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
Izea Inc
(NQ:
IZEA
)
2.485
+0.085 (+3.54%)
Streaming Delayed Price
Updated: 11:54 AM EDT, Jun 3, 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
16.24
16.76
14.92
16.04
493,800
-0.24(-1.47%)
Feb 25, 2021
17.28
17.84
15.84
16.28
486,976
-1.60(-8.95%)
Feb 24, 2021
16.76
18.68
16.40
17.88
819,261
+1.48(+9.02%)
Feb 23, 2021
14.28
16.72
12.72
16.40
1,618,371
-0.88(-5.09%)
Feb 22, 2021
17.32
18.52
17.04
17.28
615,830
-0.08(-0.46%)
Feb 19, 2021
18.08
18.32
16.84
17.36
725,950
-0.36(-2.03%)
Feb 18, 2021
18.00
19.72
17.32
17.72
980,218
-1.24(-6.54%)
Feb 17, 2021
19.92
19.92
18.00
18.96
1,346,676
-1.12(-5.58%)
Feb 16, 2021
20.48
21.60
19.60
20.08
1,412,242
+0.96(+5.02%)
Feb 12, 2021
18.88
20.68
17.60
19.12
1,631,425
+0.24(+1.27%)
Feb 11, 2021
19.84
20.00
18.72
18.88
694,223
-1.12(-5.60%)
Feb 10, 2021
21.24
21.52
18.44
20.00
1,136,842
-1.12(-5.30%)
Feb 09, 2021
21.44
21.52
20.24
21.12
763,844
-0.56(-2.58%)
Feb 08, 2021
20.20
22.84
20.04
21.68
1,214,218
+2.24(+11.52%)
Feb 05, 2021
20.04
20.32
18.68
19.44
643,900
-0.28(-1.42%)
Feb 04, 2021
20.40
21.16
19.48
19.72
790,325
-0.28(-1.40%)
Feb 03, 2021
21.68
21.84
19.40
20.00
902,692
-0.92(-4.40%)
Feb 02, 2021
19.88
21.32
19.28
20.92
1,076,482
+2.04(+10.81%)
Feb 01, 2021
19.72
19.92
16.88
18.88
1,587,947
-0.28(-1.46%)
Jan 29, 2021
20.36
20.56
18.28
19.16
1,086,925
-1.20(-5.89%)
Jan 28, 2021
22.16
24.84
19.80
20.36
1,619,739
-0.36(-1.74%)
Jan 27, 2021
23.20
23.80
18.24
20.72
2,449,414
-5.28(-20.31%)
Jan 26, 2021
26.96
29.20
24.80
26.00
2,294,618
-2.04(-7.28%)
Jan 25, 2021
20.72
29.80
20.72
28.04
6,322,974
+9.20(+48.83%)
Jan 22, 2021
16.80
19.12
16.40
18.84
1,318,725
+2.08(+12.41%)
Jan 21, 2021
16.20
18.16
14.92
16.76
1,256,374
+0.00(+0.00%)
Jan 20, 2021
19.04
19.36
14.28
16.76
2,400,518
-0.76(-4.34%)
Jan 19, 2021
13.88
19.00
13.20
17.52
3,911,945
+4.70(+36.66%)
Jan 15, 2021
12.60
13.51
11.45
12.82
1,994,725
+0.06(+0.47%)
Jan 14, 2021
11.00
13.12
10.84
12.76
3,216,051
+2.40(+23.17%)
Jan 13, 2021
9.680
10.92
9.200
10.36
1,366,817
+0.88(+9.28%)
Jan 12, 2021
10.40
10.76
8.880
9.480
1,940,085
-0.44(-4.44%)
Jan 11, 2021
8.240
10.76
8.240
9.920
2,505,177
+0.92(+10.22%)
Jan 08, 2021
