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
Purple Innovation Inc
(NQ:
PRPL
)
1.210
+0.050 (+4.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2018
5.900
5.950
5.790
5.890
3,800
+0.14(+2.43%)
Dec 28, 2018
5.550
5.950
5.460
5.750
15,300
+0.20(+3.60%)
Dec 27, 2018
5.460
5.690
5.300
5.550
3,152
+0.17(+3.16%)
Dec 26, 2018
5.160
5.550
5.090
5.380
3,949
+0.03(+0.56%)
Dec 24, 2018
5.280
5.600
5.180
5.350
3,600
-0.25(-4.46%)
Dec 21, 2018
5.620
5.770
5.600
5.600
17,000
+0.07(+1.27%)
Dec 20, 2018
5.680
5.680
5.460
5.530
5,845
+0.00(+0.00%)
Dec 19, 2018
5.660
5.960
5.400
5.530
6,982
-0.28(-4.82%)
Dec 18, 2018
5.810
5.810
5.810
5.810
889
-0.01(-0.17%)
Dec 17, 2018
6.090
6.090
5.640
5.820
4,309
+0.12(+2.11%)
Dec 14, 2018
6.090
6.090
5.700
5.700
2,400
-0.16(-2.73%)
Dec 13, 2018
5.980
6.230
5.860
5.860
6,867
-0.21(-3.46%)
Dec 12, 2018
5.710
6.380
5.710
6.070
4,781
+0.22(+3.76%)
Dec 11, 2018
5.930
6.040
5.430
5.850
5,079
-0.53(-8.31%)
Dec 10, 2018
6.540
6.540
5.990
6.380
7,245
-0.25(-3.77%)
Dec 07, 2018
6.740
6.740
6.390
6.630
12,100
-0.30(-4.33%)
Dec 06, 2018
6.850
6.950
6.630
6.930
4,691
+0.04(+0.58%)
Dec 04, 2018
6.790
7.010
6.770
6.890
9,400
+0.03(+0.44%)
Dec 03, 2018
7.450
7.450
6.720
6.860
5,520
-0.30(-4.19%)
Nov 30, 2018
7.060
7.200
6.860
7.160
20,200
+0.04(+0.56%)
Nov 29, 2018
7.300
7.372
7.018
7.120
7,530
-0.18(-2.47%)
Nov 28, 2018
7.160
7.400
7.160
7.300
12,960
+0.06(+0.83%)
Nov 27, 2018
7.330
7.330
6.930
7.240
3,741
-0.09(-1.23%)
Nov 26, 2018
7.100
7.750
6.548
7.330
73,337
+0.29(+4.12%)
Nov 23, 2018
6.920
7.040
6.350
7.040
10,200
-0.10(-1.40%)
Nov 21, 2018
7.140
7.140
7.140
0
+0.71(+11.04%)
Nov 20, 2018
5.770
6.490
5.720
6.430
11,950
+0.72(+12.61%)
Nov 19, 2018
5.430
5.800
5.360
5.710
19,197
+0.20(+3.63%)
Nov 16, 2018
4.760
5.740
4.760
5.510
20,500
+0.76(+16.00%)
Nov 15, 2018
5.060
5.060
4.450
4.750
53,156
-0.76(-13.79%)
Nov 14, 2018
5.180
5.510
5.085
5.510
20,403
+0.37(+7.20%)
Nov 13, 2018
5.340
5.350
5.050
5.140
7,691
-0.22(-4.10%)
Nov 12, 2018
5.310
5.370
5.310
5.360
3,477
+0.06(+1.13%)
Nov 09, 2018
5.420
5.420
5.270
5.300
6,900
-0.01(-0.19%)
Nov 08, 2018
5.450
5.680
5.310
5.310
7,019
-0.14(-2.57%)
Nov 07, 2018
5.440
5.594
5.310
5.450
12,745
+0.12(+2.25%)
