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
Dht Holdings
(NY:
DHT
)
11.76
+0.19 (+1.64%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 28, 2019
2.767
2.767
2.694
2.754
1,159,317
+0.00(+0.00%)
Feb 27, 2019
2.735
2.780
2.716
2.754
1,902,290
+0.03(+1.17%)
Feb 26, 2019
2.703
2.748
2.697
2.722
837,736
+0.01(+0.47%)
Feb 25, 2019
2.754
2.799
2.703
2.710
1,074,006
-0.02(-0.70%)
Feb 22, 2019
2.716
2.773
2.716
2.729
1,665,280
+0.02(+0.71%)
Feb 21, 2019
2.627
2.722
2.627
2.710
4,165,227
+0.07(+2.66%)
Feb 20, 2019
2.690
2.703
2.620
2.639
1,175,322
-0.04(-1.43%)
Feb 19, 2019
2.678
2.761
2.671
2.678
1,584,614
-0.03(-0.94%)
Feb 15, 2019
2.608
2.780
2.608
2.703
2,480,118
+0.15(+5.74%)
Feb 14, 2019
2.550
2.601
2.525
2.557
3,595,694
-0.01(-0.25%)
Feb 13, 2019
2.557
2.594
2.513
2.563
1,438,300
+0.01(+0.49%)
Feb 12, 2019
2.582
2.645
2.538
2.550
1,686,775
+0.07(+2.79%)
Feb 11, 2019
2.456
2.481
2.330
2.481
1,766,644
+0.03(+1.03%)
Feb 08, 2019
2.424
2.481
2.412
2.456
2,417,187
+0.07(+2.90%)
Feb 07, 2019
2.506
2.506
2.267
2.387
2,653,034
-0.14(-5.49%)
Feb 06, 2019
2.557
2.582
2.513
2.525
1,639,987
-0.03(-0.99%)
Feb 05, 2019
2.557
2.620
2.538
2.550
1,212,854
-0.01(-0.25%)
Feb 04, 2019
2.538
2.563
2.513
2.557
1,480,870
+0.04(+1.75%)
Feb 01, 2019
2.557
2.566
2.500
2.513
2,544,550
-0.04(-1.48%)
Jan 31, 2019
2.531
2.588
2.513
2.550
1,054,369
+0.01(+0.50%)
Jan 30, 2019
2.525
2.582
2.513
2.538
950,256
+0.03(+1.00%)
Jan 29, 2019
2.538
2.575
2.487
2.513
1,144,596
-0.03(-0.99%)
Jan 28, 2019
2.582
2.582
2.519
2.538
1,135,967
-0.06(-2.42%)
Jan 25, 2019
2.689
2.708
2.601
2.601
1,912,978
-0.06(-2.36%)
Jan 24, 2019
2.708
2.708
2.664
2.664
614,571
-0.06(-2.08%)
Jan 23, 2019
2.727
2.733
2.664
2.720
645,378
+0.00(+0.00%)
Jan 22, 2019
2.733
2.764
2.664
2.720
1,450,828
-0.03(-1.14%)
Jan 18, 2019
2.764
2.796
2.739
2.752
818,169
+0.01(+0.23%)
Jan 17, 2019
2.708
2.758
2.708
2.745
663,045
-0.02(-0.68%)
Jan 16, 2019
2.701
2.815
2.695
2.764
899,379
+0.05(+1.86%)
Jan 15, 2019
2.676
2.739
2.676
2.714
436,491
+0.04(+1.65%)
Jan 14, 2019
2.683
2.689
2.632
2.670
936,019
-0.03(-0.93%)
Jan 11, 2019
2.708
2.708
2.626
2.695
822,139
+0.02(+0.71%)
Jan 10, 2019
2.683
2.714
2.588
2.676
1,054,170
-0.11(-4.06%)
Jan 09, 2019
2.834
2.846
2.761
2.790
516,188
+0.01(+0.45%)
Jan 08, 2019
2.777
2.815
2.745
2.777
1,598,567
+0.03(+1.15%)
Jan 07, 2019
2.676
2.764
2.645
2.745
1,438,240
+0.06(+2.35%)
Jan 04, 2019
2.638
2.733
2.626
2.683
2,012,073
+0.09(+3.65%)
Jan 03, 2019
2.582
2.632
2.538
2.588
1,150,480
+0.04(+1.48%)
Jan 02, 2019
2.513