7.400
9.360
7.280
9.000
4,281,825
+1.72(+23.63%)
Jan 07, 2021
7.120
7.440
7.040
7.280
787,802
+0.40(+5.81%)
Jan 06, 2021
7.400
7.520
6.800
6.880
899,713
-0.44(-6.01%)
Jan 05, 2021
7.160
7.680
6.800
7.320
1,440,489
+0.08(+1.10%)
Jan 04, 2021
7.680
7.760
6.920
7.240
989,786
-0.04(-0.55%)
Dec 31, 2020
7.280
7.280
7.280
1,695,817
-0.40(-5.21%)
Dec 30, 2020
7.440
8.000
7.080
7.680
1,695,817
+0.60(+8.47%)
Dec 29, 2020
7.280
7.320
6.200
7.080
2,061,274
-0.24(-3.28%)
Dec 28, 2020
7.800
8.160
6.880
7.320
2,413,591
-0.20(-2.66%)
Dec 24, 2020
6.960
8.200
6.720
7.520
7,241,275
+1.36(+22.08%)
Dec 23, 2020
5.760
6.520
5.280
6.160
3,049,786
+0.56(+10.00%)
Dec 22, 2020
6.080
6.200
5.200
5.600
3,689,070
+0.00(+0.00%)
Dec 21, 2020
4.400
5.840
4.280
5.600
7,168,628
+1.63(+40.90%)
Dec 18, 2020
4.200
4.415
3.974
3.974
626,250
-0.35(-8.00%)
Dec 17, 2020
4.160
4.600
4.040
4.320
1,804,866
+0.20(+4.85%)
Dec 16, 2020
3.920
4.280
3.800
4.120
1,576,371
+0.38(+10.03%)
Dec 15, 2020
3.800
3.820
3.520
3.744
803,374
-0.18(-4.48%)
Dec 14, 2020
3.462
4.760
3.412
3.920
6,828,216
+0.51(+15.00%)
Dec 11, 2020
3.480
3.640
3.360
3.409
257,000
-0.03(-0.91%)
Dec 10, 2020
3.400
3.560
3.320
3.440
518,632
+0.04(+1.05%)
Dec 09, 2020
3.727
3.739
3.344
3.404
561,248
-0.30(-8.08%)
Dec 08, 2020
3.720
4.000
3.533
3.704
1,076,210
-0.09(-2.37%)
Dec 07, 2020
3.520
4.200
3.413
3.794
2,574,302
+0.29(+8.38%)
Dec 04, 2020
3.584
3.632
3.476
3.500
238,275
-0.13(-3.61%)
Dec 03, 2020
3.560
3.720
3.480
3.632
411,407
+0.11(+3.17%)
Dec 02, 2020
3.480
3.640
3.440
3.520
469,824
+0.04(+1.15%)
Dec 01, 2020
3.600
3.600
3.400
3.480
358,057
-0.17(-4.75%)
Nov 30, 2020
3.822
3.832
3.400
3.654
1,363,714
-0.31(-7.86%)
Nov 27, 2020
3.800
4.400
3.784
3.965
1,976,725
+0.37(+10.14%)
Nov 25, 2020
3.200
3.720
3.084
3.600
2,140,925
+0.40(+12.50%)
Nov 24, 2020
3.280
3.320
3.080
3.200
355,070
-0.12(-3.61%)
Nov 23, 2020
3.160
3.360
3.000
3.320
797,316
+0.27(+8.72%)
Nov 20, 2020
3.140
3.140
2.964
3.054
274,675
+0.01(+0.45%)
Nov 19, 2020
3.160
3.160
2.960
3.040
400,124
+0.01(+0.25%)
Nov 18, 2020
3.020
3.079
2.934
3.032
753,143
+0.11(+3.86%)
Nov 17, 2020
2.840
3.040
2.810
2.920
766,829
+0.10(+3.58%)
Nov 16, 2020
2.960
2.996
2.800
2.819
398,715
