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
Grid Dynamics Holdings Inc
(NQ:
GDYN
)
9.500
-0.100 (-1.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 26, 2021
14.64
15.20
14.46
14.91
185,000
+0.27(+1.84%)
Feb 25, 2021
15.74
15.82
14.56
14.64
148,908
-1.10(-6.99%)
Feb 24, 2021
15.61
16.06
15.53
15.74
92,872
+0.11(+0.70%)
Feb 23, 2021
15.11
15.67
14.89
15.63
229,911
+0.07(+0.45%)
Feb 22, 2021
15.39
16.06
15.08
15.56
294,651
+0.15(+0.97%)
Feb 19, 2021
14.84
15.53
14.84
15.41
153,700
+0.61(+4.12%)
Feb 18, 2021
14.01
14.99
14.01
14.80
198,716
+0.75(+5.34%)
Feb 17, 2021
13.71
14.12
12.88
14.05
167,112
+0.23(+1.66%)
Feb 16, 2021
14.41
14.96
13.54
13.82
98,326
-0.51(-3.56%)
Feb 12, 2021
14.42
14.60
14.24
14.33
25,100
-0.12(-0.83%)
Feb 11, 2021
14.52
14.80
14.39
14.45
76,009
-0.15(-1.03%)
Feb 10, 2021
15.18
15.22
14.53
14.60
75,452
-0.39(-2.60%)
Feb 09, 2021
14.71
15.20
14.65
14.99
52,372
+0.27(+1.83%)
Feb 08, 2021
14.34
14.82
14.19
14.72
124,385
+0.38(+2.65%)
Feb 05, 2021
14.51
14.70
14.15
14.34
173,600
+0.03(+0.21%)
Feb 04, 2021
14.08
14.31
14.00
14.31
64,962
+0.30(+2.14%)
Feb 03, 2021
14.15
14.15
13.83
14.01
67,247
-0.21(-1.48%)
Feb 02, 2021
13.41
14.34
13.41
14.22
199,263
+0.67(+4.94%)
Feb 01, 2021
13.39
13.62
13.11
13.55
88,921
+0.55(+4.23%)
Jan 29, 2021
13.16
13.16
12.67
13.00
147,900
-0.07(-0.54%)
Jan 28, 2021
13.06
13.18
12.95
13.07
80,657
+0.07(+0.54%)
Jan 27, 2021
12.92
13.21
12.61
13.00
234,981
-0.23(-1.74%)
Jan 26, 2021
13.56
13.86
13.11
13.23
81,232
-0.23(-1.71%)
Jan 25, 2021
13.37
13.50
13.05
13.46
89,574
+0.18(+1.36%)
Jan 22, 2021
12.69
13.34
12.65
13.28
89,300
+0.46(+3.59%)
Jan 21, 2021
12.90
12.94
12.66
12.82
50,702
-0.10(-0.77%)
Jan 20, 2021
12.79
13.07
12.76
12.92
75,208
+0.10(+0.78%)
Jan 19, 2021
12.71
12.94
12.49
12.82
137,572
+0.17(+1.34%)
Jan 15, 2021
12.63
12.82
12.48
12.65
110,800
-0.10(-0.78%)
Jan 14, 2021
12.55
12.92
12.48
12.75
68,346
+0.18(+1.43%)
Jan 13, 2021
12.45
12.64
12.45
12.57
99,185
+0.04(+0.32%)
Jan 12, 2021
12.42
12.89
12.41
12.53
80,645
+0.17(+1.38%)
Jan 11, 2021
12.14
12.54
12.10
12.36
82,143
+0.04(+0.32%)
Jan 08, 2021
12.42
12.43
12.03
12.32
144,700
-0.02(-0.16%)
Jan 07, 2021
12.18
12.51
12.18
12.34
250,882
+0.09(+0.73%)
Jan 06, 2021
12.38
12.60
12.06
12.25
199,011
+0.03(+0.25%)
Jan 05, 2021
12.30
12.42
11.97
12.22
173,572
-0.11(-0.89%)
Jan 04, 2021
12.60
12.68
12.29
12.33
275,215
-0.27(-2.14%)
Dec 31, 2020
12.60
12.60
12.60
145,870
+0.24(+1.94%)