Nov 06, 2018
5.420
5.750
5.280
5.330
11,049
+0.11(+2.11%)
Nov 05, 2018
5.510
5.510
4.991
5.220
24,323
-0.03(-0.57%)
Nov 02, 2018
6.580
6.580
4.710
5.250
63,200
-1.28(-19.60%)
Nov 01, 2018
6.820
6.900
6.320
6.530
81,989
-0.42(-6.04%)
Oct 31, 2018
7.000
7.016
6.800
6.950
127,669
+0.20(+2.96%)
Oct 30, 2018
6.750
7.000
6.670
6.750
201,738
+0.25(+3.85%)
Oct 29, 2018
6.260
6.500
6.240
6.500
64,139
+0.35(+5.69%)
Oct 26, 2018
5.850
6.300
5.540
6.150
54,100
+0.30(+5.13%)
Oct 25, 2018
5.630
5.850
5.290
5.850
29,681
+0.25(+4.46%)
Oct 24, 2018
5.700
5.800
5.510
5.600
24,710
-0.19(-3.28%)
Oct 23, 2018
5.470
5.790
5.400
5.790
32,081
+0.39(+7.22%)
Oct 22, 2018
5.390
5.540
5.390
5.400
12,148
+0.01(+0.19%)
Oct 19, 2018
5.590
5.590
5.390
5.390
20,800
-0.29(-5.11%)
Oct 18, 2018
5.600
5.750
5.600
5.680
11,489
-0.01(-0.18%)
Oct 17, 2018
5.530
5.740
5.530
5.690
8,392
-0.01(-0.18%)
Oct 16, 2018
5.400
5.700
5.350
5.700
29,688
+0.36(+6.74%)
Oct 15, 2018
5.460
5.460
5.200
5.340
11,326
+0.08(+1.52%)
Oct 12, 2018
5.140
5.580
5.130
5.260
74,400
-0.04(-0.75%)
Oct 11, 2018
5.200
5.360
5.100
5.300
35,199
+0.01(+0.19%)
Oct 10, 2018
5.350
5.630
5.083
5.290
98,992
-0.16(-2.94%)
Oct 09, 2018
5.304
5.810
5.304
5.450
22,613
+0.04(+0.74%)
Oct 08, 2018
5.400
5.480
5.320
5.410
17,423
+0.01(+0.19%)
Oct 05, 2018
5.420
5.525
5.235
5.400
33,300
+0.11(+2.08%)
Oct 04, 2018
5.600
5.650
5.130
5.290
82,343
-0.38(-6.78%)
Oct 03, 2018
5.700
5.700
5.400
5.675
30,632
+0.08(+1.34%)
Oct 02, 2018
5.350
5.700
5.340
5.600
14,062
+0.23(+4.28%)
Oct 01, 2018
5.750
6.090
5.340
5.370
57,791
-0.43(-7.41%)
Sep 28, 2018
5.550
5.830
5.550
5.800
34,700
+0.22(+3.94%)
Sep 27, 2018
5.630
5.710
5.530
5.580
33,083
-0.09(-1.59%)
Sep 26, 2018
5.340
5.780
5.050
5.670
23,849
+0.18(+3.28%)
Sep 25, 2018
5.657
5.680
5.450
5.490
7,626
-0.10(-1.79%)
Sep 24, 2018
5.550
5.719
5.550
5.590
4,845
+0.14(+2.57%)
Sep 21, 2018
5.770
5.800
5.450
5.450
94,300
-0.31(-5.38%)
Sep 20, 2018
5.680
5.800
5.680
5.760
17,025
+0.11(+1.95%)
Sep 19, 2018
5.630
5.680
5.560
5.650
14,152
+0.15(+2.73%)
Sep 18, 2018
5.350
5.590
5.350
5.500
8,739
+0.05(+0.92%)
Sep 17, 2018
5.580
5.700
5.350
5.450
11,637
-0.15(-2.68%)
Sep 14, 2018
5.480
5.720
5.300
5.600
14,700
+0.07(+1.27%)
Sep 13, 2018
