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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.060
+0.010 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
12.39
12.39
12.39
1,722,866
-0.11(-0.88%)
Dec 30, 2020
12.51
12.83
12.21
12.50
1,722,866
+0.23(+1.87%)
Dec 29, 2020
12.61
12.66
11.77
12.27
4,705,834
-0.34(-2.70%)
Dec 28, 2020
13.13
13.28
12.15
12.61
2,028,278
-0.56(-4.25%)
Dec 24, 2020
12.34
13.42
12.33
13.17
2,441,800
+0.95(+7.77%)
Dec 23, 2020
13.10
13.33
12.05
12.22
2,331,035
-0.74(-5.71%)
Dec 22, 2020
12.40
13.02
11.88
12.96
3,159,999
+0.96(+8.00%)
Dec 21, 2020
11.61
12.15
11.57
12.00
2,004,694
+0.24(+2.04%)
Dec 18, 2020
12.01
12.24
11.68
11.76
3,658,700
-0.06(-0.51%)
Dec 17, 2020
12.10
12.36
11.72
11.82
2,215,214
-0.23(-1.91%)
Dec 16, 2020
12.72
12.80
11.91
12.05
3,042,300
-0.56(-4.44%)
Dec 15, 2020
12.76
12.83
12.18
12.61
2,685,519
-0.05(-0.39%)
Dec 14, 2020
13.11
13.23
12.57
12.66
3,598,409
-0.84(-6.22%)
Dec 11, 2020
13.35
13.82
13.20
13.50
3,064,900
+0.01(+0.07%)
Dec 10, 2020
13.26
14.03
13.06
13.49
3,094,397
-0.70(-4.93%)
Dec 09, 2020
15.58
15.58
14.03
14.19
4,185,421
-1.43(-9.15%)
Dec 08, 2020
15.56
16.08
15.27
15.62
1,477,968
-0.20(-1.26%)
Dec 07, 2020
16.27
16.39
15.69
15.82
1,798,745
-0.32(-1.98%)
Dec 04, 2020
16.60
16.75
15.60
16.14
2,451,700
-0.31(-1.88%)
Dec 03, 2020
15.64
17.29
15.51
16.45
6,684,695
+0.73(+4.64%)
Dec 02, 2020
15.04
15.78
14.45
15.72
2,637,168
+0.56(+3.69%)
Dec 01, 2020
15.05
16.29
14.60
15.16
2,970,731
+0.09(+0.60%)
Nov 30, 2020
15.02
15.25
14.04
15.07
3,154,828
+0.17(+1.14%)
Nov 27, 2020
15.00
15.43
14.63
14.90
1,657,800
+0.01(+0.07%)
Nov 25, 2020
14.66
14.97
13.82
14.89
2,842,000
+0.31(+2.13%)
Nov 24, 2020
13.43
15.04
13.40
14.58
5,382,829
+1.08(+8.00%)
Nov 23, 2020
13.91
14.10
13.18
13.50
3,088,510
-0.24(-1.75%)
Nov 20, 2020
13.63
13.82
13.00
13.74
2,059,300
+0.12(+0.88%)
Nov 19, 2020
12.32
13.63
12.15
13.62
3,238,112
+1.22(+9.84%)
Nov 18, 2020
11.42
12.64
11.27
12.40
3,077,314
+0.94(+8.20%)
Nov 17, 2020
11.04
11.78
11.01
11.46
2,551,701
+0.58(+5.33%)
Nov 16, 2020
11.40
11.55
10.71
10.88
2,052,430
-0.37(-3.29%)
Nov 13, 2020
10.80
11.40
10.80
11.25
2,676,800
+0.73(+6.94%)
Nov 12, 2020
10.95
11.05
