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
Heritage Global Inc
(NQ:
HGBL
)
2.208
-0.022 (-1.01%)
Streaming Delayed Price
Updated: 1:43 PM EDT, May 21, 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, 2021
1.810
1.880
1.700
1.870
104,391
+0.08(+4.47%)
Dec 30, 2021
1.700
1.790
1.610
1.790
91,806
+0.07(+4.07%)
Dec 29, 2021
1.600
1.750
1.500
1.720
126,174
+0.14(+8.86%)
Dec 28, 2021
1.500
1.659
1.500
1.580
84,396
+0.08(+5.33%)
Dec 27, 2021
1.460
1.520
1.460
1.500
125,448
+0.00(+0.00%)
Dec 23, 2021
1.480
1.540
1.480
1.500
56,810
+0.02(+1.35%)
Dec 22, 2021
1.510
1.510
1.455
1.480
38,269
+0.02(+1.37%)
Dec 21, 2021
1.490
1.500
1.410
1.460
46,351
+0.00(+0.00%)
Dec 20, 2021
1.460
1.460
1.370
1.460
107,948
+0.00(+0.00%)
Dec 17, 2021
1.460
1.530
1.450
1.460
29,824
-0.01(-0.68%)
Dec 16, 2021
1.510
1.524
1.440
1.470
27,308
-0.02(-1.34%)
Dec 15, 2021
1.530
1.530
1.420
1.490
105,436
-0.04(-2.61%)
Dec 14, 2021
1.560
1.580
1.500
1.530
39,882
-0.02(-1.29%)
Dec 13, 2021
1.500
1.580
1.499
1.550
40,816
+0.05(+3.33%)
Dec 10, 2021
1.600
1.600
1.480
1.500
27,086
-0.03(-1.96%)
Dec 09, 2021
1.600
1.600
1.530
1.530
34,727
-0.06(-3.77%)
Dec 08, 2021
1.720
1.721
1.560
1.590
90,016
-0.13(-7.56%)
Dec 07, 2021
1.620
1.720
1.600
1.720
89,541
+0.15(+9.55%)
Dec 06, 2021
1.460
1.640
1.430
1.570
158,788
+0.10(+6.80%)
Dec 03, 2021
1.530
1.540
1.460
1.470
100,699
-0.04(-2.65%)
Dec 02, 2021
1.520
1.540
1.480
1.510
58,685
-0.01(-0.66%)
Dec 01, 2021
1.520
1.620
1.520
1.520
154,762
+0.01(+0.66%)
Nov 30, 2021
1.660
1.690
1.500
1.510
239,051
-0.15(-9.04%)
Nov 29, 2021
1.680
1.750
1.630
1.660
62,004
+0.04(+2.47%)
Nov 26, 2021
1.700
1.710
1.580
1.620
144,396
-0.13(-7.43%)
Nov 24, 2021
1.820
1.820
1.725
1.750
103,935
-0.07(-3.85%)
Nov 23, 2021
1.760
1.850
1.750
1.820
41,330
+0.05(+2.82%)
Nov 22, 2021
1.690
1.800
1.640
1.770
56,764
+0.13(+7.93%)
Nov 19, 2021
1.690
1.690
1.640
1.640
31,716
-0.01(-0.61%)
Nov 18, 2021
1.740
1.686
1.650
1.650
38,047
-0.08(-4.62%)
Nov 17, 2021
1.820
1.849
1.700
1.730
59,772
+0.00(+0.00%)
Nov 16, 2021
1.900
1.900
1.730
1.730
89,288
-0.13(-6.99%)
Nov 15, 2021
1.900
1.900
1.690
1.860
387,683
+0.26(+16.25%)
Nov 12, 2021
1.580
1.750
1.580
1.600
199,107
+0.03(+1.91%)
Nov 11, 2021
1.880
1.880
1.550
1.570
314,390
-0.31(-16.49%)
Nov 10, 2021
1.875
1.880
11,236
+0.00(+0.00%)
Nov 09, 2021
1.900
1.900
1.860
1.880
18,456
-0.02(-1.05%)
Nov 08, 2021
1.890
1.900
1.870
1.900
11,708
+0.00(+0.00%)
Nov 05, 2021
1.870
1.900
1.863
1.900
2,594
+0.01(+0.53%)