-0.13(-4.32%)
Nov 13, 2020
3.000
3.052
2.840
2.946
509,400
-0.29(-9.07%)
Nov 12, 2020
3.240
3.320
3.160
3.240
453,681
+0.08(+2.53%)
Nov 11, 2020
3.240
3.240
3.120
3.160
199,505
+0.04(+1.28%)
Nov 10, 2020
3.200
3.360
3.000
3.120
552,236
-0.12(-3.70%)
Nov 09, 2020
2.960
3.920
2.840
3.240
2,553,713
+0.34(+11.75%)
Nov 06, 2020
2.920
2.920
2.840
2.899
100,450
-0.02(-0.63%)
Nov 05, 2020
2.937
2.952
2.880
2.918
105,831
+0.04(+1.31%)
Nov 04, 2020
2.920
2.960
2.840
2.880
91,976
-0.03(-1.17%)
Nov 03, 2020
2.780
2.979
2.773
2.914
174,866
+0.14(+4.96%)
Nov 02, 2020
2.898
2.898
2.672
2.776
145,446
-0.10(-3.56%)
Oct 30, 2020
2.884
2.900
2.650
2.879
230,800
+0.08(+2.81%)
Oct 29, 2020
2.760
2.920
2.760
2.800
184,255
+0.00(+0.00%)
Oct 28, 2020
2.880
2.920
2.760
2.800
256,130
-0.26(-8.46%)
Oct 27, 2020
3.016
3.147
2.960
3.059
215,091
-0.10(-3.20%)
Oct 26, 2020
3.320
3.520
3.040
3.160
500,559
-0.04(-1.40%)
Oct 23, 2020
3.280
3.280
3.040
3.205
269,425
-0.08(-2.30%)
Oct 22, 2020
3.520
3.560
3.240
3.280
444,428
-0.20(-5.74%)
Oct 21, 2020
3.640
3.840
3.480
3.480
634,201
-0.14(-3.88%)
Oct 20, 2020
3.680
3.709
3.620
3.620
218,650
-0.06(-1.62%)
Oct 19, 2020
3.709
3.776
3.640
3.680
152,784
-0.03(-0.76%)
Oct 16, 2020
3.800
3.800
3.708
3.708
160,875
-0.09(-2.42%)
Oct 15, 2020
3.800
3.920
3.720
3.800
193,483
-0.12(-3.06%)
Oct 14, 2020
3.800
3.960
3.720
3.920
331,803
+0.16(+4.26%)
Oct 13, 2020
3.800
3.840
3.720
3.760
199,282
+0.04(+1.08%)
Oct 12, 2020
3.720
3.839
3.692
3.720
250,444
-0.03(-0.84%)
Oct 09, 2020
3.680
3.800
3.680
3.752
282,975
+0.03(+0.85%)
Oct 08, 2020
3.680
3.800
3.680
3.720
227,718
+0.00(+0.00%)
Oct 07, 2020
3.640
3.760
3.600
3.720
239,789
+0.08(+2.16%)
Oct 06, 2020
3.773
3.818
3.520
3.641
303,839
-0.13(-3.44%)
Oct 05, 2020
3.640
3.836
3.640
3.771
158,052
+0.05(+1.37%)
Oct 02, 2020
3.640
3.822
3.604
3.720
215,125
-0.12(-3.12%)
Oct 01, 2020
3.920
3.960
3.800
3.840
241,013
-0.14(-3.56%)
Sep 30, 2020
4.120
4.168
3.800
3.982
621,640
-0.10(-2.41%)
Sep 29, 2020
3.920
4.080
3.880
4.080
321,637
+0.16(+4.08%)
Sep 28, 2020
3.960
4.120
3.880
3.920
292,752
+0.02(+0.45%)
Sep 25, 2020
3.720
3.919
3.680
3.902
273,050
+0.15(+4.06%)
Sep 24, 2020
3.800
3.840
3.600
3.750
407,534
-0.13(-3.35%)