10.26
10.52
2,140,747
-0.25(-2.32%)
Nov 11, 2020
10.30
11.00
9.880
10.77
5,318,626
+0.62(+6.11%)
Nov 10, 2020
11.00
11.20
9.400
10.15
6,841,287
-0.60(-5.58%)
Nov 09, 2020
14.06
14.71
10.52
10.75
8,329,973
-3.24(-23.16%)
Nov 06, 2020
13.78
14.18
13.61
13.99
1,909,300
-0.51(-3.52%)
Nov 05, 2020
14.00
15.20
13.78
14.50
1,989,903
+0.80(+5.84%)
Nov 04, 2020
13.62
13.86
13.23
13.70
901,908
+0.50(+3.79%)
Nov 03, 2020
13.00
13.30
12.54
13.20
1,006,734
+0.37(+2.88%)
Nov 02, 2020
12.53
13.12
12.05
12.83
1,089,218
+0.14(+1.10%)
Oct 30, 2020
13.32
13.58
12.35
12.69
1,658,700
-0.84(-6.21%)
Oct 29, 2020
13.31
14.02
12.79
13.53
2,012,854
+0.42(+3.20%)
Oct 28, 2020
13.67
13.77
12.90
13.11
2,275,763
-1.04(-7.35%)
Oct 27, 2020
13.41
14.90
13.13
14.15
2,252,438
+1.03(+7.85%)
Oct 26, 2020
13.82
14.39
12.61
13.12
1,775,114
-0.19(-1.43%)
Oct 23, 2020
13.26
13.60
12.92
13.31
1,270,000
+0.16(+1.22%)
Oct 22, 2020
13.10
13.18
12.63
13.15
694,027
+0.00(+0.00%)
Oct 21, 2020
13.03
13.65
12.55
13.15
1,141,590
+0.13(+1.00%)
Oct 20, 2020
12.61
13.63
12.50
13.02
1,743,555
+0.49(+3.91%)
Oct 19, 2020
12.60
13.03
12.22
12.53
1,254,718
+0.11(+0.89%)
Oct 16, 2020
13.06
13.30
12.27
12.42
998,600
-0.49(-3.80%)
Oct 15, 2020
12.26
12.96
12.00
12.91
1,048,807
+0.24(+1.89%)
Oct 14, 2020
13.55
13.70
12.61
12.67
1,813,448
-0.65(-4.88%)
Oct 13, 2020
12.40
13.37
12.08
13.32
2,051,598
+0.99(+8.03%)
Oct 12, 2020
11.07
12.79
11.02
12.33
2,292,338
+1.42(+13.02%)
Oct 09, 2020
11.17
11.29
10.78
10.91
644,400
-0.20(-1.80%)
Oct 08, 2020
11.58
11.59
10.98
11.11
551,021
-0.27(-2.37%)
Oct 07, 2020
11.21
11.67
11.20
11.38
717,647
+0.28(+2.52%)
Oct 06, 2020
11.20
11.70
11.01
11.10
930,744
-0.10(-0.89%)
Oct 05, 2020
10.56
11.45
10.56
11.20
1,559,370
+0.74(+7.07%)
Oct 02, 2020
10.34
10.72
10.04
10.46
1,101,300
-0.14(-1.32%)
Oct 01, 2020
10.94
11.11
10.31
10.60
1,843,987
-0.21(-1.94%)
Sep 30, 2020
11.40
11.59
10.44
10.81
2,414,352
-0.57(-5.01%)
Sep 29, 2020
12.10
12.27
11.24
11.38
1,404,059
-0.61(-5.09%)
Sep 28, 2020
11.35
12.05
11.18
11.99
1,571,432
+0.82(+7.34%)
Sep 25, 2020
11.27
11.41
10.74
11.17
1,219,300
-0.08(-0.71%)
Sep 24, 2020
11.25
11.61
10.87
11.25
1,453,506
-0.19(-1.66%)
Sep 23, 2020
12.34
12.49