2.613
2.468
2.550
1,060,689
+0.08(+3.32%)
Dec 31, 2018
2.487
2.513
2.456
2.468
648,087
-0.01(-0.25%)
Dec 28, 2018
2.563
2.569
2.431
2.475
982,374
-0.09(-3.44%)
Dec 27, 2018
2.582
2.582
2.481
2.563
871,246
-0.06(-2.40%)
Dec 26, 2018
2.544
2.657
2.513
2.626
1,227,771
+0.09(+3.47%)
Dec 24, 2018
2.550
2.594
2.519
2.538
939,655
-0.04(-1.47%)
Dec 21, 2018
2.531
2.638
2.531
2.575
1,548,836
+0.04(+1.49%)
Dec 20, 2018
2.582
2.594
2.506
2.538
1,485,297
-0.06(-2.18%)
Dec 19, 2018
2.531
2.607
2.531
2.594
2,049,883
+0.06(+2.49%)
Dec 18, 2018
2.538
2.563
2.468
2.531
1,529,842
-0.01(-0.49%)
Dec 17, 2018
2.626
2.651
2.531
2.544
1,834,345
-0.09(-3.58%)
Dec 14, 2018
2.695
2.695
2.538
2.638
1,988,411
-0.07(-2.56%)
Dec 13, 2018
2.733
2.745
2.670
2.708
824,464
-0.03(-0.92%)
Dec 12, 2018
2.739
2.796
2.717
2.733
625,904
+0.03(+1.17%)
Dec 11, 2018
2.758
2.790
2.683
2.701
2,017,614
-0.02(-0.69%)
Dec 10, 2018
2.714
2.749
2.601
2.720
2,664,137
-0.03(-0.92%)
Dec 07, 2018
2.745
2.790
2.708
2.745
1,431,637
+0.04(+1.63%)
Dec 06, 2018
2.689
2.758
2.607
2.701
2,504,918
-0.04(-1.61%)
Dec 04, 2018
2.884
2.884
2.733
2.745
1,055,266
-0.14(-5.01%)
Dec 03, 2018
2.871
2.928
2.853
2.890
1,061,622
+0.04(+1.55%)
Nov 30, 2018
2.966
3.054
2.802
2.846
2,498,020
-0.20(-6.61%)
Nov 29, 2018
3.067
3.136
3.010
3.048
1,544,505
-0.02(-0.62%)
Nov 28, 2018
2.978
3.098
2.834
3.067
1,709,211
+0.10(+3.40%)
Nov 27, 2018
2.764
3.048
2.764
2.966
2,127,833
+0.28(+10.56%)
Nov 26, 2018
2.714
2.777
2.632
2.683
1,430,358
-0.01(-0.47%)
Nov 23, 2018
2.689
2.764
2.689
2.695
985,074
-0.04(-1.61%)
Nov 21, 2018
2.739
2.739
2.739
0
+0.15(+5.84%)
Nov 20, 2018
2.783
2.783
2.569
2.588
3,950,632
-0.24(-8.46%)
Nov 19, 2018
2.840
2.853
2.802
2.827
1,166,130
-0.04(-1.54%)
Nov 16, 2018
2.884
2.903
2.840
2.871
1,202,797
-0.03(-0.87%)
Nov 15, 2018
2.871
2.947
2.871
2.897
1,290,318
+0.01(+0.22%)
Nov 14, 2018
2.928
2.959
2.865
2.890
1,467,669
+0.00(+0.00%)
Nov 13, 2018
3.016
3.060
2.878
2.890
2,149,587
-0.14(-4.55%)
Nov 12, 2018
3.166
3.166
2.997
3.028
2,586,663
-0.15(-4.73%)
Nov 09, 2018
3.235
3.235
3.135
3.179
1,299,909
-0.09(-2.69%)
Nov 08, 2018
3.292
3.326
3.260
3.267
1,746,461
-0.02(-0.57%)
Nov 07, 2018
3.423
3.430
3.235
3.285
1,980,714
-0.14(-4.03%)
Nov 06, 2018
3.348
3.448
3.276
3.423
2,407,217
+0.11(+3.21%)
Nov 05, 2018
3.448
3.448
3.298
3.317
2,021,293
-0.12(-3.47%)
Nov 02, 2018
3.248
3.511
3.229
3.436
6,213,567
+0.22(+6.82%)
Nov 01, 2018
3.198
3.260
3.122
3.216
3,912,836
+0.06(+1.99%)
Oct 31, 2018
3.223
3.238
3.113
3.154
3,041,890
-0.04(-1.18%)
Oct 30, 2018
