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
Dlh Holdings Corp
(NQ:
DLHC
)
11.45
+0.33 (+2.97%)
Streaming Delayed Price
Updated: 4:00 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
9.320
9.320
9.320
83,749
+0.03(+0.32%)
Dec 30, 2020
9.300
9.420
9.210
9.290
83,749
-0.03(-0.32%)
Dec 29, 2020
9.350
9.400
9.300
9.320
43,512
+0.02(+0.22%)
Dec 28, 2020
9.300
9.440
9.130
9.300
51,446
+0.15(+1.64%)
Dec 24, 2020
9.270
9.310
9.120
9.150
6,900
-0.12(-1.29%)
Dec 23, 2020
9.340
9.340
9.100
9.270
98,646
+0.03(+0.32%)
Dec 22, 2020
9.530
9.898
9.020
9.240
173,391
-0.10(-1.07%)
Dec 21, 2020
9.010
9.530
9.010
9.340
134,914
+0.33(+3.66%)
Dec 18, 2020
9.480
9.700
9.000
9.010
87,800
-0.51(-5.36%)
Dec 17, 2020
9.710
10.03
9.520
9.520
137,569
+0.15(+1.60%)
Dec 16, 2020
10.12
10.12
9.368
9.370
32,311
-0.68(-6.77%)
Dec 15, 2020
10.18
10.24
9.810
10.05
23,137
+0.08(+0.80%)
Dec 14, 2020
10.11
10.41
9.820
9.970
56,670
-0.16(-1.58%)
Dec 11, 2020
9.810
10.13
9.750
10.13
31,100
+0.23(+2.32%)
Dec 10, 2020
9.770
9.990
9.090
9.900
89,035
+0.11(+1.12%)
Dec 09, 2020
9.990
9.990
9.507
9.790
36,270
+0.18(+1.87%)
Dec 08, 2020
10.12
10.48
9.590
9.610
67,262
-0.69(-6.70%)
Dec 07, 2020
10.01
10.90
9.300
10.30
101,186
-0.61(-5.59%)
Dec 04, 2020
10.20
10.91
10.00
10.91
40,000
+0.73(+7.17%)
Dec 03, 2020
9.950
10.19
9.610
10.18
28,456
+0.18(+1.80%)
Dec 02, 2020
9.540
10.00
9.120
10.00
17,294
+0.50(+5.26%)
Dec 01, 2020
9.370
9.550
9.130
9.500
25,810
+0.38(+4.17%)
Nov 30, 2020
9.510
10.00
9.030
9.120
21,967
-0.51(-5.30%)
Nov 27, 2020
9.620
9.830
9.540
9.630
14,700
-0.09(-0.93%)
Nov 25, 2020
9.830
9.980
9.550
9.720
16,100
-0.12(-1.22%)
Nov 24, 2020
9.950
9.960
9.623
9.840
22,774
-0.02(-0.20%)
Nov 23, 2020
9.520
9.940
9.500
9.860
15,970
+0.26(+2.71%)
Nov 20, 2020
9.500
9.930
9.500
9.600
14,400
+0.00(+0.00%)
Nov 19, 2020
9.540
10.36
9.060
9.600
32,213
-0.09(-0.93%)
Nov 18, 2020
9.740
9.850
9.420
9.690
19,705
-0.10(-1.02%)
Nov 17, 2020
9.360
9.790
9.230
9.790
16,393
+0.39(+4.15%)
Nov 16, 2020
9.280
9.469
9.100
9.400
20,939
+0.40(+4.44%)
Nov 13, 2020
9.210
9.928
8.885
9.000
12,300
+0.04(+0.45%)
Nov 12, 2020
9.810
9.848
8.670
8.960
35,512
-0.88(-8.94%)
Nov 11, 2020
9.585
9.849
9.350
9.840
92,121
+0.39(+4.13%)
Nov 10, 2020
9.400
9.630
9.200
9.450
12,270
+0.00(+0.00%)
Nov 09, 2020
9.190
9.500
8.950
9.450
34,898
+0.50(+5.59%)
Nov 06, 2020
8.830
9.000
8.830
8.950
13,700
+0.11(+1.24%)
Nov 05, 2020
8.890
8.890
8.710
8.840
10,825
-0.04(-0.45%)
Nov 04, 2020
8.910
8.910
8.819