Dec 30, 2020
12.29
12.50
12.00
12.36
145,870
+0.32(+2.66%)
Dec 29, 2020
12.00
12.36
11.93
12.04
205,931
+0.08(+0.67%)
Dec 28, 2020
12.50
12.73
11.86
11.96
181,238
-0.45(-3.63%)
Dec 24, 2020
12.40
12.94
12.33
12.41
196,400
+0.07(+0.57%)
Dec 23, 2020
12.24
12.47
12.20
12.34
126,164
+0.11(+0.90%)
Dec 22, 2020
11.82
12.61
11.81
12.23
220,525
+0.34(+2.86%)
Dec 21, 2020
11.85
12.08
11.66
11.89
438,429
+0.66(+5.88%)
Dec 18, 2020
11.52
11.71
11.17
11.23
909,700
-0.20(-1.75%)
Dec 17, 2020
11.78
11.96
11.36
11.43
157,057
-0.26(-2.22%)
Dec 16, 2020
11.50
11.90
11.28
11.69
388,170
+0.60(+5.41%)
Dec 15, 2020
11.20
11.69
10.99
11.09
90,878
-0.02(-0.18%)
Dec 14, 2020
11.53
11.66
10.98
11.11
116,358
-0.35(-3.05%)
Dec 11, 2020
11.65
11.86
11.37
11.46
143,200
-0.31(-2.63%)
Dec 10, 2020
11.70
11.99
11.42
11.77
178,425
-0.03(-0.25%)
Dec 09, 2020
11.59
11.98
11.23
11.80
266,490
+0.47(+4.15%)
Dec 08, 2020
10.99
11.35
10.90
11.33
140,274
+0.34(+3.09%)
Dec 07, 2020
10.91
11.23
10.82
10.99
377,373
+0.16(+1.48%)
Dec 04, 2020
10.71
10.96
10.57
10.83
185,500
+0.23(+2.17%)
Dec 03, 2020
10.59
10.89
10.47
10.60
123,886
-0.01(-0.09%)
Dec 02, 2020
10.40
11.31
10.32
10.61
165,804
+0.24(+2.31%)
Dec 01, 2020
10.86
10.90
10.23
10.37
204,286
-0.42(-3.89%)
Nov 30, 2020
10.21
10.87
10.09
10.79
616,875
+0.48(+4.66%)
Nov 27, 2020
9.920
10.40
9.800
10.31
525,600
+0.44(+4.46%)
Nov 25, 2020
9.690
10.08
9.510
9.870
103,700
+0.20(+2.07%)
Nov 24, 2020
9.990
10.18
9.620
9.670
192,955
-0.27(-2.72%)
Nov 23, 2020
9.640
10.24
9.557
9.940
282,735
+0.41(+4.30%)
Nov 20, 2020
9.460
9.770
9.200
9.530
356,100
-0.01(-0.10%)
Nov 19, 2020
9.680
9.680
9.150
9.540
142,883
+0.05(+0.53%)
Nov 18, 2020
8.840
9.800
8.840
9.490
778,089
+0.72(+8.21%)
Nov 17, 2020
8.670
9.150
8.650
8.770
284,495
+0.09(+1.04%)
Nov 16, 2020
8.630
8.870
8.350
8.680
80,986
+0.15(+1.76%)
Nov 13, 2020
8.550
8.780
8.410
8.530
49,700
+0.05(+0.59%)
Nov 12, 2020
8.400
8.750
8.350
8.480
86,631
-0.05(-0.59%)
Nov 11, 2020
8.890
9.070
8.500
8.530
234,345
-0.35(-3.94%)
Nov 10, 2020
8.840
9.693
8.650
8.880
272,953
+0.12(+1.37%)
Nov 09, 2020
9.000
9.590
8.750
8.760
274,975
+0.01(+0.11%)
Nov 06, 2020
9.000
9.000
8.450
8.750
370,100
+0.59(+7.23%)
Nov 05, 2020
7.880
8.240
7.880
8.160
213,649
+0.27(+3.42%)
Nov 04, 2020
7.800
7.995
7.760
7.890
51,846
-0.01(-0.13%)
Nov 03, 2020
8.000
8.025
7.870
7.900
143,822
+0.03(+0.38%)
Nov 02, 2020
7.850
7.900
7.745
7.870
53,162
+0.07(+0.90%)
Oct 30, 2020
7.770
8.090
7.610