11.37
11.44
1,697,169
-0.90(-7.29%)
Sep 22, 2020
11.92
12.34
11.56
12.34
1,835,380
+0.65(+5.56%)
Sep 21, 2020
12.25
12.41
11.32
11.69
1,790,082
-0.98(-7.73%)
Sep 18, 2020
11.70
13.01
11.64
12.67
5,204,500
+1.12(+9.70%)
Sep 17, 2020
10.17
11.79
9.940
11.55
2,891,173
+1.26(+12.24%)
Sep 16, 2020
10.00
10.94
9.810
10.29
1,882,315
+0.17(+1.68%)
Sep 15, 2020
9.750
10.29
9.700
10.12
1,413,830
+0.55(+5.75%)
Sep 14, 2020
9.880
10.00
9.390
9.570
1,214,279
-0.14(-1.44%)
Sep 11, 2020
9.970
10.29
9.640
9.710
1,333,800
-0.20(-2.02%)
Sep 10, 2020
10.65
10.85
9.780
9.910
1,586,890
-0.66(-6.24%)
Sep 09, 2020
10.61
10.79
10.19
10.57
1,528,676
+0.14(+1.34%)
Sep 08, 2020
10.50
10.82
10.23
10.43
2,753,954
-0.28(-2.61%)
Sep 04, 2020
11.11
11.27
9.870
10.71
2,739,700
-0.50(-4.46%)
Sep 03, 2020
11.61
11.72
10.52
11.21
3,479,998
-0.82(-6.82%)
Sep 02, 2020
12.80
12.90
11.58
12.03
3,354,890
-0.62(-4.90%)
Sep 01, 2020
14.27
14.34
11.76
12.65
5,422,668
-1.40(-9.96%)
Aug 31, 2020
15.30
15.30
13.83
14.05
1,943,060
-1.20(-7.87%)
Aug 28, 2020
14.71
15.35
14.69
15.25
1,205,800
+0.59(+4.02%)
Aug 27, 2020
15.04
15.22
14.17
14.66
1,480,465
-0.38(-2.53%)
Aug 26, 2020
14.47
15.30
14.27
15.04
988,374
+0.64(+4.44%)
Aug 25, 2020
14.36
14.75
13.92
14.40
1,140,053
-0.14(-0.96%)
Aug 24, 2020
14.93
15.34
14.13
14.54
1,098,678
-0.24(-1.62%)
Aug 21, 2020
15.27
15.27
14.11
14.78
1,466,400
-0.26(-1.73%)
Aug 20, 2020
14.81
15.53
14.79
15.04
1,166,430
+0.26(+1.76%)
Aug 19, 2020
14.66
15.02
14.36
14.78
1,005,233
+0.13(+0.89%)
Aug 18, 2020
13.88
14.96
13.72
14.65
1,312,748
+0.78(+5.62%)
Aug 17, 2020
14.74
14.86
13.54
13.87
1,506,396
-0.66(-4.54%)
Aug 14, 2020
13.95
15.15
13.76
14.53
4,480,800
+0.28(+1.96%)
Aug 13, 2020
15.48
15.94
13.54
14.25
2,301,913
-0.96(-6.31%)
Aug 12, 2020
13.77
15.75
13.66
15.21
2,075,860
+1.10(+7.80%)
Aug 11, 2020
15.00
16.44
14.05
14.11
3,193,104
+0.40(+2.92%)
Aug 10, 2020
12.51
13.79
12.40
13.71
1,414,262
+1.47(+12.01%)
Aug 07, 2020
12.47
12.66
12.00
12.24
621,900
-0.20(-1.61%)
Aug 06, 2020
13.10
13.20
12.20
12.44
679,365
-0.66(-5.04%)
Aug 05, 2020
13.69
13.75
11.65
13.10
2,025,752
-0.66(-4.80%)
Aug 04, 2020
13.85
14.09
13.31
13.76
1,105,312
+0.06(+0.44%)
Aug 03, 2020
13.91
14.33