8.880
4,397
-0.12(-1.33%)
Nov 03, 2020
8.980
9.057
8.760
9.000
13,892
+0.06(+0.67%)
Nov 02, 2020
9.250
9.250
8.910
8.940
11,372
-0.02(-0.22%)
Oct 30, 2020
9.170
9.670
8.910
8.960
17,300
-0.21(-2.29%)
Oct 29, 2020
9.000
9.170
8.770
9.170
18,837
+0.10(+1.10%)
Oct 28, 2020
9.300
9.927
8.990
9.070
27,239
-0.38(-4.02%)
Oct 27, 2020
9.190
9.780
9.190
9.450
10,964
+0.30(+3.28%)
Oct 26, 2020
10.39
10.39
8.760
9.150
65,605
-1.29(-12.36%)
Oct 23, 2020
9.570
10.50
9.570
10.44
43,600
+0.89(+9.32%)
Oct 22, 2020
9.470
9.700
9.310
9.550
27,294
+0.07(+0.74%)
Oct 21, 2020
9.380
9.535
9.310
9.480
14,730
+0.12(+1.28%)
Oct 20, 2020
9.510
9.510
9.239
9.360
12,738
-0.03(-0.32%)
Oct 19, 2020
9.450
9.800
9.000
9.390
34,662
-0.06(-0.63%)
Oct 16, 2020
9.520
9.680
9.305
9.450
9,200
-0.04(-0.42%)
Oct 15, 2020
9.100
9.570
8.970
9.490
25,344
+0.30(+3.26%)
Oct 14, 2020
9.590
9.660
9.000
9.190
23,618
-0.27(-2.85%)
Oct 13, 2020
9.570
9.800
8.970
9.460
37,380
-0.11(-1.15%)
Oct 12, 2020
9.200
9.780
9.159
9.570
103,185
+0.44(+4.82%)
Oct 09, 2020
9.200
9.240
9.000
9.130
27,600
-0.07(-0.76%)
Oct 08, 2020
8.920
9.225
8.400
9.200
39,460
+0.33(+3.72%)
Oct 07, 2020
9.320
9.320
8.710
8.870
40,741
-0.25(-2.74%)
Oct 06, 2020
8.660
9.400
8.660
9.120
64,097
+0.40(+4.59%)
Oct 05, 2020
7.900
8.989
7.890
8.720
75,766
+0.83(+10.52%)
Oct 02, 2020
7.520
7.890
7.400
7.890
15,800
+0.49(+6.62%)
Oct 01, 2020
7.320
7.560
7.320
7.400
16,326
+0.15(+2.07%)
Sep 30, 2020
7.460
7.537
7.200
7.250
17,307
-0.23(-3.07%)
Sep 29, 2020
7.590
7.600
7.460
7.480
8,168
-0.04(-0.53%)
Sep 28, 2020
7.510
7.600
7.470
7.520
20,023
+0.01(+0.13%)
Sep 25, 2020
7.490
7.550
7.356
7.510
13,100
+0.16(+2.18%)
Sep 24, 2020
7.550
7.550
7.110
7.350
31,023
-0.01(-0.14%)
Sep 23, 2020
7.540
7.620
7.360
7.360
23,682
-0.17(-2.26%)
Sep 22, 2020
7.430
7.640
7.410
7.530
31,806
+0.07(+0.94%)
Sep 21, 2020
7.360
7.490
7.350
7.460
32,444
-0.03(-0.40%)
Sep 18, 2020
7.400
7.530
7.350
7.490
375,900
+0.06(+0.81%)
Sep 17, 2020
7.540
7.630
7.400
7.430
39,735
-0.08(-1.07%)
Sep 16, 2020
7.750
7.900
7.510
7.510
36,644
-0.26(-3.35%)
Sep 15, 2020
7.750
7.890
7.650
7.770
28,413
-0.02(-0.26%)
Sep 14, 2020
7.830
7.830
7.560
7.790
43,188
+0.09(+1.17%)
Sep 11, 2020
7.830
7.890
7.700
7.700
26,800
-0.13(-1.72%)
Sep 10, 2020
7.810
7.900
7.750
7.835
37,713
-0.04(-0.57%)
Sep 09, 2020
7.850
8.030
7.770
7.880
55,263
+0.07(+0.90%)
Sep 08, 2020
7.900
8.010
7.750
7.810
31,079
-0.16(-2.01%)
Sep 04, 2020
8.150
8.290
7.750
7.970
34,800
-0.25(-3.04%)
Sep 03, 2020
