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
Trillium Therapeutic
(NQ:
TRIL
)
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, 2019
0.8400
1.080
0.8301
1.030
1,755,700
+0.16(+18.39%)
Dec 30, 2019
0.8800
0.9400
0.8300
0.8700
974,228
-0.04(-4.40%)
Dec 27, 2019
0.9700
1.003
0.7400
0.9100
1,873,500
-0.12(-11.65%)
Dec 26, 2019
0.9500
1.170
0.9200
1.030
2,454,748
+0.10(+10.92%)
Dec 24, 2019
0.8600
0.9800
0.8599
0.9286
1,542,700
+0.07(+7.93%)
Dec 23, 2019
0.7200
1.020
0.7000
0.8604
5,740,925
+0.15(+21.63%)
Dec 20, 2019
0.6399
0.7380
0.6000
0.7074
2,343,600
+0.11(+17.90%)
Dec 19, 2019
0.5600
0.6000
0.5300
0.6000
939,863
+0.07(+13.21%)
Dec 18, 2019
0.5300
0.5500
0.5100
0.5300
479,096
-0.01(-1.67%)
Dec 17, 2019
0.5500
0.5600
0.4300
0.5390
2,143,010
-0.04(-7.07%)
Dec 16, 2019
0.5650
0.6200
0.5539
0.5800
1,865,005
+0.03(+4.71%)
Dec 13, 2019
0.5000
0.5799
0.5000
0.5539
3,323,400
+0.07(+15.40%)
Dec 12, 2019
0.3800
0.5900
0.3800
0.4800
6,650,902
+0.10(+26.32%)
Dec 11, 2019
0.3200
0.3900
0.3100
0.3800
1,478,651
+0.06(+18.75%)
Dec 10, 2019
0.3100
0.3200
0.3000
0.3200
316,978
+0.00(+1.17%)
Dec 09, 2019
0.2900
0.3250
0.2900
0.3163
725,202
+0.02(+5.82%)
Dec 06, 2019
0.3159
0.3159
0.2902
0.2989
402,400
-0.01(-3.58%)
Dec 05, 2019
0.3200
0.3200
0.3100
0.3100
228,489
-0.01(-2.64%)
Dec 04, 2019
0.3200
0.3249
0.3100
0.3184
253,886
-0.00(-0.50%)
Dec 03, 2019
0.3101
0.3290
0.3056
0.3200
275,649
+0.00(+1.07%)
Dec 02, 2019
0.3371
0.3498
0.3055
0.3166
319,737
-0.01(-4.18%)
Nov 29, 2019
0.3390
0.3390
0.3095
0.3304
479,100
-0.01(-1.67%)
Nov 27, 2019
0.3200
0.3500
0.3000
0.3360
1,084,700
+0.03(+9.84%)
Nov 26, 2019
0.3100
0.3100
0.2953
0.3059
174,276
+0.00(+1.12%)
Nov 25, 2019
0.3100
0.3300
0.3000
0.3025
157,235
+0.00(+0.80%)
Nov 22, 2019
0.3077
0.3316
0.2900
0.3001
237,200
-0.01(-3.19%)
Nov 21, 2019
0.3100
0.3300
0.3100
0.3100
552,489
-0.02(-6.00%)
Nov 20, 2019
0.2941
0.3390
0.2688
0.3298
1,257,752
+0.05(+17.74%)
Nov 19, 2019
0.3000
0.3000
0.2650
0.2801
585,417
+0.02(+6.91%)
Nov 18, 2019
0.2742
0.2781
0.2539
0.2620
117,532
-0.02(-5.79%)
Nov 15, 2019
0.2750
0.2800
0.2550
0.2781
128,800
+0.00(+1.13%)
Nov 14, 2019
0.2800
0.2800
0.2530
0.2750
207,454
+0.00(+0.44%)
Nov 13, 2019
0.2730
0.2750
0.2630
0.2738
124,990
+0.01(+2.36%)
Nov 12, 2019
0.2700
0.2750
0.2600
