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
Capstone Turbine Cp
(NQ:
CPST
)
N/A
UNCHANGED
Last Price
Updated:
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
10.70
10.70
10.70
420,084
-0.28(-2.55%)
Dec 30, 2020
9.820
11.20
9.730
10.98
420,084
+1.27(+13.08%)
Dec 29, 2020
10.06
10.14
9.630
9.710
210,107
-0.38(-3.77%)
Dec 28, 2020
10.08
10.40
9.700
10.09
163,845
+0.24(+2.44%)
Dec 24, 2020
10.69
10.89
9.700
9.850
179,700
-0.61(-5.83%)
Dec 23, 2020
10.02
10.56
10.02
10.46
330,536
+0.76(+7.84%)
Dec 22, 2020
8.980
9.750
8.910
9.700
382,014
+1.11(+12.92%)
Dec 21, 2020
7.600
8.630
7.300
8.590
415,319
+0.79(+10.13%)
Dec 18, 2020
7.730
8.090
7.630
7.800
120,400
+0.17(+2.23%)
Dec 17, 2020
7.580
7.800
7.310
7.630
149,756
+0.23(+3.11%)
Dec 16, 2020
7.470
7.600
7.210
7.400
105,556
+0.05(+0.68%)
Dec 15, 2020
7.640
7.740
7.180
7.350
127,962
-0.10(-1.34%)
Dec 14, 2020
7.480
7.720
7.291
7.450
160,214
+0.05(+0.68%)
Dec 11, 2020
7.500
7.850
7.300
7.400
67,400
-0.22(-2.89%)
Dec 10, 2020
7.190
7.690
7.090
7.620
91,597
+0.25(+3.39%)
Dec 09, 2020
7.900
8.290
7.180
7.370
433,267
-0.51(-6.47%)
Dec 08, 2020
7.790
7.980
7.590
7.880
164,549
-0.01(-0.13%)
Dec 07, 2020
7.930
8.070
7.650
7.890
152,779
+0.05(+0.64%)
Dec 04, 2020
7.880
8.100
7.620
7.840
230,200
+0.06(+0.77%)
Dec 03, 2020
7.660
8.000
7.500
7.780
161,097
+0.24(+3.18%)
Dec 02, 2020
7.920
8.160
7.230
7.540
324,244
-0.48(-5.99%)
Dec 01, 2020
8.400
8.770
7.970
8.020
324,451
-0.03(-0.37%)
Nov 30, 2020
7.880
8.380
7.700
8.050
319,389
+0.25(+3.21%)
Nov 27, 2020
7.600
7.990
7.340
7.800
185,800
+0.31(+4.14%)
Nov 25, 2020
7.220
7.490
6.885
7.490
185,800
+0.28(+3.88%)
Nov 24, 2020
7.170
7.800
6.910
7.210
387,388
+0.36(+5.26%)
Nov 23, 2020
6.580
6.880
6.410
6.850
233,205
+0.32(+4.90%)
Nov 20, 2020
6.830
6.930
6.410
6.530
166,300
-0.32(-4.67%)
Nov 19, 2020
6.400
6.850
6.000
6.850
330,244
+0.51(+8.04%)
Nov 18, 2020
6.310
6.700
6.180
6.340
376,169
+0.12(+1.93%)
Nov 17, 2020
5.830
6.700
5.740
6.220
407,053
+0.30(+5.07%)
Nov 16, 2020
5.990
6.150
5.670
5.920
181,066
+0.22(+3.86%)
Nov 13, 2020
5.400
5.800
5.350
5.700
203,900
+0.44(+8.37%)
Nov 12, 2020
5.150
5.620
5.020
5.260
198,479
+0.16(+3.14%)
Nov 11, 2020
5.250
5.360
4.900
5.100
262,049
-0.35(-6.42%)
Nov 10, 2020
5.110
5.610
5.030
5.450
176,334
+0.49(+9.88%)
Nov 09, 2020
5.090
5.400
4.910
4.960
66,723
+0.20(+4.20%)
Nov 06, 2020
4.870
4.936
4.710
4.760
39,700
-0.10(-2.06%)
Nov 05, 2020
4.780
5.026
4.690
4.860
94,043
+0.18(+3.85%)
Nov 04, 2020
5.120
5.130
4.650
4.680
108,428
-0.44(-8.59%)
