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
Full House Rsts
(NQ:
FLL
)
5.000
-0.130 (-2.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2019
3.320
3.380
3.307
3.350
18,100
+0.07(+2.13%)
Dec 30, 2019
3.340
3.422
3.240
3.280
79,640
-0.07(-2.09%)
Dec 27, 2019
3.390
3.410
3.330
3.350
30,800
-0.02(-0.59%)
Dec 26, 2019
3.380
3.400
3.300
3.370
15,655
+0.02(+0.60%)
Dec 24, 2019
3.460
3.480
3.350
3.350
22,500
-0.07(-2.05%)
Dec 23, 2019
3.600
3.600
3.400
3.420
103,922
-0.18(-5.00%)
Dec 20, 2019
3.160
3.600
3.152
3.600
289,600
+0.45(+14.29%)
Dec 19, 2019
3.160
3.214
3.070
3.150
153,409
-0.06(-1.87%)
Dec 18, 2019
3.160
3.240
3.020
3.210
58,710
+0.03(+0.94%)
Dec 17, 2019
3.240
3.304
3.080
3.180
84,742
-0.02(-0.63%)
Dec 16, 2019
3.470
3.470
3.200
3.200
154,434
-0.20(-5.88%)
Dec 13, 2019
3.420
3.420
3.285
3.400
49,100
-0.05(-1.45%)
Dec 12, 2019
3.460
3.480
3.370
3.450
71,960
+0.01(+0.29%)
Dec 11, 2019
3.370
3.450
3.350
3.440
46,002
+0.08(+2.38%)
Dec 10, 2019
3.300
3.380
3.230
3.360
69,629
+0.02(+0.60%)
Dec 09, 2019
3.480
3.504
3.210
3.340
235,454
-0.19(-5.38%)
Dec 06, 2019
3.550
3.620
3.520
3.530
52,300
+0.01(+0.28%)
Dec 05, 2019
3.460
3.550
3.420
3.520
78,889
+0.11(+3.23%)
Dec 04, 2019
3.590
3.640
3.350
3.410
224,861
-0.18(-5.01%)
Dec 03, 2019
3.440
3.650
3.300
3.590
170,172
+0.10(+2.87%)
Dec 02, 2019
3.550
3.550
3.410
3.490
135,498
-0.01(-0.29%)
Nov 29, 2019
3.600
3.620
3.470
3.500
66,800
-0.14(-3.85%)
Nov 27, 2019
3.530
3.800
3.480
3.640
310,200
+0.11(+3.12%)
Nov 26, 2019
3.400
3.770
3.400
3.530
690,716
+0.16(+4.75%)
Nov 25, 2019
3.190
3.990
3.180
3.370
1,341,253
+0.18(+5.64%)
Nov 22, 2019
3.190
3.300
3.111
3.190
102,400
+0.04(+1.27%)
Nov 21, 2019
3.090
3.200
3.090
3.150
126,887
+0.07(+2.27%)
Nov 20, 2019
2.980
3.380
2.980
3.080
320,732
+0.09(+3.01%)
Nov 19, 2019
3.050
3.050
2.970
2.990
339,322
+0.00(+0.00%)
Nov 18, 2019
3.020
3.050
2.950
2.990
83,098
-0.01(-0.33%)
Nov 15, 2019
2.980
3.060
2.970
3.000
119,400
+0.02(+0.67%)
Nov 14, 2019
2.960
3.050
2.950
2.980
143,074
+0.02(+0.68%)
Nov 13, 2019
3.040
3.200
2.914
2.960
72,596
-0.07(-2.31%)
Nov 12, 2019
2.990
3.090
2.990
3.030
79,434
+0.01(+0.33%)
Nov 11, 2019
2.960
3.050
2.906
3.020
111,976
+0.15(+5.23%)
Nov 08, 2019
2.910
3.040
2.870
2.870
73,800
-0.07(-2.38%)
Nov 07, 2019
2.980
3.110
2.920
2.940
272,506
-0.01(-0.34%)
Nov 06, 2019
3.000
3.000
2.860
2.950
411,925
-0.04(-1.34%)
Nov 05, 2019
3.000
3.190
2.970
2.990
619,053
+0.03(+1.01%)
Nov 04, 2019
2.940
3.100
2.841
2.960