7.800
71,500
-0.08(-1.02%)
Oct 29, 2020
7.970
8.190
7.760
7.880
89,774
-0.17(-2.11%)
Oct 28, 2020
8.260
8.880
7.990
8.050
238,860
-0.38(-4.51%)
Oct 27, 2020
8.490
8.665
8.290
8.430
94,243
-0.08(-0.94%)
Oct 26, 2020
8.540
8.745
8.400
8.510
138,310
-0.10(-1.16%)
Oct 23, 2020
8.630
8.730
8.520
8.610
40,500
+0.04(+0.47%)
Oct 22, 2020
8.630
8.755
8.500
8.570
66,065
+0.03(+0.35%)
Oct 21, 2020
8.520
8.645
8.460
8.540
80,973
+0.02(+0.23%)
Oct 20, 2020
8.630
8.812
8.430
8.520
40,222
+0.02(+0.24%)
Oct 19, 2020
8.550
8.790
8.360
8.500
55,121
+0.04(+0.47%)
Oct 16, 2020
8.350
8.635
8.350
8.460
397,800
+0.06(+0.71%)
Oct 15, 2020
8.720
8.720
8.280
8.400
201,250
-0.12(-1.41%)
Oct 14, 2020
8.710
8.873
8.470
8.520
148,522
-0.18(-2.07%)
Oct 13, 2020
8.480
8.910
7.900
8.700
144,285
+0.11(+1.28%)
Oct 12, 2020
8.500
8.880
8.160
8.590
299,224
+0.10(+1.18%)
Oct 09, 2020
8.020
8.500
8.000
8.490
1,263,700
+0.54(+6.79%)
Oct 08, 2020
8.020
8.360
7.870
7.950
441,904
-0.01(-0.13%)
Oct 07, 2020
8.160
8.290
7.910
7.960
279,426
-0.12(-1.49%)
Oct 06, 2020
8.400
8.400
7.960
8.080
647,198
-0.30(-3.64%)
Oct 05, 2020
8.270
8.490
8.010
8.385
165,403
+0.22(+2.76%)
Oct 02, 2020
8.000
8.475
7.958
8.160
74,400
+0.02(+0.25%)
Oct 01, 2020
7.800
8.250
7.690
8.140
310,566
+0.41(+5.30%)
Sep 30, 2020
7.470
7.800
7.460
7.730
92,073
+0.22(+2.93%)
Sep 29, 2020
7.210
7.540
7.010
7.510
134,706
+0.25(+3.44%)
Sep 28, 2020
7.570
7.570
7.170
7.260
543,663
+0.46(+6.76%)
Sep 25, 2020
6.700
6.910
6.600
6.800
188,700
+0.07(+1.04%)
Sep 24, 2020
6.750
7.015
6.700
6.730
97,254
-0.01(-0.15%)
Sep 23, 2020
7.170
7.430
6.650
6.740
210,967
-0.46(-6.39%)
Sep 22, 2020
7.250
7.535
7.170
7.200
143,975
-0.02(-0.28%)
Sep 21, 2020
7.580
7.590
7.220
7.220
136,179
-0.50(-6.48%)
Sep 18, 2020
7.630
7.855
7.350
7.720
279,200
+0.18(+2.39%)
Sep 17, 2020
7.700
7.945
7.400
7.540
164,241
-0.24(-3.08%)
Sep 16, 2020
7.760
7.960
7.720
7.780
98,935
+0.02(+0.26%)
Sep 15, 2020
7.570
7.890
7.490
7.760
53,743
+0.27(+3.60%)
Sep 14, 2020
7.430
7.630
7.350
7.490
112,284
+0.17(+2.32%)
Sep 11, 2020
7.510
7.710
7.290
7.320
303,300
-0.13(-1.74%)
Sep 10, 2020
7.550
7.570
7.380
7.450
396,871
-0.05(-0.67%)
Sep 09, 2020
7.580
7.600
7.435
7.500
195,035
+0.00(+0.00%)
Sep 08, 2020
7.590
7.650
7.300
7.500
244,463
+0.05(+0.67%)
Sep 04, 2020
7.610
7.655
7.220
7.450
96,900
-0.04(-0.53%)
Sep 03, 2020
7.670
7.760
7.370
7.490
174,723
-0.33(-4.22%)
Sep 02, 2020
7.460
7.840
7.410
7.820
386,967
+0.32(+4.27%)
Sep 01, 2020