Nov 04, 2021
1.890
1.920
1.860
1.890
41,834
+0.02(+1.07%)
Nov 03, 2021
1.860
1.890
1.855
1.870
34,863
-0.03(-1.58%)
Nov 02, 2021
1.870
1.900
1.860
1.900
20,811
+0.01(+0.53%)
Nov 01, 2021
1.880
1.900
1.900
1.890
43,919
-0.01(-0.53%)
Oct 29, 2021
1.880
2.000
1.863
1.900
65,364
+0.02(+1.06%)
Oct 28, 2021
1.840
1.880
1.830
1.880
37,821
+0.07(+3.87%)
Oct 27, 2021
1.830
1.830
1.810
1.810
12,620
-0.01(-0.55%)
Oct 26, 2021
1.800
1.820
28,714
+0.01(+0.55%)
Oct 25, 2021
1.800
1.840
1.800
1.810
34,816
-0.02(-1.09%)
Oct 22, 2021
1.870
1.870
1.830
1.830
14,275
-0.06(-3.17%)
Oct 21, 2021
1.880
1.900
1.810
1.890
27,846
-0.01(-0.53%)
Oct 20, 2021
1.860
1.900
1.843
1.900
33,907
+0.04(+2.15%)
Oct 19, 2021
1.860
1.860
1.825
1.860
19,095
+0.00(+0.00%)
Oct 18, 2021
1.920
1.920
1.810
1.860
32,914
-0.06(-3.12%)
Oct 15, 2021
1.970
1.970
1.900
1.920
19,695
-0.06(-3.13%)
Oct 14, 2021
1.940
2.000
1.920
1.982
31,946
+0.02(+1.13%)
Oct 13, 2021
1.980
1.990
1.920
1.960
16,496
+0.03(+1.55%)
Oct 12, 2021
1.900
2.050
1.900
1.930
85,224
+0.01(+0.68%)
Oct 11, 2021
1.970
1.980
1.910
1.917
15,428
-0.04(-2.20%)
Oct 08, 2021
1.950
1.960
1.950
1.960
901
+0.00(+0.01%)
Oct 07, 2021
1.930
1.980
1.930
1.960
23,337
-0.02(-1.01%)
Oct 06, 2021
1.940
1.990
1.920
1.980
39,507
+0.00(+0.00%)
Oct 05, 2021
1.950
2.035
1.935
1.980
21,792
+0.02(+1.28%)
Oct 04, 2021
1.900
1.970
1.900
1.955
26,121
+0.05(+2.36%)
Oct 01, 2021
1.950
1.950
1.900
1.910
28,948
-0.05(-2.55%)
Sep 30, 2021
1.966
1.966
1.920
1.960
28,950
-0.01(-0.51%)
Sep 29, 2021
1.970
2.000
1.952
1.970
24,190
+0.00(+0.00%)
Sep 28, 2021
2.010
2.015
1.970
1.970
40,493
-0.03(-1.50%)
Sep 27, 2021
2.000
2.020
1.970
2.000
42,025
-0.01(-0.50%)
Sep 24, 2021
2.020
2.021
2.000
2.010
35,646
-0.03(-1.47%)
Sep 23, 2021
2.050
2.090
2.010
2.040
75,493
-0.03(-1.56%)
Sep 22, 2021
2.100
2.100
2.020
2.072
55,429
-0.03(-1.31%)
Sep 21, 2021
2.190
2.190
2.091
2.100
28,528
-0.07(-3.23%)
Sep 20, 2021
2.170
2.180
2.060
2.170
25,892
+0.00(+0.00%)
Sep 17, 2021
2.030
2.170
2.020
2.170
19,971
+0.15(+7.43%)
Sep 16, 2021
2.040
2.042
2.000
2.020
23,455
-0.03(-1.46%)
Sep 15, 2021
2.130
2.130
2.000
2.050
49,796
-0.01(-0.49%)
Sep 14, 2021
2.100
2.120
2.018
2.060
52,247
-0.04(-1.90%)
Sep 13, 2021
2.150
2.157
2.100
2.100
16,449
-0.07(-3.23%)
Sep 10, 2021
2.190
2.219
2.162
2.170
18,272
-0.02(-0.91%)
Sep 09, 2021
2.130
2.219
2.123
2.190
40,354
+0.03(+1.39%)
Sep 08, 2021
2.090
2.160
2.090
2.160
16,002
+0.05(+2.37%)
Sep 07, 2021
2.140
2.140
2.072
2.110
35,082
-0.03(-1.40%)
