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
Hyrecar
(NQ:
HYRE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
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
10.29
10.70
9.840
10.29
390,100
+0.14(+1.38%)
Feb 25, 2021
11.28
11.37
10.06
10.15
500,566
-0.89(-8.06%)
Feb 24, 2021
10.81
11.70
10.71
11.04
398,162
+0.39(+3.66%)
Feb 23, 2021
10.90
11.09
9.370
10.65
1,065,003
-1.19(-10.05%)
Feb 22, 2021
12.02
12.88
11.66
11.84
852,781
+0.12(+1.02%)
Feb 19, 2021
11.51
12.19
11.36
11.72
522,000
+0.56(+5.02%)
Feb 18, 2021
11.91
12.30
11.12
11.16
532,705
-0.56(-4.78%)
Feb 17, 2021
12.77
12.98
11.25
11.72
1,138,635
-1.14(-8.86%)
Feb 16, 2021
12.37
13.20
12.30
12.86
1,455,518
+1.21(+10.39%)
Feb 12, 2021
11.50
12.74
11.06
11.65
1,458,000
+0.70(+6.39%)
Feb 11, 2021
11.81
12.19
10.33
10.95
1,057,476
-0.96(-8.06%)
Feb 10, 2021
11.98
12.33
11.30
11.91
1,501,338
+0.58(+5.12%)
Feb 09, 2021
12.63
12.75
10.75
11.33
2,807,503
-1.50(-11.69%)
Feb 08, 2021
13.36
14.10
12.53
12.83
931,601
-0.12(-0.93%)
Feb 05, 2021
14.99
14.99
12.65
12.95
1,621,200
-1.35(-9.44%)
Feb 04, 2021
12.54
14.90
12.12
14.30
3,872,864
-1.32(-8.45%)
Feb 03, 2021
12.00
16.27
11.41
15.62
1,800,768
+3.80(+32.15%)
Feb 02, 2021
11.41
12.05
10.87
11.82
1,021,033
+0.96(+8.84%)
Feb 01, 2021
10.50
11.20
10.40
10.86
1,189,889
+1.02(+10.37%)
Jan 29, 2021
10.68
10.99
9.360
9.840
1,016,900
+0.43(+4.57%)
Jan 28, 2021
8.000
10.25
7.960
9.410
2,027,921
+2.12(+29.08%)
Jan 27, 2021
7.990
8.100
7.180
7.290
306,015
-0.92(-11.21%)
Jan 26, 2021
7.830
8.305
7.620
8.210
312,180
+0.49(+6.35%)
Jan 25, 2021
7.850
7.920
7.449
7.720
277,426
-0.19(-2.40%)
Jan 22, 2021
7.800
7.940
7.470
7.910
269,300
+0.16(+2.06%)
Jan 21, 2021
7.640
7.880
7.050
7.750
690,825
-0.27(-3.37%)
Jan 20, 2021
7.920
8.150
7.910
8.020
151,817
+0.09(+1.13%)
Jan 19, 2021
8.140
8.290
7.900
7.930
251,632
-0.16(-1.98%)
Jan 15, 2021
8.350
8.430
7.850
8.090
456,600
-0.24(-2.88%)
Jan 14, 2021
8.580
8.792
8.120
8.330
401,754
-0.22(-2.57%)
Jan 13, 2021
8.120
8.800
8.000
8.550
589,441
+0.45(+5.56%)
Jan 12, 2021
7.710
8.150
7.500
8.100
254,682
+0.37(+4.79%)
Jan 11, 2021
7.770
7.860
7.550
7.730
175,240
-0.13(-1.65%)
Jan 08, 2021
8.300
8.400
7.770
7.860
278,000
-0.40(-4.84%)
Jan 07, 2021
7.700
8.260
7.620
8.260
544,110
+0.67(+8.83%)
Jan 06, 2021
7.640
7.850
7.360
7.590
279,364
+0.00(+0.00%)
Jan 05, 2021
7.150
7.750
7.030
7.590
289,076
+0.43(+6.01%)
Jan 04, 2021
7.140
7.300
6.860
7.160
275,793
+0.02(+0.28%)
Dec 31, 2020
7.140
7.140
7.140
224,432
-0.09(-1.24%)