3.116
3.229
3.097
3.191
1,947,451
+0.06(+2.00%)
Oct 29, 2018
3.204
3.260
3.078
3.129
3,042,707
-0.01(-0.40%)
Oct 26, 2018
2.972
3.254
2.959
3.141
4,194,959
+0.16(+5.25%)
Oct 25, 2018
2.934
3.009
2.934
2.984
1,408,853
+0.10(+3.48%)
Oct 24, 2018
2.940
3.047
2.884
2.884
1,642,875
-0.08(-2.54%)
Oct 23, 2018
2.978
3.003
2.897
2.959
1,187,244
-0.06(-2.07%)
Oct 22, 2018
3.047
3.103
3.009
3.022
996,030
-0.01(-0.41%)
Oct 19, 2018
3.116
3.141
2.981
3.035
1,409,325
+0.04(+1.26%)
Oct 18, 2018
3.072
3.110
2.966
2.997
1,164,602
-0.11(-3.63%)
Oct 17, 2018
3.129
3.129
3.082
3.110
561,765
-0.03(-0.80%)
Oct 16, 2018
3.041
3.144
3.035
3.135
1,489,763
+0.12(+3.95%)
Oct 15, 2018
2.984
3.047
2.978
3.016
697,662
+0.03(+1.05%)
Oct 12, 2018
2.959
3.085
2.959
2.984
956,988
+0.04(+1.49%)
Oct 11, 2018
2.922
2.991
2.872
2.940
1,693,807
+0.01(+0.21%)
Oct 10, 2018
3.110
3.135
2.928
2.934
1,471,757
-0.19(-6.02%)
Oct 09, 2018
3.103
3.141
3.085
3.122
876,944
+0.03(+0.81%)
Oct 08, 2018
3.135
3.160
3.078
3.097
736,523
-0.05(-1.59%)
Oct 05, 2018
3.135
3.179
3.122
3.147
1,319,846
+0.04(+1.21%)
Oct 04, 2018
3.078
3.135
3.078
3.110
1,895,220
+0.02(+0.61%)
Oct 03, 2018
3.085
3.129
3.066
3.091
2,906,642
+0.03(+0.82%)
Oct 02, 2018
3.060
3.116
3.044
3.066
1,899,673
+0.01(+0.20%)
Oct 01, 2018
2.953
3.066
2.953
3.060
2,049,112
+0.11(+3.83%)
Sep 28, 2018
2.959
3.009
2.903
2.947
2,465,202
-0.01(-0.42%)
Sep 27, 2018
2.840
3.022
2.821
2.959
1,990,721
+0.09(+3.28%)
Sep 26, 2018
2.915
2.922
2.853
2.865
420,610
-0.06(-1.93%)
Sep 25, 2018
2.959
3.009
2.915
2.922
628,286
-0.02(-0.64%)
Sep 24, 2018
2.890
2.953
2.865
2.940
914,142
+0.06(+1.96%)
Sep 21, 2018
2.890
2.912
2.872
2.884
874,049
+0.00(+0.00%)
Sep 20, 2018
2.853
2.909
2.853
2.884
1,153,410
+0.05(+1.77%)
Sep 19, 2018
2.834
2.890
2.821
2.834
826,989
-0.01(-0.22%)
Sep 18, 2018
2.821
2.897
2.803
2.840
959,167
+0.05(+1.80%)
Sep 17, 2018
2.840
2.878
2.759
2.790
646,179
-0.04(-1.55%)
Sep 14, 2018
2.803
2.853
2.803
2.834
362,698
+0.03(+1.12%)
Sep 13, 2018
2.821
2.828
2.740
2.803
541,011
-0.03(-0.89%)
Sep 12, 2018
2.884
2.897
2.821
2.828
739,564
-0.04(-1.53%)
Sep 11, 2018
2.853
2.890
2.853
2.872
490,164
+0.01(+0.44%)
Sep 10, 2018
2.865
2.893
2.856
2.859
545,285
+0.01(+0.22%)
Sep 07, 2018
2.790
2.859
2.781
2.853
501,940
+0.06(+2.02%)
Sep 06, 2018
2.821
2.840
2.784
2.796
579,309
-0.04(-1.33%)
Sep 05, 2018
2.878
2.878
2.821
2.834
342,298
-0.04(-1.53%)
Sep 04, 2018
2.934
2.934
2.818
2.878
751,126
-0.06(-1.92%)
Aug 31, 2018
2.934
2.934
2.934
0
+0.01(+0.43%)
Aug 30, 2018
2.915
2.940
2.890