5.530
5.600
5.530
5.530
12,880
-0.05(-0.90%)
Sep 12, 2018
5.600
5.700
5.040
5.580
7,824
-0.02(-0.36%)
Sep 11, 2018
5.510
5.605
5.500
5.600
26,725
+0.07(+1.27%)
Sep 10, 2018
5.220
5.640
5.210
5.530
24,409
+0.39(+7.59%)
Sep 07, 2018
5.460
5.600
5.060
5.140
23,000
-0.30(-5.51%)
Sep 06, 2018
5.600
5.695
5.420
5.440
14,449
-0.11(-1.98%)
Sep 05, 2018
5.720
5.770
5.530
5.550
17,166
-0.14(-2.46%)
Sep 04, 2018
5.570
5.690
5.520
5.690
17,922
+0.12(+2.15%)
Aug 31, 2018
5.570
5.570
5.570
0
-0.12(-2.11%)
Aug 30, 2018
5.540
5.760
5.507
5.690
11,739
+0.17(+3.08%)
Aug 29, 2018
5.440
5.687
5.440
5.520
7,838
+0.08(+1.47%)
Aug 28, 2018
5.590
5.620
5.420
5.440
5,962
-0.09(-1.63%)
Aug 27, 2018
5.420
5.600
5.420
5.530
9,813
+0.03(+0.55%)
Aug 24, 2018
5.360
5.560
5.360
5.500
3,700
+0.05(+0.92%)
Aug 23, 2018
5.590
5.600
5.400
5.450
18,843
+0.00(+0.00%)
Aug 22, 2018
5.600
5.600
5.450
5.450
16,082
-0.09(-1.62%)
Aug 21, 2018
5.600
5.650
5.400
5.540
19,442
-0.16(-2.81%)
Aug 20, 2018
5.790
5.800
5.620
5.700
4,726
+0.04(+0.71%)
Aug 17, 2018
5.810
5.850
5.640
5.660
5,800
-0.14(-2.41%)
Aug 16, 2018
5.910
5.910
5.600
5.800
20,092
-0.11(-1.86%)
Aug 15, 2018
5.930
5.931
5.881
5.910
10,565
+0.01(+0.17%)
Aug 14, 2018
6.000
6.000
5.850
5.900
18,580
+0.02(+0.34%)
Aug 13, 2018
5.700
5.980
5.690
5.880
15,327
+0.07(+1.20%)
Aug 10, 2018
6.300
6.300
5.700
5.810
68,600
-0.69(-10.62%)
Aug 09, 2018
6.930
6.990
6.280
6.500
49,158
-0.17(-2.55%)
Aug 08, 2018
6.550
6.980
6.270
6.670
42,089
+0.17(+2.62%)
Aug 07, 2018
6.930
6.930
6.200
6.500
67,932
-0.24(-3.56%)
Aug 06, 2018
6.960
7.000
6.730
6.740
20,357
-0.25(-3.58%)
Aug 03, 2018
6.920
7.200
6.900
6.990
39,500
+0.09(+1.30%)
Aug 02, 2018
6.980
7.260
6.690
6.900
21,581
-0.31(-4.30%)
Aug 01, 2018
7.450
7.450
7.000
7.210
14,498
-0.23(-3.09%)
Jul 31, 2018
7.250
7.440
7.230
7.440
6,968
+0.21(+2.90%)
Jul 30, 2018
7.320
7.400
7.150
7.230
195,015
-0.26(-3.47%)
Jul 27, 2018
7.270
7.500
7.250
7.490
18,400
+0.22(+3.03%)
Jul 26, 2018
7.300
7.395
7.158
7.270
53,364
-0.03(-0.41%)
Jul 25, 2018
7.719
7.719
7.170
7.300
54,432
-0.44(-5.68%)
Jul 24, 2018
7.660
7.840
7.650
7.740
14,595
-0.05(-0.64%)
Jul 23, 2018
7.990
7.990
7.676
7.790
15,217
-0.14(-1.77%)
Jul 20, 2018
8.000
8.010
7.800
7.930
