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
Euroseas Ltd
(NQ:
ESEA
)
38.13
UNCHANGED
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
4.614
4.614
4.614
36,653
-0.08(-1.63%)
Dec 30, 2020
4.274
4.881
4.274
4.691
36,653
+0.42(+9.96%)
Dec 29, 2020
4.538
4.642
4.036
4.266
64,234
-0.24(-5.28%)
Dec 28, 2020
5.090
5.269
4.453
4.504
101,268
-0.59(-11.67%)
Dec 24, 2020
5.099
5.289
4.963
5.099
14,121
+0.03(+0.67%)
Dec 23, 2020
4.937
5.252
4.903
5.065
76,109
+0.23(+4.75%)
Dec 22, 2020
4.699
4.988
4.699
4.835
83,383
+0.21(+4.60%)
Dec 21, 2020
4.104
4.623
4.036
4.623
163,767
+0.52(+12.63%)
Dec 18, 2020
4.121
4.198
4.029
4.104
38,598
+0.03(+0.63%)
Dec 17, 2020
4.308
4.325
3.994
4.079
111,132
-0.25(-5.70%)
Dec 16, 2020
4.538
4.546
4.308
4.325
31,888
-0.20(-4.32%)
Dec 15, 2020
4.461
4.563
4.325
4.521
44,657
+0.06(+1.33%)
Dec 14, 2020
4.461
4.546
4.393
4.461
47,904
+0.14(+3.14%)
Dec 11, 2020
4.546
4.546
4.164
4.325
93,789
-0.22(-4.86%)
Dec 10, 2020
4.461
4.572
4.393
4.546
28,040
+0.05(+1.13%)
Dec 09, 2020
4.759
4.810
4.351
4.495
78,790
-0.25(-5.37%)
Dec 08, 2020
4.121
4.852
4.045
4.750
227,936
+0.61(+14.78%)
Dec 07, 2020
4.589
4.614
3.951
4.138
206,283
-0.37(-8.11%)
Dec 04, 2020
3.926
4.801
3.917
4.504
501,193
+0.56(+14.22%)
Dec 03, 2020
3.713
3.985
3.671
3.943
158,528
+0.20(+5.45%)
Dec 02, 2020
3.314
3.739
3.297
3.739
134,879
+0.26(+7.58%)
Dec 01, 2020
3.051
3.824
3.051
3.476
477,088
+0.25(+7.92%)
Nov 30, 2020
2.949
3.229
2.872
3.221
211,220
+0.39(+13.81%)
Nov 27, 2020
2.719
2.855
2.663
2.830
129,093
+0.19(+7.07%)
Nov 25, 2020
2.813
2.830
2.566
2.643
105,910
-0.22(-7.72%)
Nov 24, 2020
3.042
3.042
2.651
2.864
152,258
-0.10(-3.44%)
Nov 23, 2020
2.847
3.017
2.804
2.966
263,909
+0.16(+5.76%)
Nov 20, 2020
2.753
2.923
2.668
2.804
538,850
-0.59(-17.29%)
Nov 19, 2020
3.144
3.391
3.059
3.391
693,650
+0.37(+12.08%)
Nov 18, 2020
3.051
3.144
3.008
3.025
185,401
+0.04(+1.42%)
Nov 17, 2020
2.906
3.034
2.830
2.983
127,337
+0.09(+3.24%)
Nov 16, 2020
2.813
3.017
2.762
2.889
262,981
+0.13(+4.62%)
Nov 13, 2020
2.617
2.762
2.588
2.762
90,494
+0.12(+4.50%)
Nov 12, 2020
2.889
2.966
2.481
2.643
563,325
+0.02(+0.65%)
Nov 11, 2020
2.660
2.711
2.583
2.626
398,946
+0.01(+0.32%)
Nov 10, 2020
2.549
2.677
2.537
2.617
101,752
+0.03(+0.98%)
Nov 09, 2020
2.422
2.600
2.388
2.592
199,959
+0.30(+12.96%)
Nov 06, 2020
2.260
2.354
2.248
2.294
109,558
-0.01(-0.37%)
Nov 05, 2020
2.303
2.379
2.294
2.303
37,893
+0.03(+1.50%)
Nov 04, 2020
2.379
2.379
2.243
2.269
41,089
-0.06(-2.55%)
