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
Blueknight Energy LP
(NQ:
BKEP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 17, 2022
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, 2019
1.116
1.116
0.9608
0.9830
1,007,390
-0.14(-12.50%)
Feb 27, 2019
1.219
1.242
1.116
1.123
726,254
+0.00(+0.00%)
Feb 26, 2019
1.426
1.434
1.109
1.123
1,828,085
-0.34(-23.23%)
Feb 25, 2019
1.441
1.478
1.434
1.463
152,578
+0.04(+2.59%)
Feb 22, 2019
1.456
1.463
1.397
1.426
306,597
-0.04(-2.53%)
Feb 21, 2019
1.478
1.478
1.434
1.463
131,106
-0.01(-0.50%)
Feb 20, 2019
1.434
1.478
1.434
1.471
182,980
+0.04(+2.58%)
Feb 19, 2019
1.434
1.471
1.412
1.434
361,638
+0.00(+0.00%)
Feb 15, 2019
1.471
1.478
1.426
1.434
253,964
-0.01(-0.51%)
Feb 14, 2019
1.463
1.469
1.434
1.441
243,869
+0.01(+0.52%)
Feb 13, 2019
1.419
1.462
1.419
1.434
165,796
+0.01(+1.04%)
Feb 12, 2019
1.456
1.478
1.382
1.419
201,869
+0.00(+0.00%)
Feb 11, 2019
1.478
1.493
1.404
1.419
241,282
-0.06(-4.00%)
Feb 08, 2019
1.493
1.500
1.471
1.478
146,804
-0.01(-0.99%)
Feb 07, 2019
1.589
1.589
1.478
1.493
232,843
-0.09(-5.61%)
Feb 06, 2019
1.574
1.596
1.545
1.582
100,309
+0.02(+1.42%)
Feb 05, 2019
1.559
1.589
1.515
1.559
183,295
+0.00(+0.00%)
Feb 04, 2019
1.641
1.663
1.522
1.559
256,878
-0.07(-4.53%)
Feb 01, 2019
1.700
1.707
1.589
1.633
291,984
-0.01(-0.90%)
Jan 31, 2019
1.677
1.712
1.627
1.648
923,657
+0.06(+3.59%)
Jan 30, 2019
1.534
1.605
1.506
1.591
630,654
+0.09(+6.19%)
Jan 29, 2019
1.463
1.513
1.455
1.498
373,192
+0.06(+3.96%)
Jan 28, 2019
1.370
1.463
1.320
1.441
399,503
+0.06(+4.66%)
Jan 25, 2019
1.341
1.384
1.299
1.377
238,267
+0.06(+4.89%)
Jan 24, 2019
1.263
1.320
1.249
1.313
100,581
+0.06(+4.55%)
Jan 23, 2019
1.284
1.316
1.256
1.256
132,921
-0.03(-2.22%)
Jan 22, 2019
1.299
1.299
1.227
1.284
197,094
+0.01(+0.56%)
Jan 18, 2019
1.256
1.334
1.241
1.277
215,281
+0.02(+1.70%)
Jan 17, 2019
1.256
1.263
1.234
1.256
116,582
+0.01(+0.57%)
Jan 16, 2019
1.249
1.284
1.227
1.249
358,798
-0.01(-0.57%)
Jan 15, 2019
1.206
1.276
1.206
1.256
185,264
+0.04(+3.53%)
Jan 14, 2019
1.220
1.234
1.149
1.213
214,250
+0.01(+0.59%)
Jan 11, 2019
1.070
1.227
1.063
1.206
438,272
+0.14(+12.67%)
Jan 10, 2019
1.042
1.112
1.042
1.070
327,560
+0.02(+2.04%)
Jan 09, 2019
1.049
1.077
1.013
1.049
333,176
+0.01(+1.38%)
Jan 08, 2019
1.042
1.085
1.013
1.035
587,521
+0.00(+0.00%)
Jan 07, 2019
1.077
1.085
1.020
1.035
406,738
-0.02(-2.03%)
Jan 04, 2019
1.013
1.085
1.006
1.056
361,605
+0.06(+5.71%)
Jan 03, 2019
1.006
1.042
0.9703
0.9989
214,372
