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
Build-A-Bear Workshop
(NY:
BBW
)
27.07
-0.48 (-1.74%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2020
3.747
3.747
3.747
76,592
+0.01(+0.23%)
Dec 30, 2020
3.519
3.800
3.519
3.738
76,592
+0.19(+5.45%)
Dec 29, 2020
3.580
3.607
3.501
3.545
88,128
+0.01(+0.25%)
Dec 28, 2020
3.475
3.589
3.431
3.536
192,385
+0.06(+1.77%)
Dec 24, 2020
3.554
3.572
3.422
3.475
69,968
-0.11(-2.94%)
Dec 23, 2020
3.651
3.686
3.563
3.580
51,690
-0.04(-1.21%)
Dec 22, 2020
3.633
3.765
3.572
3.624
94,010
-0.01(-0.24%)
Dec 21, 2020
3.800
3.800
3.615
3.633
81,693
-0.22(-5.69%)
Dec 18, 2020
3.966
4.054
3.852
3.852
71,792
-0.06(-1.57%)
Dec 17, 2020
4.010
4.089
3.861
3.914
96,863
-0.10(-2.41%)
Dec 16, 2020
3.949
4.072
3.905
4.010
55,295
+0.06(+1.56%)
Dec 15, 2020
3.852
4.045
3.773
3.949
54,571
+0.09(+2.27%)
Dec 14, 2020
3.808
3.949
3.730
3.861
92,474
+0.12(+3.29%)
Dec 11, 2020
4.019
4.019
3.721
3.738
161,361
-0.28(-6.99%)
Dec 10, 2020
3.861
4.054
3.730
4.019
51,492
+0.16(+4.09%)
Dec 09, 2020
3.984
4.019
3.817
3.861
112,639
-0.15(-3.72%)
Dec 08, 2020
4.019
4.124
3.958
4.010
51,763
-0.02(-0.44%)
Dec 07, 2020
4.089
4.212
3.861
4.028
143,161
-0.09(-2.13%)
Dec 04, 2020
4.002
4.212
3.975
4.116
279,533
+0.00(+0.00%)
Dec 03, 2020
3.905
4.309
3.738
4.116
741,146
+0.51(+14.11%)
Dec 02, 2020
3.387
3.624
3.256
3.607
184,518
+0.23(+6.75%)
Dec 01, 2020
3.589
3.633
3.335
3.378
108,542
-0.21(-5.87%)
Nov 30, 2020
3.659
3.686
3.528
3.589
67,179
-0.09(-2.39%)
Nov 27, 2020
3.589
3.721
3.536
3.677
144,609
+0.09(+2.44%)
Nov 25, 2020
3.501
3.615
3.475
3.589
114,297
+0.04(+0.99%)
Nov 24, 2020
3.580
3.642
3.449
3.554
157,096
-0.02(-0.49%)
Nov 23, 2020
3.440
3.633
3.343
3.572
165,623
+0.15(+4.36%)
Nov 20, 2020
3.589
3.607
3.361
3.422
204,550
-0.20(-5.57%)
Nov 19, 2020
3.563
3.642
3.484
3.624
69,498
+0.02(+0.49%)
Nov 18, 2020
3.642
3.730
3.519
3.607
180,501
-0.01(-0.24%)
Nov 17, 2020
3.958
3.987
3.431
3.615
339,313
-0.41(-10.24%)
Nov 16, 2020
4.089
4.195
3.905
4.028
242,352
+0.06(+1.55%)
Nov 13, 2020
3.738
4.157
3.738
3.966
254,235
+0.25(+6.86%)
Nov 12, 2020
3.554
3.887
3.457
3.712
181,130
+0.12(+3.42%)
Nov 11, 2020
3.624
3.704
3.528
3.589
73,509
-0.03(-0.73%)
Nov 10, 2020
3.466
3.704
3.457
3.615
97,611
+0.15(+4.30%)
Nov 09, 2020
3.484
3.580
3.150
3.466
321,990
+0.36(+11.58%)
Nov 06, 2020
3.159
3.177
2.992
3.106
105,523
-0.04(-1.12%)
Nov 05, 2020
3.115
3.168
3.027
3.142
134,605
+0.05(+1.70%)
Nov 04, 2020
3.247
3.510
2.957
3.089
211,590
-0.23(-6.88%)
Nov 03, 2020