7.870
8.250
7.680
8.220
95,993
+0.31(+3.92%)
Sep 02, 2020
7.800
8.200
7.710
7.910
135,701
+0.04(+0.51%)
Sep 01, 2020
8.250
8.250
7.710
7.870
92,531
-0.38(-4.61%)
Aug 31, 2020
8.240
8.360
8.100
8.250
33,696
-0.08(-0.96%)
Aug 28, 2020
8.650
8.830
8.070
8.330
65,900
-0.25(-2.91%)
Aug 27, 2020
9.180
9.200
8.400
8.580
74,150
-0.61(-6.64%)
Aug 26, 2020
9.040
9.190
8.790
9.190
38,113
+0.10(+1.10%)
Aug 25, 2020
8.630
9.150
8.620
9.090
66,380
+0.42(+4.84%)
Aug 24, 2020
8.830
8.880
8.340
8.670
105,250
-0.21(-2.36%)
Aug 21, 2020
8.900
8.980
8.770
8.880
25,200
-0.11(-1.22%)
Aug 20, 2020
8.940
9.110
8.920
8.990
46,531
-0.01(-0.11%)
Aug 19, 2020
8.950
9.150
8.944
9.000
94,603
+0.05(+0.56%)
Aug 18, 2020
8.910
9.100
8.770
8.950
61,459
-0.01(-0.11%)
Aug 17, 2020
9.500
9.520
8.880
8.960
80,384
-0.50(-5.29%)
Aug 14, 2020
9.240
9.810
9.005
9.460
103,900
+0.21(+2.27%)
Aug 13, 2020
8.900
9.250
8.775
9.250
89,759
+0.44(+4.99%)
Aug 12, 2020
8.690
9.280
8.620
8.810
120,952
+0.12(+1.38%)
Aug 11, 2020
8.680
9.180
8.620
8.690
116,794
-0.14(-1.59%)
Aug 10, 2020
9.290
9.300
8.620
8.830
239,119
-0.58(-6.16%)
Aug 07, 2020
9.880
9.980
9.300
9.410
119,300
-0.47(-4.76%)
Aug 06, 2020
10.29
10.47
9.750
9.880
239,105
-0.59(-5.64%)
Aug 05, 2020
11.27
11.31
10.40
10.47
177,654
-0.53(-4.82%)
Aug 04, 2020
10.63
11.27
10.40
11.00
333,112
+0.49(+4.66%)
Aug 03, 2020
10.64
10.64
10.23
10.51
165,549
+0.35(+3.44%)
Jul 31, 2020
10.99
11.00
10.15
10.16
110,600
-0.54(-5.05%)
Jul 30, 2020
10.69
10.95
10.50
10.70
82,398
+0.00(+0.00%)
Jul 29, 2020
11.04
11.04
10.49
10.70
146,326
+0.41(+3.98%)
Jul 28, 2020
8.720
11.49
8.590
10.29
520,573
+1.70(+19.79%)
Jul 27, 2020
8.880
9.250
8.530
8.590
35,289
-0.28(-3.16%)
Jul 24, 2020
8.880
8.975
8.400
8.870
20,100
-0.08(-0.89%)
Jul 23, 2020
8.900
9.500
8.750
8.950
48,018
+0.05(+0.56%)
Jul 22, 2020
8.000
9.500
7.990
8.900
73,453
+0.93(+11.67%)
Jul 21, 2020
7.620
8.000
7.620
7.970
25,023
+0.56(+7.56%)
Jul 20, 2020
7.470
7.820
7.400
7.410
26,383
-0.12(-1.59%)
Jul 17, 2020
7.650
7.929
7.510
7.530
13,000
-0.10(-1.31%)
Jul 16, 2020
7.900
8.000
7.630
7.630
8,773
-0.16(-2.05%)
Jul 15, 2020
8.100
8.100
7.772
7.790
5,013
-0.29(-3.59%)
Jul 14, 2020
7.800
8.094
7.590
8.080
19,778
+0.06(+0.75%)
Jul 13, 2020
8.000
8.080
7.286
8.020
44,457
+0.04(+0.50%)
Jul 10, 2020
7.480
8.000
7.435
7.980
25,900
+0.54(+7.26%)
Jul 09, 2020
7.517
7.674
7.284
7.440
9,254
-0.04(-0.53%)
Jul 08, 2020
7.740
7.771
7.480
7.480
33,268
-0.20(-2.60%)
Jul 07, 2020
7.490
7.690
7.450
7.680