2.922
1,157,225
+0.00(+0.00%)
Aug 29, 2018
2.953
3.016
2.897
2.922
3,470,576
+0.01(+0.21%)
Aug 28, 2018
2.878
2.966
2.878
2.915
1,860,443
+0.04(+1.31%)
Aug 27, 2018
2.859
2.906
2.840
2.878
1,241,030
+0.04(+1.32%)
Aug 24, 2018
2.853
2.859
2.809
2.840
700,834
+0.02(+0.67%)
Aug 23, 2018
2.821
2.878
2.784
2.821
1,811,045
+0.00(+0.00%)
Aug 22, 2018
2.746
2.821
2.740
2.821
1,566,310
+0.09(+3.43%)
Aug 21, 2018
2.665
2.784
2.665
2.728
2,158,917
+0.09(+3.31%)
Aug 20, 2018
2.615
2.665
2.578
2.640
2,611,255
+0.04(+1.44%)
Aug 17, 2018
2.572
2.734
2.559
2.603
4,605,310
+0.02(+0.97%)
Aug 16, 2018
2.653
2.678
2.572
2.578
2,610,467
-0.04(-1.67%)
Aug 15, 2018
2.615
2.690
2.578
2.622
1,421,913
-0.03(-1.18%)
Aug 14, 2018
2.672
2.684
2.615
2.653
1,225,735
-0.04(-1.39%)
Aug 13, 2018
2.678
2.712
2.647
2.690
807,566
-0.01(-0.46%)
Aug 10, 2018
2.715
2.759
2.684
2.703
652,843
-0.02(-0.92%)
Aug 09, 2018
2.815
2.828
2.715
2.728
671,477
-0.07(-2.46%)
Aug 08, 2018
2.715
2.871
2.715
2.796
2,086,069
+0.02(+0.67%)
Aug 07, 2018
2.784
2.821
2.734
2.778
1,619,460
+0.04(+1.37%)
Aug 06, 2018
2.796
2.834
2.703
2.740
937,806
-0.06(-2.01%)
Aug 03, 2018
2.715
2.803
2.712
2.796
1,442,663
+0.07(+2.52%)
Aug 02, 2018
2.653
2.790
2.628
2.728
948,515
+0.07(+2.82%)
Aug 01, 2018
2.640
2.672
2.628
2.653
1,368,959
+0.00(+0.00%)
Jul 31, 2018
2.709
2.734
2.653
2.653
1,306,521
-0.04(-1.62%)
Jul 30, 2018
2.740
2.740
2.687
2.697
557,454
-0.04(-1.59%)
Jul 27, 2018
2.697
2.759
2.697
2.740
1,040,063
-0.01(-0.23%)
Jul 26, 2018
2.653
2.753
2.653
2.746
663,442
+0.08(+3.04%)
Jul 25, 2018
2.665
2.697
2.647
2.665
1,296,885
-0.01(-0.23%)
Jul 24, 2018
2.690
2.728
2.647
2.672
1,064,774
-0.09(-3.39%)
Jul 23, 2018
2.828
2.859
2.759
2.765
587,054
-0.05(-1.77%)
Jul 20, 2018
2.890
2.890
2.796
2.815
636,263
-0.07(-2.59%)
Jul 19, 2018
2.896
2.959
2.884
2.890
475,763
+0.01(+0.22%)
Jul 18, 2018
2.803
2.915
2.790
2.884
908,476
+0.08(+2.90%)
Jul 17, 2018
2.853
2.871
2.796
2.803
916,701
-0.05(-1.75%)
Jul 16, 2018
2.884
2.884
2.778
2.853
1,018,501
-0.06(-1.93%)
Jul 13, 2018
2.965
2.965
2.902
2.909
427,630
-0.04(-1.27%)
Jul 12, 2018
2.996
2.996
2.893
2.946
762,288
-0.04(-1.26%)
Jul 11, 2018
3.034
3.034
2.984
2.984
923,418
-0.07(-2.25%)
Jul 10, 2018
2.952
3.059
2.952
3.052
1,735,280
+0.10(+3.38%)
Jul 09, 2018
3.027
3.027
2.912
2.952
914,850
-0.05(-1.66%)
Jul 06, 2018
3.015
3.027
2.952
3.002
975,147
+0.00(+0.00%)
Jul 05, 2018
3.015
3.059
2.977
3.002
1,191,227
+0.01(+0.21%)
Jul 03, 2018
2.996
2.996
2.996
0
+0.06(+2.13%)
Jul 02, 2018
2.909
2.946
2.874
2.934
1,211,222