Nov 03, 2020
5.000
5.310
4.950
5.120
94,023
+0.25(+5.13%)
Nov 02, 2020
4.660
4.920
4.650
4.870
78,769
+0.27(+5.87%)
Oct 30, 2020
4.610
4.790
4.450
4.600
65,400
-0.03(-0.65%)
Oct 29, 2020
4.660
4.760
4.470
4.630
57,564
+0.07(+1.54%)
Oct 28, 2020
4.520
4.680
4.385
4.560
96,730
-0.07(-1.51%)
Oct 27, 2020
4.980
4.980
4.520
4.630
60,377
-0.07(-1.49%)
Oct 26, 2020
4.920
4.961
4.690
4.700
81,943
-0.27(-5.43%)
Oct 23, 2020
5.150
5.200
4.820
4.970
103,000
-0.02(-0.40%)
Oct 22, 2020
5.000
5.090
4.650
4.990
108,492
-0.06(-1.19%)
Oct 21, 2020
5.490
5.490
4.850
5.050
176,127
-0.39(-7.17%)
Oct 20, 2020
5.540
5.600
5.400
5.440
67,132
-0.01(-0.18%)
Oct 19, 2020
5.700
5.790
5.350
5.450
104,990
-0.26(-4.55%)
Oct 16, 2020
6.180
6.180
5.650
5.710
119,500
-0.33(-5.46%)
Oct 15, 2020
5.500
6.230
5.330
6.040
405,987
+0.60(+11.03%)
Oct 14, 2020
6.070
6.140
5.410
5.440
138,751
-0.49(-8.26%)
Oct 13, 2020
5.500
6.010
5.330
5.930
94,255
+0.43(+7.82%)
Oct 12, 2020
5.900
5.900
5.500
5.500
108,551
-0.33(-5.66%)
Oct 09, 2020
6.000
6.200
5.790
5.830
116,500
+0.05(+0.87%)
Oct 08, 2020
6.300
6.630
5.620
5.780
431,365
-0.94(-13.99%)
Oct 07, 2020
5.330
6.800
5.170
6.720
831,283
+1.52(+29.23%)
Oct 06, 2020
5.450
5.640
5.070
5.200
198,059
-0.21(-3.88%)
Oct 05, 2020
4.870
5.480
4.870
5.410
354,419
+0.56(+11.55%)
Oct 02, 2020
4.860
4.920
4.460
4.850
152,100
+0.02(+0.41%)
Oct 01, 2020
4.770
4.940
4.730
4.830
92,432
+0.07(+1.47%)
Sep 30, 2020
4.800
5.060
4.710
4.760
199,354
+0.01(+0.21%)
Sep 29, 2020
4.620
4.850
4.520
4.750
136,366
+0.10(+2.15%)
Sep 28, 2020
4.190
4.730
4.190
4.650
159,189
+0.51(+12.32%)
Sep 25, 2020
3.990
4.270
3.960
4.140
76,500
+0.14(+3.50%)
Sep 24, 2020
3.810
4.180
3.660
4.000
131,823
+0.20(+5.26%)
Sep 23, 2020
3.950
4.110
3.800
3.800
63,484
-0.18(-4.52%)
Sep 22, 2020
4.010
4.070
3.860
3.980
149,578
+0.01(+0.25%)
Sep 21, 2020
4.010
4.079
3.800
3.970
106,083
-0.18(-4.34%)
Sep 18, 2020
4.210
4.240
4.010
4.150
119,500
-0.08(-1.89%)
Sep 17, 2020
4.330
4.450
4.200
4.230
52,305
-0.09(-2.08%)
Sep 16, 2020
4.220
4.520
4.120
4.320
115,077
+0.07(+1.65%)
Sep 15, 2020
4.330
4.470
4.150
4.250
96,407
+0.03(+0.71%)
Sep 14, 2020
3.800
4.275
3.800
4.220
127,040
+0.43(+11.35%)
Sep 11, 2020
3.900
4.018
3.750
3.790
72,200
-0.10(-2.57%)
Sep 10, 2020
4.190
4.210
3.860
3.890
146,457
-0.04(-1.02%)
Sep 09, 2020
3.880
4.120
3.720
3.930
169,580
+0.08(+2.08%)
Sep 08, 2020
3.880
3.980
3.770
3.850
103,790
+0.00(+0.00%)
Sep 04, 2020
4.070
4.100
3.600
3.850
307,200
-0.22(-5.41%)
Sep 03, 2020
4.240
4.330
3.910
4.070