352,232
+0.16(+5.71%)
Nov 01, 2019
2.510
2.801
2.510
2.800
295,000
+0.32(+12.90%)
Oct 31, 2019
2.460
2.530
2.376
2.480
62,336
+0.02(+0.72%)
Oct 30, 2019
2.420
2.500
2.414
2.462
41,765
+0.04(+1.74%)
Oct 29, 2019
2.510
2.510
2.370
2.420
43,737
-0.03(-1.22%)
Oct 28, 2019
2.600
2.620
2.450
2.450
68,970
-0.09(-3.54%)
Oct 25, 2019
2.590
2.670
2.527
2.540
89,900
-0.07(-2.68%)
Oct 24, 2019
2.590
2.630
2.440
2.610
60,840
+0.03(+1.16%)
Oct 23, 2019
2.470
2.590
2.400
2.580
98,772
+0.11(+4.45%)
Oct 22, 2019
2.330
2.520
2.329
2.470
144,359
+0.14(+6.01%)
Oct 21, 2019
2.300
2.350
2.300
2.330
57,108
+0.03(+1.30%)
Oct 18, 2019
2.200
2.350
2.200
2.300
246,900
+0.11(+5.02%)
Oct 17, 2019
2.190
2.240
2.120
2.190
81,670
-0.02(-0.90%)
Oct 16, 2019
2.220
2.230
2.140
2.210
84,152
+0.04(+1.84%)
Oct 15, 2019
2.190
2.210
2.110
2.170
27,193
-0.05(-2.25%)
Oct 14, 2019
2.190
2.230
2.110
2.220
73,919
+0.03(+1.37%)
Oct 11, 2019
2.190
2.240
2.160
2.190
67,800
+0.03(+1.39%)
Oct 10, 2019
2.060
2.220
2.060
2.160
97,909
+0.08(+3.85%)
Oct 09, 2019
2.170
2.240
2.060
2.080
178,649
-0.09(-4.15%)
Oct 08, 2019
2.240
2.300
2.150
2.170
45,755
-0.10(-4.41%)
Oct 07, 2019
2.310
2.340
2.260
2.270
20,721
-0.03(-1.30%)
Oct 04, 2019
2.200
2.300
2.200
2.300
252,100
+0.10(+4.55%)
Oct 03, 2019
2.190
2.260
2.190
2.200
134,834
-0.05(-2.22%)
Oct 02, 2019
2.230
2.263
2.140
2.250
82,841
+0.00(+0.00%)
Oct 01, 2019
2.150
2.260
2.100
2.250
224,862
+0.09(+4.17%)
Sep 30, 2019
2.080
2.160
2.050
2.160
342,694
+0.08(+3.85%)
Sep 27, 2019
2.170
2.190
2.071
2.080
26,400
-0.06(-2.80%)
Sep 26, 2019
2.160
2.190
2.110
2.140
90,840
-0.01(-0.47%)
Sep 25, 2019
2.150
2.180
2.080
2.150
178,846
+0.06(+2.87%)
Sep 24, 2019
2.070
2.090
2.024
2.090
41,973
+0.01(+0.48%)
Sep 23, 2019
2.100
2.100
2.050
2.080
18,094
-0.02(-0.95%)
Sep 20, 2019
2.100
2.100
2.050
2.100
27,500
+0.00(+0.00%)
Sep 19, 2019
2.070
2.110
2.040
2.100
52,591
+0.04(+1.94%)
Sep 18, 2019
2.040
2.110
2.035
2.060
167,248
+0.02(+0.98%)
Sep 17, 2019
1.950
2.090
1.950
2.040
134,139
+0.04(+2.00%)
Sep 16, 2019
1.950
2.000
1.880
2.000
46,139
+0.05(+2.56%)
Sep 13, 2019
1.940
1.970
1.920
1.950
3,600
+0.05(+2.63%)
Sep 12, 2019
1.970
1.970
1.895
1.900
8,957
-0.04(-2.06%)
Sep 11, 2019
1.950
2.000
1.940
1.940
26,011
-0.03(-1.52%)
Sep 10, 2019
1.960
1.970
1.950
1.970
37,723
+0.04(+2.07%)
Sep 09, 2019
1.850
1.960
1.850
1.930
33,851
+0.04(+2.12%)
Sep 06, 2019
2.000
2.000
1.860
1.890
42,700
-0.07(-3.57%)
Sep 05, 2019
1.980
2.010
1.950
1.960
38,840