+0.01(+1.45%)
Jan 02, 2019
0.8205
1.049
0.8181
0.9846
397,222
+0.16(+20.00%)
Dec 31, 2018
0.8490
0.8490
0.7848
0.8205
1,326,168
-0.01(-0.86%)
Dec 28, 2018
0.8276
0.8633
0.8062
0.8276
707,093
+0.01(+0.87%)
Dec 27, 2018
0.7991
0.8633
0.7991
0.8205
357,590
+0.00(+0.00%)
Dec 26, 2018
0.8419
0.8419
0.7563
0.8205
1,233,705
+0.03(+3.60%)
Dec 24, 2018
0.8205
0.8704
0.7777
0.7920
499,100
-0.04(-5.13%)
Dec 21, 2018
0.9204
0.9347
0.8348
0.8348
734,284
-0.08(-8.59%)
Dec 20, 2018
0.9347
0.9560
0.9061
0.9133
603,101
+0.01(+0.79%)
Dec 19, 2018
0.9347
1.056
0.9061
0.9061
739,918
-0.06(-5.93%)
Dec 18, 2018
1.049
1.054
0.8990
0.9632
696,534
-0.07(-6.90%)
Dec 17, 2018
1.134
1.156
1.035
1.035
223,995
-0.11(-9.37%)
Dec 14, 2018
1.149
1.170
1.127
1.142
185,428
+0.00(+0.00%)
Dec 13, 2018
1.170
1.199
1.142
1.142
223,843
-0.04(-3.03%)
Dec 12, 2018
1.184
1.216
1.170
1.177
240,992
+0.01(+0.61%)
Dec 11, 2018
1.142
1.199
1.142
1.170
277,382
+0.02(+1.86%)
Dec 10, 2018
1.184
1.220
1.142
1.149
127,359
-0.03(-2.42%)
Dec 07, 2018
1.163
1.220
1.142
1.177
183,886
+0.01(+1.23%)
Dec 06, 2018
1.206
1.220
1.142
1.163
380,601
-0.06(-4.68%)
Dec 04, 2018
1.249
1.249
1.177
1.220
322,221
-0.01(-1.01%)
Dec 03, 2018
1.234
1.249
1.227
1.232
219,706
+0.01(+1.02%)
Nov 30, 2018
1.256
1.256
1.199
1.220
424,396
-0.03(-2.29%)
Nov 29, 2018
1.270
1.313
1.249
1.249
129,188
-0.02(-1.69%)
Nov 28, 2018
1.277
1.330
1.270
1.270
235,394
-0.03(-2.20%)
Nov 27, 2018
1.327
1.356
1.277
1.299
150,154
-0.03(-2.15%)
Nov 26, 2018
1.306
1.406
1.306
1.327
318,225
+0.01(+0.54%)
Nov 23, 2018
1.299
1.320
1.299
1.320
73,162
+0.01(+1.09%)
Nov 21, 2018
1.306
1.306
1.306
0
+0.01(+1.10%)
Nov 20, 2018
1.370
1.400
1.291
1.291
444,771
-0.09(-6.70%)
Nov 19, 2018
1.420
1.421
1.377
1.384
257,934
-0.04(-2.51%)
Nov 16, 2018
1.427
1.434
1.406
1.420
192,716
-0.01(-0.50%)
Nov 15, 2018
1.427
1.456
1.413
1.427
456,973
+0.01(+0.50%)
Nov 14, 2018
1.441
1.456
1.406
1.420
244,369
-0.01(-0.50%)
Nov 13, 2018
1.420
1.448
1.413
1.427
119,782
+0.01(+1.04%)
Nov 12, 2018
1.470
1.491
1.398
1.412
252,318
-0.04(-2.97%)
Nov 09, 2018
1.484
1.491
1.427
1.456
165,946
-0.04(-2.86%)
Nov 08, 2018
1.498
1.534
1.477
1.498
206,719
-0.01(-0.94%)
Nov 07, 2018
1.505
1.527
1.455
1.513
345,581
+0.05(+3.42%)
Nov 06, 2018
1.498
1.527
1.463
1.463
672,606
-0.03(-1.91%)
Nov 05, 2018
1.527
1.548
1.491
1.491
262,241
-0.03(-1.88%)
Nov 02, 2018
1.570
1.570
1.505
1.520
173,795
-0.05(-3.18%)
Nov 01, 2018
1.555
1.598
1.520
1.570
377,917
+0.03(+1.85%)
Oct 31, 2018
1.562
1.562
1.507
