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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.850
3.870
3.600
3.630
464,400
-0.20(-5.22%)
Nov 27, 2019
4.040
4.070
3.780
3.830
1,013,000
-0.20(-4.96%)
Nov 26, 2019
4.110
4.200
4.030
4.030
854,041
-0.08(-2.07%)
Nov 25, 2019
4.090
4.200
4.040
4.115
604,921
+0.04(+0.86%)
Nov 22, 2019
4.100
4.180
3.920
4.080
771,100
+0.11(+2.77%)
Nov 21, 2019
3.890
4.050
3.820
3.970
665,307
+0.08(+1.93%)
Nov 20, 2019
3.860
3.920
3.780
3.895
638,515
-0.02(-0.64%)
Nov 19, 2019
4.110
4.120
3.840
3.920
945,538
-0.23(-5.54%)
Nov 18, 2019
4.200
4.218
4.080
4.150
606,613
-0.04(-0.95%)
Nov 15, 2019
4.340
4.353
4.130
4.190
715,600
-0.13(-3.01%)
Nov 14, 2019
4.270
4.350
4.270
4.320
561,169
+0.04(+0.93%)
Nov 13, 2019
4.190
4.370
4.165
4.280
530,656
+0.03(+0.71%)
Nov 12, 2019
4.170
4.410
4.150
4.250
794,601
+0.01(+0.24%)
Nov 11, 2019
4.120
4.250
4.100
4.240
427,987
+0.04(+0.95%)
Nov 08, 2019
4.390
4.390
4.150
4.200
660,300
-0.18(-4.11%)
Nov 07, 2019
4.320
4.560
4.195
4.380
1,092,101
+0.08(+1.86%)
Nov 06, 2019
4.230
4.360
4.090
4.300
1,022,914
+0.00(+0.12%)
Nov 05, 2019
4.030
4.300
3.990
4.295
1,542,342
+0.30(+7.64%)
Nov 04, 2019
3.870
4.060
3.800
3.990
1,683,657
+0.20(+5.28%)
Nov 01, 2019
4.050
4.050
3.685
3.790
1,212,300
-0.21(-5.25%)
Oct 31, 2019
3.610
4.010
3.480
4.000
2,635,665
+0.58(+16.96%)
Oct 30, 2019
3.450
3.495
3.290
3.420
1,166,292
-0.05(-1.44%)
Oct 29, 2019
3.590
3.615
3.450
3.470
705,881
-0.12(-3.34%)
Oct 28, 2019
3.530
3.670
3.530
3.590
754,648
+0.05(+1.41%)
Oct 25, 2019
3.520
3.600
3.460
3.540
520,500
-0.01(-0.28%)
Oct 24, 2019
3.630
3.640
3.510
3.550
635,720
-0.07(-1.93%)
Oct 23, 2019
3.590
3.640
3.490
3.620
717,673
+0.01(+0.28%)
Oct 22, 2019
3.490
3.630
3.430
3.610
625,926
+0.10(+2.85%)
Oct 21, 2019
3.450
3.631
3.450
3.510
493,710
+0.04(+1.15%)
Oct 18, 2019
3.440
3.520
3.400
3.470
501,900
+0.02(+0.58%)
Oct 17, 2019
3.400
3.470
3.350
3.450
662,237
+0.05(+1.47%)
Oct 16, 2019
3.460
3.540
3.360
3.400
604,478
-0.10(-2.86%)
Oct 15, 2019
3.300
3.671
3.270
3.500
961,902
+0.17(+5.11%)
Oct 14, 2019
3.410
3.440
3.240
3.330
608,077
-0.10(-3.06%)
Oct 11, 2019
3.420
3.590
3.400
3.435
790,600
+0.08(+2.23%)
Oct 10, 2019
3.350
3.430
3.280
3.360
958,938
-0.03(-0.88%)
Oct 09, 2019
3.680
3.690
3.370
3.390
1,210,345
-0.27(-7.38%)
Oct 08, 2019
3.730
3.840
3.500
3.660
1,647,648
-0.10(-2.66%)
Oct 07, 2019
4.080
4.130
3.750
3.760
1,600,482
-0.32(-7.84%)
Oct 04, 2019
4.470
4.520
4.000
4.080
1,663,000
-0.36(-8.11%)
Oct 03, 2019
4.460
4.510
4.300
4.440
