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
Dnow Inc
(NY:
DNOW
)
13.07
-0.43 (-3.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2022
9.150
9.370
8.990
9.340
1,041,742
+0.09(+0.97%)
Feb 25, 2022
9.120
9.310
9.160
9.250
577,156
+0.12(+1.31%)
Feb 24, 2022
9.160
9.160
8.830
9.130
820,503
-0.02(-0.22%)
Feb 23, 2022
9.710
9.710
9.035
9.150
1,033,943
-0.47(-4.89%)
Feb 22, 2022
9.800
9.820
9.350
9.620
1,390,586
-0.07(-0.72%)
Feb 18, 2022
9.690
0
-0.06(-0.62%)
Feb 17, 2022
9.720
10.10
9.450
9.750
1,113,220
-0.06(-0.61%)
Feb 16, 2022
9.510
9.895
9.510
9.810
861,819
+0.38(+4.03%)
Feb 15, 2022
9.250
9.555
9.220
9.430
629,821
+0.13(+1.40%)
Feb 14, 2022
9.370
9.425
9.240
9.300
809,945
-0.08(-0.85%)
Feb 11, 2022
9.200
9.610
9.160
9.380
754,222
+0.21(+2.29%)
Feb 10, 2022
9.020
9.400
8.965
9.170
1,035,978
+0.01(+0.11%)
Feb 09, 2022
8.870
9.170
8.830
9.160
646,108
+0.30(+3.39%)
Feb 08, 2022
9.030
9.060
8.600
8.860
1,226,551
-0.14(-1.56%)
Feb 07, 2022
8.890
9.090
8.800
9.000
923,204
+0.09(+1.01%)
Feb 04, 2022
9.100
9.310
8.880
8.910
857,307
-0.19(-2.09%)
Feb 03, 2022
9.030
8.970
9.100
771,134
+0.00(+0.00%)
Feb 02, 2022
9.160
9.250
8.930
9.100
844,085
-0.12(-1.30%)
Feb 01, 2022
8.840
9.270
8.840
9.220
953,629
+0.33(+3.71%)
Jan 31, 2022
8.650
8.980
8.890
1,367,919
+0.17(+1.95%)
Jan 28, 2022
8.750
8.960
8.440
8.720
1,059,032
-0.03(-0.34%)
Jan 27, 2022
9.030
9.305
8.640
8.750
1,168,121
-0.17(-1.91%)
Jan 26, 2022
9.280
9.540
8.890
8.920
1,326,153
-0.23(-2.51%)
Jan 25, 2022
9.020
9.230
8.825
9.150
1,438,821
+0.08(+0.88%)
Jan 24, 2022
8.550
9.110
8.450
9.070
1,001,481
+0.28(+3.19%)
Jan 21, 2022
8.910
9.130
8.750
8.790
847,194
-0.17(-1.90%)
Jan 20, 2022
9.150
9.420
8.940
8.960
784,644
-0.24(-2.61%)
Jan 19, 2022
9.550
9.580
9.180
9.200
717,444
-0.28(-2.95%)
Jan 18, 2022
9.700
9.825
9.480
9.480
690,900
-0.22(-2.27%)
Jan 14, 2022
9.700
0
+0.26(+2.75%)
Jan 13, 2022
9.470
9.625
9.400
9.440
550,484
+0.01(+0.11%)
Jan 12, 2022
9.300
9.520
9.240
9.430
996,229
+0.25(+2.72%)
Jan 11, 2022
9.075
9.270
8.895
9.180
888,464
+0.18(+2.00%)
Jan 10, 2022
9.130
9.190
8.920
9.000
752,716
-0.23(-2.49%)
Jan 07, 2022
9.050
9.280
8.990
9.230
922,289
+0.17(+1.88%)
Jan 06, 2022
9.010
9.145
8.850
9.060
710,164
+0.16(+1.80%)
Jan 05, 2022
8.950
9.170
8.885
8.900
787,637
-0.01(-0.11%)
Jan 04, 2022
8.800
9.010
8.740
8.910
694,420
+0.18(+2.06%)
Jan 03, 2022
8.640
8.975
8.640
8.730
830,343
+0.19(+2.22%)
Dec 31, 2021
8.480
8.560
8.395
8.540
501,597
+0.06(+0.71%)
Dec 30, 2021
8.620
8.730
8.460
8.480
624,999
-0.13(-1.51%)