13.61
13.70
990,136
-0.04(-0.33%)
Jul 31, 2020
14.50
14.59
13.38
13.74
1,235,500
-0.68(-4.68%)
Jul 30, 2020
13.07
14.79
13.01
14.42
1,220,638
+1.36(+10.41%)
Jul 29, 2020
13.25
13.43
12.45
13.06
1,370,346
+0.07(+0.54%)
Jul 28, 2020
12.71
14.28
12.71
12.99
1,286,247
+0.36(+2.85%)
Jul 27, 2020
11.90
12.64
11.88
12.63
825,809
+0.89(+7.58%)
Jul 24, 2020
11.75
12.08
11.38
11.74
536,400
-0.15(-1.26%)
Jul 23, 2020
12.19
12.58
11.77
11.89
526,872
-0.24(-1.98%)
Jul 22, 2020
12.01
12.72
11.96
12.13
787,816
+0.07(+0.58%)
Jul 21, 2020
12.50
12.59
11.77
12.06
880,645
-0.36(-2.90%)
Jul 20, 2020
12.71
12.78
11.48
12.42
1,442,285
-0.06(-0.48%)
Jul 17, 2020
11.35
12.66
11.15
12.48
1,251,300
+1.30(+11.63%)
Jul 16, 2020
10.74
11.35
10.61
11.18
1,128,351
+0.33(+3.04%)
Jul 15, 2020
11.48
11.48
10.62
10.85
708,617
-0.25(-2.25%)
Jul 14, 2020
10.62
11.29
10.12
11.10
1,171,014
+0.53(+5.01%)
Jul 13, 2020
11.69
11.78
10.52
10.57
1,506,690
-0.90(-7.85%)
Jul 10, 2020
11.44
11.74
11.20
11.47
1,338,800
+0.06(+0.53%)
Jul 09, 2020
10.41
11.47
10.30
11.41
2,087,361
+1.20(+11.75%)
Jul 08, 2020
8.800
10.22
8.750
10.21
3,810,907
+1.47(+16.82%)
Jul 07, 2020
8.760
8.840
8.580
8.740
718,958
-0.02(-0.23%)
Jul 06, 2020
8.800
8.890
8.680
8.760
949,078
+0.02(+0.23%)
Jul 02, 2020
8.760
8.920
8.610
8.740
831,000
+0.00(+0.00%)
Jul 01, 2020
8.660
8.790
8.490
8.740
1,223,160
+0.08(+0.92%)
Jun 30, 2020
8.910
8.945
8.440
8.660
867,168
-0.16(-1.81%)
Jun 29, 2020
8.670
8.970
8.540
8.820
867,134
+0.18(+2.08%)
Jun 26, 2020
8.620
8.800
8.190
8.640
3,438,300
+0.02(+0.23%)
Jun 25, 2020
8.810
9.180
8.510
8.620
1,178,887
-0.22(-2.49%)
Jun 24, 2020
8.810
8.960
8.560
8.840
926,295
-0.05(-0.56%)
Jun 23, 2020
8.900
9.080
8.760
8.890
980,707
+0.09(+1.02%)
Jun 22, 2020
8.710
8.825
8.400
8.800
684,349
+0.09(+1.03%)
Jun 19, 2020
8.860
8.970
8.500
8.710
1,233,000
-0.07(-0.80%)
Jun 18, 2020
8.620
8.940
8.500
8.780
503,334
-0.06(-0.68%)
Jun 17, 2020
9.040
9.040
8.710
8.840
867,734
-0.11(-1.23%)
Jun 16, 2020
9.000
9.210
8.810
8.950
980,365
+0.22(+2.52%)
Jun 15, 2020
8.150
8.850
8.040
8.730
1,260,456
+0.39(+4.68%)
Jun 12, 2020
8.280
8.580
8.000
8.340
1,068,700
+0.24(+2.96%)
Jun 11, 2020
7.780
8.150
7.650
8.100
667,774