0.2675
138,922
-0.00(-1.80%)
Nov 11, 2019
0.2702
0.2749
0.2594
0.2724
178,088
+0.00(+0.89%)
Nov 08, 2019
0.2700
0.2800
0.2593
0.2700
285,400
-0.00(-0.22%)
Nov 07, 2019
0.2700
0.2799
0.2645
0.2706
111,220
-0.01(-3.36%)
Nov 06, 2019
0.2800
0.2900
0.2700
0.2800
460,831
+0.01(+4.83%)
Nov 05, 2019
0.2749
0.2749
0.2501
0.2671
174,303
-0.01(-2.84%)
Nov 04, 2019
0.2750
0.2750
0.2650
0.2749
142,488
+0.01(+2.08%)
Nov 01, 2019
0.2597
0.2750
0.2521
0.2693
148,800
+0.02(+7.81%)
Oct 31, 2019
0.2637
0.2750
0.2405
0.2498
425,895
-0.02(-7.41%)
Oct 30, 2019
0.2700
0.2750
0.2623
0.2698
57,759
-0.00(-0.07%)
Oct 29, 2019
0.2600
0.2700
0.2600
0.2700
58,154
+0.00(+0.11%)
Oct 28, 2019
0.2799
0.2799
0.2630
0.2697
141,938
+0.00(+0.11%)
Oct 25, 2019
0.2700
0.2820
0.2650
0.2694
124,700
-0.01(-1.82%)
Oct 24, 2019
0.2800
0.2849
0.2653
0.2744
206,145
-0.01(-2.87%)
Oct 23, 2019
0.2800
0.2825
0.2700
0.2825
83,397
+0.00(+0.89%)
Oct 22, 2019
0.2900
0.3100
0.2700
0.2800
327,532
-0.01(-3.25%)
Oct 21, 2019
0.2999
0.3021
0.2804
0.2894
190,674
-0.01(-1.87%)
Oct 18, 2019
0.3000
0.3100
0.2803
0.2949
331,800
+0.01(+1.90%)
Oct 17, 2019
0.2873
0.2900
0.2780
0.2894
277,383
+0.00(+1.54%)
Oct 16, 2019
0.2731
0.2976
0.2731
0.2850
134,269
+0.00(+1.79%)
Oct 15, 2019
0.2710
0.2870
0.2710
0.2800
65,746
+0.00(+0.00%)
Oct 14, 2019
0.2800
0.2890
0.2700
0.2800
73,671
+0.01(+2.34%)
Oct 11, 2019
0.2781
0.2850
0.2610
0.2736
291,200
-0.02(-5.33%)
Oct 10, 2019
0.2900
0.2900
0.2701
0.2890
136,492
-0.00(-1.67%)
Oct 09, 2019
0.3100
0.3100
0.2700
0.2939
337,204
+0.00(+0.48%)
Oct 08, 2019
0.3000
0.3070
0.2850
0.2925
81,385
+0.01(+2.63%)
Oct 07, 2019
0.2850
0.3100
0.2800
0.2850
58,392
-0.01(-3.32%)
Oct 04, 2019
0.3112
0.3190
0.2850
0.2948
79,200
-0.01(-4.19%)
Oct 03, 2019
0.3135
0.3280
0.2800
0.3077
102,876
+0.01(+3.05%)
Oct 02, 2019
0.3180
0.3180
0.2910
0.2986
66,177
-0.01(-3.18%)
Oct 01, 2019
0.3020
0.3400
0.2900
0.3084
411,176
+0.00(+0.23%)
Sep 30, 2019
0.3100
0.3200
0.3000
0.3077
96,674
-0.01(-3.48%)
Sep 27, 2019
0.3200
0.3200
0.3050
0.3188
138,100
-0.00(-0.06%)
Sep 26, 2019
0.3600
0.3600
0.3030
0.3190
632,834
-0.04(-11.54%)
Sep 25, 2019
0.3503
0.3895
0.3500
0.3606
147,542
-0.03(-6.77%)
Sep 24, 2019
0.4000
0.4000
0.3700
0.3868
136,883
+0.00(+0.49%)
Sep 23, 2019
0.3900
0.4000
0.3801
0.3849
59,409
-0.01(-1.31%)