1.541
412,273
+0.00(+0.00%)
Oct 30, 2018
1.548
1.554
1.507
1.541
465,021
+0.03(+1.82%)
Oct 29, 2018
1.438
1.534
1.438
1.514
431,399
+0.08(+5.77%)
Oct 26, 2018
1.431
1.472
1.424
1.431
87,935
+0.00(+0.00%)
Oct 25, 2018
1.431
1.479
1.397
1.431
175,175
+0.03(+2.46%)
Oct 24, 2018
1.417
1.479
1.397
1.397
314,591
-0.01(-0.98%)
Oct 23, 2018
1.431
1.438
1.342
1.410
307,664
-0.02(-1.44%)
Oct 22, 2018
1.452
1.459
1.390
1.431
249,292
-0.02(-1.42%)
Oct 19, 2018
1.465
1.472
1.452
1.452
382,411
+0.00(+0.00%)
Oct 18, 2018
1.459
1.486
1.445
1.452
340,003
-0.01(-0.47%)
Oct 17, 2018
1.500
1.509
1.459
1.459
133,107
-0.03(-2.30%)
Oct 16, 2018
1.493
1.511
1.479
1.493
287,544
+0.02(+1.40%)
Oct 15, 2018
1.465
1.472
1.452
1.472
91,788
+0.02(+1.42%)
Oct 12, 2018
1.459
1.500
1.452
1.452
206,394
-0.03(-2.31%)
Oct 11, 2018
1.452
1.507
1.445
1.486
103,855
+0.04(+2.86%)
Oct 10, 2018
1.486
1.543
1.445
1.445
154,279
-0.06(-4.11%)
Oct 09, 2018
1.596
1.630
1.486
1.507
166,057
-0.08(-4.78%)
Oct 08, 2018
1.527
1.589
1.527
1.582
41,739
+0.06(+4.07%)
Oct 05, 2018
1.569
1.569
1.514
1.520
155,813
-0.06(-3.91%)
Oct 04, 2018
1.610
1.631
1.534
1.582
84,150
-0.02(-1.29%)
Oct 03, 2018
1.617
1.651
1.548
1.603
117,178
-0.01(-0.43%)
Oct 02, 2018
1.596
1.617
1.507
1.610
243,815
+0.01(+0.86%)
Oct 01, 2018
1.486
1.596
1.472
1.596
373,219
+0.15(+10.48%)
Sep 28, 2018
1.445
1.548
1.445
1.445
985,461
-0.02(-1.18%)
Sep 27, 2018
1.445
1.479
1.445
1.462
442,853
+0.02(+1.19%)
Sep 26, 2018
1.582
1.617
1.438
1.445
1,854,256
-0.14(-8.70%)
Sep 25, 2018
1.651
1.651
1.582
1.582
807,296
-0.07(-4.17%)
Sep 24, 2018
1.651
1.686
1.651
1.651
206,249
+0.00(+0.00%)
Sep 21, 2018
1.686
1.686
1.617
1.651
279,068
-0.02(-1.03%)
Sep 20, 2018
1.651
1.686
1.651
1.668
132,692
+0.02(+1.04%)
Sep 19, 2018
1.686
1.720
1.651
1.651
132,716
-0.03(-2.04%)
Sep 18, 2018
1.686
1.686
1.651
1.686
122,011
+0.03(+2.08%)
Sep 17, 2018
1.720
1.720
1.651
1.651
74,098
-0.07(-4.00%)
Sep 14, 2018
1.686
1.720
1.651
1.720
240,551
+0.03(+2.04%)
Sep 13, 2018
1.651
1.720
1.651
1.686
162,886
+0.00(+0.00%)
Sep 12, 2018
1.720
1.720
1.686
1.686
130,535
-0.03(-2.00%)
Sep 11, 2018
1.686
1.720
1.655
1.720
223,294
+0.00(+0.00%)
Sep 10, 2018
1.651
1.731
1.617
1.720
323,196
+0.09(+5.26%)
Sep 07, 2018
1.617
1.686
1.617
1.634
397,818
+0.02(+1.06%)
Sep 06, 2018
1.754
1.754
1.617
1.617
335,686
-0.10(-6.00%)
Sep 05, 2018
1.651
1.754
1.651
1.720
157,176
+0.05(+3.09%)
Sep 04, 2018
1.651
1.720
1.651
1.668
345,780
-0.02(-1.02%)
Aug 31, 2018
1.686
1.686
1.686
0
-0.07(-3.92%)