Sep 23, 2020
4.080
4.160
3.774
3.880
613,284
-0.12(-3.00%)
Sep 22, 2020
4.200
4.600
3.880
4.000
1,542,674
-0.20(-4.76%)
Sep 21, 2020
4.360
5.000
4.080
4.200
3,711,253
+0.24(+5.95%)
Sep 18, 2020
3.840
4.120
3.800
3.964
429,725
+0.12(+3.24%)
Sep 17, 2020
3.774
3.880
3.680
3.840
269,674
+0.04(+1.04%)
Sep 16, 2020
3.800
3.960
3.720
3.800
347,833
+0.00(+0.00%)
Sep 15, 2020
3.800
3.840
3.680
3.800
329,502
+0.00(+0.00%)
Sep 14, 2020
3.760
3.880
3.720
3.800
741,193
+0.01(+0.22%)
Sep 11, 2020
4.000
4.040
3.697
3.792
362,400
-0.21(-5.21%)
Sep 10, 2020
4.000
4.280
3.920
4.000
576,602
+0.11(+2.84%)
Sep 09, 2020
3.916
4.040
3.780
3.890
376,962
-0.03(-0.79%)
Sep 08, 2020
3.840
4.040
3.760
3.920
362,830
-0.12(-2.96%)
Sep 04, 2020
4.040
4.200
3.641
4.040
899,975
-0.08(-1.94%)
Sep 03, 2020
4.280
4.320
4.000
4.120
494,871
-0.24(-5.50%)
Sep 02, 2020
4.440
4.480
4.080
4.360
527,697
-0.08(-1.80%)
Sep 01, 2020
4.520
4.560
4.400
4.440
453,746
-0.08(-1.77%)
Aug 31, 2020
4.560
4.800
4.480
4.520
706,237
-0.08(-1.74%)
Aug 28, 2020
4.960
5.280
4.600
4.600
2,263,250
-0.44(-8.73%)
Aug 27, 2020
4.520
5.560
4.360
5.040
5,455,887
+0.56(+12.50%)
Aug 26, 2020
4.680
4.920
4.480
4.480
426,865
-0.32(-6.67%)
Aug 25, 2020
4.280
4.800
4.200
4.800
549,338
+0.40(+9.09%)
Aug 24, 2020
4.560
4.680
4.080
4.400
869,315
-0.24(-5.17%)
Aug 21, 2020
4.920
4.986
4.520
4.640
726,850
-0.40(-7.94%)
Aug 20, 2020
5.160
5.240
4.800
5.040
936,671
-0.24(-4.55%)
Aug 19, 2020
5.400
5.560
5.200
5.280
669,281
-0.12(-2.22%)
Aug 18, 2020
5.960
6.000
5.360
5.400
2,190,189
-0.64(-10.60%)
Aug 17, 2020
5.640
6.200
5.520
6.040
3,205,689
+0.68(+12.69%)
Aug 14, 2020
5.480
5.840
5.280
5.360
2,106,450
-0.60(-10.07%)
Aug 13, 2020
5.680
6.000
5.560
5.960
2,150,570
+0.36(+6.43%)
Aug 12, 2020
5.800
5.840
5.440
5.600
897,032
+0.20(+3.70%)
Aug 11, 2020
6.240
6.280
5.360
5.400
1,440,190
-0.96(-15.09%)
Aug 10, 2020
6.640
6.680
6.280
6.360
1,002,900
-0.04(-0.63%)
Aug 07, 2020
6.600
6.720
6.080
6.400
3,341,400
-0.48(-6.98%)
Aug 06, 2020
7.320
7.440
6.600
6.880
7,715,421
-0.56(-7.53%)
Aug 05, 2020
5.560
7.880
5.400
7.440
17,034,452
+1.76(+30.99%)
Aug 04, 2020
6.000
6.080
5.480
5.680
2,930,509
-0.48(-7.79%)
Aug 03, 2020
5.880
6.560
5.480
6.160