10,135
+0.18(+2.40%)
Jul 06, 2020
7.560
7.590
7.290
7.500
9,301
+0.05(+0.67%)
Jul 02, 2020
7.490
7.600
7.030
7.450
9,400
-0.04(-0.53%)
Jul 01, 2020
7.230
7.510
7.110
7.490
45,704
+0.15(+2.04%)
Jun 30, 2020
7.050
7.340
6.970
7.340
11,588
+0.32(+4.56%)
Jun 29, 2020
7.010
7.110
6.900
7.020
48,556
-0.09(-1.27%)
Jun 26, 2020
6.910
7.110
6.910
7.110
9,600
+0.08(+1.14%)
Jun 25, 2020
6.850
7.050
6.850
7.030
10,651
+0.18(+2.63%)
Jun 24, 2020
7.230
7.380
6.750
6.850
30,953
-0.40(-5.52%)
Jun 23, 2020
7.690
7.690
7.200
7.250
22,118
-0.35(-4.61%)
Jun 22, 2020
7.620
7.620
7.510
7.600
17,508
-0.10(-1.30%)
Jun 19, 2020
7.800
7.800
7.316
7.700
40,300
-0.17(-2.16%)
Jun 18, 2020
7.780
7.870
7.655
7.870
5,757
+0.16(+2.08%)
Jun 17, 2020
7.540
7.810
7.530
7.710
19,270
+0.07(+0.92%)
Jun 16, 2020
7.330
7.640
7.330
7.640
38,270
+0.29(+3.95%)
Jun 15, 2020
7.510
7.700
7.220
7.350
37,049
-0.19(-2.52%)
Jun 12, 2020
8.330
8.485
6.950
7.540
74,500
-0.63(-7.71%)
Jun 11, 2020
8.650
8.700
8.130
8.170
22,820
-0.60(-6.84%)
Jun 10, 2020
8.650
8.885
8.510
8.770
13,565
+0.22(+2.57%)
Jun 09, 2020
8.870
9.000
8.210
8.550
56,598
-0.32(-3.61%)
Jun 08, 2020
8.120
8.880
8.120
8.870
101,318
+0.75(+9.29%)
Jun 05, 2020
7.930
8.190
7.880
8.116
29,700
+0.25(+3.12%)
Jun 04, 2020
7.720
7.980
7.650
7.870
11,568
+0.25(+3.28%)
Jun 03, 2020
7.950
7.955
7.540
7.620
39,616
-0.26(-3.26%)
Jun 02, 2020
7.910
8.000
7.628
7.877
25,268
-0.12(-1.54%)
Jun 01, 2020
7.540
8.000
7.540
8.000
41,921
+0.60(+8.11%)
May 29, 2020
7.550
7.796
6.980
7.400
180,800
-0.50(-6.33%)
May 28, 2020
8.200
8.450
7.900
7.900
91,694
-0.24(-2.95%)
May 27, 2020
7.500
8.490
7.500
8.140
173,005
+0.74(+10.00%)
May 26, 2020
6.850
7.420
6.760
7.400
64,443
+0.65(+9.63%)
May 22, 2020
6.350
6.750
6.350
6.750
40,900
+0.45(+7.14%)
May 21, 2020
6.490
6.988
6.030
6.300
41,897
-0.18(-2.78%)
May 20, 2020
6.250
6.480
6.166
6.480
28,842
+0.30(+4.85%)
May 19, 2020
6.150
6.250
5.950
6.180
45,124
+0.22(+3.69%)
May 18, 2020
5.990
6.150
5.958
5.960
60,844
+0.18(+3.11%)
May 15, 2020
5.740
6.100
5.670
5.780
39,000
-0.12(-2.03%)
May 14, 2020
5.750
5.960
5.635
5.900
16,276
+0.20(+3.42%)
May 13, 2020
5.930
5.970
5.705
5.705
38,492
-0.13(-2.16%)
May 12, 2020
5.640
5.900
5.640
5.831
15,137
+0.30(+5.44%)
May 11, 2020
5.730
6.100
5.250
5.530
481,414
-0.21(-3.66%)
May 08, 2020
5.900
5.900
5.570
5.740
13,100
-0.13(-2.21%)
May 07, 2020
5.630
5.970
5.500
5.870
90,205
+0.54(+10.04%)
May 06, 2020
5.150
5.334
5.138
5.334
3,752
+0.03(+0.65%)
May 05, 2020
