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
Navios Maritime Partners LP
(NY:
NMM
)
51.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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
16.77
17.44
16.33
16.80
167,585
-0.29(-1.71%)
Feb 25, 2021
17.68
18.00
16.97
17.09
163,841
-0.66(-3.74%)
Feb 24, 2021
16.97
17.79
16.97
17.76
196,722
+1.17(+7.07%)
Feb 23, 2021
17.22
17.36
15.68
16.59
288,286
-0.74(-4.28%)
Feb 22, 2021
18.07
18.22
17.02
17.33
298,632
-0.21(-1.22%)
Feb 19, 2021
17.21
17.85
16.90
17.54
249,791
+0.69(+4.12%)
Feb 18, 2021
17.18
17.86
16.21
16.85
261,076
-0.49(-2.82%)
Feb 17, 2021
17.58
17.71
16.75
17.34
222,014
-0.18(-1.00%)
Feb 16, 2021
17.72
18.50
17.16
17.51
433,937
+0.10(+0.56%)
Feb 12, 2021
16.23
17.90
16.23
17.42
366,088
+0.70(+4.21%)
Feb 11, 2021
17.19
17.62
16.04
16.71
201,648
-0.45(-2.62%)
Feb 10, 2021
17.88
17.88
16.41
17.16
202,638
-0.23(-1.35%)
Feb 09, 2021
17.22
18.12
16.28
17.40
312,210
+0.63(+3.79%)
Feb 08, 2021
17.39
17.58
15.83
16.76
358,035
+0.60(+3.69%)
Feb 05, 2021
15.83
16.57
15.82
16.17
254,551
+0.43(+2.72%)
Feb 04, 2021
15.50
16.14
15.10
15.74
190,575
+0.28(+1.83%)
Feb 03, 2021
14.75
15.48
14.14
15.46
387,464
+1.19(+8.33%)
Feb 02, 2021
14.76
15.29
13.94
14.27
257,775
-0.20(-1.41%)
Feb 01, 2021
13.24
15.34
13.07
14.47
754,165
+1.61(+12.49%)
Jan 29, 2021
12.45
13.59
12.28
12.86
314,210
+0.55(+4.43%)
Jan 28, 2021
12.32
12.58
11.93
12.32
124,959
-0.15(-1.17%)
Jan 27, 2021
12.66
12.86
12.20
12.47
172,493
-0.69(-5.26%)
Jan 26, 2021
13.49
13.60
12.75
13.16
215,972
+0.01(+0.07%)
Jan 25, 2021
13.66
13.67
12.57
13.15
266,433
-0.60(-4.39%)
Jan 22, 2021
13.33
14.02
12.79
13.75
177,949
+0.54(+4.05%)
Jan 21, 2021
14.01
14.04
12.79
13.22
192,653
-0.99(-6.99%)
Jan 20, 2021
14.34
14.35
13.72
14.21
123,702
-0.01(-0.07%)
Jan 19, 2021
13.88
14.56
13.73
14.22
272,236
+0.75(+5.57%)
Jan 15, 2021
14.23
14.34
13.31
13.47
211,732
-0.84(-5.85%)
Jan 14, 2021
12.65
14.76
12.60
14.31
525,660
+1.84(+14.77%)
Jan 13, 2021
12.84
12.84
12.12
12.47
138,800
-0.26(-2.07%)
Jan 12, 2021
12.84
12.95
12.19
12.73
367,581
+0.30(+2.43%)
Jan 11, 2021
11.63
12.56
11.56
12.43
467,588
+0.93(+8.14%)
Jan 08, 2021
11.29
11.58
10.96
11.49
409,602
+0.86(+8.06%)
Jan 07, 2021
10.12
10.70
10.12
10.63
207,097
+0.65(+6.54%)
Jan 06, 2021
10.38
10.52
9.802
9.982
201,432
-0.45(-4.30%)
Jan 05, 2021
10.45
10.66
10.23
10.43
160,270
-0.13(-1.20%)
Jan 04, 2021
11.06
11.63
10.50
10.56