3.993
4.124
3.273
3.317
368,154
-0.57(-14.67%)
Nov 02, 2020
3.712
4.186
3.633
3.887
908,133
+0.26(+7.26%)
Oct 30, 2020
2.843
3.844
2.843
3.624
828,117
+0.71(+24.40%)
Oct 29, 2020
2.641
2.984
2.566
2.913
144,376
+0.26(+9.93%)
Oct 28, 2020
3.027
3.177
2.598
2.650
268,330
-0.38(-12.46%)
Oct 27, 2020
3.159
3.589
2.992
3.027
474,995
+0.06(+2.07%)
Oct 26, 2020
3.247
3.326
2.940
2.966
56,159
-0.27(-8.40%)
Oct 23, 2020
3.027
3.308
3.010
3.238
113,727
+0.25(+8.21%)
Oct 22, 2020
2.808
3.027
2.808
2.992
66,049
+0.17(+5.90%)
Oct 21, 2020
2.834
2.975
2.782
2.826
54,705
+0.00(+0.00%)
Oct 20, 2020
2.913
3.054
2.791
2.826
52,289
-0.11(-3.59%)
Oct 19, 2020
2.966
3.150
2.905
2.931
107,602
-0.03(-0.89%)
Oct 16, 2020
2.913
3.045
2.852
2.957
57,661
+0.05(+1.81%)
Oct 15, 2020
2.799
2.913
2.694
2.905
36,865
+0.07(+2.48%)
Oct 14, 2020
2.720
2.878
2.720
2.834
106,894
+0.11(+4.19%)
Oct 13, 2020
2.633
2.729
2.519
2.720
62,455
+0.09(+3.33%)
Oct 12, 2020
2.598
2.633
2.523
2.633
67,395
+0.02(+0.67%)
Oct 09, 2020
2.554
2.729
2.413
2.615
194,408
+0.06(+2.41%)
Oct 08, 2020
2.676
2.676
2.510
2.554
115,939
-0.10(-3.64%)
Oct 07, 2020
2.501
2.668
2.440
2.650
111,619
+0.21(+8.63%)
Oct 06, 2020
2.475
2.519
2.397
2.440
334,345
-0.03(-1.07%)
Oct 05, 2020
2.422
2.501
2.387
2.466
88,280
+0.05(+2.18%)
Oct 02, 2020
2.325
2.475
2.207
2.413
149,510
-0.01(-0.36%)
Oct 01, 2020
2.168
2.448
2.106
2.422
174,441
+0.23(+10.40%)
Sep 30, 2020
2.238
2.299
2.071
2.194
164,189
-0.11(-4.58%)
Sep 29, 2020
2.229
2.317
2.045
2.299
165,953
+0.04(+1.95%)
Sep 28, 2020
2.317
2.440
2.238
2.255
149,921
-0.17(-6.88%)
Sep 25, 2020
2.624
2.624
2.396
2.422
406,936
-0.25(-9.51%)
Sep 24, 2020
2.676
2.729
2.580
2.676
497,940
-0.07(-2.56%)
Sep 23, 2020
2.896
2.896
2.676
2.747
100,525
-0.11(-3.99%)
Sep 22, 2020
2.834
2.883
2.808
2.861
59,653
+0.03(+0.93%)
Sep 21, 2020
3.036
3.054
2.729
2.834
227,728
-0.20(-6.65%)
Sep 18, 2020
2.984
3.194
2.940
3.036
817,405
+0.11(+3.59%)
Sep 17, 2020
2.799
2.975
2.755
2.931
89,319
+0.12(+4.37%)
Sep 16, 2020
2.791
2.834
2.773
2.808
70,765
+0.02(+0.63%)
Sep 15, 2020
2.896
2.931
2.659
2.791
140,400
-0.11(-3.64%)
Sep 14, 2020
2.896
2.975
2.812
2.896
82,395
+0.00(+0.00%)
Sep 11, 2020
2.817
2.940
2.755
2.896
69,854
+0.07(+2.48%)
Sep 10, 2020
2.913
3.049
2.773
2.826
85,888
-0.08(-2.72%)
Sep 09, 2020
2.703
3.019
2.668
2.905
264,717
+0.18(+6.77%)
Sep 08, 2020
2.834
3.115
2.668
2.720
345,340
-0.11(-4.02%)
Sep 04, 2020
2.589
2.940
2.589
2.834
384,373
+0.26(+10.24%)
Sep 03, 2020
2.606
2.703
2.545
2.571
133,441
+0.00(+0.00%)
