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
Invacare Corp
(NY:
IVC
)
0.6598
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 31, 2023
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
8.950
8.950
8.950
148,529
+0.28(+3.23%)
Dec 30, 2020
8.690
8.740
8.510
8.670
148,529
-0.02(-0.23%)
Dec 29, 2020
8.620
8.760
8.420
8.690
134,490
+0.09(+1.05%)
Dec 28, 2020
8.600
8.870
8.400
8.600
225,474
+0.04(+0.47%)
Dec 24, 2020
8.520
8.560
8.290
8.560
66,600
+0.11(+1.30%)
Dec 23, 2020
8.330
8.460
8.120
8.450
274,805
+0.18(+2.18%)
Dec 22, 2020
8.390
8.470
7.985
8.270
198,362
-0.07(-0.84%)
Dec 21, 2020
8.250
8.420
8.030
8.340
331,706
-0.13(-1.53%)
Dec 18, 2020
8.720
8.860
8.440
8.470
478,500
-0.22(-2.53%)
Dec 17, 2020
8.670
8.860
8.340
8.690
219,603
+0.02(+0.23%)
Dec 16, 2020
9.150
9.310
8.640
8.670
302,156
-0.44(-4.83%)
Dec 15, 2020
9.120
9.240
8.670
9.110
194,591
+0.03(+0.33%)
Dec 14, 2020
9.130
9.230
8.985
9.080
106,910
+0.03(+0.33%)
Dec 11, 2020
9.020
9.180
8.800
9.050
134,200
-0.08(-0.88%)
Dec 10, 2020
9.360
9.500
9.040
9.130
208,355
-0.29(-3.08%)
Dec 09, 2020
9.490
9.670
9.300
9.420
169,347
-0.13(-1.36%)
Dec 08, 2020
9.260
9.580
9.050
9.550
148,045
+0.23(+2.47%)
Dec 07, 2020
9.110
9.390
8.870
9.320
216,584
+0.23(+2.53%)
Dec 04, 2020
8.570
9.170
8.530
9.090
231,800
+0.56(+6.57%)
Dec 03, 2020
8.270
8.570
8.270
8.530
122,776
+0.17(+2.03%)
Dec 02, 2020
8.330
8.480
8.200
8.360
155,468
+0.00(+0.00%)
Dec 01, 2020
8.530
8.570
8.233
8.360
190,568
-0.17(-1.99%)
Nov 30, 2020
8.660
8.745
8.380
8.530
139,466
-0.27(-3.07%)
Nov 27, 2020
8.660
8.810
8.470
8.800
56,200
+0.04(+0.46%)
Nov 25, 2020
9.040
9.060
8.670
8.760
138,100
-0.35(-3.84%)
Nov 24, 2020
9.030
9.240
9.010
9.110
161,650
+0.13(+1.45%)
Nov 23, 2020
8.980
9.080
8.770
8.980
199,122
+0.10(+1.13%)
Nov 20, 2020
8.790
8.950
8.560
8.880
133,900
+0.01(+0.11%)
Nov 19, 2020
8.660
9.000
8.570
8.870
164,296
+0.20(+2.31%)
Nov 18, 2020
8.780
9.000
8.620
8.670
185,654
+0.01(+0.12%)
Nov 17, 2020
8.510
8.790
8.270
8.660
389,336
+0.10(+1.17%)
Nov 16, 2020
8.380
8.710
8.160
8.560
284,954
+0.35(+4.26%)
Nov 13, 2020
8.100
8.425
8.080
8.210
195,100
+0.20(+2.50%)
Nov 12, 2020
7.970
8.080
7.850
8.010
150,620
-0.05(-0.62%)
Nov 11, 2020
8.020
8.330
7.960
8.060
199,100
+0.02(+0.25%)
Nov 10, 2020
8.070
8.150
7.930
8.040
237,897
+0.17(+2.16%)
Nov 09, 2020
8.280
8.320
7.810
7.870
441,561
+0.12(+1.55%)
Nov 06, 2020
7.900
7.980
7.560
7.750
164,000
-0.10(-1.27%)
Nov 05, 2020
7.840
8.050
7.820
7.850
235,817
-0.01(-0.13%)
Nov 04, 2020
7.890
8.040
7.750
7.860