Dec 30, 2020
6.920
7.270
6.830
7.230
224,432
+0.42(+6.17%)
Dec 29, 2020
7.460
7.500
6.750
6.810
309,526
-0.57(-7.72%)
Dec 28, 2020
7.530
8.470
7.300
7.380
591,659
-0.06(-0.81%)
Dec 24, 2020
7.210
7.530
7.060
7.440
214,600
+0.20(+2.76%)
Dec 23, 2020
7.500
7.780
7.190
7.240
241,454
-0.18(-2.43%)
Dec 22, 2020
7.590
7.690
7.030
7.420
270,126
-0.08(-1.07%)
Dec 21, 2020
7.400
7.640
7.200
7.500
242,287
-0.05(-0.66%)
Dec 18, 2020
7.910
7.920
7.440
7.550
162,600
-0.21(-2.71%)
Dec 17, 2020
7.154
7.950
7.154
7.760
198,889
+0.15(+1.97%)
Dec 16, 2020
7.130
7.700
7.010
7.610
217,060
+0.53(+7.49%)
Dec 15, 2020
7.400
7.400
6.900
7.080
182,401
-0.32(-4.32%)
Dec 14, 2020
7.070
7.750
6.790
7.400
351,141
+0.31(+4.37%)
Dec 11, 2020
6.900
7.190
6.370
7.090
406,100
-0.01(-0.14%)
Dec 10, 2020
7.200
7.450
6.880
7.100
313,704
-0.13(-1.80%)
Dec 09, 2020
7.620
7.630
7.130
7.230
385,083
-0.26(-3.47%)
Dec 08, 2020
7.840
7.990
7.000
7.490
763,457
-0.31(-3.97%)
Dec 07, 2020
7.290
8.600
7.220
7.800
2,245,189
+0.63(+8.79%)
Dec 04, 2020
6.920
7.250
6.720
7.170
231,500
+0.26(+3.76%)
Dec 03, 2020
7.040
7.160
6.610
6.910
277,555
-0.07(-1.00%)
Dec 02, 2020
6.690
7.330
6.550
6.980
425,299
+0.22(+3.25%)
Dec 01, 2020
7.200
7.230
6.570
6.760
451,044
-0.33(-4.65%)
Nov 30, 2020
6.260
7.220
6.240
7.090
1,967,969
+0.83(+13.26%)
Nov 27, 2020
6.450
6.550
6.200
6.260
243,800
-0.14(-2.19%)
Nov 25, 2020
6.300
6.445
6.128
6.400
287,400
+0.11(+1.75%)
Nov 24, 2020
6.470
6.500
6.210
6.290
416,202
+0.04(+0.64%)
Nov 23, 2020
6.360
6.550
6.050
6.250
699,676
+0.27(+4.52%)
Nov 20, 2020
6.260
6.550
5.611
5.980
649,100
-0.25(-4.01%)
Nov 19, 2020
5.780
6.420
5.700
6.230
618,111
+0.45(+7.79%)
Nov 18, 2020
5.800
5.920
5.690
5.780
243,030
+0.01(+0.17%)
Nov 17, 2020
5.500
5.780
5.000
5.770
374,366
+0.32(+5.87%)
Nov 16, 2020
5.840
5.840
5.388
5.450
358,299
-0.26(-4.55%)
Nov 13, 2020
5.710
6.000
5.650
5.710
545,500
-0.02(-0.35%)
Nov 12, 2020
4.940
5.990
4.820
5.730
1,198,273
+0.70(+13.92%)
Nov 11, 2020
5.100
5.200
4.710
5.030
544,520
-0.02(-0.40%)
Nov 10, 2020
4.870
5.150
4.717
5.050
243,128
+0.18(+3.70%)
Nov 09, 2020
4.660
4.950
4.470
4.870
437,460
+0.42(+9.44%)
Nov 06, 2020
4.200
4.680
4.070
4.450
572,000
+0.31(+7.49%)
Nov 05, 2020
3.980
4.180
3.850
4.140
152,910
+0.26(+6.70%)
Nov 04, 2020
3.590
4.180
3.590
3.880
347,902
+0.37(+10.54%)
Nov 03, 2020
3.310
3.580
3.280
3.510
121,615
+0.19(+5.72%)
Nov 02, 2020
3.440
3.480
3.300
3.320
42,625
-0.11(-3.21%)
Oct 30, 2020
3.510
3.570
3.400
3.430
59,900
-0.14(-3.92%)
Oct 29, 2020