Aug 30, 2018
1.789
1.789
1.686
1.754
576,640
+0.00(+0.00%)
Aug 29, 2018
1.789
1.823
1.754
1.754
305,264
-0.07(-3.77%)
Aug 28, 2018
1.823
1.858
1.754
1.823
356,394
+0.03(+1.92%)
Aug 27, 2018
1.789
1.858
1.754
1.789
472,241
+0.00(+0.00%)
Aug 24, 2018
1.823
1.858
1.754
1.789
318,167
-0.02(-1.14%)
Aug 23, 2018
1.858
1.892
1.789
1.809
477,155
-0.05(-2.59%)
Aug 22, 2018
1.858
1.892
1.823
1.858
274,757
+0.00(+0.00%)
Aug 21, 2018
1.754
1.858
1.754
1.858
831,527
+0.10(+5.88%)
Aug 20, 2018
1.858
1.858
1.754
1.754
529,967
-0.07(-3.77%)
Aug 17, 2018
1.823
1.858
1.789
1.823
810,898
+0.00(+0.00%)
Aug 16, 2018
1.858
1.892
1.806
1.823
367,567
-0.07(-3.64%)
Aug 15, 2018
1.961
1.961
1.858
1.892
248,141
-0.03(-1.79%)
Aug 14, 2018
1.961
1.961
1.858
1.926
163,724
+0.00(+0.00%)
Aug 13, 2018
1.961
1.995
1.892
1.926
214,462
+0.00(+0.00%)
Aug 10, 2018
1.961
1.995
1.926
1.926
146,220
-0.07(-3.45%)
Aug 09, 2018
2.064
2.064
1.917
1.995
304,036
-0.07(-3.33%)
Aug 08, 2018
1.995
2.064
1.990
2.064
404,723
+0.08(+4.17%)
Aug 07, 2018
1.926
2.030
1.913
1.981
267,887
+0.06(+2.86%)
Aug 06, 2018
1.926
1.961
1.823
1.926
510,412
+0.00(+0.00%)
Aug 03, 2018
1.892
1.961
1.892
1.926
147,237
+0.02(+0.90%)
Aug 02, 2018
1.961
1.995
1.858
1.909
377,739
-0.07(-3.31%)
Aug 01, 2018
2.008
2.008
1.941
1.975
185,003
+0.02(+1.03%)
Jul 31, 2018
1.908
1.975
1.908
1.954
86,378
+0.05(+2.46%)
Jul 30, 2018
1.908
1.908
1.851
1.908
289,708
+0.02(+0.88%)
Jul 27, 2018
2.008
2.008
1.874
1.891
225,892
-0.10(-5.04%)
Jul 26, 2018
2.008
2.008
1.941
1.991
168,543
+0.00(+0.00%)
Jul 25, 2018
2.008
2.042
1.958
1.991
235,247
+0.00(+0.00%)
Jul 24, 2018
1.841
2.008
1.841
1.991
316,708
+0.12(+6.25%)
Jul 23, 2018
2.008
2.008
1.841
1.874
777,584
-0.08(-4.27%)
Jul 20, 2018
1.975
2.042
1.941
1.958
606,316
-0.03(-1.68%)
Jul 19, 2018
1.975
2.042
1.975
1.991
282,491
+0.02(+0.85%)
Jul 18, 2018
2.108
2.142
1.975
1.975
512,335
-0.10(-4.84%)
Jul 17, 2018
2.075
2.108
2.075
2.075
276,917
+0.00(+0.00%)
Jul 16, 2018
2.175
2.208
2.075
2.075
452,276
-0.10(-4.62%)
Jul 13, 2018
2.175
2.175
677,036
-0.08(-3.70%)
Jul 12, 2018
2.242
2.276
2.242
2.259
181,532
+0.02(+0.75%)
Jul 11, 2018
2.209
2.276
2.209
2.242
264,616
+0.00(+0.00%)
Jul 10, 2018
2.276
2.276
2.209
2.242
568,874
+0.00(+0.00%)
Jul 09, 2018
2.276
2.288
2.209
2.242
258,237
+0.00(+0.00%)
Jul 06, 2018
2.309
2.309
2.209
2.242
147,027
-0.03(-1.47%)
Jul 05, 2018
2.276
2.276
2.209
2.276
187,067
+0.03(+1.49%)
Jul 03, 2018
2.242
2.242
2.242
0
+0.00(+0.00%)
Jul 02, 2018
2.343
2.343
2.209
2.242