936,102
-0.08(-1.77%)
Oct 02, 2019
4.650
4.660
4.380
4.520
913,803
-0.17(-3.62%)
Oct 01, 2019
4.770
4.840
4.610
4.690
801,587
-0.07(-1.47%)
Sep 30, 2019
4.770
4.850
4.600
4.760
971,088
+0.00(+0.11%)
Sep 27, 2019
4.720
4.910
4.590
4.755
894,200
+0.04(+0.74%)
Sep 26, 2019
4.760
4.870
4.540
4.720
744,203
-0.04(-0.84%)
Sep 25, 2019
4.550
4.910
4.550
4.760
1,575,065
+0.25(+5.54%)
Sep 24, 2019
4.530
4.650
4.370
4.510
1,782,215
+0.06(+1.35%)
Sep 23, 2019
4.290
4.620
4.290
4.450
1,400,934
+0.15(+3.49%)
Sep 20, 2019
4.200
4.360
4.160
4.300
5,208,200
+0.11(+2.63%)
Sep 19, 2019
4.170
4.290
4.060
4.190
2,048,167
+0.05(+1.21%)
Sep 18, 2019
4.280
4.390
4.120
4.140
2,262,949
-0.15(-3.50%)
Sep 17, 2019
4.440
4.450
4.150
4.290
2,089,979
-0.19(-4.24%)
Sep 16, 2019
4.720
4.750
4.410
4.480
1,874,193
-0.22(-4.68%)
Sep 13, 2019
5.330
5.450
4.670
4.700
1,508,300
-0.66(-12.31%)
Sep 12, 2019
5.390
5.510
5.230
5.360
1,161,509
+0.04(+0.75%)
Sep 11, 2019
5.100
5.560
5.060
5.320
1,993,677
+0.25(+4.93%)
Sep 10, 2019
4.670
5.100
4.610
5.070
1,588,399
+0.42(+9.03%)
Sep 09, 2019
4.340
4.740
4.300
4.650
1,001,019
+0.35(+8.14%)
Sep 06, 2019
4.170
4.318
4.120
4.300
610,000
+0.12(+2.87%)
Sep 05, 2019
4.050
4.230
4.050
4.180
686,714
+0.15(+3.72%)
Sep 04, 2019
4.140
4.240
4.030
4.030
592,680
-0.08(-1.95%)
Sep 03, 2019
4.010
4.240
3.950
4.110
1,097,393
+0.08(+1.99%)
Aug 30, 2019
4.070
4.130
3.990
4.030
917,900
-0.02(-0.49%)
Aug 29, 2019
4.150
4.260
3.900
4.050
1,153,540
-0.10(-2.41%)
Aug 28, 2019
4.020
4.190
3.930
4.150
741,577
+0.09(+2.22%)
Aug 27, 2019
4.310
4.390
3.990
4.060
1,188,588
-0.27(-6.24%)
Aug 26, 2019
4.450
4.500
4.290
4.330
682,575
-0.09(-2.04%)
Aug 23, 2019
4.570
4.600
4.400
4.420
553,700
-0.19(-4.12%)
Aug 22, 2019
4.590
4.645
4.500
4.610
581,121
+0.03(+0.66%)
Aug 21, 2019
4.590
4.670
4.490
4.580
519,353
+0.05(+1.10%)
Aug 20, 2019
4.440
4.600
4.440
4.530
600,170
+0.06(+1.34%)
Aug 19, 2019
4.490
4.600
4.390
4.470
631,998
+0.00(+0.00%)
Aug 16, 2019
4.320
4.500
4.200
4.470
737,400
+0.18(+4.20%)
Aug 15, 2019
4.620
4.680
4.290
4.290
988,713
-0.36(-7.74%)
Aug 14, 2019
4.820
4.830
4.600
4.650
661,399
-0.17(-3.53%)
Aug 13, 2019
4.630
5.030
4.620
4.820
1,006,604
+0.16(+3.43%)
Aug 12, 2019
4.780
4.880
4.550
4.660
889,321
-0.14(-2.92%)
Aug 09, 2019
4.840
4.850
4.690
4.800
846,800
+0.04(+0.84%)
Aug 08, 2019
4.940
5.050
4.665
4.760
1,064,060
-0.16(-3.25%)
Aug 07, 2019
5.340
5.420
4.880
4.920
1,445,248
-0.49(-9.06%)
Aug 06, 2019
5.260
5.410
5.200
5.410
1,139,157
+0.17(+3.24%)
Aug 05, 2019
5.050
5.280
4.960