Dec 29, 2021
8.670
8.727
8.570
8.610
576,210
-0.10(-1.15%)
Dec 28, 2021
8.660
8.850
8.583
8.710
543,247
+0.03(+0.35%)
Dec 27, 2021
8.550
8.685
8.400
8.680
553,796
+0.12(+1.40%)
Dec 23, 2021
8.420
8.615
8.360
8.560
693,175
+0.17(+2.03%)
Dec 22, 2021
8.370
8.520
8.320
8.390
650,339
-0.01(-0.12%)
Dec 21, 2021
8.000
8.525
8.000
8.400
902,411
+0.49(+6.19%)
Dec 20, 2021
7.940
8.005
7.660
7.910
806,117
-0.24(-2.94%)
Dec 17, 2021
8.220
8.350
7.991
8.150
2,337,957
-0.13(-1.57%)
Dec 16, 2021
8.500
8.660
8.230
8.280
750,119
-0.14(-1.66%)
Dec 15, 2021
8.260
8.420
7.910
8.420
1,175,861
+0.16(+1.94%)
Dec 14, 2021
8.310
8.570
8.230
8.260
715,440
-0.12(-1.43%)
Dec 13, 2021
8.660
8.700
8.340
8.380
820,869
-0.36(-4.12%)
Dec 10, 2021
8.690
8.790
8.530
8.740
1,089,650
+0.20(+2.34%)
Dec 09, 2021
8.540
8.680
8.470
8.540
1,757,161
-0.08(-0.93%)
Dec 08, 2021
8.840
8.850
8.610
8.620
1,170,012
-0.15(-1.71%)
Dec 07, 2021
8.630
8.900
8.560
8.770
1,371,948
+0.26(+3.06%)
Dec 06, 2021
8.540
8.650
8.360
8.510
2,506,203
+0.12(+1.43%)
Dec 03, 2021
8.460
8.630
8.250
8.390
1,226,221
+0.01(+0.12%)
Dec 02, 2021
8.150
8.430
8.100
8.380
948,230
+0.28(+3.46%)
Dec 01, 2021
8.650
8.698
8.100
8.100
1,254,365
-0.26(-3.11%)
Nov 30, 2021
8.600
8.670
8.290
8.360
2,020,720
-0.43(-4.89%)
Nov 29, 2021
9.380
9.380
8.780
8.790
1,989,821
-0.25(-2.77%)
Nov 26, 2021
9.220
9.225
8.730
9.040
809,760
-0.66(-6.80%)
Nov 24, 2021
9.680
9.970
9.670
9.700
990,016
-0.03(-0.31%)
Nov 23, 2021
9.500
9.980
9.500
9.730
2,343,946
+0.26(+2.75%)
Nov 22, 2021
9.460
9.650
9.460
9.470
1,526,060
+0.17(+1.83%)
Nov 19, 2021
9.440
9.580
9.120
9.300
3,042,195
-0.31(-3.23%)
Nov 18, 2021
9.880
9.710
9.570
9.610
1,260,433
-0.24(-2.44%)
Nov 17, 2021
10.01
10.28
9.740
9.850
2,087,356
-0.27(-2.67%)
Nov 16, 2021
9.930
10.32
9.860
10.12
1,448,611
+0.25(+2.53%)
Nov 15, 2021
9.790
9.960
9.595
9.870
1,889,979
+0.12(+1.23%)
Nov 12, 2021
9.360
10.00
9.350
9.750
2,348,915
+0.22(+2.31%)
Nov 11, 2021
9.410
9.690
9.230
9.530
1,347,899
+0.05(+0.53%)
Nov 10, 2021
9.380
9.480
1,700,497
+0.07(+0.74%)
Nov 09, 2021
9.430
9.430
9.120
9.410
1,759,910
-0.02(-0.21%)
Nov 08, 2021
9.630
9.680
9.210
9.430
1,660,961
-0.08(-0.84%)
Nov 05, 2021
9.130
9.660
9.060
9.510
2,782,646
+0.44(+4.85%)
Nov 04, 2021
8.860
9.390
8.860
9.070
3,945,194
+0.72(+8.62%)
Nov 03, 2021
8.250
8.580
7.990
8.350
2,222,855
+0.79(+10.45%)
Nov 02, 2021
7.520
7.730
7.450
7.560
2,347,066
-0.06(-0.79%)
Nov 01, 2021
7.320
7.630
7.340
7.620
2,347,671
+0.40(+5.54%)
Oct 29, 2021
7.320
7.430
7.060
7.220
2,638,391
