620
0.7700
328,689
-0.08(-9.20%)
Oct 09, 2019
0.8401
0.8700
0.8200
0.8480
82,199
-0.00(-0.24%)
Oct 08, 2019
0.8600
0.8899
0.8200
0.8500
92,739
-0.01(-1.55%)
Oct 07, 2019
0.9300
0.9300
0.8600
0.8634
118,463
-0.03(-2.99%)
Oct 04, 2019
0.8800
0.9200
0.8501
0.8900
130,200
+0.01(+1.14%)
Oct 03, 2019
0.9000
0.9440
0.8200
0.8800
809,596
-0.02(-2.21%)
Oct 02, 2019
0.9300
0.9300
0.8200
0.8999
561,917
-0.02(-1.66%)
Oct 01, 2019
1.000
1.000
0.9101
0.9151
354,793
-0.08(-8.49%)
Sep 30, 2019
0.9200
1.000
0.9050
1.000
562,701
+0.06(+6.38%)
Sep 27, 2019
1.000
1.010
0.9300
0.9400
332,900
-0.05(-5.26%)
Sep 26, 2019
1.030
1.100
0.9650
0.9922
184,434
-0.03(-2.73%)
Sep 25, 2019
1.160
1.170
0.9300
1.020
626,436
-0.11(-10.13%)
Sep 24, 2019
1.040
1.160
1.040
1.135
601,911
+0.12(+12.38%)
Sep 23, 2019
1.010
1.060
0.8300
1.010
999,941
+0.09(+9.78%)
Sep 20, 2019
0.7950
0.9500
0.6710
0.9200
1,716,600
+0.13(+16.60%)
Sep 19, 2019
0.9200
0.9435
0.7525
0.7890
1,279,279
-0.16(-16.51%)
Sep 18, 2019
1.040
1.040
0.8700
0.9450
1,188,823
-0.10(-9.13%)
Sep 17, 2019
1.120
1.150
1.000
1.040
619,797
-0.08(-7.56%)
Sep 16, 2019
1.220
1.220
1.120
1.125
136,996
-0.01(-1.32%)
Sep 13, 2019
1.160
1.180
1.140
1.140
175,300
-0.03(-2.56%)
Sep 12, 2019
1.170
1.220
1.150
1.170
284,376
+0.01(+0.69%)
Sep 11, 2019
1.160
1.170
1.140
1.162
166,139
+0.01(+1.04%)
Sep 10, 2019
1.160
1.180
1.140
1.150
152,972
-0.01(-0.86%)
Sep 09, 2019
1.240
1.250
1.160
1.160
380,546
-0.08(-6.45%)
Sep 06, 2019
1.210
1.290
1.160
1.240
295,700
+0.04(+3.16%)
Sep 05, 2019
1.220
1.260
1.110
1.202
393,617
-0.05(-3.84%)
Sep 04, 2019
1.260
1.260
1.200
1.250
312,327
+0.00(+0.40%)
Sep 03, 2019
1.290
1.300
1.210
1.245
407,813
-0.05(-4.23%)
Aug 30, 2019
1.290
1.340
1.290
1.300
93,600
+0.00(+0.00%)
Aug 29, 2019
1.260
1.310
1.260
1.300
139,968
+0.04(+3.17%)
Aug 28, 2019
1.330
1.330
1.260
1.260
181,653
-0.06(-4.26%)
Aug 27, 2019
1.350
1.350
1.280
1.316
116,725
+0.01(+0.46%)
Aug 26, 2019
1.400
1.400
1.300
1.310
275,099
-0.08(-5.76%)
Aug 23, 2019
1.410
1.450
1.345
1.390
302,900
-0.02(-1.42%)
Aug 22, 2019
1.470
1.470
1.350
1.410
239,462
-0.02(-1.40%)
Aug 21, 2019
1.450
1.460
1.350
1.430
471,526
+0.01(+0.85%)
Aug 20, 2019
1.520
1.520
1.400
1.418
125,828
-0.08(-5.28%)
Aug 19, 2019
1.470
1.550
1.420
1.497
140,600
+0.01(+0.47%)
Aug 16, 2019
1.400
1.590
1.370
1.490
161,400
+0.12(+8.76%)
Aug 15, 2019
1.410
1.490
1.350
1.370
244,525
-0.13(-8.67%)
Aug 14, 2019
1.650
1.650
1.410
1.500
288,128
-0.11(-6.83%)
Aug 13, 2019
1.680
1.680
1.580
1.610
291,631
-0.06(-3.59%)
Aug 12, 2019
1.790
1.800
1.560
1.670
898,675