Sep 20, 2019
0.3819
0.3970
0.3757
0.3900
78,900
+0.01(+3.31%)
Sep 19, 2019
0.4000
0.4000
0.3701
0.3775
106,319
-0.03(-7.93%)
Sep 18, 2019
0.4300
0.4300
0.3800
0.4100
164,440
+0.00(+0.00%)
Sep 17, 2019
0.3900
0.4200
0.3700
0.4100
251,253
+0.02(+5.13%)
Sep 16, 2019
0.3700
0.3900
0.3700
0.3900
171,149
+0.02(+5.41%)
Sep 13, 2019
0.3800
0.3899
0.3600
0.3700
127,700
+0.00(+0.71%)
Sep 12, 2019
0.3670
0.3700
0.3430
0.3674
129,324
+0.01(+2.48%)
Sep 11, 2019
0.3903
0.4000
0.3385
0.3585
481,875
-0.03(-7.12%)
Sep 10, 2019
0.3599
0.3900
0.3453
0.3860
326,311
+0.04(+10.89%)
Sep 09, 2019
0.4200
0.4200
0.3450
0.3481
475,195
-0.04(-10.77%)
Sep 06, 2019
0.3800
0.4300
0.3600
0.3901
728,600
+0.04(+9.89%)
Sep 05, 2019
0.3000
0.3700
0.3000
0.3550
862,154
+0.06(+21.28%)
Sep 04, 2019
0.2999
0.3178
0.2900
0.2927
85,863
-0.01(-2.04%)
Sep 03, 2019
0.3200
0.3284
0.2800
0.2988
105,305
-0.01(-4.05%)
Aug 30, 2019
0.3200
0.3200
0.3100
0.3114
80,900
+0.00(+0.45%)
Aug 29, 2019
0.2900
0.3100
0.2900
0.3100
153,327
+0.02(+6.90%)
Aug 28, 2019
0.3000
0.3200
0.2900
0.2900
80,731
-0.01(-4.23%)
Aug 27, 2019
0.3270
0.3270
0.2899
0.3028
73,983
-0.01(-3.87%)
Aug 26, 2019
0.3200
0.3243
0.2899
0.3150
124,708
-0.00(-1.22%)
Aug 23, 2019
0.3375
0.3375
0.3100
0.3189
306,800
-0.02(-4.83%)
Aug 22, 2019
0.2750
0.3375
0.2750
0.3351
298,979
+0.05(+17.58%)
Aug 21, 2019
0.2829
0.2900
0.2829
0.2850
64,730
+0.00(+1.79%)
Aug 20, 2019
0.2900
0.3000
0.2800
0.2800
92,412
-0.01(-2.10%)
Aug 19, 2019
0.2998
0.2998
0.2708
0.2860
115,178
+0.01(+2.36%)
Aug 16, 2019
0.2800
0.2850
0.2600
0.2794
222,400
+0.02(+7.50%)
Aug 15, 2019
0.2700
0.2825
0.2550
0.2599
197,306
+0.01(+5.39%)
Aug 14, 2019
0.2882
0.2886
0.2440
0.2466
464,016
-0.04(-14.43%)
Aug 13, 2019
0.3100
0.3305
0.2829
0.2882
370,663
-0.02(-7.00%)
Aug 12, 2019
0.3180
0.3290
0.3020
0.3099
260,552
-0.02(-6.09%)
Aug 09, 2019
0.3410
0.3449
0.3088
0.3300
57,700
+0.01(+1.60%)
Aug 08, 2019
0.3201
0.3455
0.3020
0.3248
229,330
+0.00(+1.50%)
Aug 07, 2019
0.3200
0.3380
0.3125
0.3200
233,575
-0.01(-2.14%)
Aug 06, 2019
0.3300
0.3393
0.3200
0.3270
74,290
+0.01(+2.19%)
Aug 05, 2019
0.3300
0.3400
0.3149
0.3200
143,310
-0.02(-4.76%)
Aug 02, 2019
0.3450
0.3599
0.3300
0.3360
191,900
-0.01(-4.00%)
Aug 01, 2019
0.3400
0.3542
0.3300
0.3500
140,738
+0.00(+0.29%)
Jul 31, 2019