-0.06(-0.82%)
Oct 28, 2021
7.360
7.519
7.250
7.280
2,436,115
-0.07(-0.95%)
Oct 27, 2021
7.370
7.550
7.330
7.350
2,878,366
+0.00(+0.00%)
Oct 26, 2021
7.750
7.350
18,607,402
-0.37(-4.79%)
Oct 25, 2021
7.690
7.920
7.500
7.720
3,835,610
+0.07(+0.92%)
Oct 22, 2021
7.760
7.830
7.540
7.650
4,205,215
-0.25(-3.16%)
Oct 21, 2021
9.360
9.525
7.530
7.900
5,145,087
-1.52(-16.14%)
Oct 20, 2021
9.150
9.445
9.130
9.420
712,847
+0.24(+2.61%)
Oct 19, 2021
9.120
9.290
8.980
9.180
529,729
+0.05(+0.55%)
Oct 18, 2021
9.190
9.295
9.040
9.130
672,444
-0.04(-0.44%)
Oct 15, 2021
9.350
9.460
9.060
9.170
770,447
+0.09(+0.99%)
Oct 14, 2021
9.180
9.200
8.960
9.080
632,553
+0.01(+0.11%)
Oct 13, 2021
8.770
9.130
8.675
9.070
677,150
+0.22(+2.49%)
Oct 12, 2021
8.770
9.133
8.750
8.850
1,036,977
+0.01(+0.11%)
Oct 11, 2021
8.890
9.090
8.790
8.840
775,978
-0.01(-0.11%)
Oct 08, 2021
8.560
8.925
8.510
8.850
730,558
+0.30(+3.51%)
Oct 07, 2021
8.290
8.620
8.210
8.550
617,663
+0.36(+4.40%)
Oct 06, 2021
8.300
8.340
7.944
8.190
1,304,309
-0.30(-3.53%)
Oct 05, 2021
8.380
8.660
8.160
8.490
2,285,735
+0.19(+2.29%)
Oct 04, 2021
7.930
8.365
7.910
8.300
939,494
+0.43(+5.46%)
Oct 01, 2021
7.700
7.985
7.695
7.870
739,772
+0.22(+2.88%)
Sep 30, 2021
7.790
7.910
7.650
7.650
419,095
-0.16(-2.05%)
Sep 29, 2021
7.870
7.929
7.690
7.810
374,916
-0.04(-0.51%)
Sep 28, 2021
7.750
8.020
7.750
7.850
812,629
+0.10(+1.29%)
Sep 27, 2021
7.560
7.870
7.520
7.750
547,123
+0.33(+4.45%)
Sep 24, 2021
7.410
7.520
7.380
7.420
417,905
-0.04(-0.54%)
Sep 23, 2021
7.260
7.560
7.260
7.460
378,789
+0.25(+3.47%)
Sep 22, 2021
7.150
7.365
7.150
7.210
611,888
+0.19(+2.71%)
Sep 21, 2021
7.130
7.130
6.940
7.020
593,614
-0.04(-0.57%)
Sep 20, 2021
6.980
7.080
6.830
7.060
603,523
-0.21(-2.89%)
Sep 17, 2021
7.160
7.280
7.049
7.270
1,785,345
+0.12(+1.68%)
Sep 16, 2021
7.270
7.270
7.070
7.150
558,626
-0.08(-1.11%)
Sep 15, 2021
7.150
7.360
7.090
7.230
1,407,151
+0.10(+1.40%)
Sep 14, 2021
7.470
7.479
7.040
7.130
549,967
-0.23(-3.13%)
Sep 13, 2021
7.400
7.500
7.290
7.360
491,694
+0.02(+0.27%)
Sep 10, 2021
7.340
7.400
7.212
7.340
537,423
+0.11(+1.52%)
Sep 09, 2021
7.210
7.340
7.150
7.230
558,695
-0.03(-0.41%)
Sep 08, 2021
7.550
7.570
7.190
7.260
320,567
-0.23(-3.07%)
Sep 07, 2021
7.500
7.640
7.470
7.490
347,256
-0.03(-0.40%)
Sep 03, 2021
7.570
7.705
7.420
7.520
400,640
-0.07(-0.92%)
Sep 02, 2021
7.400
7.620
7.400
7.590
676,161
+0.17(+2.29%)
Sep 01, 2021
7.620
7.690
7.410
7.420
592,154
-0.26(-3.39%)
Aug 31, 2021
7.620
7.826
7.620
7.680
390,457
-0.02(-0.26%)
Aug 30, 2021
7.920