Nov 03, 2020
2.243
2.379
2.243
2.328
44,035
+0.09(+4.18%)
Nov 02, 2020
2.388
2.388
2.209
2.235
105,257
-0.20(-8.04%)
Oct 30, 2020
2.549
2.549
2.405
2.430
47,189
-0.18(-6.84%)
Oct 29, 2020
2.660
2.660
2.328
2.609
170,638
+0.06(+2.33%)
Oct 28, 2020
2.677
2.694
2.490
2.549
348,241
-0.18(-6.54%)
Oct 27, 2020
2.762
2.779
2.660
2.728
55,121
-0.03(-0.93%)
Oct 26, 2020
2.762
2.770
2.660
2.753
87,580
-0.01(-0.31%)
Oct 23, 2020
2.753
2.787
2.660
2.762
66,959
+0.06(+2.20%)
Oct 22, 2020
2.711
2.821
2.617
2.702
512,463
+0.02(+0.63%)
Oct 21, 2020
2.804
2.804
2.626
2.685
51,735
-0.14(-4.82%)
Oct 20, 2020
2.821
2.821
2.762
2.821
79,587
+0.09(+3.43%)
Oct 19, 2020
2.694
2.864
2.524
2.728
244,190
-0.01(-0.31%)
Oct 16, 2020
2.634
2.745
2.617
2.736
90,612
+0.10(+3.87%)
Oct 15, 2020
2.609
2.634
2.473
2.634
107,887
-0.02(-0.64%)
Oct 14, 2020
2.617
2.753
2.575
2.651
116,084
+0.00(+0.16%)
Oct 13, 2020
2.600
2.711
2.473
2.647
85,752
+0.02(+0.65%)
Oct 12, 2020
2.719
2.787
2.567
2.630
360,568
+0.11(+4.56%)
Oct 09, 2020
2.388
2.762
2.388
2.515
924,837
+0.09(+3.86%)
Oct 08, 2020
2.328
2.422
2.303
2.422
81,433
+0.13(+5.56%)
Oct 07, 2020
2.269
2.481
2.218
2.294
339,141
+0.06(+2.66%)
Oct 06, 2020
2.252
2.439
2.158
2.235
324,121
-0.04(-1.87%)
Oct 05, 2020
2.320
2.362
2.150
2.277
231,611
+0.03(+1.13%)
Oct 02, 2020
2.141
2.320
2.141
2.252
82,728
-0.06(-2.57%)
Oct 01, 2020
2.150
2.405
2.124
2.311
290,900
+0.21(+10.12%)
Sep 30, 2020
2.082
2.158
2.039
2.099
150,351
+0.06(+2.92%)
Sep 29, 2020
2.056
2.209
1.997
2.039
292,047
+0.03(+1.27%)
Sep 28, 2020
2.014
2.078
1.954
2.014
103,378
+0.04(+2.16%)
Sep 25, 2020
1.920
1.997
1.895
1.971
32,008
+0.08(+4.04%)
Sep 24, 2020
1.929
1.929
1.869
1.895
17,913
-0.07(-3.46%)
Sep 23, 2020
1.920
1.971
1.920
1.963
23,575
+0.04(+2.21%)
Sep 22, 2020
1.937
1.980
1.920
1.920
11,897
-0.06(-3.00%)
Sep 21, 2020
1.920
1.988
1.912
1.980
38,465
+0.03(+1.30%)
Sep 18, 2020
1.929
1.986
1.912
1.954
17,769
+0.02(+0.88%)
Sep 17, 2020
1.903
1.988
1.869
1.937
36,277
+0.01(+0.44%)
Sep 16, 2020
1.920
1.946
1.869
1.929
56,405
+0.04(+1.92%)
Sep 15, 2020
1.997
1.997
1.887
1.893
25,638
-0.02(-1.01%)
Sep 14, 2020
2.048
2.048
1.810
1.912
47,803
+0.01(+0.45%)
Sep 11, 2020
1.861
1.946
1.810
1.903
87,435
+0.05(+2.75%)
Sep 10, 2020
1.878
2.021
1.784
1.853
175,929
+0.00(+0.00%)
Sep 09, 2020
1.810
1.929
1.759
1.853
172,646
+0.08(+4.81%)
Sep 08, 2020
1.734
1.895
1.717
1.768
139,031
-0.01(-0.48%)
Sep 04, 2020
1.869
1.903
1.742
1.776
87,788
-0.12(-6.28%)
Sep 03, 2020
1.878
1.929
1.827
