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
Voya Prime Rate Trust
(NY:
PPR
)
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 (%)
Feb 26, 2021
4.630
4.660
4.610
4.630
519,000
+0.01(+0.22%)
Feb 25, 2021
4.590
4.655
4.590
4.620
1,423,089
+0.07(+1.54%)
Feb 24, 2021
4.550
4.580
4.540
4.550
369,232
+0.01(+0.22%)
Feb 23, 2021
4.541
4.560
4.540
4.540
306,776
+0.00(+0.00%)
Feb 22, 2021
4.530
4.550
4.521
4.540
238,027
+0.02(+0.44%)
Feb 19, 2021
4.530
4.540
4.500
4.520
603,500
+0.00(+0.00%)
Feb 18, 2021
4.530
4.540
4.520
4.520
344,987
-0.02(-0.44%)
Feb 17, 2021
4.550
4.554
4.530
4.540
364,240
-0.01(-0.22%)
Feb 16, 2021
4.570
4.580
4.535
4.550
322,524
-0.02(-0.44%)
Feb 12, 2021
4.560
4.580
4.550
4.570
334,300
+0.02(+0.44%)
Feb 11, 2021
4.550
4.560
4.542
4.550
181,100
+0.01(+0.22%)
Feb 10, 2021
4.550
4.560
4.540
4.540
254,178
-0.01(-0.22%)
Feb 09, 2021
4.550
4.560
4.540
4.550
195,467
-0.01(-0.22%)
Feb 08, 2021
4.590
4.600
4.560
4.560
243,114
-0.02(-0.44%)
Feb 05, 2021
4.550
4.580
4.540
4.580
404,300
+0.04(+0.88%)
Feb 04, 2021
4.530
4.550
4.530
4.540
271,108
+0.01(+0.22%)
Feb 03, 2021
4.500
4.540
4.500
4.530
320,070
+0.04(+0.89%)
Feb 02, 2021
4.520
4.530
4.490
4.490
588,263
-0.02(-0.44%)
Feb 01, 2021
4.520
4.530
4.510
4.510
243,183
+0.01(+0.22%)
Jan 29, 2021
4.510
4.520
4.500
4.500
304,800
+0.01(+0.22%)
Jan 28, 2021
4.530
4.540
4.490
4.490
338,372
-0.02(-0.44%)
Jan 27, 2021
4.540
4.540
4.510
4.510
259,480
-0.03(-0.66%)
Jan 26, 2021
4.550
4.560
4.540
4.540
257,840
+0.00(+0.00%)
Jan 25, 2021
4.550
4.570
4.530
4.540
492,076
-0.01(-0.22%)
Jan 22, 2021
4.510
4.550
4.510
4.550
404,400
+0.04(+0.89%)
Jan 21, 2021
4.480
4.540
4.480
4.510
1,012,665
+0.04(+0.89%)
Jan 20, 2021
4.490
4.520
4.460
4.470
814,306
-0.01(-0.22%)
Jan 19, 2021
4.470
4.500
4.470
4.480
788,166
+0.01(+0.22%)
Jan 15, 2021
4.480
4.495
4.470
4.470
1,037,000
-0.03(-0.67%)
Jan 14, 2021
4.500
4.510
4.490
4.500
991,224
+0.01(+0.22%)
Jan 13, 2021
4.460
4.509
4.460
4.490
1,360,861
+0.02(+0.45%)
Jan 12, 2021
4.450
4.480
4.450
4.470
510,941
+0.01(+0.22%)
Jan 11, 2021
4.450
4.475
4.440
4.460
225,860
+0.01(+0.22%)
Jan 08, 2021
4.440
4.470
4.440
4.450
263,100
+0.00(+0.00%)
Jan 07, 2021
4.440
4.470
4.435
4.450
275,194
+0.03(+0.68%)
Jan 06, 2021
4.410
4.450
4.390
4.420
633,818
+0.02(+0.45%)
Jan 05, 2021
4.410
4.440
4.400
4.400
622,337
-0.01(-0.23%)
Jan 04, 2021
4.470
4.490
4.410
4.410
710,028
-0.06(-1.34%)
Dec 31, 2020
4.470
4.470
4.470
381,189
-0.01(-0.22%)
Dec 30, 2020
4.490
4.510
4.480
4.480
381,189