5.240
1,805,330
+0.11(+2.14%)
Aug 02, 2019
4.770
5.130
4.660
5.130
1,309,700
+0.37(+7.77%)
Aug 01, 2019
4.940
5.090
4.610
4.760
1,773,281
+0.05(+1.06%)
Jul 31, 2019
4.770
4.940
4.330
4.710
2,016,058
-0.08(-1.67%)
Jul 30, 2019
4.740
4.830
4.590
4.790
970,537
+0.03(+0.63%)
Jul 29, 2019
4.730
4.850
4.730
4.760
652,927
+0.03(+0.63%)
Jul 26, 2019
4.760
4.810
4.660
4.730
699,000
-0.02(-0.42%)
Jul 25, 2019
4.660
4.820
4.630
4.750
1,103,259
+0.14(+3.04%)
Jul 24, 2019
4.490
4.650
4.490
4.610
971,152
+0.09(+1.99%)
Jul 23, 2019
4.510
4.730
4.480
4.520
1,116,865
+0.02(+0.44%)
Jul 22, 2019
4.960
5.000
4.380
4.500
2,520,240
-0.45(-9.09%)
Jul 19, 2019
4.910
5.100
4.800
4.950
1,138,100
+0.06(+1.23%)
Jul 18, 2019
5.000
5.000
4.500
4.890
1,376,437
-0.11(-2.20%)
Jul 17, 2019
5.280
5.310
4.990
5.000
937,863
-0.31(-5.84%)
Jul 16, 2019
5.300
5.400
5.220
5.310
580,564
+0.03(+0.57%)
Jul 15, 2019
5.200
5.280
5.030
5.280
627,121
+0.11(+2.13%)
Jul 12, 2019
5.260
5.320
5.150
5.170
718,400
-0.13(-2.45%)
Jul 11, 2019
5.280
5.410
5.260
5.300
771,531
+0.03(+0.57%)
Jul 10, 2019
5.170
5.300
5.130
5.270
761,951
+0.17(+3.33%)
Jul 09, 2019
5.320
5.370
5.060
5.100
1,071,359
-0.30(-5.56%)
Jul 08, 2019
5.400
5.520
5.310
5.400
1,271,626
+0.02(+0.37%)
Jul 05, 2019
5.100
5.430
5.080
5.380
1,119,000
+0.28(+5.49%)
Jul 03, 2019
5.260
5.330
5.050
5.100
555,200
-0.13(-2.49%)
Jul 02, 2019
5.100
5.315
5.070
5.230
1,038,831
+0.13(+2.55%)
Jul 01, 2019
5.000
5.350
5.000
5.100
1,802,683
+0.17(+3.45%)
Jun 28, 2019
4.900
4.990
4.840
4.930
1,443,300
+0.03(+0.61%)
Jun 27, 2019
4.650
4.920
4.640
4.900
1,049,692
+0.29(+6.29%)
Jun 26, 2019
4.510
4.650
4.480
4.610
661,609
+0.14(+3.13%)
Jun 25, 2019
4.550
4.675
4.360
4.470
1,107,967
-0.06(-1.32%)
Jun 24, 2019
4.950
5.000
4.470
4.530
1,544,954
-0.40(-8.11%)
Jun 21, 2019
4.920
4.960
4.860
4.930
3,666,500
-0.02(-0.40%)
Jun 20, 2019
4.800
5.030
4.700
4.950
1,521,215
+0.22(+4.65%)
Jun 19, 2019
5.000
5.010
4.690
4.730
1,409,816
-0.22(-4.44%)
Jun 18, 2019
4.760
4.980
4.730
4.950
1,221,819
+0.19(+3.99%)
Jun 17, 2019
4.450
4.840
4.450
4.760
1,844,212
+0.30(+6.73%)
Jun 14, 2019
4.490
4.540
4.365
4.460
883,500
-0.02(-0.45%)
Jun 13, 2019
4.460
4.600
4.380
4.480
1,002,583
+0.06(+1.36%)
Jun 12, 2019
4.390
4.480
4.250
4.420
946,225
+0.06(+1.38%)
Jun 11, 2019
4.200
4.430
4.170
4.360
1,027,317
+0.17(+4.06%)
Jun 10, 2019
4.220
4.270
4.110
4.190
1,323,777
+0.02(+0.48%)
Jun 07, 2019
4.470
4.470
4.040
4.170
1,284,600
-0.30(-6.71%)
Jun 06, 2019
4.420
4.500
4.380
4.470
972,741
+0.07(+1.59%)
Jun 05, 2019