1.895
52,425
+0.00(+0.00%)
Sep 02, 2020
2.005
2.031
1.869
1.895
77,357
-0.09(-4.70%)
Sep 01, 2020
2.073
2.107
1.963
1.989
82,814
-0.07(-3.30%)
Aug 31, 2020
2.073
2.235
2.048
2.056
480,133
-0.06(-2.62%)
Aug 28, 2020
2.124
2.201
2.090
2.112
227,355
-0.03(-1.39%)
Aug 27, 2020
2.073
2.209
2.073
2.141
80,725
+0.03(+1.61%)
Aug 26, 2020
2.082
2.150
2.056
2.107
179,840
-0.04(-1.98%)
Aug 25, 2020
2.116
2.150
2.048
2.150
117,115
+0.09(+4.33%)
Aug 24, 2020
2.175
2.175
2.048
2.061
100,724
-0.10(-4.53%)
Aug 21, 2020
2.116
2.303
2.082
2.158
741,964
-0.09(-4.15%)
Aug 20, 2020
2.039
2.583
1.954
2.252
1,743,578
+0.20(+9.50%)
Aug 19, 2020
2.065
2.178
2.022
2.056
89,194
-0.03(-1.22%)
Aug 18, 2020
2.226
2.235
2.073
2.082
137,647
-0.14(-6.13%)
Aug 17, 2020
2.192
2.274
2.175
2.218
80,831
+0.03(+1.16%)
Aug 14, 2020
2.226
2.239
2.184
2.192
61,075
-0.05(-2.27%)
Aug 13, 2020
2.252
2.354
2.226
2.243
128,776
-0.03(-1.12%)
Aug 12, 2020
2.311
2.481
2.158
2.269
354,777
-0.11(-4.64%)
Aug 11, 2020
2.464
2.541
2.294
2.379
987,872
-0.02(-0.71%)
Aug 10, 2020
2.277
2.481
2.269
2.396
189,879
+0.08(+3.68%)
Aug 07, 2020
2.209
2.311
2.158
2.311
125,798
+0.06(+2.64%)
Aug 06, 2020
2.209
2.252
2.107
2.252
208,931
+0.03(+1.14%)
Aug 05, 2020
2.226
2.260
2.209
2.226
218,648
+0.02(+0.77%)
Aug 04, 2020
2.252
2.337
2.209
2.209
409,000
-0.15(-6.47%)
Aug 03, 2020
2.294
3.501
2.167
2.362
5,444,637
+0.07(+2.96%)
Jul 31, 2020
2.226
2.320
2.226
2.294
16,945
+0.05(+2.27%)
Jul 30, 2020
2.260
2.311
2.218
2.243
12,814
-0.08(-3.30%)
Jul 29, 2020
2.294
2.371
2.235
2.320
30,441
+0.08(+3.41%)
Jul 28, 2020
2.243
2.337
2.209
2.243
69,704
-0.05(-2.22%)
Jul 27, 2020
2.303
2.428
2.235
2.294
31,683
-0.03(-1.46%)
Jul 24, 2020
2.294
2.379
2.294
2.328
24,241
-0.02(-0.72%)
Jul 23, 2020
2.337
2.430
2.286
2.345
95,111
-0.01(-0.38%)
Jul 22, 2020
2.541
2.677
2.294
2.354
299,762
-0.10(-4.14%)
Jul 21, 2020
2.286
2.464
2.175
2.456
474,828
+0.20(+8.65%)
Jul 20, 2020
2.303
2.396
2.184
2.260
161,475
-0.08(-3.27%)
Jul 17, 2020
2.558
2.660
2.286
2.337
280,546
-0.31(-11.58%)
Jul 16, 2020
2.065
2.677
1.988
2.643
1,006,616
+0.53(+25.10%)
Jul 15, 2020
2.006
2.124
1.983
2.113
67,131
+0.06(+2.73%)
Jul 14, 2020
2.014
2.065
1.980
2.056
30,596
+0.08(+3.86%)
Jul 13, 2020
2.218
2.286
1.954
1.980
188,232
-0.25(-11.41%)
Jul 10, 2020
2.099
2.541
2.099
2.235
612,282
+0.11(+5.20%)
Jul 09, 2020
2.218
2.252
2.124
2.125
71,012
-0.10(-4.39%)
Jul 08, 2020
2.201
2.235
2.167
2.222
7,916
+0.04(+1.75%)
Jul 07, 2020
2.184
2.277
2.184
2.184
30,308