-0.02(-0.44%)
Dec 29, 2020
4.500
4.520
4.490
4.500
511,168
+0.00(+0.00%)
Dec 28, 2020
4.480
4.511
4.470
4.500
908,027
+0.00(+0.00%)
Dec 24, 2020
4.480
4.500
4.475
4.500
515,600
+0.02(+0.45%)
Dec 23, 2020
4.490
4.490
4.470
4.480
1,109,249
+0.00(+0.00%)
Dec 22, 2020
4.480
4.496
4.450
4.480
832,502
+0.00(+0.00%)
Dec 21, 2020
4.490
4.500
4.480
4.480
480,197
-0.01(-0.22%)
Dec 18, 2020
4.500
4.510
4.480
4.490
199,100
+0.00(+0.00%)
Dec 17, 2020
4.510
4.520
4.490
4.490
317,485
-0.02(-0.44%)
Dec 16, 2020
4.500
4.510
4.500
4.510
237,187
-0.01(-0.22%)
Dec 15, 2020
4.480
4.530
4.480
4.520
384,933
+0.04(+0.89%)
Dec 14, 2020
4.480
4.490
4.460
4.480
198,935
+0.02(+0.45%)
Dec 11, 2020
4.480
4.500
4.450
4.460
380,900
-0.03(-0.67%)
Dec 10, 2020
4.480
4.510
4.480
4.490
457,519
+0.00(+0.00%)
Dec 09, 2020
4.480
4.500
4.480
4.490
241,931
+0.01(+0.32%)
Dec 08, 2020
4.466
4.496
4.466
4.476
313,627
+0.02(+0.45%)
Dec 07, 2020
4.486
4.505
4.456
4.456
1,373,335
-0.03(-0.67%)
Dec 04, 2020
4.476
4.505
4.476
4.486
439,710
+0.02(+0.45%)
Dec 03, 2020
4.486
4.496
4.466
4.466
313,889
-0.02(-0.44%)
Dec 02, 2020
4.466
4.486
4.456
4.486
141,023
+0.00(+0.00%)
Dec 01, 2020
4.456
4.486
4.456
4.486
156,925
+0.03(+0.67%)
Nov 30, 2020
4.426
4.456
4.426
4.456
254,903
+0.02(+0.45%)
Nov 27, 2020
4.436
4.446
4.426
4.436
131,923
-0.01(-0.22%)
Nov 25, 2020
4.436
4.446
4.426
4.446
273,176
-0.02(-0.45%)
Nov 24, 2020
4.436
4.466
4.406
4.466
407,433
+0.03(+0.67%)
Nov 23, 2020
4.456
4.456
4.426
4.436
485,281
+0.04(+0.91%)
Nov 20, 2020
4.406
4.426
4.396
4.396
262,140
-0.01(-0.23%)
Nov 19, 2020
4.386
4.426
4.386
4.406
241,376
+0.02(+0.45%)
Nov 18, 2020
4.386
4.406
4.378
4.386
176,518
+0.00(+0.00%)
Nov 17, 2020
4.346
4.396
4.346
4.386
246,775
+0.02(+0.46%)
Nov 16, 2020
4.346
4.376
4.346
4.366
329,044
+0.01(+0.23%)
Nov 13, 2020
4.356
4.366
4.336
4.356
469,405
+0.02(+0.46%)
Nov 12, 2020
4.346
4.356
4.336
4.336
210,596
-0.02(-0.46%)
Nov 11, 2020
4.316
4.366
4.316
4.356
331,184
+0.04(+0.92%)
Nov 10, 2020
4.316
4.326
4.306
4.316
177,472
-0.01(-0.23%)
Nov 09, 2020
4.286
4.326
4.266
4.326
516,375
+0.09(+2.20%)
Nov 06, 2020
4.233
4.243
4.203
4.233
423,898
-0.01(-0.23%)
Nov 05, 2020
4.193
4.253
4.193
4.243
276,701
+0.07(+1.67%)
Nov 04, 2020
4.193
4.223
4.173
4.173
503,414
-0.02(-0.47%)
Nov 03, 2020
4.193
4.213
4.173
4.193
464,760
+0.00(+0.00%)
Nov 02, 2020
4.183
4.223
4.183
4.193
432,996
+0.01(+0.24%)
Oct 30, 2020
4.203
4.213
4.173
4.183
259,854
-0.03(-0.71%)
Oct 29, 2020
4.203
4.223
4.203
4.213
205,001
+0.01(+0.24%)