5,742,552
+0.46(+8.07%)
Jul 31, 2020
4.600
6.240
4.440
5.700
9,738,400
+1.10(+23.91%)
Jul 30, 2020
4.440
4.640
4.320
4.600
491,776
-0.04(-0.86%)
Jul 29, 2020
4.680
4.920
4.400
4.640
1,141,348
+0.20(+4.50%)
Jul 28, 2020
4.400
4.720
4.200
4.440
1,356,667
+0.08(+1.83%)
Jul 27, 2020
4.280
4.560
4.120
4.360
1,094,321
+0.20(+4.81%)
Jul 24, 2020
4.200
4.280
4.060
4.160
362,000
-0.16(-3.70%)
Jul 23, 2020
4.320
4.400
4.120
4.320
475,759
-0.08(-1.82%)
Jul 22, 2020
4.320
4.560
4.240
4.400
645,497
+0.00(+0.00%)
Jul 21, 2020
4.280
4.440
4.120
4.400
494,622
+0.12(+2.80%)
Jul 20, 2020
4.360
4.720
4.240
4.280
1,192,461
-0.12(-2.73%)
Jul 17, 2020
4.480
4.520
4.200
4.400
552,325
-0.08(-1.79%)
Jul 16, 2020
4.160
4.800
4.040
4.480
2,064,363
+0.36(+8.74%)
Jul 15, 2020
4.080
4.160
4.000
4.120
346,917
+0.04(+0.98%)
Jul 14, 2020
4.320
4.320
3.600
4.080
797,466
-0.20(-4.67%)
Jul 13, 2020
4.560
4.960
4.160
4.280
1,666,595
-0.20(-4.46%)
Jul 10, 2020
4.320
4.640
4.120
4.480
1,099,675
+0.20(+4.67%)
Jul 09, 2020
4.320
4.360
4.120
4.280
322,889
+0.04(+0.94%)
Jul 08, 2020
4.320
4.320
4.120
4.240
447,904
-0.04(-0.93%)
Jul 07, 2020
4.440
4.440
4.200
4.280
390,207
-0.16(-3.60%)
Jul 06, 2020
4.440
4.720
4.320
4.440
653,410
-0.04(-0.89%)
Jul 02, 2020
4.440
4.680
4.320
4.480
809,500
-0.04(-0.88%)
Jul 01, 2020
4.520
4.640
4.360
4.520
420,038
-0.04(-0.88%)
Jun 30, 2020
4.880
4.960
4.440
4.560
883,179
-0.24(-5.00%)
Jun 29, 2020
4.520
5.160
4.080
4.800
2,388,452
+0.40(+9.09%)
Jun 26, 2020
5.160
5.160
4.320
4.400
1,518,725
-0.48(-9.84%)
Jun 25, 2020
5.440
5.560
4.720
4.880
6,228,316
+0.34(+7.49%)
Jun 24, 2020
4.520
4.840
4.120
4.540
1,571,940
-0.02(-0.44%)
Jun 23, 2020
4.560
4.960
4.480
4.560
1,213,201
-0.40(-8.06%)
Jun 22, 2020
5.080
5.360
4.720
4.960
2,019,567
-0.52(-9.49%)
Jun 19, 2020
5.680
5.960
5.000
5.480
2,976,900
-0.72(-11.61%)
Jun 18, 2020
6.440
6.560
6.000
6.200
1,340,569
-0.12(-1.90%)
Jun 17, 2020
6.240
6.480
5.600
6.320
1,958,645
-0.44(-6.51%)
Jun 16, 2020
7.200
7.360
6.600
6.760
2,597,874
-0.72(-9.63%)
Jun 15, 2020
6.200
7.680
6.080
7.480
5,413,984
+0.60(+8.72%)
Jun 12, 2020
11.20
12.00
6.160
6.880
18,549,824
-4.40(-39.01%)
Jun 11, 2020
9.760
12.52
8.680
11.28
22,200,860
+2.60(+29.95%)