+0.01(+0.39%)
Jul 06, 2020
2.209
2.277
2.124
2.175
100,545
+0.02(+0.79%)
Jul 02, 2020
2.218
2.269
2.150
2.158
27,183
-0.06(-2.68%)
Jul 01, 2020
2.124
2.218
2.116
2.218
42,059
+0.08(+3.57%)
Jun 30, 2020
2.133
2.218
2.090
2.141
48,894
+0.00(+0.00%)
Jun 29, 2020
2.184
2.235
2.124
2.141
82,076
-0.07(-3.08%)
Jun 26, 2020
2.277
2.277
2.150
2.209
60,722
-0.08(-3.70%)
Jun 25, 2020
2.294
2.320
2.226
2.294
53,084
-0.02(-0.74%)
Jun 24, 2020
2.422
2.422
2.226
2.311
139,871
-0.11(-4.56%)
Jun 23, 2020
2.337
2.711
2.201
2.422
697,752
+0.20(+8.78%)
Jun 22, 2020
2.269
2.405
2.158
2.226
170,399
-0.10(-4.38%)
Jun 19, 2020
2.685
2.736
2.243
2.328
627,345
-0.42(-15.43%)
Jun 18, 2020
2.124
2.796
2.124
2.753
1,053,917
+0.61(+28.57%)
Jun 17, 2020
2.184
2.271
2.133
2.141
35,576
-0.04(-1.95%)
Jun 16, 2020
2.269
2.328
2.167
2.184
30,963
+0.00(+0.00%)
Jun 15, 2020
2.056
2.303
2.056
2.184
59,877
+0.03(+1.18%)
Jun 12, 2020
2.167
2.328
2.120
2.158
74,490
+0.03(+1.60%)
Jun 11, 2020
2.201
2.260
2.107
2.124
57,328
-0.25(-10.71%)
Jun 10, 2020
2.422
2.430
2.209
2.379
118,876
+0.04(+1.82%)
Jun 09, 2020
2.430
2.541
2.243
2.337
85,527
-0.21(-8.33%)
Jun 08, 2020
2.592
2.702
2.388
2.549
193,880
-0.01(-0.33%)
Jun 05, 2020
2.413
2.974
2.320
2.558
1,090,175
+0.29(+12.73%)
Jun 04, 2020
1.971
2.269
1.827
2.269
368,109
+0.20(+9.88%)
Jun 03, 2020
2.082
2.209
2.034
2.065
70,313
-0.03(-1.62%)
Jun 02, 2020
2.158
2.175
2.065
2.099
86,109
-0.09(-4.26%)
Jun 01, 2020
2.320
2.362
2.124
2.192
127,364
-0.12(-5.15%)
May 29, 2020
2.362
2.549
2.218
2.311
83,904
-0.03(-1.09%)
May 28, 2020
2.821
2.821
2.337
2.337
369,983
-0.55(-19.12%)
May 27, 2020
3.374
4.334
2.566
2.889
13,411,617
+0.82(+39.92%)
May 26, 2020
2.082
2.082
1.895
2.065
14,676
+0.17(+8.97%)
May 22, 2020
1.844
1.980
1.844
1.895
3,412
-0.00(-0.24%)
May 21, 2020
1.886
1.912
1.827
1.899
9,164
+0.07(+3.97%)
May 20, 2020
1.869
1.899
1.802
1.827
11,059
-0.05(-2.71%)
May 19, 2020
1.980
2.073
1.874
1.878
10,253
-0.04(-2.21%)
May 18, 2020
1.861
2.005
1.785
1.920
11,180
+0.03(+1.80%)
May 15, 2020
1.937
2.039
1.640
1.886
46,600
-0.08(-4.04%)
May 14, 2020
1.963
2.018
1.963
1.966
9,573
+0.00(+0.15%)
May 13, 2020
2.014
2.086
1.937
1.963
12,029
-0.12(-5.71%)
May 12, 2020
2.005
2.209
1.997
2.082
49,335
+0.08(+3.81%)
May 11, 2020
1.886
2.090
1.827
2.005
35,986
+0.14(+7.76%)
May 08, 2020
1.886
1.912
1.861
1.861
7,531
+0.01(+0.45%)
May 07, 2020
1.886
1.970
1.836
1.853
19,967
-0.07(-3.54%)
May 06, 2020
1.827
2.039
1.827
1.920
17,111
+0.17(+9.71%)
May 05, 2020