306,038
-0.35(-3.21%)
Dec 31, 2020
10.91
10.91
10.91
137,996
+1.40(+14.75%)
Dec 30, 2020
9.067
9.573
9.067
9.505
137,996
+0.40(+4.39%)
Dec 29, 2020
9.232
9.232
8.872
9.106
78,745
+0.00(+0.00%)
Dec 28, 2020
9.417
9.602
9.057
9.106
160,719
-0.24(-2.60%)
Dec 24, 2020
9.115
9.520
8.950
9.349
99,499
+0.16(+1.69%)
Dec 23, 2020
8.979
9.316
8.726
9.193
93,348
+0.32(+3.62%)
Dec 22, 2020
9.242
9.242
8.775
8.872
80,965
-0.28(-3.09%)
Dec 21, 2020
9.154
9.203
8.531
9.154
290,064
-0.17(-1.78%)
Dec 18, 2020
9.378
9.641
9.213
9.320
149,711
-0.06(-0.62%)
Dec 17, 2020
9.593
9.602
9.369
9.378
154,707
-0.18(-1.83%)
Dec 16, 2020
9.583
9.778
9.456
9.554
86,133
-0.04(-0.41%)
Dec 15, 2020
9.213
9.817
8.872
9.593
141,941
+0.49(+5.35%)
Dec 14, 2020
8.930
9.193
8.797
9.106
91,444
+0.34(+3.89%)
Dec 11, 2020
8.658
8.804
8.546
8.765
134,412
-0.06(-0.66%)
Dec 10, 2020
8.278
8.930
8.278
8.823
72,317
+0.46(+5.47%)
Dec 09, 2020
8.512
8.638
8.200
8.366
159,323
-0.15(-1.72%)
Dec 08, 2020
8.473
8.869
8.473
8.512
68,345
-0.03(-0.34%)
Dec 07, 2020
8.628
8.677
8.181
8.541
177,832
-0.12(-1.35%)
Dec 04, 2020
8.278
8.697
8.278
8.658
85,637
+0.50(+6.09%)
Dec 03, 2020
7.791
8.219
7.752
8.161
93,607
+0.47(+6.08%)
Dec 02, 2020
7.255
7.927
7.246
7.694
160,866
+0.38(+5.19%)
Dec 01, 2020
7.499
7.562
7.289
7.314
116,940
-0.10(-1.31%)
Nov 30, 2020
7.596
8.122
7.177
7.411
224,862
-0.17(-2.18%)
Nov 27, 2020
7.012
7.596
7.012
7.577
114,799
+0.54(+7.61%)
Nov 25, 2020
6.885
7.109
6.817
7.041
129,996
+0.16(+2.26%)
Nov 24, 2020
7.022
7.022
6.817
6.885
135,982
-0.02(-0.28%)
Nov 23, 2020
6.788
6.944
6.788
6.905
141,942
+0.13(+1.87%)
Nov 20, 2020
6.778
6.876
6.700
6.778
104,223
-0.03(-0.43%)
Nov 19, 2020
6.720
6.944
6.720
6.807
95,418
+0.09(+1.30%)
Nov 18, 2020
6.924
7.041
6.710
6.720
120,020
-0.19(-2.68%)
Nov 17, 2020
6.807
7.031
6.671
6.905
251,892
+0.09(+1.29%)
Nov 16, 2020
6.535
7.012
6.535
6.817
351,298
+0.34(+5.26%)
Nov 13, 2020
6.525
6.617
6.369
6.476
84,610
+0.02(+0.30%)
Nov 12, 2020
6.408
6.661
6.252
6.457
99,637
-0.14(-2.07%)
Nov 11, 2020
6.525
6.613
6.350
6.593
66,746
+0.02(+0.30%)
Nov 10, 2020
6.389
6.593
6.291
6.574
115,938
+0.15(+2.27%)
Nov 09, 2020
6.437
6.593
6.145
6.428
217,206
+0.15(+2.33%)
Nov 06, 2020
6.350
6.418
6.106
6.281
122,192
+0.02(+0.31%)
Nov 05, 2020
6.107
6.301
6.030
6.262
142,191
+0.28(+4.68%)
Nov 04, 2020
6.069
6.104
5.842
5.982
28,116
-0.06(-0.96%)
Nov 03, 2020
6.030
6.136
5.837
6.040
72,621