10,739
-0.04(-0.50%)
Jul 19, 2018
8.200
8.200
7.911
7.970
7,043
-0.21(-2.57%)
Jul 18, 2018
8.199
8.200
7.930
8.180
17,527
+0.18(+2.25%)
Jul 17, 2018
8.268
8.268
7.900
8.000
9,261
+0.11(+1.39%)
Jul 16, 2018
7.800
8.300
7.800
7.890
86,743
+0.03(+0.38%)
Jul 13, 2018
7.600
7.900
7.503
7.860
22,781
+0.20(+2.61%)
Jul 12, 2018
7.730
7.750
7.480
7.660
15,095
-0.12(-1.54%)
Jul 11, 2018
7.770
7.930
7.510
7.780
10,726
+0.00(+0.00%)
Jul 10, 2018
8.250
8.250
7.250
7.780
68,369
-0.42(-5.12%)
Jul 09, 2018
8.470
8.830
8.000
8.200
180,112
-0.30(-3.53%)
Jul 06, 2018
8.470
8.500
8.438
8.500
7,595
+0.00(+0.00%)
Jul 05, 2018
8.250
8.500
8.201
8.500
8,206
+0.15(+1.80%)
Jul 03, 2018
8.350
8.350
8.350
0
-0.12(-1.42%)
Jul 02, 2018
8.400
8.500
8.400
8.470
7,387
-0.03(-0.35%)
Jun 29, 2018
8.449
8.500
8.433
8.500
13,168
+0.09(+1.07%)
Jun 28, 2018
8.465
8.500
8.280
8.410
11,007
+0.12(+1.45%)
Jun 27, 2018
8.540
8.540
8.210
8.290
20,973
-0.11(-1.31%)
Jun 26, 2018
8.190
8.450
8.130
8.400
17,107
+0.18(+2.19%)
Jun 25, 2018
8.150
8.440
8.150
8.220
53,527
-0.27(-3.18%)
Jun 22, 2018
8.470
8.500
8.210
8.490
480,462
+0.15(+1.80%)
Jun 21, 2018
8.240
8.350
8.080
8.340
35,822
+0.22(+2.71%)
Jun 20, 2018
8.150
8.280
8.000
8.120
39,637
-0.11(-1.34%)
Jun 19, 2018
8.160
8.260
8.021
8.230
13,481
+0.21(+2.62%)
Jun 18, 2018
8.020
8.160
8.010
8.020
9,879
-0.12(-1.47%)
Jun 15, 2018
8.300
8.000
8.140
19,449
+0.14(+1.75%)
Jun 14, 2018
7.963
8.000
7.910
8.000
26,129
+0.11(+1.39%)
Jun 13, 2018
8.210
8.360
7.760
7.890
31,728
-0.24(-2.95%)
Jun 12, 2018
7.920
8.200
7.890
8.130
31,772
+0.13(+1.63%)
Jun 11, 2018
7.900
8.130
7.660
8.000
38,480
+0.20(+2.56%)
Jun 08, 2018
7.800
8.000
7.500
7.800
445,462
-0.01(-0.13%)
Jun 07, 2018
7.800
7.923
7.800
7.810
35,295
+0.12(+1.63%)
Jun 06, 2018
7.800
7.800
7.650
7.685
8,228
-0.12(-1.47%)
Jun 05, 2018
7.850
7.850
7.550
7.800
36,115
-0.08(-1.02%)
Jun 04, 2018
7.920
7.920
7.740
7.880
9,142
+0.04(+0.51%)
Jun 01, 2018
7.900
7.990
7.619
7.840
19,938
-0.06(-0.76%)
May 31, 2018
7.500
8.000
7.430
7.900
89,465
+0.40(+5.33%)
May 30, 2018
7.310
7.500
7.310
7.500
30,460
+0.23(+3.16%)
May 29, 2018
7.500
7.500
7.200
7.270
23,658
-0.14(-1.89%)
May 25, 2018
7.410
7.410
7.410
0
-0.12(-1.59%)
May 24, 2018
7.370