241,827
-0.03(-1.47%)
Jun 29, 2018
2.209
2.293
2.175
2.276
241,586
+0.07(+3.03%)
Jun 28, 2018
2.242
2.242
2.175
2.209
260,994
-0.02(-0.75%)
Jun 27, 2018
2.309
2.357
2.209
2.226
408,887
-0.08(-3.62%)
Jun 26, 2018
2.376
2.416
2.242
2.309
925,558
-0.07(-2.82%)
Jun 25, 2018
2.343
2.410
2.276
2.376
391,305
+0.05(+2.16%)
Jun 22, 2018
2.410
2.477
2.309
2.326
666,373
-0.07(-2.80%)
Jun 21, 2018
2.443
2.469
2.376
2.393
252,139
-0.05(-2.05%)
Jun 20, 2018
2.510
2.510
2.376
2.443
469,345
-0.05(-2.01%)
Jun 19, 2018
2.510
2.531
2.477
2.493
64,044
+0.00(+0.00%)
Jun 18, 2018
2.510
2.544
2.477
2.493
164,248
+0.02(+0.68%)
Jun 15, 2018
2.544
2.443
2.477
270,576
-0.02(-0.67%)
Jun 14, 2018
2.477
2.510
2.426
2.493
290,324
+0.02(+0.68%)
Jun 13, 2018
2.510
2.510
2.343
2.477
285,247
-0.02(-0.67%)
Jun 12, 2018
2.510
2.610
2.443
2.493
703,129
-0.02(-0.67%)
Jun 11, 2018
2.376
2.544
2.376
2.510
426,364
+0.13(+5.63%)
Jun 08, 2018
2.410
2.410
2.343
2.376
202,503
+0.00(+0.00%)
Jun 07, 2018
2.544
2.544
2.376
2.376
346,640
-0.13(-5.33%)
Jun 06, 2018
2.544
2.544
2.479
2.510
181,017
-0.03(-1.32%)
Jun 05, 2018
2.544
2.544
2.477
2.544
212,757
+0.00(+0.00%)
Jun 04, 2018
2.544
2.577
2.443
2.544
262,553
+0.00(+0.00%)
Jun 01, 2018
2.477
2.577
2.412
2.544
274,725
+0.07(+2.70%)
May 31, 2018
2.477
2.513
2.376
2.477
415,658
+0.02(+0.68%)
May 30, 2018
2.544
2.544
2.410
2.460
682,842
-0.05(-2.00%)
May 29, 2018
2.577
2.577
2.477
2.510
159,617
-0.03(-1.32%)
May 25, 2018
2.544
2.544
2.544
0
+0.03(+1.33%)
May 24, 2018
2.510
2.510
2.443
2.510
180,766
+0.00(+0.00%)
May 23, 2018
2.544
2.544
2.464
2.510
154,017
+0.00(+0.00%)
May 22, 2018
2.477
2.544
2.426
2.510
512,511
+0.08(+3.45%)
May 21, 2018
2.376
2.443
2.374
2.426
326,502
+0.05(+2.11%)
May 18, 2018
2.343
2.376
2.309
2.376
190,786
+0.03(+1.43%)
May 17, 2018
2.343
2.343
2.276
2.343
337,023
+0.03(+1.45%)
May 16, 2018
2.376
2.376
2.209
2.309
553,527
+0.00(+0.00%)
May 15, 2018
2.477
2.505
2.276
2.309
699,138
-0.15(-6.12%)
May 14, 2018
2.477
2.510
2.410
2.460
397,233
+0.00(+0.00%)
May 11, 2018
2.677
2.677
2.443
2.460
654,946
-0.12(-4.55%)
May 10, 2018
2.744
2.744
2.544
2.577
1,035,727
-0.44(-14.44%)
May 09, 2018
2.945
3.012
2.878
3.012
64,207
+0.10(+3.45%)
May 08, 2018
2.945
2.945
2.878
2.912
36,434
+0.00(+0.00%)
May 07, 2018
2.945
3.012
2.878
2.912
74,522
+0.00(+0.00%)
May 04, 2018
2.979
2.979
2.912
2.912
85,523
-0.05(-1.69%)
May 03, 2018
3.112
3.112
2.878
2.962
105,942
-0.12(-3.91%)
May 02, 2018
3.017
3.115
3.016
3.082
141,674
+0.13(+4.40%)
May 01, 2018