183,277
-0.11(-1.38%)
Nov 03, 2020
7.980
8.420
7.940
7.970
320,328
+0.07(+0.89%)
Nov 02, 2020
8.120
8.290
7.400
7.900
370,313
-0.21(-2.59%)
Oct 30, 2020
7.290
8.200
7.290
8.110
524,200
+0.92(+12.80%)
Oct 29, 2020
7.290
7.300
6.870
7.190
375,385
-0.18(-2.44%)
Oct 28, 2020
7.550
7.730
7.200
7.370
272,557
-0.34(-4.41%)
Oct 27, 2020
7.140
7.710
7.140
7.710
280,493
+0.53(+7.38%)
Oct 26, 2020
7.020
7.260
6.950
7.180
172,810
+0.02(+0.28%)
Oct 23, 2020
7.650
7.740
6.980
7.160
369,800
-0.43(-5.67%)
Oct 22, 2020
7.450
7.640
7.220
7.590
340,778
+0.16(+2.15%)
Oct 21, 2020
7.520
7.550
7.260
7.430
127,337
-0.08(-1.07%)
Oct 20, 2020
7.520
7.760
7.420
7.510
202,041
+0.04(+0.54%)
Oct 19, 2020
7.600
7.700
7.290
7.470
304,509
-0.21(-2.73%)
Oct 16, 2020
7.830
7.990
7.660
7.680
207,300
-0.21(-2.66%)
Oct 15, 2020
8.050
8.100
7.770
7.890
241,702
-0.23(-2.83%)
Oct 14, 2020
8.380
8.440
8.000
8.120
128,213
-0.25(-2.99%)
Oct 13, 2020
8.200
8.440
7.960
8.370
139,849
+0.05(+0.60%)
Oct 12, 2020
8.350
8.350
8.060
8.320
128,066
-0.04(-0.48%)
Oct 09, 2020
8.330
8.540
8.200
8.360
154,500
+0.13(+1.58%)
Oct 08, 2020
8.230
8.280
7.950
8.230
170,741
+0.13(+1.60%)
Oct 07, 2020
7.960
8.300
7.910
8.100
196,191
+0.23(+2.92%)
Oct 06, 2020
8.120
8.350
7.800
7.870
282,763
-0.17(-2.11%)
Oct 05, 2020
7.890
8.360
7.890
8.040
293,939
+0.18(+2.29%)
Oct 02, 2020
7.750
7.990
7.520
7.860
192,200
-0.01(-0.13%)
Oct 01, 2020
7.590
7.960
7.500
7.870
183,835
+0.35(+4.65%)
Sep 30, 2020
7.350
7.600
7.350
7.520
304,468
+0.12(+1.62%)
Sep 29, 2020
7.440
7.530
7.340
7.400
94,918
-0.05(-0.67%)
Sep 28, 2020
7.500
7.652
7.360
7.450
418,834
+0.05(+0.68%)
Sep 25, 2020
6.950
7.480
6.760
7.400
161,800
+0.40(+5.71%)
Sep 24, 2020
7.110
7.270
6.820
7.000
468,615
-0.11(-1.55%)
Sep 23, 2020
7.270
7.360
7.070
7.110
343,763
-0.16(-2.20%)
Sep 22, 2020
7.440
7.610
7.240
7.270
460,190
-0.23(-3.07%)
Sep 21, 2020
7.150
7.540
7.030
7.500
291,950
+0.15(+2.04%)
Sep 18, 2020
7.280
7.780
7.200
7.350
479,800
+0.13(+1.80%)
Sep 17, 2020
6.910
7.260
6.780
7.220
289,852
+0.18(+2.56%)
Sep 16, 2020
6.950
7.210
6.950
7.040
164,490
+0.16(+2.33%)
Sep 15, 2020
6.940
7.160
6.810
6.880
154,541
+0.08(+1.18%)
Sep 14, 2020
6.780
6.940
6.710
6.800
212,216
+0.08(+1.19%)
Sep 11, 2020
6.800
6.890
6.650
6.720
153,800
+0.00(+0.00%)
Sep 10, 2020
6.910
7.010
6.710
6.720
189,661
-0.16(-2.33%)
Sep 09, 2020
6.780
7.100
6.750
6.880
230,662
+0.17(+2.53%)
Sep 08, 2020
6.570
6.840
6.390
6.710
258,553
+0.02(+0.30%)
Sep 04, 2020
6.720
6.720
6.400
6.690
501,800
+0.06(+0.90%)
Sep 03, 2020
6.800