Sep 02, 2020
2.545
2.676
2.448
2.571
322,681
-0.18(-6.39%)
Sep 01, 2020
2.562
2.755
2.483
2.747
957,003
+0.48(+21.32%)
Aug 31, 2020
2.194
2.325
2.150
2.264
409,629
+0.15(+7.05%)
Aug 28, 2020
2.010
2.132
2.010
2.115
89,227
+0.11(+5.24%)
Aug 27, 2020
2.010
2.028
1.957
2.010
169,663
+0.00(+0.00%)
Aug 26, 2020
2.080
2.097
1.988
2.010
185,427
-0.11(-4.98%)
Aug 25, 2020
2.027
2.115
2.018
2.115
41,889
+0.09(+4.33%)
Aug 24, 2020
1.922
2.036
1.922
2.027
80,426
+0.10(+5.00%)
Aug 21, 2020
1.957
1.957
1.895
1.931
56,863
+0.00(+0.00%)
Aug 20, 2020
1.913
1.948
1.895
1.931
36,119
-0.04(-1.79%)
Aug 19, 2020
1.957
2.001
1.926
1.966
62,758
-0.03(-1.32%)
Aug 18, 2020
1.983
2.018
1.931
1.992
37,894
-0.03(-1.30%)
Aug 17, 2020
2.097
2.106
1.983
2.018
69,615
-0.08(-3.77%)
Aug 14, 2020
2.080
2.097
2.010
2.097
55,154
+0.03(+1.27%)
Aug 13, 2020
2.097
2.141
2.071
2.071
37,553
-0.04(-1.66%)
Aug 12, 2020
2.159
2.191
2.080
2.106
84,268
-0.05(-2.44%)
Aug 11, 2020
2.150
2.194
2.124
2.159
55,545
+0.04(+1.65%)
Aug 10, 2020
2.150
2.194
2.106
2.124
49,342
-0.02(-0.82%)
Aug 07, 2020
2.124
2.189
2.071
2.141
86,948
+0.04(+2.09%)
Aug 06, 2020
2.141
2.194
2.093
2.097
58,012
-0.03(-1.24%)
Aug 05, 2020
2.115
2.168
2.071
2.124
92,354
-0.08(-3.59%)
Aug 04, 2020
2.194
2.299
2.176
2.203
80,573
+0.04(+1.62%)
Aug 03, 2020
2.089
2.220
2.053
2.168
175,863
+0.10(+4.66%)
Jul 31, 2020
2.027
2.097
1.957
2.071
171,047
+0.10(+4.89%)
Jul 30, 2020
1.843
2.071
1.843
1.974
176,264
+0.08(+4.17%)
Jul 29, 2020
1.931
1.954
1.887
1.895
66,299
-0.01(-0.46%)
Jul 28, 2020
1.852
1.939
1.852
1.904
43,152
-0.01(-0.46%)
Jul 27, 2020
2.001
2.001
1.895
1.913
55,204
-0.07(-3.54%)
Jul 24, 2020
2.001
2.045
1.957
1.983
119,653
-0.03(-1.31%)
Jul 23, 2020
2.018
2.080
1.974
2.010
108,236
-0.02(-0.87%)
Jul 22, 2020
2.010
2.053
1.934
2.027
33,759
-0.03(-1.28%)
Jul 21, 2020
1.948
2.097
1.948
2.053
102,792
+0.11(+5.88%)
Jul 20, 2020
1.992
1.992
1.887
1.939
23,566
-0.04(-2.21%)
Jul 17, 2020
1.957
2.053
1.939
1.983
70,082
+0.03(+1.34%)
Jul 16, 2020
1.957
2.009
1.931
1.957
20,618
-0.01(-0.45%)
Jul 15, 2020
1.966
2.115
1.939
1.966
71,310
+0.05(+2.75%)
Jul 14, 2020
1.799
2.055
1.764
1.913
447,693
+0.09(+4.81%)
Jul 13, 2020
1.816
1.856
1.764
1.825
62,407
+0.02(+0.97%)
Jul 10, 2020
1.755
1.878
1.729
1.808
63,017
+0.03(+1.48%)
Jul 09, 2020
1.799
1.834
1.720
1.781
85,560
-0.01(-0.49%)
Jul 08, 2020
1.755
1.790
1.720
1.790
66,501
+0.04(+2.51%)
Jul 07, 2020
1.773
1.781
1.720
1.746
177,298
-0.04(-2.45%)
Jul 06, 2020
1.790
1.843
1.755
1.790
149,897