Sep 03, 2021
2.210
2.215
2.090
2.140
31,571
-0.05(-2.28%)
Sep 02, 2021
2.150
2.200
2.126
2.190
66,937
+0.07(+3.30%)
Sep 01, 2021
2.100
2.160
2.060
2.120
89,213
+0.06(+2.91%)
Aug 31, 2021
2.170
2.205
2.050
2.060
70,309
-0.12(-5.50%)
Aug 30, 2021
2.250
2.290
2.140
2.180
94,283
+0.09(+4.31%)
Aug 27, 2021
2.070
2.150
2.070
2.090
132,228
-0.04(-1.88%)
Aug 26, 2021
2.070
2.200
2.065
2.130
141,722
+0.08(+3.90%)
Aug 25, 2021
1.850
2.250
1.800
2.050
849,533
+0.27(+15.17%)
Aug 24, 2021
1.800
1.930
1.720
1.780
850,232
+0.04(+2.30%)
Aug 23, 2021
1.780
1.780
1.730
1.740
621,048
-0.04(-2.25%)
Aug 20, 2021
1.790
1.800
1.775
1.780
19,877
+0.00(+0.00%)
Aug 19, 2021
1.780
1.840
1.780
1.780
137,691
+0.00(+0.00%)
Aug 18, 2021
1.790
1.790
1.760
1.780
14,349
-0.01(-0.56%)
Aug 17, 2021
1.770
1.830
1.760
1.790
19,725
-0.00(-0.11%)
Aug 16, 2021
1.760
1.870
1.760
1.792
42,328
+0.02(+1.24%)
Aug 13, 2021
1.920
1.950
1.760
1.770
120,087
-0.28(-13.66%)
Aug 12, 2021
2.140
2.150
2.050
2.050
14,610
-0.12(-5.31%)
Aug 11, 2021
2.060
2.180
2.060
2.165
27,238
+0.06(+2.61%)
Aug 10, 2021
2.040
2.150
2.020
2.110
18,960
+0.08(+3.94%)
Aug 09, 2021
2.040
2.050
2.030
2.030
5,487
+0.00(+0.00%)
Aug 06, 2021
2.040
2.070
2.010
2.030
41,764
-0.01(-0.49%)
Aug 05, 2021
2.040
2.050
2.010
2.040
9,783
+0.03(+1.26%)
Aug 04, 2021
2.020
2.040
2.010
2.015
4,199
-0.02(-0.75%)
Aug 03, 2021
2.072
2.072
1.980
2.030
13,668
+0.01(+0.50%)
Aug 02, 2021
2.050
2.100
2.020
2.020
54,736
-0.01(-0.49%)
Jul 30, 2021
1.960
2.030
1.910
2.030
33,971
+0.11(+5.73%)
Jul 29, 2021
1.910
1.930
1.880
1.920
44,007
+0.04(+2.13%)
Jul 28, 2021
1.940
1.990
1.880
1.880
91,924
-0.05(-2.59%)
Jul 27, 2021
1.980
1.990
1.910
1.930
5,683
-0.07(-3.50%)
Jul 26, 2021
1.970
2.070
1.970
2.000
18,608
+0.01(+0.50%)
Jul 23, 2021
2.140
2.180
1.990
1.990
33,124
-0.20(-9.13%)
Jul 22, 2021
2.170
2.190
2.150
2.190
8,082
+0.04(+1.86%)
Jul 21, 2021
2.130
2.180
2.120
2.150
31,041
+0.09(+4.37%)
Jul 20, 2021
1.980
2.160
1.962
2.060
52,190
+0.11(+5.64%)
Jul 19, 2021
1.960
1.970
1.880
1.950
33,447
+0.07(+3.72%)
Jul 16, 2021
2.060
2.060
1.750
1.880
77,347
-0.14(-6.93%)
Jul 15, 2021
2.040
2.120
1.930
2.020
38,845
-0.05(-2.42%)
Jul 14, 2021
2.060
2.100
2.060
2.070
17,302
-0.02(-0.96%)
Jul 13, 2021
2.080
2.100
2.050
2.090
25,529
+0.02(+0.97%)
Jul 12, 2021
2.100
2.170
2.010
2.070
89,242
-0.08(-3.94%)
Jul 09, 2021
2.181
2.190
2.000
2.155
95,747
-0.01(-0.23%)
Jul 08, 2021
2.250
2.250
2.060
2.160
69,100
-0.09(-4.00%)
Jul 07, 2021
2.360
2.440
2.083