6.800
6.450
6.630
292,837
-0.16(-2.36%)
Sep 02, 2020
6.700
6.800
6.630
6.790
166,940
+0.05(+0.74%)
Sep 01, 2020
6.710
6.780
6.490
6.740
330,277
-0.04(-0.59%)
Aug 31, 2020
6.880
6.880
6.480
6.780
301,906
-0.12(-1.74%)
Aug 28, 2020
6.930
6.990
6.770
6.900
205,100
-0.01(-0.14%)
Aug 27, 2020
6.900
7.050
6.750
6.910
208,714
+0.04(+0.58%)
Aug 26, 2020
7.150
7.150
6.650
6.870
267,540
-0.32(-4.45%)
Aug 25, 2020
7.070
7.240
6.890
7.190
266,032
+0.18(+2.57%)
Aug 24, 2020
7.250
7.250
6.860
7.010
381,957
-0.17(-2.37%)
Aug 21, 2020
7.150
7.220
6.915
7.180
307,500
+0.04(+0.56%)
Aug 20, 2020
7.320
7.340
6.970
7.140
343,299
-0.28(-3.77%)
Aug 19, 2020
7.720
8.010
7.420
7.420
541,448
-0.18(-2.37%)
Aug 18, 2020
6.820
8.040
6.820
7.600
1,798,552
+0.78(+11.44%)
Aug 17, 2020
6.770
6.870
6.650
6.820
381,526
+0.02(+0.29%)
Aug 14, 2020
6.860
6.920
6.700
6.800
200,500
-0.15(-2.16%)
Aug 13, 2020
7.090
7.160
6.920
6.950
120,221
-0.15(-2.11%)
Aug 12, 2020
7.240
7.250
6.940
7.100
126,161
-0.03(-0.42%)
Aug 11, 2020
7.330
7.330
7.110
7.130
183,843
-0.11(-1.52%)
Aug 10, 2020
7.220
7.390
7.130
7.240
99,200
+0.09(+1.26%)
Aug 07, 2020
6.780
7.340
6.770
7.150
240,400
+0.27(+3.92%)
Aug 06, 2020
7.470
7.525
6.740
6.880
282,051
-0.51(-6.90%)
Aug 05, 2020
6.920
7.410
6.770
7.390
348,174
+0.56(+8.20%)
Aug 04, 2020
6.960
7.080
6.800
6.830
182,356
-0.18(-2.57%)
Aug 03, 2020
7.110
7.220
6.990
7.010
554,019
-0.03(-0.43%)
Jul 31, 2020
6.860
7.070
6.705
7.040
579,300
+0.07(+1.00%)
Jul 30, 2020
6.710
7.080
6.620
6.970
165,065
+0.09(+1.31%)
Jul 29, 2020
6.770
6.970
6.610
6.880
108,120
+0.15(+2.23%)
Jul 28, 2020
6.860
6.880
6.520
6.730
295,677
-0.19(-2.75%)
Jul 27, 2020
6.770
6.980
6.510
6.920
339,606
+0.10(+1.47%)
Jul 24, 2020
7.190
7.240
6.760
6.820
145,000
-0.37(-5.15%)
Jul 23, 2020
6.950
7.530
6.950
7.190
208,669
+0.19(+2.71%)
Jul 22, 2020
6.850
7.220
6.850
7.000
322,348
+0.10(+1.45%)
Jul 21, 2020
6.850
7.000
6.770
6.900
191,374
+0.12(+1.77%)
Jul 20, 2020
7.060
7.060
6.645
6.780
281,948
-0.32(-4.51%)
Jul 17, 2020
6.920
7.320
6.875
7.100
180,100
+0.19(+2.75%)
Jul 16, 2020
7.090
7.180
6.830
6.910
263,641
-0.23(-3.22%)
Jul 15, 2020
6.870
7.390
6.750
7.140
438,745
+0.49(+7.37%)
Jul 14, 2020
6.280
6.820
6.130
6.650
572,354
+0.32(+5.06%)
Jul 13, 2020
6.250
6.620
6.100
6.330
519,627
+0.17(+2.76%)
Jul 10, 2020
6.210
6.270
6.060
6.160
158,100
-0.01(-0.16%)
Jul 09, 2020
6.220
6.250
5.970
6.170
326,254
-0.07(-1.12%)
Jul 08, 2020
6.290
6.490
6.100
6.240
171,768
-0.10(-1.58%)
Jul 07, 2020
6.300
6.590
6.250
6.340
336,173
-0.08(-1.25%)