1.768
1.903
1.751
1.751
13,633
-0.06(-3.29%)
May 04, 2020
1.922
1.922
1.746
1.810
22,806
-0.14(-6.99%)
May 01, 2020
1.954
1.963
1.912
1.946
8,237
-0.05(-2.55%)
Apr 30, 2020
1.971
2.039
1.954
1.997
8,448
-0.11(-5.24%)
Apr 29, 2020
2.048
2.192
1.973
2.107
25,531
+0.06(+2.90%)
Apr 28, 2020
1.971
2.082
1.912
2.048
53,608
+0.06(+2.99%)
Apr 27, 2020
1.946
1.997
1.869
1.988
22,293
+0.03(+1.78%)
Apr 24, 2020
2.048
2.048
1.827
1.954
38,480
+0.02(+0.83%)
Apr 23, 2020
1.869
2.082
1.869
1.937
27,720
+0.08(+4.59%)
Apr 22, 2020
1.963
2.107
1.802
1.853
85,087
-0.36(-16.15%)
Apr 21, 2020
2.634
2.634
1.980
2.209
205,289
-0.32(-12.75%)
Apr 20, 2020
1.700
3.136
1.700
2.532
693,977
+0.67(+36.07%)
Apr 17, 2020
1.912
1.912
1.802
1.861
19,181
-0.06(-3.10%)
Apr 16, 2020
1.853
1.920
1.700
1.920
9,004
-0.01(-0.44%)
Apr 15, 2020
2.124
2.124
1.810
1.929
18,076
-0.15(-7.35%)
Apr 14, 2020
1.869
2.209
1.819
2.082
49,718
+0.23(+12.39%)
Apr 13, 2020
1.861
1.861
1.802
1.853
9,076
+0.04(+2.35%)
Apr 09, 2020
1.785
1.937
1.708
1.810
16,828
+0.18(+10.93%)
Apr 08, 2020
1.827
1.827
1.583
1.632
14,588
-0.07(-4.00%)
Apr 07, 2020
1.708
1.793
1.700
1.700
15,091
+0.00(+0.00%)
Apr 06, 2020
1.691
1.885
1.691
1.700
5,507
+0.01(+0.55%)
Apr 03, 2020
1.589
1.789
1.589
1.690
8,119
+0.05(+2.79%)
Apr 02, 2020
1.869
1.954
1.598
1.644
69,417
-0.15(-8.29%)
Apr 01, 2020
1.785
2.175
1.785
1.793
12,744
-0.12(-6.22%)
Mar 31, 2020
2.209
2.447
1.785
1.912
36,359
-0.11(-5.66%)
Mar 30, 2020
1.878
2.473
1.718
2.027
225,487
+0.23(+13.03%)
Mar 27, 2020
1.768
2.124
1.360
1.793
131,917
+0.02(+0.91%)
Mar 26, 2020
1.861
1.946
1.649
1.777
13,383
+0.00(+0.05%)
Mar 25, 2020
1.674
1.836
1.572
1.776
8,523
+0.04(+2.20%)
Mar 24, 2020
1.885
1.885
1.700
1.738
6,247
+0.11(+7.07%)
Mar 23, 2020
1.691
1.997
1.445
1.623
6,420
-0.22(-11.98%)
Mar 20, 2020
1.572
1.844
1.521
1.844
11,650
+0.26(+16.67%)
Mar 19, 2020
1.470
1.615
1.470
1.581
7,199
+0.11(+7.51%)
Mar 18, 2020
1.598
1.674
1.232
1.470
27,194
-0.35(-19.22%)
Mar 17, 2020
1.742
2.065
1.546
1.820
36,022
+0.12(+7.08%)
Mar 16, 2020
3.297
3.297
1.487
1.700
37,370
+0.04(+2.56%)
Mar 13, 2020
1.878
2.155
1.487
1.657
91,083
-0.15(-8.49%)
Mar 12, 2020
1.700
1.912
1.045
1.811
30,030
+0.03(+1.96%)
Mar 11, 2020
1.819
1.929
1.737
1.776
17,503
-0.14(-7.52%)
Mar 10, 2020
1.903
2.014
1.810
1.920
28,373
+0.13(+7.11%)
Mar 09, 2020
2.090
2.269
1.785
1.793
31,930
-0.30(-14.23%)
Mar 06, 2020
2.252
2.523
2.090
2.090
19,770
-0.21(-9.22%)
Mar 05, 2020
2.218
2.494
2.218
2.303
27,558
+0.03(+1.50%)