2.250
168,593
-0.12(-5.06%)
Jul 06, 2021
2.430
2.440
2.360
2.370
63,367
-0.11(-4.44%)
Jul 02, 2021
2.460
2.530
2.460
2.480
8,485
+0.00(+0.00%)
Jul 01, 2021
2.550
2.560
2.480
2.480
21,836
-0.05(-1.98%)
Jun 30, 2021
2.490
2.560
2.430
2.530
33,314
+0.08(+3.27%)
Jun 29, 2021
2.500
2.590
2.440
2.450
37,128
-0.19(-7.20%)
Jun 28, 2021
2.700
2.780
2.610
2.640
42,582
-0.13(-4.69%)
Jun 25, 2021
2.500
2.800
2.500
2.770
113,985
+0.29(+11.69%)
Jun 24, 2021
2.490
2.520
2.470
2.480
39,651
-0.02(-0.80%)
Jun 23, 2021
2.480
2.530
2.470
2.500
23,286
+0.00(+0.00%)
Jun 22, 2021
2.500
2.530
2.470
2.500
24,721
-0.03(-1.19%)
Jun 21, 2021
2.510
2.570
2.480
2.530
45,114
+0.01(+0.40%)
Jun 18, 2021
2.460
2.580
2.460
2.520
9,875
+0.02(+0.80%)
Jun 17, 2021
2.595
2.605
2.440
2.500
40,641
-0.07(-2.72%)
Jun 16, 2021
2.610
2.650
2.570
2.570
50,772
-0.08(-3.20%)
Jun 15, 2021
2.730
2.810
2.655
2.655
17,245
-0.09(-3.10%)
Jun 14, 2021
2.860
2.890
2.720
2.740
15,709
-0.14(-4.86%)
Jun 11, 2021
2.900
2.930
2.860
2.880
32,514
-0.00(-0.11%)
Jun 10, 2021
2.880
2.930
2.860
2.883
44,860
+0.02(+0.81%)
Jun 09, 2021
2.800
2.880
2.800
2.860
41,550
+0.06(+2.14%)
Jun 08, 2021
2.760
2.810
2.760
2.800
21,574
+0.03(+1.15%)
Jun 07, 2021
2.690
2.780
2.660
2.768
28,496
+0.07(+2.53%)
Jun 04, 2021
2.700
2.724
2.600
2.700
38,391
-0.02(-0.74%)
Jun 03, 2021
2.750
2.830
2.610
2.720
59,980
-0.03(-1.09%)
Jun 02, 2021
2.840
2.840
2.750
2.750
14,204
-0.06(-2.14%)
Jun 01, 2021
2.750
2.860
2.750
2.810
66,174
-0.02(-0.71%)
May 28, 2021
2.810
2.890
2.765
2.830
5,866
+0.04(+1.43%)
May 27, 2021
2.750
2.800
2.750
2.790
14,309
+0.04(+1.45%)
May 26, 2021
2.770
2.840
2.750
2.750
25,855
-0.03(-1.08%)
May 25, 2021
2.900
2.920
2.780
2.780
57,538
-0.10(-3.47%)
May 24, 2021
2.990
3.020
2.880
2.880
57,429
-0.09(-3.03%)
May 21, 2021
2.960
2.970
2.940
2.970
14,231
+0.02(+0.67%)
May 20, 2021
2.870
2.960
2.870
2.950
43,761
+0.02(+0.69%)
May 19, 2021
2.870
2.980
2.810
2.930
11,099
-0.01(-0.34%)
May 18, 2021
2.910
2.999
2.800
2.940
52,242
+0.02(+0.68%)
May 17, 2021
2.950
2.970
2.850
2.920
95,192
+0.00(+0.00%)
May 14, 2021
3.060
3.100
2.917
2.920
26,969
-0.14(-4.58%)
May 13, 2021
3.050
3.180
3.000
3.060
60,763
+0.03(+0.99%)
May 12, 2021
3.010
3.100
3.010
3.030
22,450
-0.04(-1.30%)
May 11, 2021
3.000
3.100
3.000
3.070
18,146
+0.00(+0.00%)
May 10, 2021
3.050
3.170
3.040
3.070
28,108
-0.05(-1.60%)
May 07, 2021
3.020
3.160
2.980
3.120
66,250
+0.17(+5.76%)
May 06, 2021
3.010
3.010
2.940
2.950
23,957
-0.06(-2.07%)
May 05, 2021