Jun 10, 2020
7.600
9.000
6.720
8.680
8,068,107
+0.36(+4.33%)
Jun 09, 2020
9.280
10.36
7.000
8.320
33,278,224
+3.28(+65.08%)
Jun 08, 2020
2.440
5.120
2.360
5.040
11,397,656
+2.64(+110.04%)
Jun 05, 2020
2.440
2.568
2.360
2.400
719,850
-0.08(-3.24%)
Jun 04, 2020
2.400
2.600
2.354
2.480
1,372,518
+0.12(+5.08%)
Jun 03, 2020
2.320
2.400
2.120
2.360
1,128,180
+0.01(+0.41%)
Jun 02, 2020
2.472
2.472
2.280
2.350
1,241,614
-0.08(-3.42%)
Jun 01, 2020
2.360
2.440
2.280
2.434
620,433
-0.01(-0.23%)
May 29, 2020
2.520
2.540
2.360
2.439
652,225
-0.08(-3.21%)
May 28, 2020
2.307
2.790
2.280
2.520
2,321,846
+0.04(+1.61%)
May 27, 2020
2.520
2.560
2.240
2.480
1,553,770
-0.16(-5.93%)
May 26, 2020
2.862
3.260
2.573
2.636
12,165,529
+0.44(+20.12%)
May 22, 2020
2.040
2.200
1.880
2.195
844,150
+0.11(+5.52%)
May 21, 2020
2.120
2.156
2.000
2.080
796,265
-0.16(-7.13%)
May 20, 2020
2.200
2.356
2.060
2.240
1,135,454
-0.04(-1.77%)
May 19, 2020
2.520
2.520
2.240
2.280
1,714,851
-0.12(-4.89%)
May 18, 2020
2.760
2.960
2.360
2.397
4,416,983
-0.11(-4.40%)
May 15, 2020
2.200
2.660
2.052
2.508
4,166,775
-0.29(-10.44%)
May 14, 2020
2.960
3.800
2.600
2.800
11,741,358
+0.27(+10.76%)
May 13, 2020
2.148
2.580
2.040
2.528
2,970,201
+0.46(+22.27%)
May 12, 2020
2.160
2.198
2.000
2.068
604,563
-0.13(-6.02%)
May 11, 2020
2.080
2.233
1.936
2.200
1,186,233
+0.01(+0.27%)
May 08, 2020
2.000
2.315
1.859
2.194
2,800,300
-0.05(-2.05%)
May 07, 2020
2.200
2.720
2.080
2.240
4,537,754
+0.16(+7.69%)
May 06, 2020
1.699
3.318
1.600
2.080
25,327,984
+0.72(+53.39%)
May 05, 2020
1.350
1.400
1.200
1.356
2,951,870
-0.16(-10.62%)
May 04, 2020
1.240
1.929
1.160
1.517
19,813,418
+0.64(+73.12%)
May 01, 2020
0.9996
1.000
0.8400
0.8764
379,825
-0.12(-12.36%)
Apr 30, 2020
0.9052
1.080
0.8820
1.000
1,572,943
+0.12(+13.64%)
Apr 29, 2020
0.8400
0.9200
0.8400
0.8800
475,722
+0.03(+3.53%)
Apr 28, 2020
0.8880
0.8960
0.8000
0.8500
231,223
-0.02(-2.48%)
Apr 27, 2020
0.8396
0.9200
0.8040
0.8716
994,242
+0.06(+6.87%)
Apr 24, 2020
0.8400
0.8700
0.8000
0.8156
399,375
+0.02(+1.95%)
Apr 23, 2020
0.8720
0.8800
0.7644
0.8000
617,471
-0.02(-2.39%)
Apr 22, 2020
0.7400
0.8560
0.7320
0.8196
544,337
+0.08(+11.30%)
Apr 21, 2020
0.7644
0.8192
0.7000
0.7364
433,547