+0.01(+0.21%)
Jun 29, 2018
2.946
2.902
2.927
862,770
+0.00(+0.00%)
Jun 28, 2018
2.959
2.959
2.902
2.927
1,195,163
-0.02(-0.64%)
Jun 27, 2018
2.946
3.027
2.927
2.946
1,143,105
+0.00(+0.00%)
Jun 26, 2018
2.859
2.959
2.828
2.946
2,135,825
+0.07(+2.61%)
Jun 25, 2018
3.052
3.055
2.809
2.871
3,097,867
-0.18(-5.93%)
Jun 22, 2018
2.952
3.112
2.946
3.052
3,148,520
+0.11(+3.82%)
Jun 21, 2018
2.946
3.002
2.927
2.940
2,615,468
-0.01(-0.21%)
Jun 20, 2018
2.840
2.959
2.834
2.946
3,569,121
+0.11(+3.96%)
Jun 19, 2018
2.740
2.862
2.734
2.834
2,403,008
+0.09(+3.18%)
Jun 18, 2018
2.684
2.771
2.653
2.746
5,291,084
+0.20(+7.84%)
Jun 15, 2018
2.653
2.519
2.547
2,036,357
-0.11(-4.00%)
Jun 14, 2018
2.609
2.653
2.590
2.653
852,948
+0.05(+1.92%)
Jun 13, 2018
2.597
2.615
2.559
2.603
784,240
+0.01(+0.48%)
Jun 12, 2018
2.659
2.665
2.553
2.590
822,406
-0.08(-3.04%)
Jun 11, 2018
2.672
2.697
2.647
2.672
1,152,621
-0.01(-0.47%)
Jun 08, 2018
2.678
2.712
2.647
2.684
1,267,469
+0.01(+0.23%)
Jun 07, 2018
2.672
2.718
2.647
2.678
1,065,136
+0.01(+0.47%)
Jun 06, 2018
2.647
2.665
1,229,423
+0.01(+0.23%)
Jun 05, 2018
2.634
2.659
2.615
2.659
1,825,713
+0.01(+0.47%)
Jun 04, 2018
2.628
2.721
2.615
2.647
2,767,492
+0.04(+1.68%)
Jun 01, 2018
2.590
2.728
2.559
2.603
1,996,299
+0.02(+0.72%)
May 31, 2018
2.578
2.622
2.534
2.584
2,424,216
+0.01(+0.49%)
May 30, 2018
2.497
2.622
2.491
2.572
1,901,663
+0.08(+3.26%)
May 29, 2018
2.441
2.522
2.434
2.491
2,052,988
+0.06(+2.31%)
May 25, 2018
2.434
2.434
2.434
0
+0.09(+4.00%)
May 24, 2018
2.328
2.366
2.322
2.341
645,006
+0.00(+0.00%)
May 23, 2018
2.341
2.359
2.322
2.341
868,092
-0.01(-0.27%)
May 22, 2018
2.347
2.372
2.341
2.347
375,900
+0.00(+0.00%)
May 21, 2018
2.322
2.359
2.316
2.347
703,110
+0.02(+1.07%)
May 18, 2018
2.341
2.366
2.316
2.322
543,683
+0.00(+0.00%)
May 17, 2018
2.334
2.359
2.310
2.322
529,913
-0.02(-0.80%)
May 16, 2018
2.328
2.353
2.328
2.341
560,408
+0.02(+1.07%)
May 15, 2018
2.372
2.393
2.316
2.316
371,961
-0.06(-2.36%)
May 14, 2018
2.397
2.421
2.359
2.372
674,555
-0.01(-0.26%)
May 11, 2018
2.421
2.421
2.365
2.378
661,008
-0.04(-1.54%)
May 10, 2018
2.421
2.428
2.397
2.415
876,155
+0.00(+0.00%)
May 09, 2018
2.279
2.428
2.279
2.415
1,425,267
+0.15(+6.58%)
May 08, 2018
2.216
2.285
2.216
2.266
1,090,224
+0.00(+0.00%)
May 07, 2018
2.260
2.297
2.254
2.266
579,327
+0.01(+0.55%)
May 04, 2018
2.229
2.279
2.229
2.254
528,825
+0.01(+0.55%)
May 03, 2018
2.260
2.272
2.223
2.241
197,347
-0.02(-0.82%)
May 02, 2018
2.266
2.291
2.254
2.260
616,302
-0.01(-0.27%)
May 01, 2018
2.266