-0.02(-0.25%)
Jun 10, 2020
8.520
8.570
7.940
8.120
1,059,972
-0.45(-5.25%)
Jun 09, 2020
8.600
9.150
8.370
8.570
1,303,309
-0.28(-3.16%)
Jun 08, 2020
7.770
8.850
7.770
8.850
1,234,400
+1.15(+14.94%)
Jun 05, 2020
8.750
8.880
7.660
7.700
1,263,500
-0.60(-7.23%)
Jun 04, 2020
7.870
8.430
7.070
8.300
1,785,344
+0.54(+6.96%)
Jun 03, 2020
8.590
9.580
7.760
7.760
2,793,020
-0.67(-7.95%)
Jun 02, 2020
8.080
8.950
7.750
8.430
1,776,433
+0.54(+6.84%)
Jun 01, 2020
7.460
8.280
7.300
7.890
1,911,508
+0.92(+13.20%)
May 29, 2020
6.570
7.260
6.570
6.970
1,119,700
+0.51(+7.89%)
May 28, 2020
6.100
6.700
5.910
6.460
1,371,948
+0.49(+8.21%)
May 27, 2020
6.150
6.186
5.870
5.970
467,861
-0.03(-0.50%)
May 26, 2020
6.060
6.130
5.740
6.000
898,591
+0.12(+2.04%)
May 22, 2020
6.310
6.430
5.710
5.880
998,700
-0.20(-3.29%)
May 21, 2020
5.760
6.180
5.680
6.080
1,022,304
+0.42(+7.42%)
May 20, 2020
5.250
5.750
5.250
5.660
888,055
+0.42(+8.02%)
May 19, 2020
5.060
5.300
4.820
5.240
462,529
+0.21(+4.17%)
May 18, 2020
5.180
5.290
4.860
5.030
619,440
-0.05(-0.98%)
May 15, 2020
5.150
5.180
4.910
5.080
707,600
+0.01(+0.20%)
May 14, 2020
4.660
5.135
4.350
5.070
979,833
+0.58(+12.92%)
May 13, 2020
5.090
5.100
4.350
4.490
831,585
-0.47(-9.48%)
May 12, 2020
5.000
5.040
4.840
4.960
540,294
+0.01(+0.20%)
May 11, 2020
4.810
5.400
4.760
4.950
1,274,149
+0.28(+6.00%)
May 08, 2020
4.350
4.800
4.280
4.670
1,563,600
+0.42(+9.88%)
May 07, 2020
4.250
4.540
3.800
4.250
1,756,675
+0.50(+13.33%)
May 06, 2020
3.700
3.830
3.560
3.750
617,927
+0.07(+1.90%)
May 05, 2020
3.600
3.750
3.530
3.680
526,161
+0.13(+3.66%)
May 04, 2020
3.340
3.620
3.160
3.550
844,424
+0.23(+6.93%)
May 01, 2020
3.200
3.450
3.060
3.320
223,000
+0.11(+3.43%)
Apr 30, 2020
3.150
3.300
2.900
3.210
317,701
-0.19(-5.59%)
Apr 29, 2020
3.610
3.700
3.350
3.400
573,464
-0.03(-0.87%)
Apr 28, 2020
3.230
3.470
3.150
3.430
634,830
+0.37(+12.09%)
Apr 27, 2020
2.720
3.080
2.710
3.060
683,648
+0.40(+15.04%)
Apr 24, 2020
2.650
2.730
2.570
2.660
172,000
+0.01(+0.38%)
Apr 23, 2020
2.430
2.740
2.430
2.650
343,300
+0.22(+9.05%)
Apr 22, 2020
2.260
2.450
2.230
2.430
168,046
+0.18(+8.00%)
Apr 21, 2020
2.100
2.270
2.030
2.250
88,807
+0.14(+6.64%)
Apr 20, 2020
2.180