3.017
3.017
2.920
2.953
114,704
-0.06(-2.15%)
Apr 30, 2018
2.888
3.017
2.888
3.017
194,844
+0.16(+5.68%)
Apr 27, 2018
2.855
2.953
2.855
2.855
427,965
-0.03(-1.12%)
Apr 26, 2018
2.855
2.904
2.855
2.888
58,218
+0.00(+0.00%)
Apr 25, 2018
2.855
2.920
2.823
2.888
36,687
+0.00(+0.00%)
Apr 24, 2018
2.790
2.920
2.790
2.888
75,204
+0.10(+3.49%)
Apr 23, 2018
2.888
2.920
2.790
2.790
75,176
-0.06(-2.27%)
Apr 20, 2018
2.823
2.920
2.823
2.855
54,595
+0.03(+1.15%)
Apr 19, 2018
2.920
2.969
2.790
2.823
126,391
-0.13(-4.40%)
Apr 18, 2018
3.017
3.017
2.953
2.953
40,261
-0.06(-2.15%)
Apr 17, 2018
2.953
3.017
2.927
3.017
69,807
+0.03(+1.09%)
Apr 16, 2018
2.823
2.985
2.823
2.985
89,663
+0.13(+4.55%)
Apr 13, 2018
2.790
2.888
2.790
2.855
44,284
+0.03(+1.15%)
Apr 12, 2018
2.790
2.873
2.790
2.823
76,329
+0.00(+0.00%)
Apr 11, 2018
2.855
2.888
2.790
2.823
126,202
+0.00(+0.00%)
Apr 10, 2018
2.920
2.920
2.790
2.823
149,562
-0.10(-3.33%)
Apr 09, 2018
2.953
2.953
2.920
2.920
31,714
-0.03(-1.10%)
Apr 06, 2018
3.017
3.050
2.888
2.953
43,280
-0.03(-1.09%)
Apr 05, 2018
2.888
3.147
2.855
2.985
151,789
+0.13(+4.55%)
Apr 04, 2018
2.790
2.920
2.758
2.855
91,534
+0.06(+2.33%)
Apr 03, 2018
2.823
2.855
2.759
2.790
49,590
-0.03(-1.15%)
Apr 02, 2018
2.758
2.823
2.758
2.823
150,672
+0.06(+2.35%)
Mar 29, 2018
2.758
2.758
2.758
0
+0.06(+2.41%)
Mar 28, 2018
2.725
2.725
2.629
2.693
169,895
+0.00(+0.00%)
Mar 27, 2018
2.725
2.790
2.693
2.693
106,305
-0.03(-1.19%)
Mar 26, 2018
2.790
2.790
2.725
2.725
213,249
-0.10(-3.45%)
Mar 23, 2018
2.888
2.888
2.774
2.823
136,486
-0.06(-2.25%)
Mar 22, 2018
2.855
2.888
2.855
2.888
42,059
+0.00(+0.00%)
Mar 21, 2018
2.888
2.888
2.823
2.888
87,079
+0.03(+1.14%)
Mar 20, 2018
2.920
2.920
2.823
2.855
222,760
-0.06(-2.22%)
Mar 19, 2018
2.953
2.985
2.888
2.920
126,998
-0.03(-1.10%)
Mar 16, 2018
3.017
3.050
2.953
2.953
87,663
-0.03(-1.09%)
Mar 15, 2018
3.082
3.082
2.953
2.985
171,607
-0.06(-2.13%)
Mar 14, 2018
3.115
3.115
3.050
3.050
64,606
-0.03(-1.05%)
Mar 13, 2018
3.082
3.082
3.050
3.082
106,122
+0.00(+0.00%)
Mar 12, 2018
3.082
3.115
3.050
3.082
132,800
-0.03(-1.04%)
Mar 09, 2018
3.082
3.115
3.082
3.115
75,398
+0.03(+1.05%)
Mar 08, 2018
3.050
3.115
3.018
3.082
245,598
+0.03(+1.06%)
Mar 07, 2018
3.082
3.115
3.050
3.050
107,523
-0.05(-1.55%)
Mar 06, 2018
3.115
3.142
3.050
3.098
95,197
+0.02(+0.50%)
Mar 05, 2018
3.115
3.147
3.082
3.082
92,698
-0.03(-1.04%)
Mar 02, 2018
3.115
3.147
3.115
3.115
136,792
-0.04(-1.25%)
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.