4.490
4.530
4.340
4.400
1,029,301
-0.09(-2.00%)
Jun 04, 2019
4.270
4.500
4.260
4.490
985,227
+0.29(+6.90%)
Jun 03, 2019
4.010
4.270
3.960
4.200
1,570,876
+0.20(+5.00%)
May 31, 2019
4.190
4.270
3.910
4.000
2,065,200
-0.26(-6.10%)
May 30, 2019
4.400
4.440
4.210
4.260
1,260,353
-0.16(-3.62%)
May 29, 2019
4.120
4.487
4.120
4.420
1,509,870
+0.22(+5.24%)
May 28, 2019
4.410
4.460
4.180
4.200
2,087,176
-0.14(-3.23%)
May 24, 2019
4.450
4.470
4.270
4.340
1,568,500
-0.09(-2.03%)
May 23, 2019
4.510
4.510
4.340
4.430
1,777,507
-0.10(-2.21%)
May 22, 2019
4.770
4.830
4.490
4.530
1,374,664
-0.29(-6.02%)
May 21, 2019
4.760
4.875
4.750
4.820
963,544
+0.07(+1.47%)
May 20, 2019
4.920
4.960
4.711
4.750
1,081,912
-0.17(-3.46%)
May 17, 2019
5.010
5.070
4.910
4.920
1,156,500
-0.11(-2.19%)
May 16, 2019
5.090
5.140
5.010
5.030
970,956
-0.07(-1.37%)
May 15, 2019
5.050
5.140
4.990
5.100
1,198,795
+0.00(+0.00%)
May 14, 2019
4.910
5.150
4.900
5.100
1,374,626
+0.22(+4.51%)
May 13, 2019
4.960
4.980
4.790
4.880
1,148,510
-0.17(-3.37%)
May 10, 2019
4.940
5.100
4.900
5.050
1,381,400
+0.08(+1.61%)
May 09, 2019
5.100
5.140
4.910
4.970
1,418,406
-0.14(-2.74%)
May 08, 2019
5.000
5.315
5.000
5.110
2,379,523
+0.06(+1.19%)
May 07, 2019
5.010
5.120
4.950
5.050
2,053,865
+0.00(+0.00%)
May 06, 2019
5.060
5.150
4.960
5.050
1,670,566
-0.06(-1.17%)
May 03, 2019
4.870
5.190
4.870
5.110
1,803,900
+0.25(+5.14%)
May 02, 2019
4.930
5.000
4.740
4.860
2,933,662
-0.09(-1.82%)
May 01, 2019
5.170
5.280
4.940
4.950
4,302,601
-0.25(-4.76%)
Apr 30, 2019
5.420
5.450
5.150
5.197
3,488,943
-0.21(-3.93%)
Apr 29, 2019
5.710
5.840
5.380
5.410
5,959,394
-0.29(-5.09%)
Apr 26, 2019
5.890
5.891
5.500
5.700
5,914,400
-0.15(-2.56%)
Apr 25, 2019
6.860
7.170
5.520
5.850
16,319,114
-3.04(-34.20%)
Apr 24, 2019
8.930
9.000
8.590
8.890
2,215,001
-0.03(-0.34%)
Apr 23, 2019
9.080
9.160
8.870
8.920
1,676,989
-0.18(-1.98%)
Apr 22, 2019
9.290
9.410
9.030
9.100
2,147,526
-0.19(-2.05%)
Apr 18, 2019
9.850
10.00
8.850
9.290
2,204,300
-0.63(-6.35%)
Apr 17, 2019
10.20
10.22
9.740
9.920
2,426,671
-0.23(-2.27%)
Apr 16, 2019
11.14
11.14
10.03
10.15
2,951,694
-1.00(-8.97%)
Apr 15, 2019
11.40
11.45
11.06
11.15
1,246,879
-0.35(-3.04%)
Apr 12, 2019
11.27
11.51
11.17
11.50
1,659,600
+0.27(+2.38%)
Apr 11, 2019
11.43
11.43
11.19
11.23
955,999
-0.14(-1.27%)
Apr 10, 2019
11.25
11.47
11.23
11.38
964,248
+0.21(+1.90%)
Apr 09, 2019
11.16
11.29
11.02
11.16
741,925
+0.00(+0.00%)
Apr 08, 2019
11.54
11.54
11.13
11.16
1,119,149
-0.35(-3.02%)
Apr 05, 2019
11.70
11.70
11.40