Mar 04, 2020
2.515
3.595
2.252
2.269
445,950
-0.12(-4.98%)
Mar 03, 2020
2.371
2.405
2.218
2.388
22,386
+0.17(+7.66%)
Mar 02, 2020
2.031
2.690
1.969
2.218
73,202
+0.17(+8.18%)
Feb 28, 2020
2.039
2.124
1.923
2.050
19,534
-0.08(-3.88%)
Feb 27, 2020
2.243
2.305
2.133
2.133
42,211
-0.21(-9.06%)
Feb 26, 2020
2.422
2.532
2.345
2.345
6,827
-0.08(-3.16%)
Feb 25, 2020
2.464
2.517
2.422
2.422
8,965
-0.16(-6.25%)
Feb 24, 2020
2.583
2.626
2.345
2.583
20,071
-0.14(-5.30%)
Feb 21, 2020
2.837
2.843
2.600
2.728
3,883
-0.11(-3.89%)
Feb 20, 2020
2.668
2.906
2.617
2.838
16,622
+0.16(+6.03%)
Feb 19, 2020
2.549
2.805
2.464
2.677
57,003
-0.20(-7.08%)
Feb 18, 2020
2.940
2.940
2.592
2.881
60,078
+0.03(+1.19%)
Feb 14, 2020
2.731
2.854
2.507
2.847
52,955
+0.08(+3.08%)
Feb 13, 2020
2.736
3.000
2.623
2.762
66,673
-0.08(-2.98%)
Feb 12, 2020
2.549
3.824
2.532
2.847
1,263,532
+0.31(+12.30%)
Feb 11, 2020
2.543
2.573
2.490
2.535
8,314
+0.05(+1.81%)
Feb 10, 2020
2.583
2.583
2.439
2.490
6,832
-0.04(-1.72%)
Feb 07, 2020
2.498
2.558
2.433
2.534
6,825
+0.07(+2.77%)
Feb 06, 2020
2.379
2.558
2.379
2.465
9,435
+0.02(+0.73%)
Feb 05, 2020
2.439
2.719
2.422
2.447
7,091
-0.03(-1.20%)
Feb 04, 2020
2.541
2.541
2.337
2.477
12,665
+0.06(+2.28%)
Feb 03, 2020
2.558
2.634
2.422
2.422
20,409
-0.19(-7.17%)
Jan 31, 2020
2.600
2.696
2.592
2.609
13,533
+0.01(+0.33%)
Jan 30, 2020
2.600
2.872
2.592
2.600
14,017
-0.04(-1.61%)
Jan 29, 2020
2.677
3.319
2.583
2.643
143,209
+0.01(+0.45%)
Jan 28, 2020
2.796
2.796
2.585
2.631
18,996
-0.13(-4.74%)
Jan 27, 2020
2.847
2.872
2.762
2.762
9,207
-0.12(-4.03%)
Jan 24, 2020
3.078
3.078
2.576
2.878
23,771
-0.19(-6.25%)
Jan 23, 2020
3.212
3.212
3.059
3.070
4,816
-0.13(-4.08%)
Jan 22, 2020
3.170
3.377
3.093
3.200
12,638
+0.04(+1.23%)
Jan 21, 2020
3.399
3.399
3.127
3.161
17,090
-0.27(-7.92%)
Jan 17, 2020
3.348
3.433
3.280
3.433
11,650
+0.03(+0.97%)
Jan 16, 2020
3.337
3.493
3.304
3.400
8,341
-0.05(-1.45%)
Jan 15, 2020
3.442
3.588
3.428
3.450
16,367
-0.13(-3.53%)
Jan 14, 2020
3.697
3.697
3.576
3.576
9,484
-0.07(-2.01%)
Jan 13, 2020
3.778
3.926
3.620
3.650
20,243
-0.17(-4.56%)
Jan 10, 2020
3.824
3.892
3.733
3.824
15,886
+0.08(+2.04%)
Jan 09, 2020
3.747
3.790
3.697
3.747
27,300
-0.06(-1.56%)
Jan 08, 2020
3.879
3.879
3.676
3.807
15,591
-0.07(-1.76%)
Jan 07, 2020
3.756
3.875
3.700
3.875
14,486
+0.14(+3.64%)
Jan 06, 2020
3.654
3.739
3.595
3.739
31,696
+0.08(+2.33%)
Jan 03, 2020
3.629
3.654
3.505
3.654
10,826
+0.01(+0.23%)
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.