7.370
7.765
7.250
7.500
172,640
+0.08(+1.08%)
Aug 31, 2020
7.870
8.100
7.410
7.420
92,597
-0.38(-4.87%)
Aug 28, 2020
7.800
7.990
7.630
7.800
80,900
+0.09(+1.17%)
Aug 27, 2020
7.570
7.775
7.520
7.710
53,258
+0.23(+3.07%)
Aug 26, 2020
7.510
7.810
7.440
7.480
142,218
-0.07(-0.93%)
Aug 25, 2020
7.680
7.735
7.380
7.550
198,661
-0.11(-1.44%)
Aug 24, 2020
8.100
8.100
7.470
7.660
121,806
-0.31(-3.89%)
Aug 21, 2020
7.890
8.100
7.732
7.970
363,800
+0.09(+1.14%)
Aug 20, 2020
7.670
7.880
7.570
7.880
190,278
+0.13(+1.68%)
Aug 19, 2020
7.610
7.940
7.550
7.750
293,970
+0.22(+2.92%)
Aug 18, 2020
7.740
7.750
7.270
7.530
103,792
-0.19(-2.46%)
Aug 17, 2020
7.380
7.730
7.350
7.720
206,271
+0.39(+5.32%)
Aug 14, 2020
7.230
7.659
7.054
7.330
85,400
+0.02(+0.27%)
Aug 13, 2020
7.580
7.580
6.990
7.310
426,930
-0.32(-4.19%)
Aug 12, 2020
7.590
7.730
7.510
7.630
144,399
+0.18(+2.42%)
Aug 11, 2020
7.420
7.690
7.350
7.450
174,883
+0.13(+1.78%)
Aug 10, 2020
7.200
7.675
6.781
7.320
212,939
+0.16(+2.23%)
Aug 07, 2020
7.010
7.470
7.010
7.160
210,100
+0.22(+3.17%)
Aug 06, 2020
6.840
7.090
6.770
6.940
72,345
+0.07(+1.02%)
Aug 05, 2020
7.000
7.000
6.800
6.870
62,846
+0.01(+0.15%)
Aug 04, 2020
6.820
7.090
6.650
6.860
90,179
+0.00(+0.00%)
Aug 03, 2020
6.680
6.950
6.590
6.860
77,350
+0.18(+2.69%)
Jul 31, 2020
6.720
6.725
6.540
6.680
49,400
-0.06(-0.89%)
Jul 30, 2020
6.740
6.900
6.450
6.740
53,234
-0.02(-0.30%)
Jul 29, 2020
6.530
6.767
6.500
6.760
44,988
+0.30(+4.64%)
Jul 28, 2020
6.500
6.640
6.360
6.460
87,765
-0.06(-0.92%)
Jul 27, 2020
6.400
6.660
6.400
6.520
62,186
+0.13(+2.03%)
Jul 24, 2020
6.430
6.685
6.330
6.390
86,000
-0.08(-1.24%)
Jul 23, 2020
6.780
7.188
6.400
6.470
122,979
-0.33(-4.85%)
Jul 22, 2020
6.820
7.080
6.600
6.800
263,017
-0.06(-0.87%)
Jul 21, 2020
6.970
7.220
6.800
6.860
100,889
-0.05(-0.72%)
Jul 20, 2020
6.910
7.110
6.890
6.910
83,411
-0.05(-0.72%)
Jul 17, 2020
6.760
7.100
6.630
6.960
124,400
+0.16(+2.35%)
Jul 16, 2020
6.820
7.020
6.660
6.800
168,863
-0.06(-0.87%)
Jul 15, 2020
6.610
7.190
6.610
6.860
186,130
+0.38(+5.86%)
Jul 14, 2020
6.530
6.660
6.360
6.480
214,133
-0.09(-1.37%)
Jul 13, 2020
6.700
6.980
6.510
6.570
259,771
-0.04(-0.61%)
Jul 10, 2020
6.710
6.860
6.450
6.610
89,700
-0.13(-1.93%)
Jul 09, 2020
6.910
6.910
6.520
6.740
167,034
-0.18(-2.60%)
Jul 08, 2020
7.060
7.200
6.680
6.920
122,454
-0.17(-2.40%)
Jul 07, 2020
7.390
7.630
7.040
7.090
120,119
-0.38(-5.09%)
Jul 06, 2020
7.740
7.935
7.410
7.470
216,831