11.51
1,229,694
+0.18(+1.62%)
Apr 04, 2019
11.13
11.34
11.13
11.33
679,792
+0.20(+1.82%)
Apr 03, 2019
10.92
11.16
10.90
11.13
604,737
+0.25(+2.31%)
Apr 02, 2019
10.63
10.94
10.55
10.88
1,001,249
+0.22(+2.09%)
Apr 01, 2019
10.67
10.78
10.58
10.65
945,525
+0.11(+1.01%)
Mar 29, 2019
10.58
10.63
10.40
10.55
659,278
+0.02(+0.18%)
Mar 28, 2019
10.53
10.65
10.45
10.53
713,520
-0.01(-0.09%)
Mar 27, 2019
10.25
10.60
10.25
10.54
932,131
+0.27(+2.64%)
Mar 26, 2019
10.11
10.29
10.05
10.27
936,945
+0.23(+2.31%)
Mar 25, 2019
9.860
10.09
9.763
10.03
507,234
+0.17(+1.77%)
Mar 22, 2019
9.928
9.990
9.821
9.860
538,243
-0.12(-1.16%)
Mar 21, 2019
9.638
9.995
9.628
9.976
708,659
+0.36(+3.72%)
Mar 20, 2019
9.918
10.01
9.570
9.618
1,704,026
-0.30(-3.02%)
Mar 19, 2019
10.29
10.29
9.744
9.918
1,249,125
-0.35(-3.39%)
Mar 18, 2019
10.06
10.28
9.976
10.27
1,056,431
+0.17(+1.72%)
Mar 15, 2019
9.966
10.13
9.850
10.09
2,803,873
+0.15(+1.56%)
Mar 14, 2019
10.15
10.24
9.763
9.937
1,034,057
-0.21(-2.10%)
Mar 13, 2019
9.937
10.20
9.812
10.15
1,672,502
+0.23(+2.34%)
Mar 12, 2019
9.831
10.12
9.831
9.918
943,753
+0.08(+0.79%)
Mar 11, 2019
9.425
9.879
9.425
9.841
970,405
+0.43(+4.52%)
Mar 08, 2019
9.396
9.531
9.299
9.415
436,450
-0.01(-0.10%)
Mar 07, 2019
9.270
9.570
9.232
9.425
456,820
+0.15(+1.67%)
Mar 06, 2019
9.580
9.580
9.164
9.270
587,255
-0.28(-2.94%)
Mar 05, 2019
9.396
9.647
9.386
9.551
812,974
+0.18(+1.96%)
Mar 04, 2019
9.464
9.483
9.203
9.367
884,612
-0.11(-1.12%)
Mar 01, 2019
9.599
9.638
9.396
9.473
696,933
-0.13(-1.31%)
Feb 28, 2019
9.609
9.686
9.536
9.599
987,549
+0.00(+0.00%)
Feb 27, 2019
9.444
9.647
9.232
9.599
843,761
+0.16(+1.74%)
Feb 26, 2019
9.705
9.792
9.386
9.435
1,182,323
-0.27(-2.79%)
Feb 25, 2019
10.52
10.59
9.464
9.705
2,060,023
-0.70(-6.69%)
Feb 22, 2019
9.918
10.66
9.918
10.40
2,504,182
+0.50(+5.08%)
Feb 21, 2019
10.13
10.72
9.400
9.899
1,917,347
-0.08(-0.78%)
Feb 20, 2019
10.08
10.18
9.908
9.976
770,776
-0.15(-1.53%)
Feb 19, 2019
9.763
10.20
9.435
10.13
1,333,933
+0.06(+0.58%)
Feb 15, 2019
9.734
10.14
9.725
10.07
612,933
+0.40(+4.10%)
Feb 14, 2019
10.29
10.40
9.638
9.676
1,082,742
-0.72(-6.88%)
Feb 13, 2019
10.39
10.52
10.29
10.39
320,973
+0.01(+0.09%)
Feb 12, 2019
10.30
10.41
10.22
10.38
340,006
+0.15(+1.51%)
Feb 11, 2019
10.07
10.25
10.04
10.23
241,396
+0.18(+1.83%)
Feb 08, 2019
10.17
10.18
10.02
10.04
342,725
-0.13(-1.24%)
Feb 07, 2019
10.21
10.24
10.02
10.17
290,865
-0.09(-0.85%)
Feb 06, 2019
10.33
10.36
10.21
10.26
258,648
-0.06(-0.56%)
Feb 05, 2019
10.44
10.57
10.21
10.31