3.060
3.060
3.000
3.012
18,173
-0.01(-0.25%)
May 04, 2021
3.135
3.135
3.000
3.020
46,114
-0.12(-3.82%)
May 03, 2021
3.150
3.180
3.080
3.140
44,281
+0.01(+0.32%)
Apr 30, 2021
3.160
3.170
3.050
3.130
35,200
-0.05(-1.57%)
Apr 29, 2021
3.050
3.180
3.040
3.180
63,918
+0.13(+4.22%)
Apr 28, 2021
2.990
3.060
2.959
3.051
81,498
+0.08(+2.74%)
Apr 27, 2021
2.960
3.000
2.920
2.970
24,737
+0.01(+0.34%)
Apr 26, 2021
2.970
3.030
2.935
2.960
88,851
+0.01(+0.34%)
Apr 23, 2021
2.930
2.999
2.820
2.950
59,200
+0.04(+1.37%)
Apr 22, 2021
3.050
3.060
2.900
2.910
71,289
-0.14(-4.59%)
Apr 21, 2021
3.050
3.100
3.010
3.050
36,090
+0.01(+0.33%)
Apr 20, 2021
3.180
3.180
3.020
3.040
34,830
-0.14(-4.40%)
Apr 19, 2021
3.230
3.230
3.140
3.180
105,162
+0.05(+1.60%)
Apr 16, 2021
2.990
3.165
2.930
3.130
137,100
+0.15(+5.03%)
Apr 15, 2021
3.100
3.100
2.960
2.980
44,623
-0.10(-3.25%)
Apr 14, 2021
3.030
3.110
3.000
3.080
36,888
+0.08(+2.67%)
Apr 13, 2021
3.040
3.040
2.960
3.000
31,144
+0.00(+0.00%)
Apr 12, 2021
2.980
3.020
2.960
3.000
57,801
+0.02(+0.67%)
Apr 09, 2021
2.980
3.000
2.970
2.980
9,400
-0.04(-1.32%)
Apr 08, 2021
3.000
3.020
2.950
3.020
69,874
+0.02(+0.67%)
Apr 07, 2021
2.970
3.015
2.970
3.000
44,129
+0.04(+1.35%)
Apr 06, 2021
3.030
3.030
2.960
2.960
25,449
-0.04(-1.33%)
Apr 05, 2021
2.970
3.030
2.950
3.000
77,502
+0.07(+2.39%)
Apr 01, 2021
2.870
2.970
2.800
2.930
49,700
+0.08(+2.81%)
Mar 31, 2021
2.800
2.890
2.740
2.850
81,025
+0.05(+1.79%)
Mar 30, 2021
2.820
2.890
2.720
2.800
121,925
-0.04(-1.41%)
Mar 29, 2021
2.890
2.960
2.810
2.840
169,151
-0.11(-3.73%)
Mar 26, 2021
2.970
2.970
2.885
2.950
187,500
+0.00(+0.00%)
Mar 25, 2021
2.870
2.990
2.835
2.950
113,879
+0.01(+0.34%)
Mar 24, 2021
2.930
2.990
2.866
2.940
83,210
+0.00(+0.00%)
Mar 23, 2021
3.050
3.050
2.900
2.940
124,491
-0.18(-5.77%)
Mar 22, 2021
2.990
3.140
2.930
3.120
554,049
+0.12(+4.00%)
Mar 19, 2021
2.960
3.000
2.940
3.000
101,200
+0.05(+1.69%)
Mar 18, 2021
2.950
3.000
2.900
2.950
136,185
-0.04(-1.34%)
Mar 17, 2021
2.970
2.990
2.860
2.990
183,103
+0.02(+0.67%)
Mar 16, 2021
3.000
3.000
2.940
2.970
93,147
+0.03(+1.02%)
Mar 15, 2021
3.000
3.000
2.900
2.940
135,789
-0.06(-2.00%)
Mar 12, 2021
3.000
3.039
2.940
3.000
142,900
+0.01(+0.33%)
Mar 11, 2021
3.000
3.090
2.920
2.990
411,789
-0.01(-0.33%)
Mar 10, 2021
3.000
3.040
2.910
3.000
287,279
+0.06(+2.04%)
Mar 09, 2021
3.310
3.330
2.910
2.940
346,883
-0.13(-4.23%)
Mar 08, 2021
3.100
3.170
2.960
3.070
162,212
-0.01(-0.32%)
Mar 05, 2021
3.280
3.280
3.000
3.080