0.3581
0.3600
0.3400
0.3490
69,918
-0.01(-2.54%)
Jul 30, 2019
0.3350
0.3601
0.3350
0.3581
108,000
+0.02(+5.01%)
Jul 29, 2019
0.3381
0.3599
0.3372
0.3410
109,742
-0.00(-0.87%)
Jul 26, 2019
0.3580
0.3700
0.3372
0.3440
147,500
-0.00(-0.69%)
Jul 25, 2019
0.3550
0.3550
0.3350
0.3464
93,934
-0.01(-2.42%)
Jul 24, 2019
0.3800
0.3800
0.3500
0.3550
501,255
+0.01(+1.63%)
Jul 23, 2019
0.3455
0.3550
0.3450
0.3493
55,457
+0.01(+1.66%)
Jul 22, 2019
0.3512
0.3660
0.3420
0.3436
98,086
-0.01(-2.16%)
Jul 19, 2019
0.3438
0.3640
0.3350
0.3512
72,500
+0.00(+0.95%)
Jul 18, 2019
0.3520
0.3699
0.3420
0.3479
62,616
-0.02(-4.68%)
Jul 17, 2019
0.3670
0.3696
0.3500
0.3650
82,636
-0.00(-0.84%)
Jul 16, 2019
0.3500
0.3700
0.3500
0.3681
146,573
+0.02(+5.17%)
Jul 15, 2019
0.3631
0.3698
0.3500
0.3500
167,281
-0.01(-3.61%)
Jul 12, 2019
0.3427
0.3900
0.3400
0.3631
778,700
+0.02(+4.97%)
Jul 11, 2019
0.3500
0.3600
0.3030
0.3459
218,909
+0.00(+0.49%)
Jul 10, 2019
0.3500
0.3500
0.3339
0.3442
146,207
-0.01(-1.63%)
Jul 09, 2019
0.3522
0.3630
0.3421
0.3499
140,837
-0.00(-0.48%)
Jul 08, 2019
0.3499
0.3688
0.3369
0.3516
393,176
+0.00(+0.49%)
Jul 05, 2019
0.3418
0.3502
0.3310
0.3499
185,900
+0.02(+5.49%)
Jul 03, 2019
0.3227
0.3349
0.3227
0.3317
77,800
-0.01(-1.51%)
Jul 02, 2019
0.3400
0.3500
0.3270
0.3368
239,285
+0.00(+0.42%)
Jul 01, 2019
0.3333
0.3600
0.3290
0.3354
287,014
+0.01(+1.95%)
Jun 28, 2019
0.3389
0.3400
0.3200
0.3290
152,500
+0.01(+1.92%)
Jun 27, 2019
0.3200
0.3325
0.3110
0.3228
211,869
+0.00(+0.47%)
Jun 26, 2019
0.3100
0.3379
0.3100
0.3213
687,982
+0.01(+1.90%)
Jun 25, 2019
0.3430
0.3451
0.3003
0.3153
931,432
-0.02(-7.26%)
Jun 24, 2019
0.3759
0.3759
0.3300
0.3400
668,865
-0.03(-7.91%)
Jun 21, 2019
0.3800
0.3801
0.3622
0.3692
81,600
-0.01(-3.22%)
Jun 20, 2019
0.3610
0.3815
0.3500
0.3815
360,579
+0.02(+5.97%)
Jun 19, 2019
0.3700
0.3700
0.3600
0.3600
107,826
-0.01(-1.85%)
Jun 18, 2019
0.3638
0.3757
0.3575
0.3668
97,118
+0.01(+1.86%)
Jun 17, 2019
0.3620
0.3750
0.3520
0.3601
169,724
-0.01(-2.60%)
Jun 14, 2019
0.3800
0.3951
0.3620
0.3697
393,500
-0.02(-4.00%)
Jun 13, 2019
0.4050
0.4076
0.3801
0.3851
395,576
-0.02(-4.96%)
Jun 12, 2019
0.3780
0.4151
0.3700
0.4052
1,126,457
+0.03(+7.31%)
Jun 11, 2019
0.3800
0.3950
0.3700
0.3776
252,569
-0.00(-0.11%)
Jun 10, 2019
0.3900
0.4101