-0.05(-2.91%)
Aug 09, 2019
1.700
1.750
1.660
1.720
163,700
+0.07(+4.24%)
Aug 08, 2019
1.660
1.680
1.610
1.650
124,581
-0.01(-0.60%)
Aug 07, 2019
1.630
1.660
1.530
1.660
241,113
+0.00(+0.30%)
Aug 06, 2019
1.680
1.690
1.640
1.655
200,726
-0.02(-1.49%)
Aug 05, 2019
1.760
1.760
1.630
1.680
280,876
-0.09(-5.08%)
Aug 02, 2019
1.800
1.880
1.710
1.770
335,200
-0.01(-0.56%)
Aug 01, 2019
1.490
1.930
1.460
1.780
1,070,705
+0.31(+21.09%)
Jul 31, 2019
1.390
1.490
1.350
1.470
377,861
+0.12(+8.89%)
Jul 30, 2019
1.340
1.390
1.275
1.350
297,358
+0.01(+0.75%)
Jul 29, 2019
1.480
1.495
1.320
1.340
375,459
-0.10(-6.94%)
Jul 26, 2019
1.320
1.490
1.300
1.440
259,500
+0.08(+5.88%)
Jul 25, 2019
1.380
1.420
1.280
1.360
343,619
-0.04(-2.86%)
Jul 24, 2019
1.510
1.510
1.210
1.400
1,052,400
-0.10(-6.67%)
Jul 23, 2019
1.610
1.630
1.400
1.500
393,566
-0.11(-6.83%)
Jul 22, 2019
1.640
1.680
1.610
1.610
149,466
-0.02(-1.23%)
Jul 19, 2019
1.690
1.690
1.620
1.630
119,200
+0.00(+0.00%)
Jul 18, 2019
1.680
1.715
1.620
1.630
199,192
-0.06(-3.55%)
Jul 17, 2019
1.805
1.820
1.650
1.690
183,623
-0.03(-1.74%)
Jul 16, 2019
1.850
1.850
1.720
1.720
233,654
-0.09(-4.97%)
Jul 15, 2019
1.880
1.960
1.800
1.810
208,245
-0.07(-3.72%)
Jul 12, 2019
1.910
1.990
1.720
1.880
270,600
-0.03(-1.57%)
Jul 11, 2019
1.980
2.000
1.900
1.910
216,885
-0.03(-1.55%)
Jul 10, 2019
1.840
2.000
1.840
1.940
148,242
+0.01(+0.78%)
Jul 09, 2019
1.900
2.000
1.810
1.925
236,300
+0.09(+4.96%)
Jul 08, 2019
1.750
1.840
1.740
1.834
165,818
+0.09(+5.25%)
Jul 05, 2019
1.680
1.760
1.650
1.742
262,900
+0.01(+0.72%)
Jul 03, 2019
1.700
1.800
1.610
1.730
300,200
-0.06(-3.49%)
Jul 02, 2019
2.050
2.050
1.750
1.792
606,267
-0.16(-8.08%)
Jul 01, 2019
2.030
2.150
1.840
1.950
574,398
-0.07(-3.47%)
Jun 28, 2019
2.050
2.050
1.980
2.020
498,700
-0.13(-6.05%)
Jun 27, 2019
2.140
2.190
2.100
2.150
167,900
+0.03(+1.42%)
Jun 26, 2019
2.150
2.200
2.120
2.120
89,045
-0.02(-0.93%)
Jun 25, 2019
2.150
2.260
2.140
2.140
89,945
-0.07(-3.17%)
Jun 24, 2019
2.260
2.400
2.140
2.210
155,175
+0.00(+0.00%)
Jun 21, 2019
2.340
2.430
2.150
2.210
184,100
-0.19(-7.88%)
Jun 20, 2019
2.500
2.510
2.270
2.399
286,965
-0.05(-2.08%)
Jun 19, 2019
2.270
2.500
2.250
2.450
287,058
+0.20(+8.89%)
Jun 18, 2019
2.090
2.350
2.080
2.250
334,520
+0.16(+7.66%)
Jun 17, 2019
2.090
2.090
2.030
2.090
267,297
+0.07(+3.47%)
Jun 14, 2019
2.060
2.150
1.920
2.020
551,800
-0.11(-5.16%)
Jun 13, 2019
2.500
2.500
2.000
2.130
1,080,230
-0.37(-14.80%)
Jun 12, 2019
2.730
2.735
2.400
2.500
343,734
-0.21(-7.75%)
Jun 11, 2019
2.750
2.800
2.710
2.710
86,625