+0.14(+2.46%)
Nov 02, 2020
5.702
5.929
5.585
5.895
37,772
+0.24(+4.27%)
Oct 30, 2020
5.441
5.682
5.441
5.653
52,361
+0.00(+0.00%)
Oct 29, 2020
5.673
5.682
5.325
5.653
130,622
+0.02(+0.34%)
Oct 28, 2020
5.817
5.861
5.557
5.634
109,203
-0.28(-4.74%)
Oct 27, 2020
6.049
6.049
5.808
5.914
87,076
-0.09(-1.45%)
Oct 26, 2020
5.933
6.136
5.904
6.001
41,583
-0.14(-2.36%)
Oct 23, 2020
6.127
6.326
6.117
6.146
33,114
-0.16(-2.60%)
Oct 22, 2020
6.001
6.368
6.001
6.310
41,853
+0.29(+4.82%)
Oct 21, 2020
6.078
6.088
5.953
6.020
21,210
-0.06(-0.95%)
Oct 20, 2020
5.972
6.127
5.808
6.078
24,295
+0.14(+2.44%)
Oct 19, 2020
6.117
6.117
5.817
5.933
89,484
-0.15(-2.54%)
Oct 16, 2020
6.417
6.417
6.040
6.088
84,854
-0.25(-3.96%)
Oct 15, 2020
5.991
6.446
5.962
6.339
43,760
+0.17(+2.82%)
Oct 14, 2020
6.165
6.305
6.001
6.165
58,558
+0.00(+0.00%)
Oct 13, 2020
6.301
6.301
5.953
6.165
69,324
-0.22(-3.48%)
Oct 12, 2020
6.426
6.491
6.233
6.388
76,175
-0.10(-1.49%)
Oct 09, 2020
6.571
6.581
6.390
6.484
23,179
-0.06(-0.89%)
Oct 08, 2020
6.252
6.571
6.252
6.542
68,077
+0.30(+4.80%)
Oct 07, 2020
6.301
6.407
6.146
6.243
52,950
+0.00(+0.00%)
Oct 06, 2020
6.446
6.562
6.204
6.243
37,922
-0.20(-3.15%)
Oct 05, 2020
6.127
6.465
6.127
6.446
142,423
+0.40(+6.55%)
Oct 02, 2020
5.750
6.078
5.712
6.049
134,319
+0.30(+5.21%)
Oct 01, 2020
5.846
5.953
5.682
5.750
104,150
-0.07(-1.16%)
Sep 30, 2020
5.730
5.991
5.730
5.817
88,180
+0.01(+0.17%)
Sep 29, 2020
5.711
5.827
5.605
5.808
52,990
+0.08(+1.35%)
Sep 28, 2020
5.624
5.904
5.624
5.730
58,084
+0.08(+1.37%)
Sep 25, 2020
5.692
5.769
5.537
5.653
89,821
+0.07(+1.21%)
Sep 24, 2020
5.489
5.730
5.441
5.586
64,483
+0.06(+1.05%)
Sep 23, 2020
5.721
5.885
5.508
5.528
83,017
-0.11(-1.89%)
Sep 22, 2020
5.653
5.798
5.586
5.634
38,117
+0.00(+0.00%)
Sep 21, 2020
5.895
5.924
5.605
5.634
59,122
-0.42(-6.87%)
Sep 18, 2020
6.262
6.262
6.020
6.049
38,598
-0.19(-3.10%)
Sep 17, 2020
6.117
6.339
6.117
6.243
52,006
+0.05(+0.78%)
Sep 16, 2020
6.049
6.262
5.953
6.194
80,695
+0.25(+4.23%)
Sep 15, 2020
5.895
6.136
5.895
5.943
51,193
+0.05(+0.82%)
Sep 14, 2020
5.798
6.001
5.798
5.895
58,668
+0.13(+2.18%)
Sep 11, 2020
5.586
5.856
5.586
5.769
59,708
+0.19(+3.47%)
Sep 10, 2020
5.653
5.798
5.537
5.576
150,407
-0.09(-1.54%)
Sep 09, 2020
5.914
5.914
5.566
5.663
115,461
-0.26(-4.40%)
Sep 08, 2020
5.895
5.953
5.750
5.924
34,157
+0.03(+0.49%)
Sep 04, 2020
5.901
5.901
5.605
5.895
73,885
+0.09(+1.50%)
Sep 03, 2020