5.230
5.630
5.110
5.300
16,612
+0.21(+4.13%)
May 04, 2020
5.159
5.515
5.040
5.090
12,164
-0.09(-1.74%)
May 01, 2020
5.290
5.400
5.000
5.180
7,000
-0.42(-7.50%)
Apr 30, 2020
5.622
5.622
5.151
5.600
3,351
-0.05(-0.88%)
Apr 29, 2020
5.140
5.750
5.130
5.650
25,871
+0.53(+10.35%)
Apr 28, 2020
5.030
5.120
4.850
5.120
9,140
+0.05(+1.09%)
Apr 27, 2020
5.000
5.100
4.780
5.065
35,342
-0.02(-0.49%)
Apr 24, 2020
5.030
5.130
4.940
5.090
20,700
+0.09(+1.80%)
Apr 23, 2020
4.728
5.150
4.728
5.000
37,508
+0.14(+2.79%)
Apr 22, 2020
4.899
4.970
4.745
4.864
7,556
+0.11(+2.40%)
Apr 21, 2020
4.970
4.970
4.750
4.750
494
-0.11(-2.26%)
Apr 20, 2020
4.920
5.000
4.860
4.860
6,251
-0.14(-2.80%)
Apr 17, 2020
4.900
5.000
4.818
5.000
16,500
+0.21(+4.38%)
Apr 16, 2020
4.720
4.890
4.640
4.790
34,411
+0.09(+1.91%)
Apr 15, 2020
4.420
4.727
4.420
4.700
11,185
-0.05(-1.05%)
Apr 14, 2020
4.750
4.750
4.600
4.750
11,481
+0.03(+0.64%)
Apr 13, 2020
4.630
4.730
4.294
4.720
24,023
+0.11(+2.39%)
Apr 09, 2020
4.450
4.750
4.430
4.610
40,300
+0.16(+3.60%)
Apr 08, 2020
4.440
4.480
4.340
4.450
6,228
+0.13(+3.01%)
Apr 07, 2020
4.150
4.490
4.150
4.320
16,128
+0.09(+2.13%)
Apr 06, 2020
4.290
4.340
4.120
4.230
22,500
+0.03(+0.71%)
Apr 03, 2020
4.100
4.270
4.071
4.200
19,800
+0.09(+2.19%)
Apr 02, 2020
4.470
4.470
4.081
4.110
2,682
-0.26(-5.95%)
Apr 01, 2020
4.050
4.500
3.950
4.370
31,465
+0.16(+3.80%)
Mar 31, 2020
4.480
4.500
4.200
4.210
38,425
-0.05(-1.17%)
Mar 30, 2020
4.190
4.500
3.990
4.260
16,907
-0.06(-1.39%)
Mar 27, 2020
4.227
4.320
4.038
4.320
6,700
+0.02(+0.47%)
Mar 26, 2020
3.900
4.420
3.900
4.300
12,239
+0.42(+10.82%)
Mar 25, 2020
3.570
3.980
3.522
3.880
18,301
+0.32(+8.99%)
Mar 24, 2020
3.570
3.580
3.250
3.560
17,203
+0.09(+2.59%)
Mar 23, 2020
3.500
3.580
3.250
3.470
19,420
+0.01(+0.29%)
Mar 20, 2020
3.690
3.690
3.250
3.460
109,000
+0.35(+11.25%)
Mar 19, 2020
3.460
3.750
3.110
3.110
15,181
-0.18(-5.47%)
Mar 18, 2020
3.920
4.170
3.000
3.290
11,836
-0.52(-13.65%)
Mar 17, 2020
3.950
4.250
3.800
3.810
43,632
-0.14(-3.54%)
Mar 16, 2020
4.260
4.520
3.910
3.950
23,220
-0.41(-9.40%)
Mar 13, 2020
4.260
4.600
4.260
4.360
13,600
+0.01(+0.23%)
Mar 12, 2020
4.650
4.990
4.230
4.350
53,285
-0.80(-15.53%)
Mar 11, 2020
4.889
5.200
4.875
5.150
2,091
-0.07(-1.34%)
Mar 10, 2020
5.000
5.400
4.830
5.220
11,377
+0.27(+5.43%)
Mar 09, 2020
4.990
5.400
4.430
4.951
26,386
-0.21(-4.05%)
Mar 06, 2020
5.310
5.690
5.051
5.160
28,900
-0.32(-5.84%)
Mar 05, 2020
5.550
5.720
5.280
5.480
27,452
-0.05(-0.90%)