-0.04(-1.92%)
Jul 02, 2020
1.878
1.957
1.825
1.825
109,853
-0.03(-1.42%)
Jul 01, 2020
1.913
2.027
1.843
1.852
113,411
-0.06(-3.21%)
Jun 30, 2020
1.825
1.948
1.808
1.913
165,948
+0.10(+5.31%)
Jun 29, 2020
1.834
1.904
1.773
1.816
127,125
-0.01(-0.48%)
Jun 26, 2020
1.878
1.895
1.756
1.825
252,298
-0.03(-1.42%)
Jun 25, 2020
1.799
1.966
1.799
1.852
91,743
+0.03(+1.44%)
Jun 24, 2020
1.974
2.018
1.808
1.825
281,649
-0.18(-8.77%)
Jun 23, 2020
2.150
2.150
1.974
2.001
168,813
-0.07(-3.39%)
Jun 22, 2020
2.045
2.080
2.001
2.071
108,500
+0.01(+0.43%)
Jun 19, 2020
2.106
2.106
2.001
2.062
113,500
+0.00(+0.00%)
Jun 18, 2020
2.010
2.115
2.010
2.062
128,408
+0.02(+0.86%)
Jun 17, 2020
2.194
2.194
1.992
2.045
178,165
-0.14(-6.43%)
Jun 16, 2020
2.273
2.343
2.168
2.185
262,647
-0.02(-0.80%)
Jun 15, 2020
2.299
2.299
2.159
2.203
222,849
-0.18(-7.38%)
Jun 12, 2020
2.159
2.396
2.150
2.378
317,936
+0.34(+16.81%)
Jun 11, 2020
2.106
2.194
1.852
2.036
477,763
-0.36(-15.02%)
Jun 10, 2020
2.615
2.615
2.238
2.396
319,289
-0.24(-9.00%)
Jun 09, 2020
2.633
2.659
2.475
2.633
248,495
-0.11(-4.15%)
Jun 08, 2020
2.422
2.764
2.404
2.747
375,307
+0.43(+18.56%)
Jun 05, 2020
2.334
2.501
2.264
2.317
391,552
+0.08(+3.53%)
Jun 04, 2020
2.176
2.343
2.071
2.238
408,880
+0.10(+4.51%)
Jun 03, 2020
1.887
2.176
1.878
2.141
481,333
+0.28(+15.09%)
Jun 02, 2020
1.808
2.010
1.799
1.860
602,834
-0.10(-4.93%)
Jun 01, 2020
2.045
2.071
1.904
1.957
313,736
-0.04(-1.76%)
May 29, 2020
2.027
2.027
1.939
1.992
180,961
+0.04(+1.79%)
May 28, 2020
1.939
2.071
1.895
1.957
351,282
+0.03(+1.36%)
May 27, 2020
2.036
2.053
1.878
1.931
289,691
+0.00(+0.00%)
May 26, 2020
1.816
1.957
1.735
1.931
542,313
+0.20(+11.67%)
May 22, 2020
1.746
1.772
1.685
1.729
228,253
-0.04(-1.99%)
May 21, 2020
1.711
1.808
1.672
1.764
180,692
-0.02(-0.99%)
May 20, 2020
1.808
1.808
1.720
1.781
182,184
+0.04(+2.01%)
May 19, 2020
1.738
1.808
1.685
1.746
163,156
+0.01(+0.50%)
May 18, 2020
1.799
1.816
1.702
1.738
339,684
+0.09(+5.32%)
May 15, 2020
1.536
1.720
1.527
1.650
148,370
+0.08(+5.03%)
May 14, 2020
1.571
1.615
1.448
1.571
257,044
+0.01(+0.56%)
May 13, 2020
1.738
1.751
1.518
1.562
351,937
-0.20(-11.44%)
May 12, 2020
1.843
1.852
1.711
1.764
394,631
-0.05(-2.90%)
May 11, 2020
1.781
1.913
1.781
1.816
235,206
-0.04(-1.90%)
May 08, 2020
1.895
1.974
1.843
1.852
224,493
-0.06(-3.21%)
May 07, 2020
1.974
2.027
1.904
1.913
119,627
-0.01(-0.46%)
May 06, 2020
2.115
2.115
1.852
1.922
272,841
-0.14(-6.81%)
May 05, 2020
2.159
2.194
2.045
2.062
390,846
+0.01(+0.43%)
May 04, 2020