7.530
7.300
7.530
20,393
+0.19(+2.59%)
May 23, 2018
7.340
7.370
7.225
7.340
102,843
+0.39(+5.61%)
May 22, 2018
6.980
7.383
6.780
6.950
54,761
+0.17(+2.51%)
May 21, 2018
6.540
6.870
6.540
6.780
70,899
+0.25(+3.83%)
May 18, 2018
6.700
6.700
6.333
6.530
360,761
-0.07(-1.06%)
May 17, 2018
7.000
7.000
6.560
6.600
86,714
-0.23(-3.37%)
May 16, 2018
9.200
9.220
6.760
6.830
310,440
-3.11(-31.29%)
May 15, 2018
10.27
10.27
9.750
9.940
30,182
-0.18(-1.78%)
May 14, 2018
10.33
10.64
10.10
10.12
6,774
-0.13(-1.27%)
May 11, 2018
10.41
10.44
9.980
10.25
10,903
-0.25(-2.38%)
May 10, 2018
10.65
10.65
10.50
10.50
3,655
-0.13(-1.22%)
May 09, 2018
10.51
10.74
10.40
10.63
9,582
-0.11(-1.02%)
May 08, 2018
9.960
10.75
9.960
10.74
19,331
+0.76(+7.62%)
May 07, 2018
10.00
10.10
9.886
9.980
16,275
+0.24(+2.46%)
May 04, 2018
9.580
10.08
9.550
9.740
4,934
+0.14(+1.46%)
May 03, 2018
9.960
9.960
9.450
9.600
12,731
-0.39(-3.90%)
May 02, 2018
10.05
10.16
9.970
9.990
9,710
-0.06(-0.60%)
May 01, 2018
9.860
10.13
9.840
10.05
64,033
+0.21(+2.13%)
Apr 30, 2018
8.720
9.880
8.719
9.840
64,697
+1.14(+13.10%)
Apr 27, 2018
8.700
8.730
8.650
8.700
11,798
+0.10(+1.16%)
Apr 26, 2018
8.390
8.700
8.316
8.600
61,578
+0.19(+2.20%)
Apr 25, 2018
8.400
8.610
8.400
8.415
60,320
+0.13(+1.63%)
Apr 24, 2018
8.190
8.290
8.050
8.280
11,873
+0.21(+2.60%)
Apr 23, 2018
8.050
8.170
8.050
8.070
25,793
-0.01(-0.12%)
Apr 20, 2018
7.900
8.080
7.810
8.080
59,847
+0.31(+3.99%)
Apr 19, 2018
8.070
8.360
7.650
7.770
28,942
-0.26(-3.24%)
Apr 18, 2018
8.020
8.330
7.960
8.030
22,734
+0.01(+0.12%)
Apr 17, 2018
8.200
8.340
8.000
8.020
42,542
-0.09(-1.11%)
Apr 16, 2018
8.210
8.410
8.110
8.110
12,691
-0.01(-0.12%)
Apr 13, 2018
8.120
8.130
7.980
8.120
4,783
+0.12(+1.50%)
Apr 12, 2018
8.340
8.340
7.800
8.000
20,590
-0.17(-2.08%)
Apr 11, 2018
8.300
8.500
8.110
8.170
78,739
-0.20(-2.39%)
Apr 10, 2018
8.100
8.550
8.100
8.370
49,043
+0.28(+3.53%)
Apr 09, 2018
8.180
8.360
8.000
8.085
21,509
-0.07(-0.92%)
Apr 06, 2018
8.670
8.670
7.880
8.160
88,644
-0.52(-5.99%)
Apr 05, 2018
8.617
8.680
8.400
8.680
28,555
+0.27(+3.21%)
Apr 04, 2018
8.410
8.610
8.400
8.410
9,851
+0.00(+0.00%)
Apr 03, 2018
8.400
8.690
8.400
8.410
14,444
+0.06(+0.72%)
Apr 02, 2018
8.300
8.850
8.200