+0.02(+1.29%)
Sep 04, 2019
1.970
2.020
1.935
1.935
1,559
+0.02(+0.80%)
Sep 03, 2019
2.000
2.040
1.910
1.920
3,886
-0.10(-4.97%)
Aug 30, 2019
2.010
2.040
1.910
2.020
15,800
-0.02(-0.98%)
Aug 29, 2019
1.990
2.040
1.980
2.040
15,551
+0.10(+5.15%)
Aug 28, 2019
2.000
2.000
1.936
1.940
1,675
+0.02(+1.04%)
Aug 27, 2019
1.960
1.990
1.900
1.920
9,852
-0.10(-4.95%)
Aug 26, 2019
2.020
2.020
1.900
2.020
13,702
+0.01(+0.50%)
Aug 23, 2019
1.990
2.100
1.990
2.010
53,800
+0.05(+2.55%)
Aug 22, 2019
1.890
1.960
1.880
1.960
27,727
+0.09(+4.81%)
Aug 21, 2019
1.950
1.950
1.859
1.870
7,351
-0.13(-6.50%)
Aug 20, 2019
1.850
2.000
1.850
2.000
3,092
+0.20(+11.11%)
Aug 19, 2019
1.820
1.900
1.800
1.800
12,586
-0.06(-3.23%)
Aug 16, 2019
1.830
1.860
1.760
1.860
14,200
+0.05(+2.76%)
Aug 15, 2019
1.870
1.870
1.800
1.810
17,877
-0.06(-3.21%)
Aug 14, 2019
1.880
2.040
1.820
1.870
93,446
+0.00(+0.00%)
Aug 13, 2019
1.880
1.890
1.850
1.870
7,718
+0.01(+0.54%)
Aug 12, 2019
1.820
2.010
1.820
1.860
32,980
+0.06(+3.33%)
Aug 09, 2019
1.740
1.820
1.709
1.800
64,000
+0.08(+4.65%)
Aug 08, 2019
1.760
1.775
1.700
1.720
19,682
-0.02(-1.15%)
Aug 07, 2019
1.788
1.788
1.690
1.740
15,799
+0.04(+2.35%)
Aug 06, 2019
1.740
1.910
1.700
1.700
147,043
-0.04(-2.30%)
Aug 05, 2019
1.730
1.900
1.710
1.740
167,169
-0.05(-2.79%)
Aug 02, 2019
1.800
1.820
1.750
1.790
22,500
-0.03(-1.65%)
Aug 01, 2019
1.900
1.910
1.730
1.820
52,031
-0.08(-4.21%)
Jul 31, 2019
1.840
2.050
1.840
1.900
89,614
+0.07(+3.83%)
Jul 30, 2019
1.720
1.880
1.720
1.830
45,837
+0.11(+6.40%)
Jul 29, 2019
1.790
1.830
1.720
1.720
73,770
-0.04(-2.27%)
Jul 26, 2019
1.800
1.880
1.760
1.760
56,400
-0.03(-1.68%)
Jul 25, 2019
1.830
1.830
1.790
1.790
23,434
-0.03(-1.65%)
Jul 24, 2019
1.820
1.820
1.780
1.820
42,179
+0.00(+0.00%)
Jul 23, 2019
1.890
1.890
1.790
1.820
73,711
-0.06(-3.19%)
Jul 22, 2019
1.820
1.900
1.820
1.880
28,671
+0.04(+2.17%)
Jul 19, 2019
1.850
1.880
1.789
1.840
37,500
-0.01(-0.54%)
Jul 18, 2019
1.890
1.900
1.820
1.850
26,996
-0.02(-1.07%)
Jul 17, 2019
1.900
1.940
1.870
1.870
64,880
-0.03(-1.58%)
Jul 16, 2019
1.880
1.900
1.869
1.900
22,673
+0.02(+1.06%)
Jul 15, 2019
1.880
1.900
1.865
1.880
15,058
+0.01(+0.53%)
Jul 12, 2019
1.890
1.900
1.869
1.870
36,600
+0.01(+0.54%)
Jul 11, 2019
1.860
1.920
1.860
1.860
33,889
+0.01(+0.54%)
Jul 10, 2019
1.850
1.880
1.800
1.850
202,457
+0.02(+1.09%)
Jul 09, 2019
1.850
1.880
1.810
1.830
61,677
-0.01(-0.54%)
Jul 08, 2019
1.780
1.880
1.780
1.840
172,467
+0.09(+5.14%)
Jul 05, 2019
1.870