Oct 28, 2020
4.243
4.253
4.193
4.203
290,483
-0.07(-1.63%)
Oct 27, 2020
4.263
4.283
4.253
4.273
358,291
+0.00(+0.00%)
Oct 26, 2020
4.302
4.302
4.253
4.273
479,624
-0.04(-0.92%)
Oct 23, 2020
4.352
4.352
4.293
4.312
168,472
-0.02(-0.46%)
Oct 22, 2020
4.322
4.342
4.312
4.332
270,931
+0.01(+0.23%)
Oct 21, 2020
4.332
4.332
4.312
4.322
155,146
-0.01(-0.23%)
Oct 20, 2020
4.312
4.372
4.283
4.332
392,739
+0.01(+0.23%)
Oct 19, 2020
4.322
4.349
4.302
4.322
256,023
+0.00(+0.00%)
Oct 16, 2020
4.352
4.352
4.312
4.322
272,233
-0.04(-0.91%)
Oct 15, 2020
4.372
4.372
4.342
4.362
184,542
-0.01(-0.23%)
Oct 14, 2020
4.352
4.402
4.352
4.372
231,934
+0.02(+0.46%)
Oct 13, 2020
4.382
4.402
4.347
4.352
110,444
-0.03(-0.68%)
Oct 12, 2020
4.392
4.402
4.382
4.382
91,201
+0.00(+0.00%)
Oct 09, 2020
4.382
4.402
4.382
4.382
135,562
-0.01(-0.14%)
Oct 08, 2020
4.368
4.408
4.368
4.388
143,114
+0.02(+0.45%)
Oct 07, 2020
4.378
4.388
4.358
4.368
182,623
+0.00(+0.00%)
Oct 06, 2020
4.358
4.388
4.358
4.368
157,863
+0.00(+0.00%)
Oct 05, 2020
4.368
4.398
4.368
4.368
188,739
-0.01(-0.23%)
Oct 02, 2020
4.348
4.388
4.338
4.378
285,413
+0.02(+0.45%)
Oct 01, 2020
4.368
4.388
4.358
4.358
154,803
-0.01(-0.23%)
Sep 30, 2020
4.358
4.388
4.338
4.368
3,163,983
+0.00(+0.00%)
Sep 29, 2020
4.358
4.378
4.358
4.368
571,140
+0.00(+0.00%)
Sep 28, 2020
4.388
4.415
4.353
4.368
482,853
-0.01(-0.23%)
Sep 25, 2020
4.368
4.398
4.368
4.378
261,485
-0.01(-0.23%)
Sep 24, 2020
4.398
4.428
4.368
4.388
767,126
-0.03(-0.67%)
Sep 23, 2020
4.437
4.457
4.418
4.418
243,627
-0.02(-0.45%)
Sep 22, 2020
4.467
4.477
4.437
4.437
232,082
-0.02(-0.44%)
Sep 21, 2020
4.447
4.467
4.447
4.457
424,409
+0.00(+0.00%)
Sep 18, 2020
4.457
4.487
4.408
4.457
77,234
+0.01(+0.22%)
Sep 17, 2020
4.447
4.487
4.447
4.447
190,446
-0.02(-0.44%)
Sep 16, 2020
4.447
4.467
4.447
4.467
115,712
+0.02(+0.45%)
Sep 15, 2020
4.457
4.467
4.447
4.447
98,527
-0.01(-0.22%)
Sep 14, 2020
4.428
4.467
4.428
4.457
210,247
+0.02(+0.45%)
Sep 11, 2020
4.418
4.442
4.418
4.437
125,089
+0.00(+0.00%)
Sep 10, 2020
4.398
4.447
4.398
4.437
257,294
+0.02(+0.45%)
Sep 09, 2020
4.368
4.418
4.368
4.418
100,845
+0.04(+1.00%)
Sep 08, 2020
4.384
4.394
4.374
4.374
201,632
-0.02(-0.45%)
Sep 04, 2020
4.374
4.404
4.374
4.394
165,389
+0.02(+0.45%)
Sep 03, 2020
4.374
4.394
4.374
4.374
125,949
-0.02(-0.45%)
Sep 02, 2020
4.384
4.394
4.384
4.394
94,970
+0.01(+0.23%)
Sep 01, 2020
4.354
4.384
4.354
4.384
136,595
+0.03(+0.68%)
Aug 31, 2020
4.374
4.384
4.354
4.354
350,930
-0.03(-0.68%)
Aug 28, 2020
4.364