Jul 06, 2020
6.610
6.630
6.275
6.420
242,872
-0.03(-0.47%)
Jul 02, 2020
6.610
6.720
6.430
6.450
245,700
-0.02(-0.31%)
Jul 01, 2020
6.370
6.660
6.320
6.470
394,909
+0.10(+1.57%)
Jun 30, 2020
6.520
6.560
6.240
6.370
211,745
-0.22(-3.34%)
Jun 29, 2020
6.060
6.695
6.060
6.590
250,571
+0.64(+10.76%)
Jun 26, 2020
6.100
6.250
5.900
5.950
967,900
-0.16(-2.62%)
Jun 25, 2020
6.350
6.470
6.010
6.110
252,063
-0.30(-4.68%)
Jun 24, 2020
6.560
6.620
6.200
6.410
329,827
-0.23(-3.46%)
Jun 23, 2020
6.700
6.790
6.490
6.640
281,364
+0.11(+1.68%)
Jun 22, 2020
6.230
6.560
6.150
6.530
390,300
+0.24(+3.82%)
Jun 19, 2020
6.170
6.410
5.990
6.290
737,000
+0.15(+2.44%)
Jun 18, 2020
6.520
6.535
5.950
6.140
673,446
-0.41(-6.26%)
Jun 17, 2020
7.040
7.040
6.510
6.550
554,768
-0.48(-6.83%)
Jun 16, 2020
7.280
7.480
6.780
7.030
679,005
+0.10(+1.44%)
Jun 15, 2020
6.610
7.085
6.590
6.930
300,791
+0.03(+0.43%)
Jun 12, 2020
7.430
7.470
6.800
6.900
462,400
-0.17(-2.40%)
Jun 11, 2020
6.790
7.153
6.660
7.070
481,756
-0.11(-1.53%)
Jun 10, 2020
7.610
7.610
7.070
7.180
410,436
-0.53(-6.87%)
Jun 09, 2020
8.000
8.160
7.690
7.710
323,855
-0.42(-5.17%)
Jun 08, 2020
8.010
8.305
7.940
8.130
247,866
+0.27(+3.44%)
Jun 05, 2020
7.560
8.110
7.530
7.860
309,800
+0.62(+8.56%)
Jun 04, 2020
6.780
7.430
6.750
7.240
334,779
+0.38(+5.54%)
Jun 03, 2020
6.990
7.080
6.770
6.860
467,117
+0.00(+0.00%)
Jun 02, 2020
6.770
7.030
6.740
6.860
302,215
+0.15(+2.24%)
Jun 01, 2020
6.160
7.240
6.130
6.710
699,452
+0.55(+8.93%)
May 29, 2020
6.410
6.560
5.940
6.160
339,300
-0.36(-5.52%)
May 28, 2020
6.940
7.005
6.490
6.520
388,856
-0.36(-5.23%)
May 27, 2020
7.200
7.200
6.730
6.880
295,139
-0.16(-2.27%)
May 26, 2020
7.250
7.335
6.670
7.040
460,197
+0.04(+0.57%)
May 22, 2020
7.150
7.500
6.810
7.000
288,900
-0.13(-1.82%)
May 21, 2020
6.380
7.160
6.330
7.130
427,224
+0.63(+9.69%)
May 20, 2020
6.540
6.720
6.360
6.500
379,137
+0.07(+1.09%)
May 19, 2020
6.450
6.710
6.240
6.430
376,987
-0.10(-1.53%)
May 18, 2020
6.140
6.730
6.140
6.530
531,125
+0.64(+10.87%)
May 15, 2020
5.550
6.090
5.550
5.890
656,600
+0.23(+4.06%)
May 14, 2020
5.080
5.660
4.910
5.660
819,927
+0.46(+8.85%)
May 13, 2020
5.460
5.470
5.010
5.200
450,598
-0.29(-5.28%)
May 12, 2020
5.520
5.780
5.480
5.490
596,224
-0.09(-1.61%)
May 11, 2020
5.800
5.800
5.270
5.580
529,801
-0.31(-5.26%)
May 08, 2020
6.320
6.370
5.835
5.890
443,400
-0.34(-5.46%)
May 07, 2020
6.960
7.270
5.980
6.230
682,398
-0.39(-5.89%)
May 06, 2020
7.200
7.300
6.500
6.620
437,076
-0.55(-7.67%)
May 05, 2020
6.960
7.560
6.920
7.170