0.3700
0.3780
697,169
-0.02(-5.50%)
Jun 07, 2019
0.3800
0.4156
0.3663
0.4000
1,697,200
+0.03(+7.96%)
Jun 06, 2019
0.3627
0.3748
0.3550
0.3705
205,323
+0.02(+4.34%)
Jun 05, 2019
0.3700
0.3701
0.3470
0.3551
685,045
-0.01(-4.03%)
Jun 04, 2019
0.3521
0.3990
0.3500
0.3700
1,123,162
+0.02(+6.47%)
Jun 03, 2019
0.3880
0.3880
0.3475
0.3475
480,263
-0.04(-9.17%)
May 31, 2019
0.3925
0.4000
0.3500
0.3826
1,291,700
-0.01(-2.92%)
May 30, 2019
0.4110
0.4126
0.3925
0.3941
125,000
-0.01(-1.48%)
May 29, 2019
0.4100
0.4150
0.3920
0.4000
459,824
-0.01(-3.61%)
May 28, 2019
0.4090
0.4323
0.4090
0.4150
332,101
+0.01(+1.22%)
May 24, 2019
0.4000
0.4200
0.3861
0.4100
1,094,800
-0.00(-0.07%)
May 23, 2019
0.4500
0.4500
0.4000
0.4103
987,611
-0.02(-5.68%)
May 22, 2019
0.5002
0.5267
0.4000
0.4350
2,189,064
-0.07(-13.00%)
May 21, 2019
0.6200
0.6340
0.4800
0.5000
4,338,596
-0.11(-18.03%)
May 20, 2019
0.6300
0.6400
0.6000
0.6100
558,972
-0.02(-3.17%)
May 17, 2019
0.6600
0.6750
0.6250
0.6300
1,557,600
-0.03(-4.55%)
May 16, 2019
0.6000
0.6600
0.6000
0.6600
2,130,230
+0.06(+9.09%)
May 15, 2019
0.5800
0.6085
0.5650
0.6050
519,299
+0.02(+3.72%)
May 14, 2019
0.5800
0.5960
0.5501
0.5833
752,533
-0.01(-1.14%)
May 13, 2019
0.6000
0.6400
0.5700
0.5900
2,135,139
-0.00(-0.03%)
May 10, 2019
0.5880
0.6095
0.5770
0.5902
415,100
+0.02(+2.64%)
May 09, 2019
0.5754
0.5876
0.5602
0.5750
335,423
+0.00(+0.16%)
May 08, 2019
0.5939
0.6084
0.5601
0.5741
474,176
-0.01(-1.54%)
May 07, 2019
0.5930
0.6050
0.5709
0.5831
283,254
-0.02(-2.82%)
May 06, 2019
0.5800
0.6050
0.5551
0.6000
335,414
+0.02(+3.45%)
May 03, 2019
0.5700
0.5930
0.5550
0.5800
946,300
+0.01(+1.99%)
May 02, 2019
0.5778
0.5898
0.5600
0.5687
471,706
-0.00(-0.23%)
May 01, 2019
0.6200
0.6200
0.5400
0.5700
1,169,826
-0.04(-6.56%)
Apr 30, 2019
0.6300
0.6539
0.6065
0.6100
1,685,948
-0.06(-8.30%)
Apr 29, 2019
0.6900
0.7000
0.6601
0.6652
688,168
-0.02(-2.89%)
Apr 26, 2019
0.6975
0.6975
0.6500
0.6850
1,200,400
+0.02(+3.40%)
Apr 25, 2019
0.6474
0.6693
0.6177
0.6625
750,304
+0.03(+5.16%)
Apr 24, 2019
0.6100
0.6500
0.6100
0.6300
616,700
+0.01(+1.61%)
Apr 23, 2019
0.5900
0.6500
0.5800
0.6200
1,107,493
+0.03(+5.08%)
Apr 22, 2019
0.6000
0.6200
0.5800
0.5900
582,096
-0.01(-2.07%)
Apr 18, 2019
0.5700
0.6200
0.5640
0.6025
1,133,700
+0.03(+5.70%)
Apr 17, 2019