5.682
5.933
5.547
5.808
187,848
-0.05(-0.83%)
Sep 02, 2020
5.875
5.875
5.470
5.856
216,489
-0.07(-1.14%)
Sep 01, 2020
5.991
6.058
5.798
5.924
74,615
-0.15(-2.54%)
Aug 31, 2020
6.165
6.165
5.991
6.078
43,239
-0.11(-1.72%)
Aug 28, 2020
6.088
6.281
6.088
6.185
31,665
+0.07(+1.11%)
Aug 27, 2020
6.252
6.281
6.030
6.117
28,390
-0.14(-2.31%)
Aug 26, 2020
6.059
6.281
6.059
6.262
58,839
+0.18(+3.02%)
Aug 25, 2020
5.895
6.117
5.809
6.078
62,547
+0.27(+4.66%)
Aug 24, 2020
5.798
5.943
5.769
5.808
98,780
-0.01(-0.17%)
Aug 21, 2020
6.030
6.077
5.798
5.817
69,643
-0.20(-3.37%)
Aug 20, 2020
6.040
6.069
5.962
6.020
55,673
-0.06(-0.95%)
Aug 19, 2020
6.233
6.252
6.040
6.078
85,268
-0.10(-1.57%)
Aug 18, 2020
6.571
6.620
6.165
6.175
79,565
-0.43(-6.58%)
Aug 17, 2020
6.542
6.707
6.533
6.610
90,157
-0.07(-1.01%)
Aug 14, 2020
6.301
6.755
6.281
6.678
195,062
+0.36(+5.66%)
Aug 13, 2020
6.165
6.436
6.165
6.320
92,998
+0.07(+1.08%)
Aug 12, 2020
6.397
6.494
6.088
6.252
154,002
-0.15(-2.41%)
Aug 11, 2020
6.243
6.591
6.207
6.407
242,635
+0.24(+3.92%)
Aug 10, 2020
6.001
6.194
5.953
6.165
127,489
+0.07(+1.11%)
Aug 07, 2020
6.040
6.127
5.943
6.098
65,814
+0.04(+0.64%)
Aug 06, 2020
6.002
6.097
5.925
6.059
111,269
+0.08(+1.28%)
Aug 05, 2020
6.107
6.117
5.925
5.982
171,937
-0.14(-2.35%)
Aug 04, 2020
6.069
6.347
5.963
6.126
140,044
-0.06(-0.93%)
Aug 03, 2020
5.973
6.299
5.963
6.184
122,810
+0.11(+1.74%)
Jul 31, 2020
6.423
6.452
5.886
6.078
236,254
-0.35(-5.37%)
Jul 30, 2020
6.280
6.615
6.280
6.423
101,520
-0.16(-2.47%)
Jul 29, 2020
6.625
6.912
6.433
6.586
898,638
-1.43(-17.82%)
Jul 28, 2020
8.341
8.341
7.957
8.015
135,681
-0.38(-4.57%)
Jul 27, 2020
8.456
8.456
8.159
8.398
41,169
-0.03(-0.34%)
Jul 24, 2020
8.283
8.563
8.149
8.427
53,405
+0.13(+1.62%)
Jul 23, 2020
8.350
8.427
8.159
8.293
47,444
-0.06(-0.69%)
Jul 22, 2020
8.485
8.485
8.168
8.350
41,157
-0.20(-2.35%)
Jul 21, 2020
8.724
8.724
8.398
8.552
63,514
+0.01(+0.11%)
Jul 20, 2020
8.676
8.676
8.417
8.542
30,123
-0.17(-1.98%)
Jul 17, 2020
8.858
9.021
8.590
8.715
45,060
+0.01(+0.11%)
Jul 16, 2020
8.379
8.772
8.322
8.705
48,785
+0.28(+3.30%)
Jul 15, 2020
8.101
8.743
8.101
8.427
69,632
+0.26(+3.17%)
Jul 14, 2020
8.389
8.389
7.938
8.168
94,593
-0.29(-3.40%)
Jul 13, 2020
8.820
8.849
8.360
8.456
80,576
-0.34(-3.82%)
Jul 10, 2020
8.628
9.011
8.628
8.791
39,010
+0.17(+2.00%)
Jul 09, 2020
9.204
9.204
8.561
8.619
124,069
-0.67(-7.22%)
Jul 08, 2020
9.117
9.407
8.916