3.560
3.720
3.520
3.570
37,486
+0.08(+2.29%)
Oct 28, 2020
3.580
3.668
3.450
3.490
63,309
-0.21(-5.68%)
Oct 27, 2020
3.590
3.850
3.590
3.700
99,254
+0.15(+4.23%)
Oct 26, 2020
3.850
3.940
3.450
3.550
127,113
-0.33(-8.51%)
Oct 23, 2020
3.950
4.061
3.770
3.880
87,700
-0.06(-1.52%)
Oct 22, 2020
3.990
4.070
3.920
3.940
33,663
-0.04(-1.01%)
Oct 21, 2020
4.060
4.130
3.850
3.980
123,679
-0.02(-0.50%)
Oct 20, 2020
4.000
4.170
3.930
4.000
291,893
+0.13(+3.36%)
Oct 19, 2020
3.900
3.930
3.750
3.870
100,965
+0.03(+0.78%)
Oct 16, 2020
3.920
4.000
3.730
3.840
91,900
-0.05(-1.29%)
Oct 15, 2020
3.850
3.959
3.680
3.890
51,046
+0.04(+1.04%)
Oct 14, 2020
4.020
4.140
3.820
3.850
86,784
-0.21(-5.17%)
Oct 13, 2020
4.130
4.190
3.840
4.060
186,776
-0.16(-3.79%)
Oct 12, 2020
4.050
4.360
4.050
4.220
595,569
+0.24(+6.03%)
Oct 09, 2020
3.800
4.054
3.750
3.980
287,600
+0.19(+5.01%)
Oct 08, 2020
3.630
3.820
3.530
3.790
141,732
+0.18(+4.99%)
Oct 07, 2020
3.530
3.750
3.470
3.610
41,417
+0.09(+2.56%)
Oct 06, 2020
3.620
3.710
3.461
3.520
44,614
-0.10(-2.76%)
Oct 05, 2020
3.550
3.780
3.400
3.620
95,838
+0.01(+0.28%)
Oct 02, 2020
3.100
3.660
3.100
3.610
143,000
+0.17(+4.94%)
Oct 01, 2020
3.210
3.450
3.180
3.440
73,213
+0.29(+9.21%)
Sep 30, 2020
3.200
3.390
3.120
3.150
81,681
-0.05(-1.56%)
Sep 29, 2020
3.140
3.220
2.950
3.200
181,505
+0.02(+0.63%)
Sep 28, 2020
3.320
3.370
3.113
3.180
171,483
-0.14(-4.22%)
Sep 25, 2020
3.380
3.390
3.260
3.320
45,500
-0.06(-1.78%)
Sep 24, 2020
3.350
3.510
3.250
3.380
175,367
+0.01(+0.30%)
Sep 23, 2020
3.520
3.560
3.360
3.370
65,422
-0.19(-5.34%)
Sep 22, 2020
3.480
3.560
3.410
3.560
36,506
+0.08(+2.30%)
Sep 21, 2020
3.500
3.550
3.400
3.480
57,073
-0.06(-1.69%)
Sep 18, 2020
3.420
3.550
3.380
3.540
65,800
+0.12(+3.51%)
Sep 17, 2020
3.400
3.480
3.350
3.420
35,713
+0.00(+0.00%)
Sep 16, 2020
3.420
3.570
3.410
3.420
91,747
+0.01(+0.29%)
Sep 15, 2020
3.430
3.530
3.370
3.410
58,712
-0.01(-0.29%)
Sep 14, 2020
3.590
3.590
3.350
3.420
145,536
-0.10(-2.84%)
Sep 11, 2020
3.650
3.650
3.450
3.520
87,800
-0.10(-2.76%)
Sep 10, 2020
3.800
3.900
3.540
3.620
120,430
-0.14(-3.72%)
Sep 09, 2020
3.480
3.900
3.430
3.760
217,361
+0.31(+8.99%)
Sep 08, 2020
3.430
3.480
3.310
3.450
84,423
-0.01(-0.29%)
Sep 04, 2020
3.460
3.480
3.350
3.460
118,000
-0.01(-0.29%)
Sep 03, 2020
3.620
3.711
3.350
3.470
308,050
-0.28(-7.47%)
Sep 02, 2020
3.740
3.850
3.600
3.750
158,841
+0.01(+0.27%)
Sep 01, 2020
3.740
3.830
3.700
3.740
108,479
+0.00(+0.00%)
Aug 31, 2020
3.880
3.890
3.710
3.740
104,191
-0.13(-3.36%)