0.6000
0.6000
0.5100
0.5700
1,703,745
-0.04(-6.56%)
Apr 16, 2019
0.6600
0.6700
0.5800
0.6100
1,492,668
-0.04(-6.08%)
Apr 15, 2019
0.6547
0.6799
0.6320
0.6495
675,496
-0.02(-2.97%)
Apr 12, 2019
0.6600
0.6900
0.6300
0.6694
1,132,200
+0.03(+3.98%)
Apr 11, 2019
0.6500
0.6709
0.6300
0.6438
1,454,156
-0.03(-4.52%)
Apr 10, 2019
0.7100
0.7100
0.6529
0.6743
1,143,293
-0.01(-2.13%)
Apr 09, 2019
0.6600
0.7200
0.6500
0.6890
1,763,349
+0.04(+5.46%)
Apr 08, 2019
0.6800
0.6800
0.6450
0.6533
916,291
-0.01(-1.77%)
Apr 05, 2019
0.6510
0.6700
0.6350
0.6651
1,088,300
+0.02(+2.43%)
Apr 04, 2019
0.6750
0.6750
0.6353
0.6493
1,181,440
-0.01(-1.62%)
Apr 03, 2019
0.6800
0.7000
0.6400
0.6600
2,010,389
-0.02(-2.94%)
Apr 02, 2019
0.6970
0.7000
0.6340
0.6800
1,639,328
-0.02(-2.72%)
Apr 01, 2019
0.6580
0.7000
0.6580
0.6990
1,326,706
+0.04(+5.91%)
Mar 29, 2019
0.6900
0.7100
0.6300
0.6600
2,381,600
-0.03(-4.33%)
Mar 28, 2019
0.7200
0.7300
0.6852
0.6899
1,360,462
-0.01(-1.44%)
Mar 27, 2019
0.7300
0.7400
0.6800
0.7000
1,786,535
-0.04(-5.41%)
Mar 26, 2019
0.7000
0.7600
0.6900
0.7400
2,566,789
+0.04(+5.71%)
Mar 25, 2019
0.6800
0.7600
0.6400
0.7000
2,547,772
+0.04(+6.06%)
Mar 22, 2019
0.7000
0.7287
0.6600
0.6600
1,157,000
-0.03(-4.35%)
Mar 21, 2019
0.7250
0.7400
0.6900
0.6900
1,771,166
-0.02(-2.82%)
Mar 20, 2019
0.6600
0.7200
0.6400
0.7100
1,714,627
+0.05(+7.23%)
Mar 19, 2019
0.6589
0.6838
0.6300
0.6621
1,237,929
+0.02(+3.45%)
Mar 18, 2019
0.6200
0.6500
0.6000
0.6400
1,243,764
+0.04(+6.67%)
Mar 15, 2019
0.7100
0.7121
0.5500
0.6000
2,132,100
-0.08(-12.38%)
Mar 14, 2019
0.7100
0.7289
0.6818
0.6848
671,940
-0.05(-6.19%)
Mar 13, 2019
0.6900
0.7500
0.6800
0.7300
1,681,028
+0.04(+6.57%)
Mar 12, 2019
0.6900
0.7099
0.6608
0.6850
1,217,140
+0.02(+2.70%)
Mar 11, 2019
0.7200
0.7299
0.6608
0.6670
761,588
-0.06(-8.83%)
Mar 08, 2019
0.7200
0.8900
0.7000
0.7316
4,739,900
+0.05(+6.80%)
Mar 07, 2019
0.7000
0.7098
0.6700
0.6850
373,229
-0.02(-3.39%)
Mar 06, 2019
0.7300
0.7500
0.6920
0.7090
367,157
-0.02(-2.21%)
Mar 05, 2019
0.7000
0.7361
0.6900
0.7250
656,581
+0.03(+4.77%)
Mar 04, 2019
0.6820
0.7073
0.6700
0.6920
381,945
+0.02(+3.28%)
Mar 01, 2019
0.7400
0.7400
0.6500
0.6700
416,900
-0.03(-4.79%)
Feb 28, 2019
0.7380
0.7380
0.6800
0.7037
205,567
-0.02(-3.27%)
Feb 27, 2019
0.7380
0.7380
0.7108