363,431
-0.14(-1.29%)
Feb 04, 2019
10.40
10.47
10.26
10.45
289,998
+0.07(+0.65%)
Feb 01, 2019
10.35
10.54
10.27
10.38
390,829
+0.06(+0.56%)
Jan 31, 2019
10.06
10.33
9.976
10.32
622,320
+0.24(+2.40%)
Jan 30, 2019
9.937
10.14
9.763
10.08
382,194
+0.15(+1.56%)
Jan 29, 2019
10.01
10.07
9.899
9.928
332,746
-0.12(-1.15%)
Jan 28, 2019
10.01
10.17
9.918
10.04
364,271
-0.02(-0.19%)
Jan 25, 2019
10.05
10.17
9.986
10.06
301,035
+0.02(+0.19%)
Jan 24, 2019
10.07
10.10
9.879
10.04
201,241
-0.09(-0.86%)
Jan 23, 2019
10.21
10.23
9.899
10.13
476,818
-0.02(-0.19%)
Jan 22, 2019
10.55
10.61
10.04
10.15
768,460
-0.44(-4.11%)
Jan 18, 2019
10.31
10.60
10.25
10.59
542,174
+0.33(+3.20%)
Jan 17, 2019
10.30
10.39
10.08
10.26
592,299
-0.08(-0.75%)
Jan 16, 2019
10.43
10.54
10.28
10.33
447,675
-0.04(-0.37%)
Jan 15, 2019
10.13
10.43
10.12
10.37
497,418
+0.23(+2.29%)
Jan 14, 2019
10.44
10.48
10.07
10.14
765,132
-0.37(-3.52%)
Jan 11, 2019
10.48
10.59
10.34
10.51
739,120
+0.04(+0.36%)
Jan 10, 2019
10.43
10.68
10.31
10.47
960,858
+0.02(+0.18%)
Jan 09, 2019
10.66
10.70
10.24
10.45
960,939
-0.19(-1.75%)
Jan 08, 2019
10.24
10.72
10.24
10.64
1,325,937
+0.01(+0.09%)
Jan 07, 2019
10.53
10.96
10.43
10.63
1,238,432
+0.37(+3.64%)
Jan 04, 2019
9.707
10.39
9.689
10.26
998,493
+0.67(+7.01%)
Jan 03, 2019
9.381
9.847
9.325
9.586
775,524
+0.17(+1.78%)
Jan 02, 2019
9.110
9.525
8.961
9.418
691,810
+0.20(+2.13%)
Dec 31, 2018
9.343
9.437
9.045
9.222
711,051
-0.01(-0.10%)
Dec 28, 2018
9.334
9.605
9.166
9.231
823,221
+0.01(+0.10%)
Dec 27, 2018
8.886
9.222
8.755
9.222
906,065
+0.21(+2.28%)
Dec 26, 2018
8.401
9.045
8.335
9.017
1,010,412
+0.74(+8.91%)
Dec 24, 2018
8.699
8.802
7.943
8.279
852,897
-0.54(-6.14%)
Dec 21, 2018
9.185
9.586
8.755
8.821
2,922,092
-0.35(-3.77%)
Dec 20, 2018
9.549
9.782
9.157
9.166
1,573,495
-0.37(-3.91%)
Dec 19, 2018
9.754
10.02
9.474
9.539
1,786,402
-0.34(-3.40%)
Dec 18, 2018
10.01
10.32
9.707
9.875
1,594,769
-0.08(-0.84%)
Dec 17, 2018
10.42
10.46
9.735
9.959
1,795,373
-0.52(-4.99%)
Dec 14, 2018
10.38
10.72
10.30
10.48
676,661
+0.05(+0.45%)
Dec 13, 2018
10.73
10.82
10.30
10.44
996,274
-0.29(-2.70%)
Dec 12, 2018
11.00
11.00
10.71
10.72
840,528
-0.16(-1.46%)
Dec 11, 2018
10.92
11.09
10.69
10.88
679,789
+0.07(+0.60%)
Dec 10, 2018
10.99
11.02
10.69
10.82
665,740
-0.12(-1.11%)
Dec 07, 2018
11.06
11.22
10.86
10.94
788,402
-0.13(-1.18%)
Dec 06, 2018
11.27
11.27
10.89
11.07
1,097,000
-0.31(-2.71%)
Dec 04, 2018
12.04
12.16
11.15
11.38
1,656,727
-0.66(-5.50%)
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.