Aug 28, 2020
3.880
3.900
3.675
3.870
166,700
+0.02(+0.52%)
Aug 27, 2020
3.840
3.950
3.600
3.850
243,009
+0.00(+0.00%)
Aug 26, 2020
3.900
3.900
3.760
3.850
88,441
-0.05(-1.28%)
Aug 25, 2020
3.900
3.950
3.770
3.900
150,238
+0.00(+0.00%)
Aug 24, 2020
3.900
3.990
3.850
3.900
152,377
+0.00(+0.00%)
Aug 21, 2020
3.920
3.966
3.720
3.900
181,200
-0.02(-0.51%)
Aug 20, 2020
3.900
3.940
3.694
3.920
209,666
+0.02(+0.51%)
Aug 19, 2020
3.620
3.960
3.620
3.900
358,636
+0.31(+8.64%)
Aug 18, 2020
3.600
3.660
3.450
3.590
201,602
+0.04(+1.13%)
Aug 17, 2020
3.870
4.000
3.450
3.550
555,636
-0.37(-9.32%)
Aug 14, 2020
3.850
4.180
3.580
3.915
700,900
+0.25(+6.68%)
Aug 13, 2020
3.450
3.800
3.340
3.670
497,468
+0.30(+8.90%)
Aug 12, 2020
3.690
3.710
3.270
3.370
281,003
-0.24(-6.65%)
Aug 11, 2020
3.740
3.850
3.570
3.610
205,755
-0.11(-2.96%)
Aug 10, 2020
3.590
3.840
3.510
3.720
411,241
+0.10(+2.76%)
Aug 07, 2020
3.600
3.730
3.502
3.620
125,700
+0.04(+1.12%)
Aug 06, 2020
3.750
3.770
3.510
3.580
182,750
-0.17(-4.53%)
Aug 05, 2020
3.540
3.780
3.480
3.750
296,502
+0.25(+7.14%)
Aug 04, 2020
3.300
3.500
3.140
3.500
237,632
+0.10(+2.94%)
Aug 03, 2020
3.480
3.610
3.100
3.400
553,019
-0.08(-2.30%)
Jul 31, 2020
3.420
3.630
3.310
3.480
469,500
+0.07(+2.05%)
Jul 30, 2020
3.350
3.450
3.120
3.410
155,309
+0.06(+1.79%)
Jul 29, 2020
3.240
3.570
3.220
3.350
868,314
+0.15(+4.69%)
Jul 28, 2020
3.000
3.230
2.920
3.200
347,189
+0.19(+6.31%)
Jul 27, 2020
3.050
3.090
3.000
3.010
129,389
-0.07(-2.27%)
Jul 24, 2020
3.060
3.130
3.000
3.080
98,700
-0.03(-0.96%)
Jul 23, 2020
3.140
3.140
3.030
3.110
219,531
+0.02(+0.65%)
Jul 22, 2020
3.050
3.130
3.000
3.090
141,467
+0.04(+1.31%)
Jul 21, 2020
2.990
3.090
2.940
3.050
124,046
+0.07(+2.35%)
Jul 20, 2020
3.050
3.050
2.900
2.980
202,570
-0.02(-0.67%)
Jul 17, 2020
2.700
3.010
2.610
3.000
299,400
+0.36(+13.64%)
Jul 16, 2020
2.760
2.820
2.620
2.640
96,819
-0.14(-5.04%)
Jul 15, 2020
2.740
2.850
2.700
2.780
98,769
+0.10(+3.73%)
Jul 14, 2020
2.770
2.830
2.510
2.680
200,686
-0.11(-3.94%)
Jul 13, 2020
2.980
3.100
2.780
2.790
204,310
-0.19(-6.38%)
Jul 10, 2020
2.940
2.980
2.910
2.980
118,900
+0.04(+1.36%)
Jul 09, 2020
2.990
2.990
2.900
2.940
67,470
-0.04(-1.34%)
Jul 08, 2020
2.900
2.990
2.900
2.980
103,336
+0.06(+2.05%)
Jul 07, 2020
2.890
2.980
2.764
2.920
97,078
+0.01(+0.34%)
Jul 06, 2020
3.020
3.220
2.900
2.910
470,825
-0.07(-2.35%)
Jul 02, 2020
3.050
3.141
2.900
2.980
349,700
+0.01(+0.34%)
Jul 01, 2020
2.920
3.100
2.900
2.970
280,464
+0.04(+1.37%)
Jun 30, 2020
2.900
3.200