7.956
7.630
7.700
515,142
-0.21(-2.65%)
Aug 27, 2021
7.580
8.010
7.580
7.910
836,366
+0.40(+5.33%)
Aug 26, 2021
7.410
7.560
7.380
7.510
499,019
+0.04(+0.54%)
Aug 25, 2021
7.430
7.630
7.360
7.470
472,600
+0.04(+0.54%)
Aug 24, 2021
7.390
7.540
7.360
7.430
483,689
+0.09(+1.23%)
Aug 23, 2021
7.200
7.395
7.185
7.340
398,314
+0.28(+3.97%)
Aug 20, 2021
6.970
7.145
6.970
7.060
483,717
+0.05(+0.71%)
Aug 19, 2021
7.040
7.220
6.980
7.010
681,033
-0.24(-3.31%)
Aug 18, 2021
7.420
7.540
7.240
7.250
499,817
-0.16(-2.16%)
Aug 17, 2021
7.200
7.537
7.120
7.410
595,601
+0.11(+1.51%)
Aug 16, 2021
7.380
7.440
7.210
7.300
443,466
-0.18(-2.41%)
Aug 13, 2021
7.660
7.730
7.460
7.480
359,914
-0.23(-2.98%)
Aug 12, 2021
7.910
8.000
7.640
7.710
504,656
-0.24(-3.02%)
Aug 11, 2021
7.810
7.960
7.720
7.950
436,624
+0.07(+0.89%)
Aug 10, 2021
7.680
8.010
7.650
7.880
683,991
+0.19(+2.47%)
Aug 09, 2021
7.770
7.860
7.500
7.690
988,821
-0.18(-2.29%)
Aug 06, 2021
8.050
8.200
7.810
7.870
1,101,026
-0.03(-0.38%)
Aug 05, 2021
7.990
8.010
7.460
7.900
1,668,533
-0.17(-2.11%)
Aug 04, 2021
9.000
9.360
7.950
8.070
1,923,882
-1.54(-16.02%)
Aug 03, 2021
9.550
9.680
9.220
9.610
865,509
-0.01(-0.10%)
Aug 02, 2021
9.870
10.07
9.585
9.620
938,915
-0.25(-2.53%)
Jul 30, 2021
9.890
9.960
9.740
9.870
589,592
-0.10(-1.00%)
Jul 29, 2021
9.990
10.04
9.790
9.970
447,944
+0.13(+1.32%)
Jul 28, 2021
9.640
9.890
9.510
9.840
576,703
+0.18(+1.86%)
Jul 27, 2021
9.550
9.740
9.500
9.660
405,276
-0.04(-0.41%)
Jul 26, 2021
9.520
9.780
9.500
9.700
466,289
+0.24(+2.54%)
Jul 23, 2021
9.390
9.480
9.309
9.460
419,487
+0.13(+1.39%)
Jul 22, 2021
9.380
9.460
9.140
9.330
672,146
-0.10(-1.06%)
Jul 21, 2021
9.270
9.500
9.250
9.430
575,532
+0.40(+4.43%)
Jul 20, 2021
8.710
9.180
8.690
9.030
793,596
+0.27(+3.08%)
Jul 19, 2021
8.920
9.170
8.680
8.760
1,001,278
-0.49(-5.30%)
Jul 16, 2021
9.700
10.07
9.200
9.250
2,589,190
+0.31(+3.47%)
Jul 15, 2021
9.000
9.150
8.890
8.940
460,418
-0.16(-1.76%)
Jul 14, 2021
9.310
9.590
8.990
9.100
698,632
-0.15(-1.62%)
Jul 13, 2021
9.330
9.460
9.230
9.250
420,627
-0.16(-1.70%)
Jul 12, 2021
9.210
9.490
9.160
9.410
410,484
+0.01(+0.11%)
Jul 09, 2021
9.110
9.500
9.100
9.400
489,679
+0.42(+4.68%)
Jul 08, 2021
8.990
9.170
8.810
8.980
717,288
-0.16(-1.75%)
Jul 07, 2021
9.000
9.240
8.945
9.140
763,828
+0.04(+0.44%)
Jul 06, 2021
9.380
9.390
8.980
9.100
669,534
-0.36(-3.81%)
Jul 02, 2021
9.670
9.698
9.405
9.460
361,428
-0.26(-2.67%)
Jul 01, 2021
9.700
9.799
9.555
9.720
499,420
+0.23(+2.42%)
Jun 30, 2021
9.380
9.680
9.365
9.490
365,979