1.900
1.750
1.750
95,500
-0.14(-7.41%)
Jul 03, 2019
1.870
1.950
1.850
1.890
15,200
+0.03(+1.61%)
Jul 02, 2019
1.860
1.920
1.856
1.860
71,714
-0.02(-1.06%)
Jul 01, 2019
1.870
1.948
1.840
1.880
78,164
+0.01(+0.53%)
Jun 28, 2019
1.850
1.900
1.829
1.870
42,300
+0.02(+1.08%)
Jun 27, 2019
1.700
1.900
1.700
1.850
393,577
+0.24(+14.91%)
Jun 26, 2019
1.900
1.900
1.600
1.610
132,223
-0.26(-13.90%)
Jun 25, 2019
2.000
2.000
1.830
1.870
82,786
-0.12(-6.03%)
Jun 24, 2019
1.990
2.000
1.960
1.990
15,329
+0.01(+0.51%)
Jun 21, 2019
1.931
2.040
1.931
1.980
10,900
-0.02(-1.00%)
Jun 20, 2019
2.010
2.050
1.960
2.000
212,607
+0.00(+0.00%)
Jun 19, 2019
1.980
2.050
1.950
2.000
140,581
+0.00(+0.00%)
Jun 18, 2019
2.020
2.050
2.000
2.000
63,550
-0.04(-1.96%)
Jun 17, 2019
2.040
2.050
2.020
2.040
37,822
+0.02(+0.99%)
Jun 14, 2019
2.060
2.060
2.020
2.020
15,300
-0.04(-1.96%)
Jun 13, 2019
2.050
2.110
2.050
2.060
15,734
+0.01(+0.50%)
Jun 12, 2019
2.030
2.070
2.010
2.050
47,086
-0.01(-0.49%)
Jun 11, 2019
2.080
2.080
2.030
2.060
24,641
+0.00(+0.00%)
Jun 10, 2019
2.100
2.100
2.040
2.060
26,180
+0.01(+0.49%)
Jun 07, 2019
2.100
2.100
2.030
2.050
38,700
+0.02(+0.99%)
Jun 06, 2019
2.090
2.100
2.030
2.030
36,037
-0.02(-0.98%)
Jun 05, 2019
2.070
2.110
2.050
2.050
50,503
+0.02(+0.99%)
Jun 04, 2019
2.010
2.060
1.990
2.030
22,860
-0.03(-1.46%)
Jun 03, 2019
2.100
2.114
1.990
2.060
74,069
-0.04(-1.90%)
May 31, 2019
2.150
2.150
2.050
2.100
13,400
-0.08(-3.67%)
May 30, 2019
2.110
2.230
2.090
2.180
55,551
+0.07(+3.32%)
May 29, 2019
2.200
2.200
2.050
2.110
92,128
-0.05(-2.33%)
May 28, 2019
2.200
2.200
2.150
2.160
5,793
-0.02(-0.90%)
May 24, 2019
2.240
2.240
2.150
2.180
8,800
+0.00(+0.00%)
May 23, 2019
2.180
2.240
2.180
2.180
2,134
+0.01(+0.46%)
May 22, 2019
2.180
2.260
2.130
2.170
27,395
+0.07(+3.33%)
May 21, 2019
2.270
2.270
2.100
2.100
7,987
-0.15(-6.67%)
May 20, 2019
2.230
2.400
2.165
2.250
9,096
+0.02(+0.90%)
May 17, 2019
2.210
2.300
2.140
2.230
36,300
+0.03(+1.36%)
May 16, 2019
2.310
2.420
2.200
2.200
12,605
-0.13(-5.58%)
May 15, 2019
2.330
2.350
2.300
2.330
19,455
+0.16(+7.37%)
May 14, 2019
2.230
2.300
2.160
2.170
73,294
-0.08(-3.56%)
May 13, 2019
2.170
2.370
2.100
2.250
115,406
+0.05(+2.27%)
May 10, 2019
2.240
2.390
2.200
2.200
11,100
-0.01(-0.45%)
May 09, 2019
2.270
2.310
2.200
2.210
32,101
-0.07(-3.07%)
May 08, 2019
2.360
2.360
2.260
2.280
9,322
-0.04(-1.78%)
May 07, 2019
2.400
2.490
2.310
2.321
28,254
-0.21(-8.25%)
May 06, 2019
2.640
2.640
2.430
2.530
23,631