2.279
2.241
2.266
450,775
+0.01(+0.55%)
Apr 30, 2018
2.247
2.272
2.229
2.254
681,278
+0.02(+0.83%)
Apr 27, 2018
2.334
2.353
2.235
2.235
1,144,744
-0.11(-4.76%)
Apr 26, 2018
2.378
2.378
2.341
2.347
539,987
-0.01(-0.53%)
Apr 25, 2018
2.365
2.378
2.316
2.359
813,388
-0.01(-0.52%)
Apr 24, 2018
2.415
2.415
2.347
2.372
1,609,792
-0.02(-1.04%)
Apr 23, 2018
2.378
2.397
2.353
2.397
526,367
+0.01(+0.26%)
Apr 20, 2018
2.353
2.397
2.341
2.390
1,277,846
-0.01(-0.52%)
Apr 19, 2018
2.353
2.409
2.350
2.403
1,425,338
+0.05(+2.11%)
Apr 18, 2018
2.359
2.384
2.328
2.353
882,122
+0.01(+0.26%)
Apr 17, 2018
2.341
2.353
2.322
2.347
312,630
+0.01(+0.53%)
Apr 16, 2018
2.316
2.347
2.285
2.334
430,802
+0.02(+0.80%)
Apr 13, 2018
2.310
2.322
2.291
2.316
829,012
+0.01(+0.27%)
Apr 12, 2018
2.285
2.322
2.275
2.310
863,780
+0.04(+1.64%)
Apr 11, 2018
2.223
2.279
2.204
2.272
590,188
+0.05(+2.23%)
Apr 10, 2018
2.161
2.241
2.148
2.223
484,140
+0.09(+4.07%)
Apr 09, 2018
2.161
2.179
2.136
2.136
635,208
-0.01(-0.58%)
Apr 06, 2018
2.260
2.260
2.142
2.148
1,247,198
-0.11(-4.68%)
Apr 05, 2018
2.216
2.266
2.148
2.254
1,270,094
+0.05(+2.25%)
Apr 04, 2018
2.061
2.210
2.055
2.204
1,144,817
+0.13(+6.29%)
Apr 03, 2018
2.074
2.117
2.033
2.074
1,488,209
+0.01(+0.30%)
Apr 02, 2018
2.111
2.148
2.061
2.067
1,297,074
-0.04(-2.06%)
Mar 29, 2018
2.111
2.111
2.111
0
-0.01(-0.58%)
Mar 28, 2018
2.254
2.265
2.105
2.123
2,661,202
-0.14(-6.04%)
Mar 27, 2018
2.285
2.303
2.241
2.260
1,101,858
-0.03(-1.35%)
Mar 26, 2018
2.341
2.359
2.272
2.291
847,164
-0.02(-1.07%)
Mar 23, 2018
2.397
2.428
2.316
2.316
1,504,100
+0.03(+1.36%)
Mar 22, 2018
2.316
2.347
2.263
2.285
966,593
-0.06(-2.39%)
Mar 21, 2018
2.285
2.365
2.285
2.341
1,145,024
+0.06(+2.45%)
Mar 20, 2018
2.341
2.353
2.272
2.285
689,456
-0.04(-1.87%)
Mar 19, 2018
2.372
2.378
2.297
2.328
849,585
-0.07(-2.85%)
Mar 16, 2018
2.247
2.415
2.247
2.397
1,806,443
+0.16(+6.93%)
Mar 15, 2018
2.279
2.279
2.223
2.241
664,245
-0.03(-1.37%)
Mar 14, 2018
2.266
2.285
2.241
2.272
808,487
+0.01(+0.55%)
Mar 13, 2018
2.291
2.303
2.254
2.260
531,079
-0.02(-0.82%)
Mar 12, 2018
2.247
2.322
2.229
2.279
1,305,637
+0.04(+1.94%)
Mar 09, 2018
2.235
2.260
2.223
2.235
944,688
+0.01(+0.56%)
Mar 08, 2018
2.272
2.297
2.198
2.223
1,227,390
-0.05(-2.19%)
Mar 07, 2018
2.266
2.272
1,166,741
-0.03(-1.35%)
Mar 06, 2018
2.365
2.390
2.285
2.303
1,835,262
+0.05(+2.20%)
Mar 05, 2018
2.260
2.316
2.254
2.254
580,052
-0.02(-1.09%)
Mar 02, 2018
2.272
2.291
2.247
2.279
1,275,143
+0.01(+0.27%)
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.