-0.16(-2.10%)
Jul 02, 2020
7.840
8.100
7.560
7.630
219,000
-0.17(-2.18%)
Jul 01, 2020
6.890
8.040
6.840
7.800
548,290
+0.90(+13.04%)
Jun 30, 2020
6.390
6.920
6.300
6.900
524,260
+0.41(+6.32%)
Jun 29, 2020
6.430
6.660
6.370
6.490
460,556
+0.05(+0.78%)
Jun 26, 2020
6.960
7.230
6.300
6.440
3,323,300
-0.56(-8.00%)
Jun 25, 2020
7.880
7.880
6.990
7.000
437,196
-0.11(-1.55%)
Jun 24, 2020
7.450
7.705
6.930
7.110
238,408
-0.29(-3.92%)
Jun 23, 2020
7.220
7.750
7.200
7.400
731,634
+0.19(+2.64%)
Jun 22, 2020
8.070
8.510
7.110
7.210
1,222,411
-0.82(-10.21%)
Jun 19, 2020
8.530
8.645
8.030
8.030
1,508,300
-0.38(-4.52%)
Jun 18, 2020
8.460
8.690
8.355
8.410
1,125,650
-0.05(-0.59%)
Jun 17, 2020
8.410
8.700
8.240
8.460
1,602,047
+0.09(+1.08%)
Jun 16, 2020
8.510
8.890
8.250
8.370
1,721,619
+0.03(+0.36%)
Jun 15, 2020
8.500
9.100
8.165
8.340
430,470
-0.21(-2.46%)
Jun 12, 2020
8.500
8.785
8.000
8.550
123,800
+0.16(+1.91%)
Jun 11, 2020
8.750
9.035
8.020
8.390
115,908
-0.41(-4.66%)
Jun 10, 2020
8.990
9.060
8.750
8.800
300,577
-0.13(-1.46%)
Jun 09, 2020
8.800
9.170
8.365
8.930
376,920
-0.05(-0.56%)
Jun 08, 2020
9.060
9.280
8.870
8.980
307,510
-0.02(-0.22%)
Jun 05, 2020
9.090
9.090
8.570
9.000
170,100
+0.10(+1.12%)
Jun 04, 2020
8.810
8.950
8.472
8.900
145,511
+0.10(+1.14%)
Jun 03, 2020
8.800
8.910
8.360
8.800
111,632
-0.03(-0.34%)
Jun 02, 2020
8.350
9.025
8.280
8.830
97,720
+0.45(+5.37%)
Jun 01, 2020
8.040
8.470
7.780
8.380
107,742
+0.41(+5.14%)
May 29, 2020
8.060
8.240
7.740
7.970
72,500
-0.10(-1.24%)
May 28, 2020
8.110
8.400
7.830
8.070
69,361
-0.17(-2.06%)
May 27, 2020
8.453
8.525
8.050
8.240
176,463
-0.26(-3.06%)
May 26, 2020
8.960
9.000
8.010
8.500
202,849
-0.22(-2.52%)
May 22, 2020
8.630
8.830
8.500
8.720
109,100
+0.15(+1.75%)
May 21, 2020
8.550
8.850
8.385
8.570
215,939
-0.02(-0.23%)
May 20, 2020
8.930
8.940
8.150
8.590
90,779
-0.13(-1.49%)
May 19, 2020
8.700
9.210
8.510
8.720
74,553
+0.26(+3.07%)
May 18, 2020
8.690
8.750
8.360
8.460
69,922
+0.19(+2.30%)
May 15, 2020
7.850
9.200
7.500
8.270
82,200
+0.46(+5.89%)
May 14, 2020
7.723
8.290
7.723
7.810
68,075
-0.09(-1.14%)
May 13, 2020
7.810
8.155
7.630
7.900
156,917
-0.08(-1.00%)
May 12, 2020
8.250
8.320
7.810
7.980
293,373
-1.31(-14.10%)
May 11, 2020
9.500
10.16
9.090
9.290
77,946
-0.12(-1.28%)
May 08, 2020
9.380
9.500
9.050
9.410
126,000
+0.25(+2.73%)
May 07, 2020
8.660
9.210
8.660
9.160
64,625
+0.58(+6.76%)
May 06, 2020
8.300
8.800
8.030
8.580
65,747
+0.23(+2.75%)
May 05, 2020