2.180
2.050
2.110
90,988
-0.09(-4.09%)
Apr 17, 2020
2.490
2.490
2.120
2.200
175,500
+0.01(+0.46%)
Apr 16, 2020
1.930
2.340
1.920
2.190
241,952
+0.31(+16.49%)
Apr 15, 2020
1.810
1.930
1.790
1.880
94,856
+0.05(+2.73%)
Apr 14, 2020
1.880
1.980
1.780
1.830
123,356
-0.01(-0.54%)
Apr 13, 2020
1.810
1.860
1.750
1.840
58,008
+0.01(+0.55%)
Apr 09, 2020
1.840
1.860
1.740
1.830
43,000
+0.04(+2.23%)
Apr 08, 2020
1.840
1.870
1.760
1.790
51,739
+0.02(+1.13%)
Apr 07, 2020
1.760
1.880
1.700
1.770
60,048
+0.04(+2.31%)
Apr 06, 2020
1.670
1.800
1.670
1.730
76,853
+0.10(+6.13%)
Apr 03, 2020
1.690
1.760
1.600
1.630
39,400
-0.05(-2.98%)
Apr 02, 2020
1.610
1.710
1.600
1.680
57,758
+0.04(+2.44%)
Apr 01, 2020
1.690
1.725
1.560
1.640
32,088
-0.11(-6.29%)
Mar 31, 2020
1.700
1.770
1.650
1.750
42,253
+0.05(+2.94%)
Mar 30, 2020
1.840
1.900
1.690
1.700
56,631
-0.11(-6.08%)
Mar 27, 2020
1.900
1.900
1.760
1.810
89,600
-0.11(-5.73%)
Mar 26, 2020
1.740
1.940
1.700
1.920
204,027
+0.20(+11.63%)
Mar 25, 2020
1.560
1.770
1.560
1.720
192,119
+0.17(+10.97%)
Mar 24, 2020
1.610
1.760
1.490
1.550
185,720
-0.06(-3.73%)
Mar 23, 2020
1.540
1.690
1.500
1.610
76,658
+0.06(+3.87%)
Mar 20, 2020
1.820
1.848
1.510
1.550
138,000
-0.25(-13.89%)
Mar 19, 2020
1.360
1.890
1.270
1.800
177,300
+0.43(+31.39%)
Mar 18, 2020
1.210
1.750
1.040
1.370
1,875,629
-0.63(-31.50%)
Mar 17, 2020
2.100
2.100
1.980
2.000
183,831
-0.10(-4.76%)
Mar 16, 2020
2.020
2.150
2.020
2.100
90,415
-0.21(-9.09%)
Mar 13, 2020
2.280
2.310
2.250
2.310
202,200
+0.10(+4.52%)
Mar 12, 2020
2.310
2.360
2.080
2.210
242,068
-0.32(-12.65%)
Mar 11, 2020
2.600
2.670
2.460
2.530
341,424
-0.14(-5.24%)
Mar 10, 2020
2.350
2.750
2.300
2.670
396,649
+0.32(+13.62%)
Mar 09, 2020
2.310
2.390
2.220
2.350
375,021
-0.08(-3.29%)
Mar 06, 2020
2.450
2.550
2.420
2.430
137,200
-0.04(-1.62%)
Mar 05, 2020
2.540
2.619
2.360
2.470
114,495
-0.04(-1.59%)
Mar 04, 2020
2.490
2.580
2.460
2.510
94,470
+0.09(+3.72%)
Mar 03, 2020
2.460
2.620
2.410
2.420
176,457
-0.07(-2.81%)
Mar 02, 2020
2.350
2.540
2.341
2.490
144,605
+0.13(+5.51%)
Feb 28, 2020
2.140
2.400
2.140
2.360
217,700
-0.04(-1.67%)
Feb 27, 2020
2.360
2.430
2.000
2.400
291,132
+0.04(+1.69%)
Feb 26, 2020
2.300
2.460
2.230