4.384
4.364
4.384
166,807
+0.01(+0.23%)
Aug 27, 2020
4.364
4.384
4.364
4.374
318,835
+0.01(+0.23%)
Aug 26, 2020
4.354
4.384
4.354
4.364
197,632
+0.00(+0.00%)
Aug 25, 2020
4.384
4.389
4.335
4.364
366,665
-0.03(-0.67%)
Aug 24, 2020
4.374
4.394
4.374
4.394
85,508
+0.03(+0.68%)
Aug 21, 2020
4.364
4.384
4.364
4.364
233,449
+0.00(+0.00%)
Aug 20, 2020
4.384
4.384
4.354
4.364
403,617
-0.02(-0.45%)
Aug 19, 2020
4.384
4.394
4.374
4.384
122,378
-0.01(-0.22%)
Aug 18, 2020
4.374
4.394
4.374
4.394
132,654
+0.00(+0.00%)
Aug 17, 2020
4.364
4.394
4.364
4.394
157,667
+0.03(+0.68%)
Aug 14, 2020
4.374
4.379
4.359
4.364
207,826
-0.02(-0.45%)
Aug 13, 2020
4.344
4.394
4.344
4.384
159,489
+0.02(+0.45%)
Aug 12, 2020
4.344
4.364
4.344
4.364
151,933
+0.02(+0.45%)
Aug 11, 2020
4.344
4.374
4.344
4.344
96,012
+0.00(+0.00%)
Aug 10, 2020
4.315
4.354
4.315
4.344
167,415
+0.03(+0.69%)
Aug 07, 2020
4.335
4.338
4.315
4.315
103,204
-0.01(-0.13%)
Aug 06, 2020
4.320
4.340
4.320
4.320
85,809
+0.01(+0.23%)
Aug 05, 2020
4.310
4.340
4.310
4.310
198,333
+0.01(+0.23%)
Aug 04, 2020
4.291
4.328
4.291
4.301
340,949
+0.01(+0.23%)
Aug 03, 2020
4.291
4.320
4.291
4.291
234,181
-0.01(-0.23%)
Jul 31, 2020
4.281
4.319
4.281
4.301
258,001
+0.02(+0.46%)
Jul 30, 2020
4.291
4.320
4.281
4.281
95,283
-0.01(-0.23%)
Jul 29, 2020
4.291
4.310
4.281
4.291
546,110
+0.00(+0.00%)
Jul 28, 2020
4.281
4.301
4.281
4.291
236,838
-0.01(-0.23%)
Jul 27, 2020
4.271
4.310
4.271
4.301
278,133
+0.03(+0.69%)
Jul 24, 2020
4.271
4.291
4.261
4.271
518,543
+0.00(+0.00%)
Jul 23, 2020
4.281
4.310
4.271
4.271
312,580
-0.01(-0.34%)
Jul 22, 2020
4.310
4.310
4.281
4.286
258,529
-0.00(-0.11%)
Jul 21, 2020
4.291
4.335
4.281
4.291
296,472
-0.01(-0.23%)
Jul 20, 2020
4.261
4.310
4.261
4.301
234,778
+0.03(+0.69%)
Jul 17, 2020
4.271
4.291
4.256
4.271
147,240
-0.02(-0.46%)
Jul 16, 2020
4.251
4.301
4.251
4.291
123,337
+0.00(+0.00%)
Jul 15, 2020
4.251
4.310
4.251
4.291
599,413
+0.14(+3.32%)
Jul 14, 2020
4.084
4.153
4.084
4.153
213,319
+0.03(+0.72%)
Jul 13, 2020
4.114
4.123
4.104
4.123
189,724
+0.01(+0.24%)
Jul 10, 2020
4.064
4.114
4.054
4.114
223,350
+0.03(+0.72%)
Jul 09, 2020
4.084
4.084
4.045
4.084
235,748
-0.01(-0.12%)
Jul 08, 2020
4.060
4.089
4.055
4.089
374,046
+0.03(+0.72%)
Jul 07, 2020
4.030
4.089
4.030
4.060
592,898
+0.00(+0.00%)
Jul 06, 2020
4.021
4.060
4.021
4.060
254,106
+0.04(+0.98%)
Jul 02, 2020
3.981
4.030
3.981
4.021
430,242
+0.04(+0.99%)
Jul 01, 2020
3.971
4.021
3.952
3.981
1,117,831
-0.01(-0.25%)
Jun 30, 2020
3.991
4.001
3.932
3.991