-0.11(-4.17%)
May 03, 2019
2.500
2.640
2.410
2.640
42,900
+0.15(+6.02%)
May 02, 2019
2.570
2.580
2.420
2.490
13,650
-0.09(-3.39%)
May 01, 2019
2.460
2.600
2.395
2.577
88,803
+0.11(+4.56%)
Apr 30, 2019
2.370
2.490
2.312
2.465
25,731
+0.17(+7.64%)
Apr 29, 2019
2.390
2.490
2.280
2.290
88,820
-0.06(-2.55%)
Apr 26, 2019
2.370
2.490
2.150
2.350
38,600
-0.03(-1.26%)
Apr 25, 2019
2.240
2.430
2.140
2.380
74,512
+0.17(+7.69%)
Apr 24, 2019
2.130
2.240
2.120
2.210
74,318
+0.04(+1.84%)
Apr 23, 2019
2.070
2.170
2.070
2.170
79,751
+0.08(+3.83%)
Apr 22, 2019
2.100
2.100
2.070
2.090
30,607
+0.00(+0.00%)
Apr 18, 2019
2.100
2.100
2.070
2.090
3,000
+0.01(+0.48%)
Apr 17, 2019
2.100
2.100
2.060
2.080
19,019
-0.02(-0.95%)
Apr 16, 2019
2.090
2.100
2.060
2.100
20,997
+0.01(+0.48%)
Apr 15, 2019
2.100
2.100
2.080
2.090
34,244
+0.00(+0.00%)
Apr 12, 2019
2.050
2.100
2.020
2.090
31,300
+0.03(+1.46%)
Apr 11, 2019
2.060
2.060
2.040
2.060
7,459
+0.02(+0.98%)
Apr 10, 2019
1.990
2.109
1.980
2.040
12,793
+0.04(+2.00%)
Apr 09, 2019
2.000
2.020
1.990
2.000
16,590
+0.00(+0.25%)
Apr 08, 2019
1.960
2.000
1.920
1.995
23,445
+0.05(+2.31%)
Apr 05, 2019
1.980
2.000
1.950
1.950
36,800
+0.00(+0.00%)
Apr 04, 2019
2.010
2.020
1.900
1.950
61,614
-0.05(-2.50%)
Apr 03, 2019
2.100
2.100
2.000
2.000
33,086
-0.12(-5.66%)
Apr 02, 2019
2.000
2.120
1.985
2.120
16,508
+0.15(+7.61%)
Apr 01, 2019
2.000
2.100
1.960
1.970
10,753
-0.05(-2.48%)
Mar 29, 2019
2.000
2.100
2.000
2.020
38,800
+0.00(+0.00%)
Mar 28, 2019
2.030
2.050
1.980
2.020
15,994
+0.03(+1.51%)
Mar 27, 2019
1.980
2.050
1.970
1.990
87,440
+0.00(+0.00%)
Mar 26, 2019
1.970
2.020
1.960
1.990
54,235
+0.03(+1.53%)
Mar 25, 2019
1.990
2.070
1.960
1.960
56,490
-0.03(-1.26%)
Mar 22, 2019
2.110
2.140
1.950
1.985
112,000
-0.12(-5.92%)
Mar 21, 2019
2.180
2.250
2.110
2.110
27,867
-0.07(-3.21%)
Mar 20, 2019
2.130
2.180
2.130
2.180
90,152
+0.07(+3.32%)
Mar 19, 2019
2.140
2.150
2.110
2.110
10,180
-0.02(-0.94%)
Mar 18, 2019
2.120
2.160
2.120
2.130
20,476
+0.01(+0.47%)
Mar 15, 2019
2.130
2.190
2.115
2.120
38,800
-0.01(-0.47%)
Mar 14, 2019
2.160
2.189
2.110
2.130
25,069
-0.03(-1.39%)
Mar 13, 2019
2.140
2.170
2.120
2.160
16,226
+0.02(+0.93%)
Mar 12, 2019
2.150
2.160
2.120
2.140
29,884
-0.01(-0.47%)
Mar 11, 2019
2.180
2.230
2.150
2.150
22,965
-0.05(-2.27%)
Mar 08, 2019
2.200
2.250
2.130
2.200
22,900
-0.04(-1.79%)
Mar 07, 2019
2.230
2.250
2.150
2.240
25,603
+0.06(+2.75%)
Mar 06, 2019
2.230
2.230
2.180
2.180
89,182
+0.01(+0.42%)
Mar 05, 2019
2.250