2.820
2.930
800,754
+0.04(+1.38%)
Jun 29, 2020
2.870
3.000
2.800
2.890
203,636
+0.08(+2.85%)
Jun 26, 2020
3.030
3.150
2.750
2.810
363,000
-0.21(-6.95%)
Jun 25, 2020
3.060
3.250
3.000
3.020
310,103
-0.17(-5.33%)
Jun 24, 2020
3.180
3.290
2.910
3.190
448,165
+0.09(+2.90%)
Jun 23, 2020
2.870
3.370
2.870
3.100
1,540,478
+0.33(+11.91%)
Jun 22, 2020
2.930
2.930
2.710
2.770
161,481
-0.06(-2.12%)
Jun 19, 2020
2.880
2.950
2.820
2.830
162,300
+0.00(+0.00%)
Jun 18, 2020
2.790
2.950
2.790
2.830
186,878
-0.01(-0.35%)
Jun 17, 2020
2.770
2.900
2.550
2.840
311,321
+0.04(+1.43%)
Jun 16, 2020
2.590
2.930
2.510
2.800
693,378
+0.38(+15.70%)
Jun 15, 2020
2.350
2.430
2.210
2.420
113,882
+0.07(+2.98%)
Jun 12, 2020
2.440
2.450
2.220
2.350
176,700
+0.07(+3.07%)
Jun 11, 2020
2.560
2.570
2.060
2.280
523,974
-0.44(-16.18%)
Jun 10, 2020
2.570
2.830
2.380
2.720
333,831
+0.17(+6.67%)
Jun 09, 2020
2.560
2.620
2.380
2.550
207,837
-0.03(-1.16%)
Jun 08, 2020
2.860
2.860
2.520
2.580
476,526
-0.14(-5.15%)
Jun 05, 2020
3.030
3.050
2.500
2.720
614,100
-0.17(-5.88%)
Jun 04, 2020
3.090
3.300
2.650
2.890
936,522
-0.10(-3.34%)
Jun 03, 2020
3.080
3.180
2.830
2.990
1,096,738
+0.18(+6.41%)
Jun 02, 2020
2.270
3.020
2.270
2.810
1,124,982
+0.56(+24.89%)
Jun 01, 2020
2.200
2.350
2.160
2.250
83,983
+0.06(+2.74%)
May 29, 2020
2.330
2.360
2.100
2.190
94,400
-0.13(-5.60%)
May 28, 2020
2.390
2.435
2.310
2.320
58,482
-0.07(-2.93%)
May 27, 2020
2.310
2.390
2.300
2.390
120,746
+0.11(+4.82%)
May 26, 2020
2.180
2.290
2.050
2.280
84,014
+0.11(+5.07%)
May 22, 2020
2.180
2.280
2.110
2.170
41,500
-0.03(-1.36%)
May 21, 2020
2.330
2.340
2.100
2.200
98,011
-0.10(-4.35%)
May 20, 2020
2.270
2.350
2.270
2.300
56,913
+0.05(+2.22%)
May 19, 2020
2.230
2.380
2.000
2.250
103,416
+0.02(+0.90%)
May 18, 2020
2.170
2.240
2.113
2.230
121,228
+0.16(+7.73%)
May 15, 2020
1.780
2.090
1.780
2.070
174,900
+0.26(+14.36%)
May 14, 2020
1.810
1.950
1.790
1.810
117,370
-0.09(-4.74%)
May 13, 2020
2.090
2.100
1.800
1.900
69,095
-0.10(-5.00%)
May 12, 2020
2.060
2.250
1.950
2.000
151,791
+0.07(+3.63%)
May 11, 2020
1.860
1.990
1.850
1.930
76,363
+0.08(+4.32%)
May 08, 2020
1.820
1.910
1.742
1.850
58,600
+0.01(+0.54%)
May 07, 2020
1.850
1.880
1.770
1.840
105,857
+0.01(+0.55%)
May 06, 2020
1.870
1.880
1.730
1.830
83,520
-0.03(-1.61%)
May 05, 2020
1.850
1.880
1.800
1.860
45,737
+0.03(+1.64%)
May 04, 2020
1.800
1.850
1.750
1.830
98,426
+0.06(+3.39%)
May 01, 2020
1.710
1.780
1.710
1.770
85,800
+0.00(+0.00%)
Apr 30, 2020
1.800
1.810
1.700
1.770
69,509