1,193,226
+0.00(+0.00%)
Jun 29, 2020
4.001
4.026
3.991
3.991
1,280,261
-0.01(-0.25%)
Jun 26, 2020
4.011
4.030
3.991
4.001
920,039
-0.04(-0.97%)
Jun 25, 2020
3.981
4.040
3.952
4.040
473,917
+0.06(+1.48%)
Jun 24, 2020
4.011
4.021
3.981
3.981
213,214
-0.02(-0.49%)
Jun 23, 2020
3.991
4.040
3.991
4.001
165,248
+0.02(+0.49%)
Jun 22, 2020
4.011
4.011
3.981
3.981
153,037
-0.01(-0.25%)
Jun 19, 2020
4.021
4.030
3.991
3.991
157,249
-0.02(-0.49%)
Jun 18, 2020
4.011
4.040
4.001
4.011
160,548
-0.01(-0.24%)
Jun 17, 2020
4.060
4.070
4.011
4.021
354,392
-0.05(-1.20%)
Jun 16, 2020
4.021
4.079
4.011
4.070
600,093
+0.08(+1.97%)
Jun 15, 2020
3.962
4.003
3.922
3.991
239,030
-0.03(-0.73%)
Jun 12, 2020
3.981
4.021
3.976
4.021
381,701
+0.05(+1.23%)
Jun 11, 2020
4.011
4.011
3.952
3.971
478,332
-0.10(-2.41%)
Jun 10, 2020
4.050
4.070
4.050
4.070
290,887
+0.02(+0.48%)
Jun 09, 2020
4.011
4.055
4.001
4.050
250,552
+0.01(+0.36%)
Jun 08, 2020
4.055
4.074
4.035
4.035
313,785
-0.02(-0.48%)
Jun 05, 2020
4.035
4.084
4.035
4.055
400,881
+0.05(+1.22%)
Jun 04, 2020
4.016
4.045
3.967
4.006
303,006
-0.04(-0.97%)
Jun 03, 2020
4.016
4.065
4.006
4.045
195,636
+0.04(+0.98%)
Jun 02, 2020
3.957
4.006
3.938
4.006
356,961
+0.04(+0.99%)
Jun 01, 2020
3.889
3.967
3.889
3.967
337,684
+0.06(+1.50%)
May 29, 2020
3.899
3.928
3.899
3.908
405,589
-0.01(-0.25%)
May 28, 2020
3.860
3.928
3.855
3.918
240,808
+0.05(+1.26%)
May 27, 2020
3.850
3.869
3.840
3.869
665,829
+0.02(+0.51%)
May 26, 2020
3.889
3.889
3.830
3.850
703,113
-0.01(-0.25%)
May 22, 2020
3.850
3.889
3.840
3.860
309,283
+0.01(+0.25%)
May 21, 2020
3.869
3.904
3.850
3.850
280,726
-0.06(-1.50%)
May 20, 2020
3.850
3.908
3.840
3.908
150,697
+0.07(+1.78%)
May 19, 2020
3.811
3.860
3.811
3.840
265,652
+0.02(+0.51%)
May 18, 2020
3.820
3.840
3.820
3.820
327,742
+0.03(+0.77%)
May 15, 2020
3.801
3.811
3.772
3.791
265,890
-0.03(-0.77%)
May 14, 2020
3.801
3.830
3.801
3.820
209,491
-0.04(-1.01%)
May 13, 2020
3.860
3.860
3.811
3.860
253,639
+0.00(+0.00%)
May 12, 2020
3.830
3.869
3.830
3.860
382,464
+0.03(+0.77%)
May 11, 2020
3.860
3.860
3.830
3.830
186,546
-0.05(-1.26%)
May 08, 2020
3.820
3.879
3.820
3.879
246,444
+0.06(+1.44%)
May 07, 2020
3.814
3.834
3.795
3.824
366,059
+0.02(+0.51%)
May 06, 2020
3.795
3.834
3.785
3.804
190,983
+0.02(+0.51%)
May 05, 2020
3.765
3.860
3.761
3.785
536,368
+0.02(+0.52%)
May 04, 2020
3.765
3.795
3.756
3.765
215,849
-0.03(-0.77%)
May 01, 2020
3.814
3.834
3.775
3.795
468,451
-0.06(-1.52%)
Apr 30, 2020
3.843
3.858
3.804
3.853
393,127
-0.01(-0.25%)