+0.08(+0.85%)
Jun 29, 2021
9.570
9.590
9.370
9.410
689,341
-0.09(-0.95%)
Jun 28, 2021
9.600
9.705
9.310
9.500
1,297,896
-0.09(-0.94%)
Jun 25, 2021
10.36
10.43
9.480
9.590
4,131,797
-0.66(-6.44%)
Jun 24, 2021
10.16
10.32
9.955
10.25
883,105
+0.10(+0.99%)
Jun 23, 2021
10.17
10.35
10.10
10.15
373,209
+0.05(+0.50%)
Jun 22, 2021
10.15
10.15
9.850
10.10
370,983
-0.10(-0.98%)
Jun 21, 2021
9.810
10.25
9.760
10.20
455,055
+0.46(+4.72%)
Jun 18, 2021
9.910
10.02
9.580
9.740
891,991
-0.45(-4.42%)
Jun 17, 2021
10.95
11.05
10.10
10.19
419,555
-0.70(-6.43%)
Jun 16, 2021
10.79
11.04
10.66
10.89
327,071
+0.02(+0.18%)
Jun 15, 2021
10.67
10.91
10.63
10.87
391,198
+0.21(+1.97%)
Jun 14, 2021
10.80
10.95
10.60
10.66
419,687
-0.15(-1.39%)
Jun 11, 2021
10.72
10.95
10.72
10.81
361,807
+0.11(+1.03%)
Jun 10, 2021
10.94
11.03
10.63
10.70
431,287
-0.12(-1.11%)
Jun 09, 2021
11.06
11.12
10.77
10.82
378,738
-0.28(-2.52%)
Jun 08, 2021
10.72
11.23
10.57
11.10
568,278
+0.41(+3.84%)
Jun 07, 2021
11.10
11.16
10.65
10.69
440,517
-0.42(-3.78%)
Jun 04, 2021
11.20
11.24
10.92
11.11
543,379
+0.02(+0.18%)
Jun 03, 2021
11.06
11.17
10.86
11.09
401,119
+0.03(+0.27%)
Jun 02, 2021
10.98
11.24
10.77
11.06
526,227
+0.20(+1.84%)
Jun 01, 2021
10.55
10.99
10.50
10.86
689,454
+0.39(+3.72%)
May 28, 2021
10.40
10.50
10.27
10.47
430,533
+0.09(+0.87%)
May 27, 2021
10.24
10.42
10.10
10.38
589,076
+0.26(+2.57%)
May 26, 2021
10.06
10.18
10.01
10.12
493,240
+0.04(+0.40%)
May 25, 2021
10.50
10.58
10.06
10.08
786,903
-0.46(-4.36%)
May 24, 2021
10.65
10.65
10.35
10.54
454,023
-0.10(-0.94%)
May 21, 2021
10.73
10.79
10.58
10.64
505,487
+0.06(+0.57%)
May 20, 2021
10.95
10.95
10.42
10.58
598,163
-0.38(-3.47%)
May 19, 2021
10.82
11.05
10.68
10.96
619,840
-0.19(-1.70%)
May 18, 2021
11.54
11.58
11.13
11.15
678,422
-0.39(-3.38%)
May 17, 2021
11.20
11.55
11.12
11.54
660,565
+0.24(+2.12%)
May 14, 2021
11.06
11.32
10.96
11.30
731,147
+0.41(+3.76%)
May 13, 2021
10.88
11.19
10.68
10.89
639,622
-0.05(-0.46%)
May 12, 2021
10.89
11.30
10.78
10.94
943,040
+0.10(+0.92%)
May 11, 2021
11.03
11.43
10.79
10.84
938,360
-0.50(-4.41%)
May 10, 2021
11.72
11.87
11.34
11.34
1,033,345
-0.19(-1.65%)
May 07, 2021
11.20
11.54
11.08
11.53
844,157
+0.21(+1.86%)
May 06, 2021
11.09
11.33
10.92
11.32
796,914
+0.41(+3.76%)
May 05, 2021
10.73
11.09
10.31
10.91
800,140
+0.73(+7.17%)
May 04, 2021
10.18
10.27
10.00
10.18
488,793
-0.05(-0.49%)
May 03, 2021
10.04
10.25
9.900
10.23
872,285
+0.41(+4.18%)
Apr 30, 2021
9.980
10.23
9.700
9.820
796,900
-0.36(-3.54%)
Apr 29, 2021
10.11