-0.04(-1.45%)
Jun 10, 2019
2.800
2.850
2.730
2.750
151,030
-0.01(-0.36%)
Jun 07, 2019
2.850
2.850
2.750
2.760
134,700
+0.00(+0.00%)
Jun 06, 2019
2.720
2.890
2.680
2.760
238,844
+0.00(+0.00%)
Jun 05, 2019
2.860
2.880
2.700
2.760
112,296
-0.07(-2.47%)
Jun 04, 2019
2.700
2.900
2.700
2.830
102,536
+0.06(+2.35%)
Jun 03, 2019
2.980
2.990
2.700
2.765
189,173
-0.05(-1.95%)
May 31, 2019
2.850
2.950
2.750
2.820
238,400
-0.04(-1.40%)
May 30, 2019
2.820
3.000
2.770
2.860
154,707
+0.07(+2.51%)
May 29, 2019
2.830
2.940
2.790
2.790
129,441
-0.11(-3.93%)
May 28, 2019
2.980
3.050
2.810
2.904
209,989
-0.09(-2.94%)
May 24, 2019
2.950
3.030
2.870
2.992
179,400
+0.02(+0.74%)
May 23, 2019
2.990
3.070
2.900
2.970
283,693
-0.11(-3.73%)
May 22, 2019
3.000
3.135
3.000
3.085
94,984
-0.05(-1.66%)
May 21, 2019
3.100
3.150
3.030
3.137
167,519
-0.05(-1.66%)
May 20, 2019
3.150
3.190
3.140
3.190
91,448
+0.01(+0.31%)
May 17, 2019
3.130
3.200
3.110
3.180
100,900
+0.06(+1.92%)
May 16, 2019
3.150
3.200
3.107
3.120
167,088
-0.03(-0.95%)
May 15, 2019
3.050
3.190
3.000
3.150
139,260
+0.15(+5.00%)
May 14, 2019
3.090
3.090
2.950
3.000
131,257
-0.09(-2.91%)
May 13, 2019
3.150
3.230
2.910
3.090
272,904
-0.06(-2.06%)
May 10, 2019
3.210
3.230
3.100
3.155
88,000
-0.06(-1.71%)
May 09, 2019
3.290
3.290
3.110
3.210
110,887
-0.06(-1.77%)
May 08, 2019
3.220
3.290
3.190
3.268
110,118
+0.07(+2.32%)
May 07, 2019
3.030
3.250
3.030
3.194
115,117
+0.15(+5.07%)
May 06, 2019
3.070
3.100
3.000
3.040
164,773
-0.02(-0.72%)
May 03, 2019
3.020
3.100
2.970
3.062
136,200
+0.02(+0.56%)
May 02, 2019
3.120
3.180
2.990
3.045
476,341
-0.12(-3.94%)
May 01, 2019
3.270
3.330
3.120
3.170
212,516
-0.15(-4.52%)
Apr 30, 2019
3.350
3.350
3.250
3.320
124,619
-0.01(-0.30%)
Apr 29, 2019
3.250
3.350
3.250
3.330
103,876
+0.04(+1.22%)
Apr 26, 2019
3.290
3.320
3.200
3.290
155,600
+0.00(+0.00%)
Apr 25, 2019
3.250
3.320
3.240
3.290
238,238
+0.04(+1.23%)
Apr 24, 2019
3.230
3.340
3.200
3.250
196,022
+0.01(+0.31%)
Apr 23, 2019
3.260
3.300
3.200
3.240
259,773
-0.03(-0.92%)
Apr 22, 2019
3.390
3.500
3.250
3.270
461,206
-0.22(-6.36%)
Apr 18, 2019
3.480
3.770
3.450
3.492
238,800
-0.02(-0.51%)
Apr 17, 2019
3.510
3.850
3.460
3.510
634,200
+0.08(+2.33%)
Apr 16, 2019
3.520
3.530
3.300
3.430
256,353
-0.09(-2.56%)
Apr 15, 2019
3.830
3.830
3.460
3.520
253,433
-0.28(-7.37%)
Apr 12, 2019
4.070
4.070
3.430
3.800
847,900
-0.23(-5.71%)
Apr 11, 2019
4.000
4.190
3.890
4.030
1,080,075
+0.08(+2.03%)
Apr 10, 2019
3.320
3.980
3.280
3.950
843,099
+0.67(+20.43%)
Apr 09, 2019
3.180
3.290
3.050
3.280
275,803
+0.17(+5.47%)