Apr 29, 2020
3.882
3.882
3.835
3.863
253,722
+0.02(+0.51%)
Apr 28, 2020
3.824
3.849
3.804
3.843
283,767
+0.03(+0.77%)
Apr 27, 2020
3.853
3.863
3.809
3.814
206,152
-0.04(-1.01%)
Apr 24, 2020
3.882
3.882
3.834
3.853
224,975
-0.03(-0.75%)
Apr 23, 2020
3.892
3.911
3.853
3.882
252,213
-0.03(-0.75%)
Apr 22, 2020
3.873
3.911
3.853
3.911
474,342
+0.07(+1.77%)
Apr 21, 2020
3.804
3.873
3.775
3.843
697,570
-0.05(-1.25%)
Apr 20, 2020
3.795
3.911
3.795
3.892
582,415
-0.02(-0.50%)
Apr 17, 2020
3.941
3.941
3.882
3.911
264,236
+0.00(+0.00%)
Apr 16, 2020
3.911
3.921
3.843
3.911
604,653
+0.00(+0.00%)
Apr 15, 2020
3.892
3.921
3.834
3.911
301,610
-0.04(-0.99%)
Apr 14, 2020
3.931
3.989
3.921
3.950
203,914
+0.07(+1.75%)
Apr 13, 2020
3.921
3.921
3.824
3.882
496,422
-0.11(-2.68%)
Apr 09, 2020
3.892
4.067
3.892
3.989
586,540
+0.19(+5.13%)
Apr 08, 2020
3.688
3.862
3.688
3.795
695,115
+0.09(+2.35%)
Apr 07, 2020
3.630
3.727
3.630
3.708
325,875
+0.12(+3.23%)
Apr 06, 2020
3.601
3.669
3.587
3.591
940,900
+0.07(+1.92%)
Apr 03, 2020
3.553
3.562
3.504
3.524
1,078,170
-0.08(-2.15%)
Apr 02, 2020
3.456
3.601
3.456
3.601
437,807
+0.10(+2.76%)
Apr 01, 2020
3.485
3.548
3.456
3.504
436,096
-0.09(-2.43%)
Mar 31, 2020
3.475
3.649
3.456
3.591
1,145,262
+0.11(+3.06%)
Mar 30, 2020
3.495
3.532
3.432
3.485
756,550
-0.03(-0.83%)
Mar 27, 2020
3.446
3.533
3.330
3.514
649,670
+0.00(+0.00%)
Mar 26, 2020
3.388
3.649
3.388
3.514
1,016,459
+0.10(+2.83%)
Mar 25, 2020
3.156
3.514
3.156
3.417
656,891
+0.25(+7.95%)
Mar 24, 2020
3.098
3.259
3.069
3.165
957,359
+0.15(+5.14%)
Mar 23, 2020
3.146
3.341
2.972
3.011
1,185,929
-0.32(-9.59%)
Mar 20, 2020
3.214
3.489
3.117
3.330
1,118,458
+0.18(+5.85%)
Mar 19, 2020
2.923
3.185
2.856
3.146
1,130,350
+0.00(+0.00%)
Mar 18, 2020
3.795
3.824
3.146
3.146
1,257,800
-0.82(-20.73%)
Mar 17, 2020
3.959
3.979
3.819
3.969
564,059
+0.04(+0.99%)
Mar 16, 2020
3.795
4.046
3.795
3.930
459,942
-0.39(-8.97%)
Mar 13, 2020
4.211
4.356
4.153
4.317
832,206
+0.18(+4.45%)
Mar 12, 2020
3.698
4.356
3.582
4.133
2,294,472
-0.23(-5.32%)
Mar 11, 2020
4.482
4.501
4.366
4.366
878,076
-0.18(-4.04%)
Mar 10, 2020
4.521
4.559
4.463
4.550
742,370
+0.07(+1.51%)
Mar 09, 2020
4.550
4.581
4.434
4.482
1,639,865
-0.25(-5.28%)
Mar 06, 2020
4.722
4.746
4.693
4.732
669,986
-0.05(-1.01%)
Mar 05, 2020
4.838
4.848
4.780
4.780
408,180
-0.09(-1.78%)
Mar 04, 2020
4.828
4.925
4.819
4.867
858,586
+0.05(+1.00%)
Mar 03, 2020
4.799
4.852
4.790
4.819
572,821
+0.00(+0.00%)
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.