9.290
69,500
+0.16(+1.79%)
Jul 07, 2020
9.635
9.635
8.858
9.127
110,484
-0.58(-5.93%)
Jul 06, 2020
9.232
9.779
9.232
9.702
90,112
+0.52(+5.64%)
Jul 02, 2020
9.472
9.472
9.012
9.184
79,794
-0.08(-0.83%)
Jul 01, 2020
9.328
9.578
9.127
9.261
53,843
-0.05(-0.51%)
Jun 30, 2020
9.290
9.386
9.017
9.309
91,000
+0.11(+1.15%)
Jun 29, 2020
9.280
9.683
9.127
9.204
101,231
-0.09(-0.93%)
Jun 26, 2020
9.501
9.520
8.820
9.290
163,970
-0.13(-1.42%)
Jun 25, 2020
8.628
9.462
8.614
9.424
163,143
+0.79(+9.10%)
Jun 24, 2020
8.743
8.935
8.283
8.638
211,612
-0.26(-2.91%)
Jun 23, 2020
8.696
9.060
8.657
8.897
160,121
-0.26(-2.83%)
Jun 22, 2020
8.437
9.242
8.379
9.156
273,172
+0.88(+10.66%)
Jun 19, 2020
8.370
8.667
7.948
8.274
170,958
+0.17(+2.13%)
Jun 18, 2020
7.526
8.139
7.459
8.101
171,463
+0.58(+7.78%)
Jun 17, 2020
7.353
7.574
7.190
7.516
106,611
+0.26(+3.57%)
Jun 16, 2020
7.516
7.737
7.114
7.257
93,271
-0.01(-0.13%)
Jun 15, 2020
6.711
7.353
6.692
7.267
73,269
+0.36(+5.28%)
Jun 12, 2020
6.596
6.903
6.558
6.903
75,205
+0.54(+8.43%)
Jun 11, 2020
6.778
6.912
6.289
6.366
131,644
-0.73(-10.27%)
Jun 10, 2020
7.114
7.358
6.606
7.094
172,574
-0.35(-4.64%)
Jun 09, 2020
7.833
7.833
7.085
7.440
133,902
-0.32(-4.08%)
Jun 08, 2020
7.430
7.852
7.296
7.756
136,647
+0.55(+7.58%)
Jun 05, 2020
7.190
7.775
7.142
7.210
198,495
+0.07(+0.94%)
Jun 04, 2020
7.056
7.190
6.821
7.142
89,870
+0.01(+0.13%)
Jun 03, 2020
6.836
7.411
6.836
7.133
136,663
+0.46(+6.90%)
Jun 02, 2020
6.759
6.759
6.510
6.673
59,597
-0.09(-1.28%)
Jun 01, 2020
6.519
6.931
6.414
6.759
57,914
+0.35(+5.38%)
May 29, 2020
6.241
6.481
6.241
6.414
57,160
+0.12(+1.83%)
May 28, 2020
6.327
6.452
6.165
6.299
49,968
-0.19(-2.95%)
May 27, 2020
6.327
6.519
6.121
6.490
67,081
+0.50(+8.32%)
May 26, 2020
6.011
6.088
5.849
5.992
51,163
+0.12(+1.96%)
May 22, 2020
5.992
5.992
5.656
5.877
67,069
-0.07(-1.13%)
May 21, 2020
6.021
6.141
5.824
5.944
60,374
-0.01(-0.16%)
May 20, 2020
5.848
6.050
5.762
5.954
96,668
+0.11(+1.80%)
May 19, 2020
6.232
6.395
5.771
5.848
110,713
-0.38(-6.15%)
May 18, 2020
6.117
6.519
6.117
6.232
145,765
+0.33(+5.52%)
May 15, 2020
5.858
6.222
5.695
5.906
99,821
+0.12(+1.99%)
May 14, 2020
5.982
5.992
5.474
5.791
107,668
+0.04(+0.67%)
May 13, 2020
5.992
6.222
5.628
5.752
170,064
-0.79(-12.02%)
May 12, 2020
6.836
6.836
6.399
6.538
107,561
-0.30(-4.35%)
May 11, 2020
6.970
7.123
6.538
6.836
111,812
-0.18(-2.60%)
May 08, 2020
7.094
7.094
6.529
7.018