93,300
-0.25(-7.51%)
Mar 04, 2021
3.230
3.445
3.030
3.330
226,294
+0.08(+2.46%)
Mar 03, 2021
3.290
3.420
3.230
3.250
101,293
-0.12(-3.56%)
Mar 02, 2021
3.400
3.400
3.310
3.370
65,139
-0.08(-2.32%)
Mar 01, 2021
3.620
3.620
3.330
3.450
123,893
-0.05(-1.43%)
Feb 26, 2021
3.070
3.530
2.950
3.500
260,400
+0.38(+12.18%)
Feb 25, 2021
3.140
3.190
3.090
3.120
77,569
-0.03(-0.95%)
Feb 24, 2021
3.190
3.300
3.060
3.150
155,794
-0.06(-1.87%)
Feb 23, 2021
3.010
3.250
3.000
3.210
166,722
-0.03(-0.93%)
Feb 22, 2021
3.110
3.260
3.000
3.240
251,839
+0.09(+2.86%)
Feb 19, 2021
3.170
3.260
3.100
3.150
317,800
-0.12(-3.67%)
Feb 18, 2021
3.660
4.200
3.210
3.270
5,192,606
+0.19(+6.17%)
Feb 17, 2021
3.040
3.100
2.940
3.080
63,745
+0.07(+2.33%)
Feb 16, 2021
3.000
3.120
2.970
3.010
54,939
+0.05(+1.69%)
Feb 12, 2021
3.040
3.109
2.810
2.960
134,600
-0.10(-3.27%)
Feb 11, 2021
3.110
3.160
3.050
3.060
67,643
-0.07(-2.24%)
Feb 10, 2021
3.130
3.160
3.020
3.130
145,186
-0.02(-0.63%)
Feb 09, 2021
3.190
3.200
3.120
3.150
42,562
-0.04(-1.25%)
Feb 08, 2021
3.250
3.300
3.110
3.190
48,132
+0.02(+0.63%)
Feb 05, 2021
3.090
3.462
3.030
3.170
233,100
+0.10(+3.26%)
Feb 04, 2021
3.000
3.100
2.950
3.070
176,629
+0.05(+1.66%)
Feb 03, 2021
3.070
3.070
2.980
3.020
64,061
+0.00(+0.00%)
Feb 02, 2021
3.100
3.100
2.980
3.020
42,821
-0.02(-0.66%)
Feb 01, 2021
3.000
3.040
2.890
3.040
111,884
+0.06(+2.01%)
Jan 29, 2021
2.970
3.000
2.880
2.980
20,400
-0.02(-0.67%)
Jan 28, 2021
2.900
3.000
2.792
3.000
39,926
+0.11(+3.81%)
Jan 27, 2021
3.000
3.190
2.880
2.890
61,732
-0.29(-9.12%)
Jan 26, 2021
3.000
3.200
3.000
3.180
84,758
+0.19(+6.35%)
Jan 25, 2021
2.960
3.000
2.840
2.990
131,813
+0.00(+0.00%)
Jan 22, 2021
2.890
3.000
2.724
2.990
55,000
+0.09(+3.10%)
Jan 21, 2021
2.990
2.990
2.890
2.900
53,723
-0.05(-1.69%)
Jan 20, 2021
3.050
3.070
2.830
2.950
81,394
-0.09(-2.96%)
Jan 19, 2021
2.990
3.190
2.980
3.040
111,055
+0.06(+2.01%)
Jan 15, 2021
3.090
3.090
2.950
2.980
36,100
-0.15(-4.79%)
Jan 14, 2021
2.940
3.190
2.936
3.130
142,910
+0.17(+5.74%)
Jan 13, 2021
3.030
3.290
2.930
2.960
143,168
-0.02(-0.67%)
Jan 12, 2021
2.950
3.040
2.800
2.980
247,164
+0.14(+4.93%)
Jan 11, 2021
2.730
2.840
2.620
2.840
20,758
+0.13(+4.80%)
Jan 08, 2021
2.650
2.730
2.530
2.710
57,900
+0.04(+1.50%)
Jan 07, 2021
2.770
2.920
2.630
2.670
59,437
-0.10(-3.61%)
Jan 06, 2021
2.940
2.940
2.680
2.770
52,465
-0.13(-4.48%)
Jan 05, 2021
2.850
2.940
2.790
2.900
65,006
+0.03(+1.05%)
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.