199,227
-0.22(-5.13%)
Sep 02, 2020
4.330
4.370
4.160
4.290
133,210
-0.01(-0.23%)
Sep 01, 2020
4.150
4.340
4.040
4.300
132,272
+0.18(+4.37%)
Aug 31, 2020
4.100
4.170
3.850
4.120
251,561
-0.08(-1.90%)
Aug 28, 2020
4.260
4.380
4.040
4.200
163,200
-0.07(-1.64%)
Aug 27, 2020
4.490
4.600
4.120
4.270
264,817
-0.19(-4.26%)
Aug 26, 2020
4.870
4.900
4.420
4.460
649,721
-0.52(-10.44%)
Aug 25, 2020
5.110
5.210
4.850
4.980
601,168
-0.13(-2.54%)
Aug 24, 2020
5.650
5.650
4.860
5.110
283,874
-0.29(-5.37%)
Aug 21, 2020
5.600
5.760
5.350
5.400
114,300
-0.23(-4.09%)
Aug 20, 2020
5.610
5.740
5.320
5.630
190,276
+0.09(+1.62%)
Aug 19, 2020
5.090
5.580
5.090
5.540
280,526
+0.50(+9.92%)
Aug 18, 2020
5.000
5.180
4.810
5.040
156,760
+0.03(+0.60%)
Aug 17, 2020
5.200
5.230
4.750
5.010
170,494
-0.19(-3.65%)
Aug 14, 2020
5.260
5.350
5.130
5.200
120,900
-0.02(-0.38%)
Aug 13, 2020
5.200
5.372
5.061
5.220
148,142
+0.03(+0.58%)
Aug 12, 2020
5.280
5.500
5.000
5.190
209,284
-0.10(-1.89%)
Aug 11, 2020
5.590
6.000
5.190
5.290
529,514
-0.10(-1.86%)
Aug 10, 2020
4.890
5.400
4.770
5.390
387,669
+0.83(+18.20%)
Aug 07, 2020
4.490
4.990
4.290
4.560
360,500
+0.24(+5.56%)
Aug 06, 2020
4.310
4.450
4.250
4.320
106,412
+0.03(+0.70%)
Aug 05, 2020
4.470
4.560
4.010
4.290
270,188
-0.21(-4.67%)
Aug 04, 2020
4.300
4.580
4.120
4.500
255,561
+0.25(+5.88%)
Aug 03, 2020
4.030
4.250
4.030
4.250
119,113
+0.24(+5.99%)
Jul 31, 2020
4.050
4.390
3.980
4.010
143,300
-0.17(-4.07%)
Jul 30, 2020
3.870
4.200
3.710
4.180
323,524
+0.31(+8.01%)
Jul 29, 2020
3.610
3.920
3.575
3.870
175,975
+0.15(+4.03%)
Jul 28, 2020
3.760
3.760
3.554
3.720
70,681
-0.05(-1.33%)
Jul 27, 2020
3.900
4.030
3.665
3.770
130,704
-0.08(-2.08%)
Jul 24, 2020
3.950
4.050
3.780
3.850
117,900
-0.08(-2.04%)
Jul 23, 2020
3.960
4.100
3.890
3.930
185,099
+0.00(+0.00%)
Jul 22, 2020
3.600
4.200
3.600
3.930
531,897
+0.34(+9.47%)
Jul 21, 2020
3.410
3.670
3.361
3.590
197,138
+0.22(+6.53%)
Jul 20, 2020
3.360
3.410
3.250
3.370
94,422
-0.04(-1.17%)
Jul 17, 2020
3.470
3.530
3.380
3.410
145,600
-0.06(-1.73%)
Jul 16, 2020
3.350
3.500
3.260
3.470
144,921
+0.12(+3.58%)
Jul 15, 2020
3.100
3.400
3.070
3.350
165,378
+0.29(+9.48%)
Jul 14, 2020
3.000
3.150
2.870
3.060
112,792
+0.09(+3.03%)
Jul 13, 2020
3.040
3.150
2.930
2.970
145,036
-0.12(-3.88%)
Jul 10, 2020
3.170
3.234
3.050
3.090
175,700
-0.15(-4.63%)
Jul 09, 2020
3.600
3.780
3.130
3.240
509,796
-0.12(-3.57%)
Jul 08, 2020
3.050
3.380
3.040
3.360
215,896
+0.29(+9.45%)
Jul 07, 2020
3.120
3.243
2.950
3.070
202,120
-0.05(-1.60%)
Jul 06, 2020