1.922
2.062
1.781
2.053
313,696
+0.10(+4.93%)
May 01, 2020
2.150
2.159
1.825
1.957
471,207
-0.27(-12.20%)
Apr 30, 2020
2.238
2.299
2.097
2.229
217,485
+0.00(+0.00%)
Apr 29, 2020
2.299
2.361
2.211
2.229
259,380
+0.03(+1.19%)
Apr 28, 2020
2.159
2.273
2.062
2.203
400,815
+0.07(+3.29%)
Apr 27, 2020
2.001
2.220
1.974
2.132
387,956
+0.16(+8.00%)
Apr 24, 2020
2.089
2.150
1.922
1.974
512,801
-0.11(-5.46%)
Apr 23, 2020
2.045
2.203
1.974
2.089
273,790
+0.04(+2.15%)
Apr 22, 2020
2.176
2.238
2.018
2.045
408,725
+0.07(+3.56%)
Apr 21, 2020
2.246
2.254
1.931
1.974
489,019
-0.23(-10.36%)
Apr 20, 2020
1.781
2.440
1.773
2.203
1,471,876
+0.43(+24.26%)
Apr 17, 2020
1.720
1.816
1.667
1.773
365,570
+0.21(+13.48%)
Apr 16, 2020
1.816
1.834
1.474
1.562
345,498
-0.23(-12.75%)
Apr 15, 2020
1.711
1.799
1.544
1.790
311,975
+0.00(+0.00%)
Apr 14, 2020
1.720
1.966
1.707
1.790
426,215
+0.14(+8.51%)
Apr 13, 2020
1.641
1.799
1.580
1.650
658,333
+0.16(+10.59%)
Apr 09, 2020
1.351
1.527
1.290
1.492
500,835
+0.23(+18.06%)
Apr 08, 2020
1.150
1.334
1.132
1.264
336,502
+0.17(+15.20%)
Apr 07, 2020
1.106
1.237
1.062
1.097
509,196
+0.04(+4.17%)
Apr 06, 2020
1.009
1.132
0.9872
1.053
390,497
+0.16(+17.65%)
Apr 03, 2020
1.123
1.123
0.8863
0.8951
381,182
-0.16(-15.00%)
Apr 02, 2020
1.106
1.132
1.053
1.053
174,649
-0.02(-1.64%)
Apr 01, 2020
1.193
1.272
1.053
1.071
211,283
-0.18(-14.69%)
Mar 31, 2020
1.202
1.316
1.193
1.255
175,345
+0.06(+5.15%)
Mar 30, 2020
1.299
1.316
1.185
1.193
240,523
-0.11(-8.11%)
Mar 27, 2020
1.465
1.518
1.272
1.299
296,513
-0.12(-8.64%)
Mar 26, 2020
1.439
1.579
1.404
1.422
267,211
+0.03(+1.89%)
Mar 25, 2020
1.474
1.623
1.391
1.395
352,844
-0.05(-3.64%)
Mar 24, 2020
1.571
1.659
1.422
1.448
219,151
-0.04(-2.94%)
Mar 23, 2020
1.781
1.843
1.483
1.492
163,168
-0.27(-15.42%)
Mar 20, 2020
1.685
1.860
1.650
1.764
326,369
+0.07(+4.14%)
Mar 19, 2020
1.580
1.711
1.404
1.694
177,203
+0.11(+7.22%)
Mar 18, 2020
1.685
1.685
1.404
1.580
178,975
-0.11(-6.25%)
Mar 17, 2020
1.720
1.860
1.606
1.685
181,217
-0.07(-4.00%)
Mar 16, 2020
2.194
2.194
1.659
1.755
381,562
-0.46(-20.63%)
Mar 13, 2020
2.475
2.615
2.115
2.211
262,896
-0.09(-3.82%)
Mar 12, 2020
2.097
2.703
1.852
2.299
580,818
-0.10(-4.03%)
Mar 11, 2020
2.703
2.834
2.387
2.396
403,461
-0.27(-10.20%)
Mar 10, 2020
2.720
2.878
2.527
2.668
386,117
+0.07(+2.70%)
Mar 09, 2020
2.896
2.913
2.589
2.598
250,869
-0.47(-15.19%)
Mar 06, 2020
3.063
3.247
2.957
3.063
244,663
-0.07(-2.24%)
Mar 05, 2020
3.168
3.326
3.089
3.133
317,821
-0.23(-6.79%)
Mar 04, 2020
3.466
3.493