2.250
2.140
2.171
18,225
-0.08(-3.52%)
Mar 04, 2019
2.200
2.250
2.200
2.250
29,739
+0.07(+3.21%)
Mar 01, 2019
2.200
2.260
2.100
2.180
36,000
-0.02(-0.91%)
Feb 28, 2019
2.190
2.260
2.150
2.200
173,525
+0.07(+3.29%)
Feb 27, 2019
2.160
2.184
2.110
2.130
26,986
+0.02(+0.95%)
Feb 26, 2019
2.120
2.230
2.110
2.110
14,362
+0.00(+0.00%)
Feb 25, 2019
2.140
2.140
2.100
2.110
27,403
+0.00(+0.00%)
Feb 22, 2019
2.170
2.180
2.110
2.110
20,900
-0.07(-3.21%)
Feb 21, 2019
2.210
2.210
2.170
2.180
28,768
+0.00(+0.00%)
Feb 20, 2019
2.140
2.240
2.110
2.180
33,100
+0.03(+1.40%)
Feb 19, 2019
2.220
2.260
2.140
2.150
20,805
-0.08(-3.59%)
Feb 15, 2019
2.250
2.260
2.220
2.230
17,600
-0.02(-0.89%)
Feb 14, 2019
2.310
2.320
2.250
2.250
13,767
-0.10(-4.26%)
Feb 13, 2019
2.270
2.350
2.255
2.350
3,567
+0.06(+2.62%)
Feb 12, 2019
2.285
2.290
2.285
2.290
1,729
+0.04(+1.78%)
Feb 11, 2019
2.150
2.260
2.150
2.250
11,735
+0.09(+4.17%)
Feb 08, 2019
2.260
2.290
2.120
2.160
11,800
-0.09(-4.00%)
Feb 07, 2019
2.270
2.290
2.250
2.250
7,063
-0.05(-2.17%)
Feb 06, 2019
2.310
2.340
2.300
2.300
1,996
-0.01(-0.43%)
Feb 05, 2019
2.330
2.405
2.310
2.310
40,638
-0.04(-1.70%)
Feb 04, 2019
2.400
2.400
2.300
2.350
25,865
-0.02(-0.84%)
Feb 01, 2019
2.330
2.470
2.310
2.370
79,300
+0.07(+3.04%)
Jan 31, 2019
2.370
2.388
2.279
2.300
40,672
-0.05(-2.13%)
Jan 30, 2019
2.250
2.370
2.121
2.350
40,142
+0.08(+3.52%)
Jan 29, 2019
2.290
2.329
2.270
2.270
13,031
+0.00(+0.00%)
Jan 28, 2019
2.340
2.410
2.270
2.270
5,979
-0.12(-5.02%)
Jan 25, 2019
2.480
2.480
2.270
2.390
38,700
-0.06(-2.45%)
Jan 24, 2019
2.480
2.480
2.450
2.450
983
-0.04(-1.61%)
Jan 23, 2019
2.480
2.490
2.435
2.490
3,280
+0.07(+2.89%)
Jan 22, 2019
2.500
2.560
2.380
2.420
198,621
-0.07(-2.81%)
Jan 18, 2019
2.340
2.500
2.330
2.490
10,100
+0.13(+5.51%)
Jan 17, 2019
2.320
2.490
2.309
2.360
27,437
+0.05(+2.16%)
Jan 16, 2019
2.300
2.320
2.290
2.310
12,453
+0.03(+1.32%)
Jan 15, 2019
2.250
2.310
2.250
2.280
16,243
+0.03(+1.33%)
Jan 14, 2019
2.350
2.350
2.250
2.250
21,721
-0.10(-4.26%)
Jan 11, 2019
2.340
2.350
2.320
2.350
7,700
+0.04(+1.73%)
Jan 10, 2019
2.310
2.340
2.270
2.310
16,511
+0.00(+0.22%)
Jan 09, 2019
2.284
2.350
2.231
2.305
16,625
+0.03(+1.10%)
Jan 08, 2019
2.300
2.320
2.215
2.280
26,297
+0.01(+0.44%)
Jan 07, 2019
2.250
2.275
2.150
2.270
32,035
+0.07(+3.18%)
Jan 04, 2019
2.140
2.240
2.130
2.200
24,100
+0.12(+5.77%)
Jan 03, 2019
2.170
2.250
2.077
2.080
15,951
-0.12(-5.45%)
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.