2.980
3.330
2.970
3.120
247,985
+0.15(+5.05%)
Jul 02, 2020
3.160
3.290
2.760
2.970
638,700
-0.48(-13.91%)
Jul 01, 2020
3.200
3.660
3.090
3.450
1,250,323
+0.43(+14.24%)
Jun 30, 2020
2.420
3.040
2.420
3.020
446,143
+0.52(+20.80%)
Jun 29, 2020
2.370
2.620
2.330
2.500
239,236
+0.15(+6.38%)
Jun 26, 2020
2.350
2.440
2.260
2.350
69,200
+0.00(+0.00%)
Jun 25, 2020
2.330
2.390
2.320
2.350
47,571
+0.02(+0.86%)
Jun 24, 2020
2.350
2.395
2.270
2.330
57,314
-0.04(-1.69%)
Jun 23, 2020
2.390
2.530
2.360
2.370
88,047
-0.02(-0.84%)
Jun 22, 2020
2.430
2.480
2.350
2.390
103,006
-0.05(-2.05%)
Jun 19, 2020
2.590
2.590
2.430
2.440
175,400
-0.04(-1.61%)
Jun 18, 2020
2.510
2.590
2.480
2.480
73,348
-0.06(-2.36%)
Jun 17, 2020
2.620
2.620
2.470
2.540
50,221
-0.08(-3.05%)
Jun 16, 2020
2.610
2.650
2.520
2.620
96,073
+0.01(+0.38%)
Jun 15, 2020
2.510
2.680
2.450
2.610
75,737
+0.10(+3.98%)
Jun 12, 2020
2.510
2.700
2.410
2.510
106,400
+0.05(+2.03%)
Jun 11, 2020
2.670
2.730
2.420
2.460
240,718
-0.36(-12.77%)
Jun 10, 2020
2.910
2.920
2.710
2.820
182,783
-0.07(-2.42%)
Jun 09, 2020
2.890
2.970
2.700
2.890
178,097
-0.05(-1.70%)
Jun 08, 2020
2.630
2.940
2.570
2.940
264,620
+0.38(+14.84%)
Jun 05, 2020
2.620
2.675
2.440
2.560
270,300
+0.00(+0.00%)
Jun 04, 2020
2.420
2.590
2.380
2.560
189,962
+0.11(+4.49%)
Jun 03, 2020
2.510
2.590
2.435
2.450
97,242
-0.09(-3.54%)
Jun 02, 2020
2.430
2.540
2.370
2.540
147,141
+0.12(+4.96%)
Jun 01, 2020
2.310
2.460
2.260
2.420
173,610
+0.08(+3.42%)
May 29, 2020
2.290
2.357
2.260
2.340
79,600
+0.08(+3.54%)
May 28, 2020
2.480
2.500
2.250
2.260
182,102
-0.07(-3.00%)
May 27, 2020
2.490
2.512
2.110
2.330
242,292
-0.19(-7.54%)
May 26, 2020
2.520
2.600
2.460
2.520
104,074
+0.00(+0.00%)
May 22, 2020
2.500
2.525
2.400
2.520
106,800
+0.02(+0.80%)
May 21, 2020
2.610
2.640
2.500
2.500
187,990
-0.06(-2.34%)
May 20, 2020
2.710
2.720
2.520
2.560
146,239
-0.14(-5.19%)
May 19, 2020
2.580
2.750
2.570
2.700
184,797
+0.13(+5.06%)
May 18, 2020
2.670
2.740
2.500
2.570
153,592
+0.01(+0.39%)
May 15, 2020
2.390
2.570
2.250
2.560
172,200
+0.09(+3.64%)
May 14, 2020
2.610
2.680
2.340
2.470
338,961
-0.23(-8.52%)
May 13, 2020
3.100
3.170
2.500
2.700
442,815
-0.38(-12.34%)
May 12, 2020
2.860
3.200
2.800
3.080
498,372
+0.28(+10.00%)
May 11, 2020
2.460
2.890
2.450
2.800
519,101
+0.39(+16.18%)
May 08, 2020
2.240
2.450
2.221
2.410
248,900
+0.23(+10.55%)
May 07, 2020
2.400
2.540
2.150
2.180
232,692
-0.27(-11.02%)
May 06, 2020
2.000
2.540
1.870
2.450
641,204
+0.60(+32.43%)
May 05, 2020
1.849
1.997
1.820
1.850