Apr 08, 2019
2.940
3.150
2.850
3.110
359,693
+0.17(+5.78%)
Apr 05, 2019
2.880
2.940
2.860
2.940
301,600
+0.00(+0.00%)
Apr 04, 2019
2.930
3.020
2.900
2.940
291,429
-0.09(-2.97%)
Apr 03, 2019
3.160
3.200
2.910
3.030
457,877
-0.17(-5.31%)
Apr 02, 2019
3.300
3.300
2.670
3.200
709,433
-0.17(-4.90%)
Apr 01, 2019
3.490
3.580
3.320
3.365
208,129
-0.13(-3.86%)
Mar 29, 2019
3.420
3.510
3.340
3.500
186,300
+0.09(+2.64%)
Mar 28, 2019
3.400
3.580
3.350
3.410
120,341
-0.01(-0.29%)
Mar 27, 2019
3.640
3.640
3.320
3.420
202,271
-0.12(-3.39%)
Mar 26, 2019
3.380
3.580
3.350
3.540
251,086
+0.16(+4.73%)
Mar 25, 2019
3.490
3.490
3.350
3.380
190,257
-0.09(-2.52%)
Mar 22, 2019
3.470
3.470
3.360
3.467
207,800
+0.02(+0.51%)
Mar 21, 2019
3.450
3.490
3.400
3.450
139,064
+0.01(+0.29%)
Mar 20, 2019
3.370
3.500
3.370
3.440
222,266
+0.06(+1.62%)
Mar 19, 2019
3.520
3.600
3.350
3.385
622,567
-0.22(-5.97%)
Mar 18, 2019
3.690
3.720
3.540
3.600
311,086
-0.11(-3.02%)
Mar 15, 2019
3.720
3.850
3.697
3.712
209,200
-0.02(-0.48%)
Mar 14, 2019
3.700
3.740
3.700
3.730
122,476
+0.03(+0.81%)
Mar 13, 2019
3.740
3.800
3.690
3.700
158,557
-0.05(-1.33%)
Mar 12, 2019
3.870
3.900
3.750
3.750
185,382
-0.12(-3.13%)
Mar 11, 2019
3.920
3.920
3.830
3.871
151,476
+0.00(+0.03%)
Mar 08, 2019
3.930
3.930
3.800
3.870
197,200
-0.06(-1.53%)
Mar 07, 2019
3.970
3.970
3.810
3.930
176,563
-0.01(-0.25%)
Mar 06, 2019
3.940
3.980
3.900
3.940
185,524
+0.04(+1.03%)
Mar 05, 2019
3.930
3.950
3.850
3.900
178,158
+0.03(+0.78%)
Mar 04, 2019
3.720
3.980
3.720
3.870
316,856
+0.13(+3.48%)
Mar 01, 2019
3.930
3.930
3.680
3.740
174,300
-0.16(-4.10%)
Feb 28, 2019
3.950
3.960
3.850
3.900
152,527
-0.04(-1.02%)
Feb 27, 2019
3.950
4.000
3.900
3.940
184,365
+0.04(+1.03%)
Feb 26, 2019
3.820
3.900
3.810
3.900
157,892
+0.11(+2.90%)
Feb 25, 2019
3.750
3.850
3.700
3.790
210,681
+0.11(+2.92%)
Feb 22, 2019
3.690
3.750
3.670
3.683
141,700
+0.01(+0.34%)
Feb 21, 2019
3.560
3.820
3.500
3.670
204,417
+0.05(+1.38%)
Feb 20, 2019
3.750
3.797
3.560
3.620
396,608
-0.16(-4.23%)
Feb 19, 2019
3.970
3.990
3.740
3.780
355,792
-0.14(-3.57%)
Feb 15, 2019
3.910
3.980
3.860
3.920
221,700
-0.01(-0.25%)
Feb 14, 2019
4.080
4.080
3.900
3.930
158,453
-0.01(-0.25%)
Feb 13, 2019
3.910
4.030
3.910
3.940
196,505
+0.05(+1.29%)
Feb 12, 2019
3.960
4.050
3.870
3.890
213,122
-0.08(-2.11%)
Feb 11, 2019
4.050
4.150
3.920
3.974
306,181
-0.03(-0.65%)
Feb 08, 2019
4.120
4.130
3.910
4.000
181,100
-0.14(-3.38%)
Feb 07, 2019
4.000
4.140
3.790
4.140
388,395
+0.09(+2.22%)
Feb 06, 2019
3.990
4.050
3.850
4.050
248,063
+0.05(+1.25%)