339,239
+0.23(+3.31%)
May 04, 2020
7.000
7.290
6.890
6.940
401,989
-0.20(-2.80%)
May 01, 2020
7.290
7.340
6.920
7.140
377,500
-0.38(-5.05%)
Apr 30, 2020
7.770
7.770
7.490
7.520
270,361
-0.45(-5.65%)
Apr 29, 2020
7.940
8.170
7.830
7.970
332,670
+0.24(+3.10%)
Apr 28, 2020
7.600
7.890
7.405
7.730
371,819
+0.28(+3.76%)
Apr 27, 2020
7.450
7.460
7.250
7.450
276,680
+0.12(+1.64%)
Apr 24, 2020
7.240
7.410
7.110
7.330
162,300
+0.07(+0.96%)
Apr 23, 2020
7.110
7.480
6.995
7.260
231,528
+0.16(+2.25%)
Apr 22, 2020
6.940
7.180
6.750
7.100
233,641
+0.32(+4.72%)
Apr 21, 2020
6.800
6.920
6.540
6.780
184,092
-0.25(-3.56%)
Apr 20, 2020
6.740
7.200
6.590
7.030
269,966
+0.07(+1.01%)
Apr 17, 2020
6.690
6.990
6.420
6.960
292,500
+0.46(+7.08%)
Apr 16, 2020
6.630
6.750
6.315
6.500
411,574
-0.14(-2.11%)
Apr 15, 2020
6.860
7.020
6.435
6.640
409,944
-0.51(-7.13%)
Apr 14, 2020
6.900
7.500
6.900
7.150
529,493
+0.49(+7.36%)
Apr 13, 2020
6.460
6.930
6.310
6.660
482,185
+0.17(+2.62%)
Apr 09, 2020
5.950
6.560
5.840
6.490
620,900
+0.69(+11.90%)
Apr 08, 2020
6.000
6.050
5.660
5.800
420,957
-0.14(-2.36%)
Apr 07, 2020
6.660
6.713
5.920
5.940
311,219
-0.47(-7.33%)
Apr 06, 2020
6.140
6.590
6.140
6.410
508,526
+0.51(+8.64%)
Apr 03, 2020
6.230
6.330
5.790
5.900
361,000
-0.39(-6.20%)
Apr 02, 2020
6.350
6.670
6.045
6.290
294,719
-0.23(-3.49%)
Apr 01, 2020
7.037
7.346
6.348
6.518
533,609
-0.90(-12.11%)
Mar 31, 2020
7.156
7.810
7.017
7.416
527,222
+0.23(+3.19%)
Mar 30, 2020
7.386
7.438
6.615
7.186
443,194
+0.00(+0.00%)
Mar 27, 2020
6.508
7.186
6.058
7.186
397,561
+0.40(+5.88%)
Mar 26, 2020
5.789
6.802
5.669
6.787
427,808
+1.07(+18.67%)
Mar 25, 2020
6.098
6.318
5.539
5.719
617,257
-0.34(-5.60%)
Mar 24, 2020
4.741
6.098
4.734
6.058
832,777
+1.57(+34.89%)
Mar 23, 2020
4.671
4.671
3.992
4.491
602,793
-0.08(-1.75%)
Mar 20, 2020
4.751
5.255
4.422
4.571
712,363
-0.14(-2.97%)
Mar 19, 2020
4.581
5.080
4.362
4.711
431,780
+0.11(+2.39%)
Mar 18, 2020
5.070
5.100
3.893
4.601
499,780
-0.86(-15.72%)
Mar 17, 2020
5.190
5.529
4.851
5.460
662,198
+0.41(+8.10%)
Mar 16, 2020
5.040
5.689
4.427
5.050
529,998
-0.63(-11.07%)
Mar 13, 2020
5.639
5.789
5.080
5.679
709,558
+0.47(+9.00%)
Mar 12, 2020
5.599
5.659
4.980
5.210
324,711
-0.83(-13.72%)
Mar 11, 2020
6.547
6.617
6.018
6.038
448,394
-0.76(-11.16%)
Mar 10, 2020
6.907
6.917
6.547
6.797
379,093
+0.13(+1.95%)
Mar 09, 2020
6.697
6.917
6.518
6.667
316,918
-0.74(-9.97%)
Mar 06, 2020
7.206
7.516
7.017
7.406
686,414
-0.15(-1.98%)
Mar 05, 2020
7.735
7.760
7.436
7.556
541,748
-0.52(-6.43%)
Mar 04, 2020