60,803
+0.03(+1.65%)
May 04, 2020
1.780
1.890
1.780
1.820
71,054
+0.01(+0.55%)
May 01, 2020
1.850
1.890
1.800
1.810
92,300
-0.09(-4.74%)
Apr 30, 2020
2.100
2.100
1.810
1.900
144,721
-0.17(-8.21%)
Apr 29, 2020
2.140
2.330
1.910
2.070
504,429
+0.02(+0.98%)
Apr 28, 2020
1.550
2.270
1.510
2.050
837,989
+0.55(+36.67%)
Apr 27, 2020
1.360
1.520
1.300
1.500
295,177
+0.20(+15.38%)
Apr 24, 2020
1.260
1.360
1.130
1.300
185,200
+0.08(+6.56%)
Apr 23, 2020
1.220
1.230
1.160
1.220
86,569
+0.04(+3.39%)
Apr 22, 2020
1.170
1.250
1.160
1.180
118,581
+0.02(+1.72%)
Apr 21, 2020
1.310
1.310
1.120
1.160
275,319
-0.13(-10.08%)
Apr 20, 2020
1.300
1.340
1.250
1.290
144,040
+0.04(+3.20%)
Apr 17, 2020
1.280
1.310
1.240
1.250
73,900
+0.01(+0.81%)
Apr 16, 2020
1.250
1.320
1.220
1.240
81,340
-0.02(-1.59%)
Apr 15, 2020
1.300
1.320
1.230
1.260
160,781
-0.02(-1.56%)
Apr 14, 2020
1.260
1.350
1.257
1.280
118,958
+0.05(+4.07%)
Apr 13, 2020
1.250
1.260
1.200
1.230
67,715
+0.02(+1.65%)
Apr 09, 2020
1.250
1.297
1.210
1.210
133,100
+0.00(+0.00%)
Apr 08, 2020
1.260
1.280
1.200
1.210
133,704
-0.05(-3.97%)
Apr 07, 2020
1.200
1.280
1.200
1.260
126,089
+0.08(+6.78%)
Apr 06, 2020
1.220
1.240
1.130
1.180
165,074
+0.00(+0.00%)
Apr 03, 2020
1.180
1.220
1.150
1.180
52,900
+0.04(+3.51%)
Apr 02, 2020
1.120
1.189
1.100
1.140
96,893
+0.02(+1.79%)
Apr 01, 2020
1.190
1.200
1.100
1.120
88,688
-0.08(-6.67%)
Mar 31, 2020
1.080
1.240
1.080
1.200
161,655
+0.13(+12.15%)
Mar 30, 2020
1.050
1.120
1.020
1.070
231,975
-0.05(-4.46%)
Mar 27, 2020
1.270
1.270
1.100
1.120
175,700
-0.09(-7.44%)
Mar 26, 2020
1.300
1.320
1.210
1.210
257,363
-0.06(-4.72%)
Mar 25, 2020
1.210
1.390
1.110
1.270
363,986
+0.11(+9.48%)
Mar 24, 2020
1.190
1.260
1.050
1.160
254,921
-0.01(-0.85%)
Mar 23, 2020
1.170
1.200
1.100
1.170
47,532
-0.01(-0.85%)
Mar 20, 2020
1.190
1.200
1.100
1.180
141,400
+0.04(+3.51%)
Mar 19, 2020
1.120
1.250
1.070
1.140
190,068
+0.06(+5.56%)
Mar 18, 2020
1.240
1.270
1.000
1.080
276,334
-0.12(-10.00%)
Mar 17, 2020
1.390
1.470
1.030
1.200
286,953
-0.18(-13.04%)
Mar 16, 2020
1.640
1.690
1.320
1.380
271,802
-0.34(-19.77%)
Mar 13, 2020
2.030
2.050
1.690
1.720
197,400
-0.28(-14.00%)
Mar 12, 2020
2.000
2.070
1.900
2.000
262,795
-0.06(-2.91%)
Mar 11, 2020
2.060
2.100
2.010
2.060
84,350
-0.02(-0.96%)
Mar 10, 2020
2.180
2.270
2.040
2.080
140,887
+0.04(+1.96%)
Mar 09, 2020
2.230
2.380
2.040
2.040
154,606
-0.25(-10.92%)
Mar 06, 2020
2.410
2.430
2.280
2.290
121,900
-0.14(-5.76%)
Mar 05, 2020
2.480
2.489
2.400
2.430
54,100
-0.07(-2.80%)
Mar 04, 2020