Feb 05, 2019
4.160
4.200
3.950
4.000
561,229
-0.11(-2.68%)
Feb 04, 2019
3.970
4.220
3.970
4.110
828,147
+0.16(+4.05%)
Feb 01, 2019
4.010
4.140
3.830
3.950
624,700
-0.09(-2.23%)
Jan 31, 2019
4.480
4.480
3.930
4.040
1,603,698
-0.41(-9.21%)
Jan 30, 2019
4.500
4.620
4.100
4.450
784,695
+0.04(+0.86%)
Jan 29, 2019
4.770
4.830
4.320
4.412
762,067
-0.38(-7.99%)
Jan 28, 2019
4.870
5.050
4.610
4.795
757,624
-0.05(-1.13%)
Jan 25, 2019
5.020
5.330
4.450
4.850
1,757,800
-0.15(-3.00%)
Jan 24, 2019
4.610
5.000
4.590
5.000
1,154,756
+0.50(+11.11%)
Jan 23, 2019
4.270
4.710
4.250
4.500
930,132
+0.26(+6.13%)
Jan 22, 2019
4.040
4.250
3.980
4.240
521,161
+0.28(+7.07%)
Jan 18, 2019
3.970
4.200
3.870
3.960
508,100
-0.04(-1.00%)
Jan 17, 2019
3.875
4.000
3.780
4.000
326,914
+0.20(+5.26%)
Jan 16, 2019
3.590
3.800
3.530
3.800
268,310
+0.22(+6.15%)
Jan 15, 2019
3.720
3.790
3.550
3.580
455,921
-0.08(-2.19%)
Jan 14, 2019
3.620
3.850
3.560
3.660
676,762
+0.12(+3.39%)
Jan 11, 2019
3.440
3.580
3.340
3.540
334,900
+0.13(+3.81%)
Jan 10, 2019
3.560
3.700
3.390
3.410
589,740
-0.10(-2.79%)
Jan 09, 2019
3.460
3.640
3.360
3.508
206,985
+0.06(+1.68%)
Jan 08, 2019
3.530
3.600
3.330
3.450
368,213
-0.08(-2.27%)
Jan 07, 2019
3.880
3.888
3.405
3.530
464,914
-0.07(-1.94%)
Jan 04, 2019
3.875
4.110
3.510
3.600
906,900
-0.12(-3.23%)
Jan 03, 2019
3.600
3.930
3.540
3.720
568,752
+0.18(+5.08%)
Jan 02, 2019
3.200
3.630
3.140
3.540
473,930
+0.29(+8.92%)
Dec 31, 2018
3.330
3.850
3.220
3.250
1,153,900
+0.12(+4.00%)
Dec 28, 2018
2.900
3.200
2.770
3.125
631,400
+0.46(+17.48%)
Dec 27, 2018
2.900
2.950
2.650
2.660
331,965
-0.19(-6.67%)
Dec 26, 2018
2.795
2.980
2.510
2.850
451,256
+0.40(+16.33%)
Dec 24, 2018
2.785
2.920
2.350
2.450
393,600
-0.37(-13.12%)
Dec 21, 2018
3.020
3.070
2.600
2.820
307,000
-0.18(-6.00%)
Dec 20, 2018
2.900
3.170
2.880
3.000
197,896
+0.07(+2.39%)
Dec 19, 2018
2.990
3.300
2.810
2.930
306,503
-0.06(-2.01%)
Dec 18, 2018
3.015
3.050
2.700
2.990
362,960
-0.01(-0.33%)
Dec 17, 2018
3.150
3.470
3.000
3.000
797,847
-0.08(-2.60%)
Dec 14, 2018
2.940
3.120
2.850
3.080
612,000
+0.23(+8.07%)
Dec 13, 2018
3.385
3.420
2.350
2.850
2,214,562
-0.52(-15.49%)
Dec 12, 2018
3.690
3.690
3.280
3.373
524,994
-0.22(-6.06%)
Dec 11, 2018
3.770
3.840
3.420
3.590
329,423
-0.14(-3.62%)
Dec 10, 2018
3.866
4.050
3.700
3.725
293,456
-0.23(-5.93%)
Dec 07, 2018
3.960
4.180
3.920
3.960
215,800
+0.10(+2.59%)
Dec 06, 2018
4.025
4.040
3.750
3.860
336,103
-0.21(-5.22%)
Dec 04, 2018
4.130
4.170
3.970
4.072
189,900
+0.02(+0.56%)
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.