7.875
8.104
7.516
8.075
276,492
+0.52(+6.87%)
Mar 03, 2020
7.915
8.144
7.326
7.556
334,390
-0.39(-4.90%)
Mar 02, 2020
7.585
8.005
7.391
7.945
485,894
+0.38(+5.01%)
Feb 28, 2020
7.755
7.985
7.406
7.565
562,376
-0.43(-5.37%)
Feb 27, 2020
7.905
8.424
7.506
7.995
532,244
-0.18(-2.20%)
Feb 26, 2020
8.484
8.613
8.174
8.174
358,159
-0.31(-3.65%)
Feb 25, 2020
8.993
9.003
8.424
8.484
626,631
-0.51(-5.66%)
Feb 24, 2020
8.613
9.123
8.334
8.993
368,728
+0.00(+0.00%)
Feb 21, 2020
8.903
9.043
8.713
8.993
257,392
+0.06(+0.67%)
Feb 20, 2020
8.803
8.973
8.653
8.933
201,423
+0.02(+0.22%)
Feb 19, 2020
8.713
8.993
8.623
8.913
206,516
+0.21(+2.41%)
Feb 18, 2020
8.923
8.934
8.584
8.703
255,279
-0.26(-2.90%)
Feb 14, 2020
8.933
9.103
8.793
8.963
284,344
+0.05(+0.56%)
Feb 13, 2020
9.103
9.342
8.544
8.913
707,424
-0.26(-2.83%)
Feb 12, 2020
9.372
9.542
9.123
9.172
542,218
-0.11(-1.18%)
Feb 11, 2020
8.843
9.332
8.783
9.282
955,010
+0.53(+6.04%)
Feb 10, 2020
7.625
8.813
7.536
8.753
1,547,875
+1.20(+15.85%)
Feb 07, 2020
7.655
7.695
7.376
7.556
632,510
-0.14(-1.82%)
Feb 06, 2020
7.745
7.765
7.436
7.695
252,833
+0.00(+0.00%)
Feb 05, 2020
7.565
7.735
7.386
7.695
333,256
+0.25(+3.35%)
Feb 04, 2020
7.765
7.765
7.321
7.446
644,182
-0.11(-1.45%)
Feb 03, 2020
7.665
7.773
7.446
7.556
508,413
-0.12(-1.56%)
Jan 31, 2020
8.015
8.114
7.635
7.675
270,417
-0.47(-5.76%)
Jan 30, 2020
7.925
8.154
7.785
8.144
300,319
+0.07(+0.87%)
Jan 29, 2020
8.284
8.484
7.935
8.075
647,606
-0.27(-3.23%)
Jan 28, 2020
8.184
8.472
8.035
8.344
359,338
+0.16(+1.95%)
Jan 27, 2020
8.254
8.354
8.109
8.184
313,224
-0.37(-4.32%)
Jan 24, 2020
8.494
8.623
8.314
8.554
287,650
+0.06(+0.70%)
Jan 23, 2020
8.544
8.673
8.384
8.494
373,205
-0.08(-0.93%)
Jan 22, 2020
8.544
8.703
8.324
8.574
428,016
+0.01(+0.12%)
Jan 21, 2020
8.783
8.783
8.384
8.564
443,902
-0.26(-2.94%)
Jan 17, 2020
9.013
9.162
8.763
8.823
294,664
-0.15(-1.67%)
Jan 16, 2020
8.743
9.053
8.743
8.973
352,487
+0.20(+2.28%)
Jan 15, 2020
8.753
9.123
8.643
8.773
304,513
+0.02(+0.23%)
Jan 14, 2020
8.454
8.863
8.234
8.753
422,626
+0.30(+3.54%)
Jan 13, 2020
8.444
8.594
7.955
8.454
780,513
-0.01(-0.12%)
Jan 10, 2020
8.853
8.873
8.304
8.464
510,276
-0.36(-4.07%)
Jan 09, 2020
9.312
9.552
8.733
8.823
800,179
-0.57(-6.06%)
Jan 08, 2020
9.123
9.562
9.123
9.392
335,563
+0.28(+3.07%)
Jan 07, 2020
9.093
9.382
9.033
9.113
451,334
+0.02(+0.22%)
Jan 06, 2020
8.983
9.232
8.933
9.093
279,872
+0.04(+0.44%)
Jan 03, 2020
8.983
9.142
8.893
9.053
519,494
-0.16(-1.73%)
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.