-0.04(-2.21%)
Apr 29, 2020
1.590
1.830
1.590
1.810
205,282
+0.21(+13.12%)
Apr 28, 2020
1.640
1.710
1.570
1.600
126,968
+0.02(+1.27%)
Apr 27, 2020
1.500
1.610
1.460
1.580
219,619
+0.09(+6.40%)
Apr 24, 2020
1.500
1.520
1.430
1.485
52,200
-0.01(-1.00%)
Apr 23, 2020
1.490
1.500
1.430
1.500
55,174
+0.02(+1.35%)
Apr 22, 2020
1.460
1.480
1.410
1.480
58,594
+0.04(+2.78%)
Apr 21, 2020
1.390
1.450
1.310
1.440
204,450
+0.02(+1.41%)
Apr 20, 2020
1.490
1.510
1.380
1.420
138,955
-0.09(-5.96%)
Apr 17, 2020
1.430
1.600
1.430
1.510
142,200
+0.08(+5.59%)
Apr 16, 2020
1.510
1.570
1.400
1.430
126,807
-0.03(-2.05%)
Apr 15, 2020
1.390
1.520
1.320
1.460
290,277
+0.16(+12.31%)
Apr 14, 2020
1.330
1.430
1.270
1.300
116,050
-0.01(-0.76%)
Apr 13, 2020
1.260
1.320
1.190
1.310
94,373
+0.05(+3.97%)
Apr 09, 2020
1.260
1.380
1.220
1.260
207,100
+0.02(+1.61%)
Apr 08, 2020
1.200
1.270
1.170
1.240
163,989
+0.07(+5.98%)
Apr 07, 2020
1.220
1.440
1.150
1.170
341,664
+0.05(+4.46%)
Apr 06, 2020
1.080
1.180
0.9801
1.120
519,834
+0.18(+19.15%)
Apr 03, 2020
1.140
1.164
0.8800
0.9400
734,400
-0.20(-17.54%)
Apr 02, 2020
1.240
1.280
1.080
1.140
150,201
-0.10(-8.06%)
Apr 01, 2020
1.330
1.400
1.150
1.240
231,920
-0.12(-8.82%)
Mar 31, 2020
1.380
1.470
1.330
1.360
254,398
+0.03(+2.26%)
Mar 30, 2020
1.410
1.500
1.310
1.330
216,830
-0.16(-10.74%)
Mar 27, 2020
1.600
1.690
1.460
1.490
423,700
-0.20(-11.83%)
Mar 26, 2020
1.760
1.800
1.660
1.690
603,254
-0.33(-16.34%)
Mar 25, 2020
2.060
2.250
1.960
2.020
145,890
+0.00(+0.00%)
Mar 24, 2020
1.830
2.080
1.800
2.020
203,388
+0.22(+12.22%)
Mar 23, 2020
1.780
1.980
1.700
1.800
141,948
-0.04(-2.17%)
Mar 20, 2020
1.900
1.990
1.680
1.840
261,600
+0.00(+0.00%)
Mar 19, 2020
1.680
2.650
1.680
1.840
961,923
+0.17(+10.18%)
Mar 18, 2020
1.770
1.840
1.601
1.670
119,575
-0.20(-10.70%)
Mar 17, 2020
1.800
2.090
1.620
1.870
344,419
+0.02(+1.08%)
Mar 16, 2020
1.560
2.010
1.500
1.850
386,403
+0.01(+0.54%)
Mar 13, 2020
1.780
2.050
1.700
1.840
226,700
+0.15(+8.88%)
Mar 12, 2020
2.000
2.110
1.605
1.690
291,058
-0.47(-21.76%)
Mar 11, 2020
2.070
2.200
1.860
2.160
506,830
-0.03(-1.37%)
Mar 10, 2020
2.390
2.500
2.040
2.190
209,799
-0.08(-3.52%)
Mar 09, 2020
2.500
2.500
2.070
2.270
288,695
-0.35(-13.36%)
Mar 06, 2020
2.890
2.955
2.550
2.620
213,300
-0.30(-10.27%)
Mar 05, 2020
2.980
3.160
2.860
2.920
144,017
-0.26(-8.18%)
Mar 04, 2020
3.140
3.300
2.910
3.180
160,921
+0.06(+1.92%)
Mar 03, 2020
3.010
3.142
2.900
3.120
111,124
+0.12(+4.00%)
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.