10.29
9.940
10.18
421,393
+0.24(+2.41%)
Apr 28, 2021
9.720
9.970
9.553
9.940
477,031
+0.35(+3.65%)
Apr 27, 2021
9.710
9.740
9.430
9.590
404,662
-0.12(-1.24%)
Apr 26, 2021
9.590
9.840
9.560
9.710
373,760
+0.17(+1.78%)
Apr 23, 2021
9.480
9.670
9.340
9.540
417,600
+0.05(+0.53%)
Apr 22, 2021
9.590
9.640
9.320
9.490
638,598
-0.02(-0.21%)
Apr 21, 2021
9.250
9.530
9.090
9.510
499,919
+0.24(+2.59%)
Apr 20, 2021
9.630
9.630
9.080
9.270
571,980
-0.30(-3.13%)
Apr 19, 2021
9.820
9.820
9.430
9.570
457,166
-0.19(-1.95%)
Apr 16, 2021
9.810
9.900
9.550
9.760
381,900
+0.08(+0.83%)
Apr 15, 2021
9.850
9.850
9.530
9.680
403,979
-0.15(-1.53%)
Apr 14, 2021
9.470
10.06
9.340
9.830
625,430
+0.40(+4.24%)
Apr 13, 2021
9.630
9.630
9.260
9.430
435,265
-0.26(-2.68%)
Apr 12, 2021
9.630
9.720
9.531
9.690
320,713
+0.06(+0.62%)
Apr 09, 2021
9.680
9.710
9.510
9.630
433,700
-0.07(-0.72%)
Apr 08, 2021
9.730
9.790
9.530
9.700
379,121
-0.14(-1.42%)
Apr 07, 2021
10.14
10.16
9.790
9.840
392,183
-0.33(-3.24%)
Apr 06, 2021
10.32
10.59
10.13
10.17
382,239
-0.13(-1.26%)
Apr 05, 2021
10.50
10.64
10.22
10.30
604,568
-0.17(-1.62%)
Apr 01, 2021
10.13
10.48
10.05
10.47
454,100
+0.38(+3.77%)
Mar 31, 2021
10.06
10.33
9.885
10.09
1,042,776
-0.07(-0.69%)
Mar 30, 2021
9.950
10.31
9.880
10.16
348,199
+0.11(+1.09%)
Mar 29, 2021
10.24
10.60
10.02
10.05
638,096
-0.34(-3.27%)
Mar 26, 2021
10.32
10.41
10.08
10.39
645,600
+0.39(+3.90%)
Mar 25, 2021
9.630
10.08
9.420
10.00
520,618
+0.18(+1.83%)
Mar 24, 2021
10.22
10.47
9.820
9.820
587,187
-0.16(-1.60%)
Mar 23, 2021
10.25
10.37
9.905
9.980
610,361
-0.59(-5.58%)
Mar 22, 2021
10.76
10.76
10.38
10.57
510,962
-0.09(-0.84%)
Mar 19, 2021
10.74
10.87
10.10
10.66
1,617,700
-0.13(-1.20%)
Mar 18, 2021
11.10
11.24
10.68
10.79
573,910
-0.37(-3.32%)
Mar 17, 2021
11.08
11.18
10.79
11.16
443,284
+0.11(+1.00%)
Mar 16, 2021
11.39
11.39
10.89
11.05
564,451
-0.36(-3.16%)
Mar 15, 2021
11.91
11.98
11.29
11.41
552,694
-0.36(-3.06%)
Mar 12, 2021
11.55
11.82
11.42
11.77
596,100
+0.18(+1.55%)
Mar 11, 2021
11.84
11.96
11.53
11.59
701,878
-0.09(-0.77%)
Mar 10, 2021
11.23
11.70
11.15
11.68
688,907
+0.43(+3.82%)
Mar 09, 2021
11.68
11.75
11.16
11.25
819,904
-0.34(-2.93%)
Mar 08, 2021
11.49
11.60
11.12
11.59
876,068
+0.27(+2.39%)
Mar 05, 2021
11.15
11.38
10.68
11.32
1,172,500
+0.50(+4.62%)
Mar 04, 2021
11.01
11.03
10.54
10.82
859,825
-0.15(-1.37%)
Mar 03, 2021
10.87
11.17
10.80
10.97
631,309
+0.25(+2.33%)
Mar 02, 2021
11.03
11.05
10.72
10.72
448,045
-0.35(-3.16%)
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.