0.7275
133,013
-0.00(-0.21%)
Feb 26, 2019
0.7334
0.7500
0.7103
0.7290
582,331
-0.00(-0.14%)
Feb 25, 2019
0.7500
0.7500
0.7200
0.7300
495,682
+0.00(+0.00%)
Feb 22, 2019
0.7500
0.7500
0.7100
0.7300
1,851,900
-0.55(-42.97%)
Feb 21, 2019
1.230
1.340
1.200
1.280
552,549
+0.06(+4.92%)
Feb 20, 2019
1.250
1.250
1.163
1.220
113,847
-0.03(-2.40%)
Feb 19, 2019
1.270
1.300
1.222
1.250
172,421
-0.01(-0.79%)
Feb 15, 2019
1.320
1.320
1.230
1.260
101,400
-0.06(-4.55%)
Feb 14, 2019
1.210
1.320
1.210
1.320
148,139
+0.11(+9.09%)
Feb 13, 2019
1.260
1.270
1.206
1.210
184,068
-0.08(-6.20%)
Feb 12, 2019
1.270
1.350
1.240
1.290
232,586
+0.05(+4.03%)
Feb 11, 2019
1.220
1.270
1.120
1.240
212,705
+0.02(+1.64%)
Feb 08, 2019
1.290
1.300
1.160
1.220
256,900
-0.06(-4.69%)
Feb 07, 2019
1.470
1.470
1.220
1.280
420,164
-0.21(-14.09%)
Feb 06, 2019
1.460
1.632
1.430
1.490
324,297
+0.03(+2.05%)
Feb 05, 2019
1.650
1.710
1.390
1.460
768,380
-0.20(-12.05%)
Feb 04, 2019
1.770
1.770
1.629
1.660
117,543
-0.11(-6.21%)
Feb 01, 2019
1.780
1.810
1.770
1.770
43,900
-0.03(-1.83%)
Jan 31, 2019
1.714
1.820
1.714
1.803
85,593
+0.05(+3.03%)
Jan 30, 2019
1.710
1.790
1.710
1.750
45,430
-0.03(-1.69%)
Jan 29, 2019
1.780
1.870
1.750
1.780
107,867
+0.00(+0.00%)
Jan 28, 2019
1.750
1.824
1.730
1.780
419,328
+0.02(+1.14%)
Jan 25, 2019
1.590
1.770
1.590
1.760
180,600
+0.18(+11.39%)
Jan 24, 2019
1.650
1.700
1.570
1.580
80,923
-0.08(-4.82%)
Jan 23, 2019
1.590
1.700
1.590
1.660
91,221
+0.07(+4.40%)
Jan 22, 2019
1.670
1.720
1.570
1.590
129,849
-0.08(-4.79%)
Jan 18, 2019
1.740
1.790
1.600
1.670
132,700
-0.07(-4.02%)
Jan 17, 2019
1.630
1.890
1.620
1.740
313,125
+0.12(+7.41%)
Jan 16, 2019
1.660
1.713
1.620
1.620
214,866
-0.05(-2.99%)
Jan 15, 2019
1.800
1.843
1.620
1.670
564,446
-0.14(-7.73%)
Jan 14, 2019
1.930
1.950
1.770
1.810
166,154
-0.14(-7.18%)
Jan 11, 2019
1.960
2.080
1.900
1.950
186,600
-0.03(-1.52%)
Jan 10, 2019
1.950
2.060
1.840
1.980
329,418
+0.09(+4.76%)
Jan 09, 2019
1.850
1.940
1.733
1.890
519,128
+0.01(+0.53%)
Jan 08, 2019
2.080
2.130
1.830
1.880
451,498
-0.12(-6.00%)
Jan 07, 2019
1.870
2.050
1.800
2.000
523,483
+0.14(+7.53%)
Jan 04, 2019
1.880
1.930
1.790
1.860
243,800
+0.01(+0.54%)
Jan 03, 2019
1.940
2.030
1.821
1.850
394,560
-0.09(-4.64%)
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.