8.350
15,619
+0.13(+1.58%)
Mar 29, 2018
8.220
8.220
8.220
0
-0.16(-1.91%)
Mar 28, 2018
8.720
9.000
8.600
8.380
30,421
-0.62(-6.89%)
Mar 27, 2018
9.312
9.340
8.800
9.000
17,790
-0.10(-1.10%)
Mar 26, 2018
9.520
9.610
9.050
9.100
24,093
-0.25(-2.67%)
Mar 23, 2018
9.782
9.794
9.350
9.350
21,989
-0.45(-4.59%)
Mar 22, 2018
9.680
9.830
9.510
9.800
15,894
+0.09(+0.93%)
Mar 21, 2018
9.400
10.000
9.400
9.710
36,521
+0.38(+4.07%)
Mar 20, 2018
9.210
9.671
9.118
9.330
28,629
+0.24(+2.64%)
Mar 19, 2018
9.290
9.600
9.073
9.090
26,985
-0.26(-2.78%)
Mar 16, 2018
11.00
11.00
9.000
9.350
267,315
-3.73(-28.52%)
Mar 15, 2018
12.95
13.90
12.60
13.08
77,827
+0.29(+2.27%)
Mar 14, 2018
12.36
13.05
12.10
12.79
130,454
+0.64(+5.27%)
Mar 13, 2018
10.95
12.65
10.90
12.15
141,661
+1.16(+10.56%)
Mar 12, 2018
10.62
11.07
10.62
10.99
40,884
+0.40(+3.78%)
Mar 09, 2018
10.39
11.00
10.39
10.59
21,928
+0.23(+2.22%)
Mar 08, 2018
10.48
10.48
10.36
10.36
10,222
-0.10(-0.92%)
Mar 07, 2018
10.59
10.72
10.32
10.46
39,162
-0.12(-1.17%)
Mar 06, 2018
10.66
10.86
10.25
10.58
33,105
-0.08(-0.75%)
Mar 05, 2018
10.75
10.78
10.50
10.66
27,351
-0.07(-0.65%)
Mar 02, 2018
10.75
10.91
10.71
10.73
62,864
-0.06(-0.56%)
Mar 01, 2018
10.75
10.92
10.73
10.79
34,411
-0.01(-0.09%)
Feb 28, 2018
10.63
10.96
10.60
10.80
78,865
+0.07(+0.65%)
Feb 27, 2018
10.98
11.19
10.73
10.73
14,980
+0.02(+0.19%)
Feb 26, 2018
11.02
11.28
10.69
10.71
22,764
-0.30(-2.72%)
Feb 23, 2018
10.97
11.30
10.91
11.01
6,700
+0.02(+0.18%)
Feb 22, 2018
10.99
11.06
10.84
10.99
18,652
+0.11(+0.96%)
Feb 21, 2018
10.97
11.15
10.86
10.88
30,598
-0.22(-2.03%)
Feb 20, 2018
10.85
11.27
10.80
11.11
55,999
+0.37(+3.45%)
Feb 16, 2018
10.74
10.74
10.74
0
-0.44(-3.94%)
Feb 15, 2018
10.94
11.63
10.88
11.18
55,992
+0.30(+2.76%)
Feb 14, 2018
10.92
11.00
10.84
10.88
173,442
-0.02(-0.18%)
Feb 13, 2018
10.84
11.20
10.84
10.90
149,841
+0.06(+0.55%)
Feb 12, 2018
10.99
11.20
10.70
10.84
64,497
-0.25(-2.25%)
Feb 09, 2018
11.59
11.60
10.46
11.09
104,913
-0.45(-3.94%)
Feb 08, 2018
11.75
11.95
11.36
11.54
7,950
+0.09(+0.83%)
Feb 07, 2018
12.00
12.00
9.661
11.45
65,602
-0.55(-4.58%)
Feb 06, 2018
10.90
12.38
10.90
12.00
26,763
+1.44(+13.59%)
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.