2.360
72,054
-0.02(-0.84%)
Feb 25, 2020
2.650
2.710
2.200
2.380
361,185
-0.27(-10.19%)
Feb 24, 2020
2.690
2.690
2.590
2.650
225,343
-0.11(-3.99%)
Feb 21, 2020
2.790
2.820
2.660
2.760
138,500
-0.02(-0.72%)
Feb 20, 2020
2.820
2.900
2.770
2.780
84,981
-0.02(-0.71%)
Feb 19, 2020
2.800
2.840
2.770
2.800
133,471
+0.02(+0.72%)
Feb 18, 2020
2.800
2.840
2.740
2.780
88,865
+0.05(+1.83%)
Feb 14, 2020
2.660
2.790
2.640
2.730
46,000
+0.09(+3.41%)
Feb 13, 2020
2.640
2.720
2.560
2.640
175,377
-0.03(-1.12%)
Feb 12, 2020
2.550
2.780
2.550
2.670
123,875
+0.14(+5.53%)
Feb 11, 2020
2.520
2.640
2.520
2.530
118,831
-0.02(-0.78%)
Feb 10, 2020
2.700
2.700
2.500
2.550
63,765
-0.10(-3.77%)
Feb 07, 2020
2.670
2.700
2.553
2.650
100,800
-0.02(-0.75%)
Feb 06, 2020
2.580
2.680
2.570
2.670
71,681
+0.13(+5.12%)
Feb 05, 2020
2.440
2.558
2.440
2.540
43,738
+0.04(+1.60%)
Feb 04, 2020
2.520
2.587
2.460
2.500
56,760
+0.00(+0.00%)
Feb 03, 2020
2.550
2.567
2.450
2.500
85,194
-0.05(-1.96%)
Jan 31, 2020
2.550
2.560
2.400
2.550
122,700
+0.07(+2.82%)
Jan 30, 2020
2.560
2.570
2.410
2.480
135,998
-0.08(-3.13%)
Jan 29, 2020
2.660
2.757
2.520
2.560
98,769
-0.08(-3.03%)
Jan 28, 2020
2.750
2.785
2.620
2.640
47,709
-0.07(-2.58%)
Jan 27, 2020
2.690
2.764
2.660
2.710
112,350
-0.07(-2.52%)
Jan 24, 2020
2.700
2.850
2.630
2.780
127,400
+0.07(+2.58%)
Jan 23, 2020
2.780
2.780
2.660
2.710
70,426
-0.07(-2.52%)
Jan 22, 2020
2.780
2.804
2.683
2.780
66,139
+0.00(+0.00%)
Jan 21, 2020
2.810
2.889
2.750
2.780
53,993
-0.02(-0.71%)
Jan 17, 2020
2.800
2.900
2.790
2.800
141,100
-0.02(-0.71%)
Jan 16, 2020
2.680
2.900
2.662
2.820
137,499
+0.14(+5.22%)
Jan 15, 2020
2.670
2.690
2.560
2.680
100,961
+0.03(+1.13%)
Jan 14, 2020
2.750
2.750
2.600
2.650
185,325
-0.08(-2.93%)
Jan 13, 2020
2.920
2.940
2.680
2.730
197,250
-0.13(-4.55%)
Jan 10, 2020
2.900
2.978
2.807
2.860
262,700
-0.04(-1.38%)
Jan 09, 2020
2.810
2.960
2.570
2.900
474,874
+0.14(+5.07%)
Jan 08, 2020
2.400
2.780
2.400
2.760
761,208
+0.43(+18.45%)
Jan 07, 2020
2.270
2.340
2.200
2.330
81,896
+0.08(+3.56%)
Jan 06, 2020
2.250
2.309
2.225
2.250
52,713
-0.06(-2.60%)
Jan 03, 2020
2.320
2.360
2.250
2.310
83,400
-0.01(-0.43%)
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.