-0.06(-7.49%)
Apr 20, 2020
0.7960
0.9452
0.7604
0.7960
1,697,056
-0.04(-4.69%)
Apr 17, 2020
0.9600
1.098
0.7600
0.8352
4,280,575
+0.13(+17.97%)
Apr 16, 2020
0.7160
0.7560
0.6840
0.7080
124,233
-0.05(-6.55%)
Apr 15, 2020
0.7240
0.7996
0.6844
0.7576
214,122
-0.06(-7.61%)
Apr 14, 2020
0.6560
0.8632
0.6436
0.8200
1,336,166
+0.18(+27.25%)
Apr 13, 2020
0.6424
0.6600
0.6240
0.6444
88,333
+0.00(+0.69%)
Apr 09, 2020
0.6400
0.7024
0.6200
0.6400
179,325
-0.00(-0.25%)
Apr 08, 2020
0.6400
0.6568
0.6164
0.6416
118,035
+0.01(+2.10%)
Apr 07, 2020
0.6000
0.6576
0.5800
0.6284
214,770
+0.01(+0.96%)
Apr 06, 2020
0.6616
0.6696
0.5200
0.6224
338,424
+0.00(+0.58%)
Apr 03, 2020
0.6480
0.6752
0.5644
0.6188
153,775
-0.03(-4.57%)
Apr 02, 2020
0.7200
0.7200
0.6444
0.6484
168,482
-0.03(-4.65%)
Apr 01, 2020
0.8000
0.8800
0.6400
0.6800
371,490
-0.12(-15.00%)
Mar 31, 2020
1.180
1.520
0.7596
0.8000
3,395,452
+0.04(+5.26%)
Mar 30, 2020
0.7600
0.8000
0.6400
0.7600
236,341
+0.05(+7.34%)
Mar 27, 2020
0.7520
0.7520
0.5840
0.7080
34,425
-0.05(-6.60%)
Mar 26, 2020
0.8400
0.8600
0.6840
0.7580
76,311
-0.04(-4.92%)
Mar 25, 2020
0.7200
0.8544
0.7144
0.7972
86,653
+0.12(+17.24%)
Mar 24, 2020
0.6800
0.6800
0.6400
0.6800
20,954
+0.08(+12.66%)
Mar 23, 2020
0.6080
0.7000
0.5800
0.6036
18,699
-0.04(-5.69%)
Mar 20, 2020
0.7184
0.7184
0.6000
0.6400
23,100
-0.00(-0.06%)
Mar 19, 2020
0.4852
0.7200
0.4800
0.6404
156,809
+0.11(+19.75%)
Mar 18, 2020
0.6040
0.6040
0.5200
0.5348
76,762
-0.03(-4.50%)
Mar 17, 2020
0.5560
0.6000
0.5200
0.5600
22,733
+0.04(+7.69%)
Mar 16, 2020
0.4000
0.6400
0.2800
0.5200
118,001
-0.14(-21.21%)
Mar 13, 2020
0.6400
0.7800
0.6200
0.6600
219,550
-0.01(-1.96%)
Mar 12, 2020
0.6000
0.7000
0.5996
0.6732
93,662
-0.09(-11.42%)
Mar 11, 2020
0.8000
0.8400
0.7200
0.7600
25,642
-0.04(-4.95%)
Mar 10, 2020
0.9200
0.9200
0.6844
0.7996
180,958
-0.02(-1.91%)
Mar 09, 2020
0.9600
0.9600
0.7604
0.8152
97,953
-0.12(-13.28%)
Mar 06, 2020
1.020
1.020
0.9360
0.9400
49,050
-0.10(-9.27%)
Mar 05, 2020
1.000
1.202
0.9204
1.036
323,647
+0.03(+2.98%)
Mar 04, 2020
1.020
1.025
0.9792
1.006
78,743
+0.01(+0.60%)
Mar 03, 2020
1.036
1.036
0.9644
1.000
20,588
+0.00(+0.20%)
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.