8.140
8.420
8.010
8.350
87,576
+0.43(+5.43%)
May 04, 2020
8.020
8.440
7.650
7.920
26,052
+0.15(+1.93%)
May 01, 2020
7.980
8.255
7.540
7.770
48,000
-0.22(-2.75%)
Apr 30, 2020
8.420
8.500
7.750
7.990
64,526
-0.26(-3.15%)
Apr 29, 2020
8.410
8.790
8.150
8.250
69,026
-0.07(-0.84%)
Apr 28, 2020
8.515
8.725
8.070
8.320
94,969
-0.08(-0.95%)
Apr 27, 2020
8.550
8.715
8.090
8.400
48,453
+0.10(+1.20%)
Apr 24, 2020
8.630
8.630
8.100
8.300
14,800
-0.14(-1.66%)
Apr 23, 2020
8.835
8.915
8.180
8.440
56,780
+0.04(+0.48%)
Apr 22, 2020
8.300
8.890
8.180
8.400
26,564
+0.30(+3.70%)
Apr 21, 2020
8.240
8.240
7.890
8.100
84,033
-0.07(-0.86%)
Apr 20, 2020
8.160
8.605
8.080
8.170
55,154
-0.06(-0.73%)
Apr 17, 2020
7.810
8.918
7.540
8.230
98,700
+0.73(+9.73%)
Apr 16, 2020
8.080
8.150
7.220
7.500
49,491
-0.20(-2.60%)
Apr 15, 2020
7.920
8.200
7.440
7.700
66,446
-0.59(-7.12%)
Apr 14, 2020
8.605
8.840
8.105
8.290
85,254
+0.29(+3.62%)
Apr 13, 2020
8.220
8.398
7.900
8.000
9,356
-0.10(-1.23%)
Apr 09, 2020
8.420
8.770
8.010
8.100
51,500
-0.05(-0.61%)
Apr 08, 2020
8.520
8.770
8.150
8.150
32,458
+0.05(+0.62%)
Apr 07, 2020
8.160
8.935
8.080
8.100
46,362
+0.03(+0.37%)
Apr 06, 2020
8.220
8.615
7.895
8.070
77,867
+0.07(+0.88%)
Apr 03, 2020
7.920
8.450
7.695
8.000
112,500
+0.13(+1.65%)
Apr 02, 2020
7.850
7.890
7.800
7.870
51,313
+0.01(+0.13%)
Apr 01, 2020
7.740
8.250
7.740
7.860
43,433
-0.14(-1.75%)
Mar 31, 2020
8.290
8.450
7.970
8.000
121,615
+0.06(+0.76%)
Mar 30, 2020
7.350
8.030
7.101
7.940
119,415
+0.56(+7.59%)
Mar 27, 2020
7.300
8.090
7.000
7.380
69,400
+0.05(+0.68%)
Mar 26, 2020
7.280
7.930
6.550
7.330
69,102
+0.33(+4.71%)
Mar 25, 2020
7.160
7.280
6.970
7.000
80,989
-0.09(-1.27%)
Mar 24, 2020
6.910
7.440
6.743
7.090
127,376
+0.69(+10.78%)
Mar 23, 2020
6.180
7.090
6.070
6.400
73,253
+0.70(+12.28%)
Mar 20, 2020
6.220
6.240
5.350
5.700
234,300
-0.31(-5.16%)
Mar 19, 2020
5.280
6.320
4.610
6.010
270,470
+0.51(+9.27%)
Mar 18, 2020
6.179
6.179
5.350
5.500
99,190
-0.90(-14.06%)
Mar 17, 2020
6.670
7.140
5.910
6.400
238,139
-0.32(-4.76%)
Mar 16, 2020
8.310
8.310
6.260
6.720
445,460
-1.54(-18.64%)
Mar 13, 2020
8.300
8.690
7.420
8.260
169,100
+0.01(+0.12%)
Mar 12, 2020
8.520
9.000
7.460
8.250
176,302
-0.83(-9.14%)
Mar 11, 2020
9.640
9.700
8.750
9.080
178,741
-0.47(-4.92%)
Mar 10, 2020
10.14
10.49
9.000
9.550
594,366
-0.40(-4.02%)
Mar 09, 2020
11.10
11.40
9.810
9.950
170,253
-1.76(-15.03%)
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.