2.700
2.700
2.492
2.500
108,642
+0.02(+0.81%)
Mar 03, 2020
2.430
2.670
2.380
2.480
237,763
+0.36(+16.98%)
Mar 02, 2020
2.330
2.360
2.090
2.120
197,870
-0.13(-5.78%)
Feb 28, 2020
2.400
2.420
2.250
2.250
183,400
-0.15(-6.25%)
Feb 27, 2020
2.580
2.620
2.400
2.400
167,208
-0.25(-9.43%)
Feb 26, 2020
2.670
2.760
2.620
2.650
115,871
-0.05(-1.85%)
Feb 25, 2020
2.850
2.850
2.650
2.700
126,199
-0.14(-4.93%)
Feb 24, 2020
2.680
2.930
2.680
2.840
106,221
+0.10(+3.65%)
Feb 21, 2020
2.690
2.790
2.680
2.740
63,100
+0.02(+0.74%)
Feb 20, 2020
2.700
2.790
2.680
2.720
109,254
-0.02(-0.73%)
Feb 19, 2020
2.780
2.800
2.660
2.740
181,121
-0.02(-0.72%)
Feb 18, 2020
2.790
2.828
2.600
2.760
145,130
-0.03(-1.08%)
Feb 14, 2020
2.900
2.928
2.730
2.790
123,500
-0.11(-3.79%)
Feb 13, 2020
2.700
3.160
2.662
2.900
474,855
+0.23(+8.61%)
Feb 12, 2020
2.650
2.700
2.630
2.670
147,895
+0.04(+1.52%)
Feb 11, 2020
2.590
2.640
2.570
2.630
55,787
+0.02(+0.77%)
Feb 10, 2020
2.600
2.700
2.580
2.610
93,694
+0.03(+1.16%)
Feb 07, 2020
2.590
2.698
2.550
2.580
113,600
-0.08(-3.01%)
Feb 06, 2020
2.760
2.790
2.650
2.660
56,021
-0.10(-3.62%)
Feb 05, 2020
2.750
2.800
2.730
2.760
51,953
+0.01(+0.36%)
Feb 04, 2020
2.810
2.840
2.720
2.750
98,964
-0.02(-0.72%)
Feb 03, 2020
2.620
2.840
2.620
2.770
176,185
+0.15(+5.73%)
Jan 31, 2020
2.650
2.660
2.550
2.620
55,600
-0.04(-1.50%)
Jan 30, 2020
2.590
2.660
2.510
2.660
67,314
+0.04(+1.53%)
Jan 29, 2020
2.730
2.730
2.560
2.620
141,737
-0.05(-1.87%)
Jan 28, 2020
2.670
2.770
2.660
2.670
75,566
-0.03(-1.11%)
Jan 27, 2020
2.810
2.810
2.660
2.700
122,428
-0.11(-3.91%)
Jan 24, 2020
2.900
2.900
2.660
2.810
130,400
-0.05(-1.75%)
Jan 23, 2020
2.900
3.000
2.800
2.860
175,096
-0.08(-2.72%)
Jan 22, 2020
3.100
3.150
2.900
2.940
108,059
-0.18(-5.77%)
Jan 21, 2020
3.110
3.140
3.080
3.120
53,787
+0.02(+0.65%)
Jan 17, 2020
3.150
3.195
3.100
3.100
107,400
-0.08(-2.52%)
Jan 16, 2020
3.200
3.230
3.120
3.180
106,941
+0.09(+2.91%)
Jan 15, 2020
3.110
3.130
3.050
3.090
67,766
-0.02(-0.64%)
Jan 14, 2020
3.140
3.175
2.991
3.110
81,586
+0.01(+0.32%)
Jan 13, 2020
3.040
3.190
2.890
3.100
159,311
+0.13(+4.38%)
Jan 10, 2020
3.080
3.131
2.940
2.970
161,500
-0.08(-2.62%)
Jan 09, 2020
3.200
3.250
3.050
3.050
106,870
-0.15(-4.69%)
Jan 08, 2020
3.490
3.500
3.160
3.200
160,395
-0.27(-7.78%)
Jan 07, 2020
3.480
3.730
3.360
3.470
116,529
+0.01(+0.29%)
Jan 06, 2020
3.300
3.820
3.210
3.460
174,984
-0.17(-4.68%)
Jan 03, 2020
3.420
4.170
3.377
3.630
706,200
+0.21(+6.14%)
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.