Mar 04, 2020
5.600
5.990
5.450
5.530
75,505
+0.03(+0.55%)
Mar 03, 2020
5.150
5.790
5.120
5.500
63,565
+0.44(+8.70%)
Mar 02, 2020
4.950
5.250
4.750
5.060
54,078
-0.01(-0.20%)
Feb 28, 2020
4.940
5.130
4.920
5.070
41,700
+0.02(+0.40%)
Feb 27, 2020
4.850
5.150
4.600
5.050
39,254
+0.13(+2.64%)
Feb 26, 2020
4.610
4.990
4.610
4.920
22,836
+0.24(+5.13%)
Feb 25, 2020
4.610
4.731
4.430
4.680
23,744
+0.12(+2.63%)
Feb 24, 2020
4.540
4.670
4.510
4.560
17,354
-0.13(-2.86%)
Feb 21, 2020
4.690
4.700
4.650
4.694
2,400
+0.09(+2.05%)
Feb 20, 2020
4.620
4.710
4.450
4.600
262,225
+0.00(+0.00%)
Feb 19, 2020
4.590
4.748
4.530
4.600
53,277
+0.10(+2.22%)
Feb 18, 2020
4.550
4.580
4.465
4.500
37,333
-0.17(-3.64%)
Feb 14, 2020
4.640
4.670
4.530
4.670
4,000
+0.07(+1.55%)
Feb 13, 2020
4.350
4.685
4.310
4.599
30,335
+0.36(+8.46%)
Feb 12, 2020
4.280
4.390
4.160
4.240
9,416
-0.02(-0.47%)
Feb 11, 2020
4.300
4.340
4.230
4.260
20,045
+0.08(+1.91%)
Feb 10, 2020
4.430
4.442
4.170
4.180
22,783
-0.30(-6.72%)
Feb 07, 2020
4.640
4.717
4.400
4.481
26,600
-0.09(-1.95%)
Feb 06, 2020
4.533
4.707
4.410
4.570
10,556
+0.02(+0.44%)
Feb 05, 2020
4.660
4.790
4.550
4.550
5,164
-0.13(-2.77%)
Feb 04, 2020
4.490
4.810
4.490
4.680
29,214
+0.26(+5.88%)
Feb 03, 2020
4.330
4.480
4.320
4.420
17,283
+0.09(+2.08%)
Jan 31, 2020
4.550
4.616
4.320
4.330
9,200
-0.22(-4.84%)
Jan 30, 2020
4.650
4.680
4.500
4.550
6,629
-0.03(-0.55%)
Jan 29, 2020
4.810
4.860
4.540
4.575
7,402
-0.25(-5.08%)
Jan 28, 2020
4.930
4.970
4.820
4.820
4,394
-0.03(-0.62%)
Jan 27, 2020
5.000
5.100
4.770
4.850
47,919
-0.15(-3.00%)
Jan 24, 2020
4.985
5.026
4.970
5.000
7,800
+0.09(+1.83%)
Jan 23, 2020
5.000
5.090
4.850
4.910
11,171
-0.09(-1.80%)
Jan 22, 2020
5.120
5.120
4.750
5.000
7,570
-0.09(-1.77%)
Jan 21, 2020
4.690
5.170
4.690
5.090
74,358
+0.36(+7.61%)
Jan 17, 2020
4.900
5.000
4.610
4.730
52,200
-0.15(-3.17%)
Jan 16, 2020
4.739
5.000
4.560
4.885
56,600
+0.23(+5.05%)
Jan 15, 2020
4.330
4.840
4.330
4.650
41,419
+0.24(+5.44%)
Jan 14, 2020
4.410
4.450
4.390
4.410
6,175
+0.01(+0.23%)
Jan 13, 2020
4.400
4.400
4.300
4.400
4,098
+0.05(+1.09%)
Jan 10, 2020
4.401
4.429
4.300
4.353
5,100
-0.02(-0.40%)
Jan 09, 2020
4.370
4.440
4.360
4.370
4,254
-0.04(-1.01%)
Jan 08, 2020
4.370
4.427
4.370
4.414
3,904
+0.05(+1.13%)
Jan 07, 2020
4.468
4.468
4.260
4.365
14,944
+0.15(+3.60%)
Jan 06, 2020
4.260
4.480
4.204
4.213
16,499
-0.04(-0.86%)
Jan 03, 2020
4.490
4.500
4.250
4.250
2,100
-0.25(-5.56%)
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.