3.335
3.361
98,949
-0.06(-1.79%)
Mar 03, 2020
3.422
3.598
3.185
3.422
229,778
-0.04(-1.02%)
Mar 02, 2020
3.352
3.479
3.168
3.457
128,598
+0.11(+3.41%)
Feb 28, 2020
3.089
3.440
3.071
3.343
151,789
-0.10(-2.81%)
Feb 27, 2020
3.405
3.528
3.106
3.440
219,771
-0.21(-5.77%)
Feb 26, 2020
3.861
3.861
3.580
3.651
248,846
-0.19(-5.02%)
Feb 25, 2020
3.958
4.081
3.826
3.844
286,185
-0.11(-2.88%)
Feb 24, 2020
4.019
4.129
3.800
3.958
145,796
-0.23(-5.45%)
Feb 21, 2020
3.975
4.203
3.791
4.186
159,310
+0.21(+5.30%)
Feb 20, 2020
3.852
3.975
3.791
3.975
101,291
+0.12(+3.19%)
Feb 19, 2020
3.861
3.914
3.800
3.852
120,354
+0.03(+0.69%)
Feb 18, 2020
3.773
3.958
3.712
3.826
212,743
+0.04(+0.93%)
Feb 14, 2020
3.896
3.914
3.765
3.791
161,931
-0.07(-1.82%)
Feb 13, 2020
3.870
3.925
3.835
3.861
97,473
-0.07(-1.79%)
Feb 12, 2020
3.817
4.045
3.817
3.931
109,579
+0.06(+1.59%)
Feb 11, 2020
3.870
3.905
3.773
3.870
94,903
-0.02(-0.45%)
Feb 10, 2020
3.949
4.037
3.782
3.887
148,702
-0.04(-0.89%)
Feb 07, 2020
3.940
4.081
3.852
3.923
140,279
-0.04(-1.11%)
Feb 06, 2020
4.107
4.151
3.949
3.966
123,896
-0.12(-3.00%)
Feb 05, 2020
4.089
4.177
3.975
4.089
151,000
+0.07(+1.75%)
Feb 04, 2020
3.773
4.221
3.773
4.019
277,469
+0.31(+8.27%)
Feb 03, 2020
3.642
3.826
3.633
3.712
131,884
+0.04(+1.20%)
Jan 31, 2020
3.852
4.054
3.659
3.668
120,793
-0.19(-5.00%)
Jan 30, 2020
4.177
4.177
3.835
3.861
128,907
-0.32(-7.56%)
Jan 29, 2020
3.686
4.212
3.686
4.177
316,719
+0.43(+11.48%)
Jan 28, 2020
3.966
4.037
3.563
3.747
840,735
-0.05(-1.39%)
Jan 27, 2020
4.133
4.133
3.528
3.800
599,129
-0.45(-10.54%)
Jan 24, 2020
4.712
4.870
4.168
4.247
401,580
-0.41(-8.85%)
Jan 23, 2020
4.870
4.984
4.572
4.660
347,535
-0.12(-2.57%)
Jan 22, 2020
4.537
4.818
4.440
4.783
675,803
+0.32(+7.28%)
Jan 21, 2020
4.379
4.502
4.212
4.458
580,989
+0.17(+3.89%)
Jan 17, 2020
4.081
4.326
3.993
4.291
335,258
+0.28(+7.00%)
Jan 16, 2020
4.081
4.256
3.730
4.010
662,530
+0.07(+1.78%)
Jan 15, 2020
3.510
3.940
3.387
3.940
918,557
+0.49(+14.25%)
Jan 14, 2020
3.221
3.493
3.159
3.449
544,299
+0.47(+15.59%)
Jan 13, 2020
2.764
2.992
2.720
2.984
575,449
+0.23(+8.28%)
Jan 10, 2020
2.852
2.913
2.720
2.755
99,027
-0.11(-3.68%)
Jan 09, 2020
2.755
2.870
2.725
2.861
72,532
+0.13(+4.82%)
Jan 08, 2020
2.685
2.764
2.668
2.729
50,580
+0.02(+0.65%)
Jan 07, 2020
2.817
2.843
2.659
2.712
140,851
-0.12(-4.33%)
Jan 06, 2020
2.738
2.878
2.738
2.834
70,358
+0.07(+2.54%)
Jan 03, 2020
2.694
2.913
2.659
2.764
157,031
+0.00(+0.00%)
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.