81,776
+0.27(+3.98%)
May 07, 2020
6.336
6.749
6.336
6.749
107,794
+0.41(+6.53%)
May 06, 2020
7.016
7.237
6.294
6.336
204,005
-0.45(-6.64%)
May 05, 2020
7.329
7.446
6.694
6.786
184,022
-0.40(-5.63%)
May 04, 2020
7.540
7.614
7.172
7.191
108,102
-0.35(-4.63%)
May 01, 2020
7.991
7.991
7.191
7.540
174,872
-0.48(-5.96%)
Apr 30, 2020
7.246
8.230
7.136
8.018
345,824
+1.25(+18.48%)
Apr 29, 2020
7.632
7.678
6.593
6.768
265,399
-0.59(-8.00%)
Apr 28, 2020
6.713
7.489
6.667
7.356
389,454
+0.67(+10.04%)
Apr 27, 2020
6.483
6.841
6.483
6.685
158,729
+0.20(+3.12%)
Apr 24, 2020
6.593
6.703
6.234
6.483
97,223
+0.00(+0.00%)
Apr 23, 2020
6.308
6.896
6.308
6.483
153,659
+0.18(+2.92%)
Apr 22, 2020
6.437
6.483
6.225
6.299
109,226
-0.20(-3.11%)
Apr 21, 2020
6.593
6.848
6.041
6.501
221,433
-0.08(-1.26%)
Apr 20, 2020
6.464
6.961
6.326
6.584
188,529
+0.28(+4.37%)
Apr 17, 2020
6.731
6.915
6.069
6.308
93,743
-0.06(-0.87%)
Apr 16, 2020
6.473
6.575
6.285
6.363
92,343
-0.28(-4.16%)
Apr 15, 2020
7.136
7.136
6.207
6.639
177,059
-0.50(-6.96%)
Apr 14, 2020
6.667
7.310
6.593
7.136
213,353
+0.75(+11.82%)
Apr 13, 2020
5.517
6.703
5.517
6.382
381,438
+1.05(+19.66%)
Apr 09, 2020
4.598
5.426
4.598
5.333
205,323
+0.96(+21.85%)
Apr 08, 2020
4.588
4.588
4.276
4.377
97,556
-0.03(-0.63%)
Apr 07, 2020
4.561
4.910
4.340
4.405
93,325
-0.09(-2.04%)
Apr 06, 2020
4.405
4.690
4.405
4.496
62,908
+0.19(+4.49%)
Apr 03, 2020
4.478
4.506
4.221
4.303
79,062
-0.03(-0.64%)
Apr 02, 2020
4.487
4.769
4.211
4.331
124,969
-0.17(-3.88%)
Apr 01, 2020
4.690
4.938
4.446
4.506
106,369
-0.39(-7.89%)
Mar 31, 2020
4.846
5.214
4.791
4.892
191,755
+0.20(+4.31%)
Mar 30, 2020
4.736
4.979
4.588
4.690
188,175
+0.02(+0.39%)
Mar 27, 2020
4.579
4.860
4.170
4.671
231,858
+0.15(+3.25%)
Mar 26, 2020
4.230
4.690
4.120
4.524
160,222
+0.42(+10.31%)
Mar 25, 2020
3.991
4.303
3.834
4.101
160,228
+0.17(+4.21%)
Mar 24, 2020
4.074
4.229
3.857
3.936
95,250
+0.10(+2.64%)
Mar 23, 2020
4.119
4.359
3.752
3.834
153,515
-0.28(-6.71%)
Mar 20, 2020
4.496
4.782
4.055
4.110
218,047
-0.24(-5.50%)
Mar 19, 2020
4.110
4.745
4.064
4.349
175,074
+0.18(+4.42%)
Mar 18, 2020
4.680
4.956
4.165
4.165
188,295
-0.92(-18.08%)
Mar 17, 2020
5.223
5.494
5.016
5.085
112,469
-0.11(-2.12%)
Mar 16, 2020
5.839
6.115
5.168
5.195
260,638
-1.10(-17.52%)
Mar 13, 2020
6.510
6.657
5.949
6.299
128,109
+0.11(+1.78%)
Mar 12, 2020
6.244
6.565
5.747
6.188
166,062
-0.51(-7.68%)
Mar 11, 2020
6.896
7.106
6.483
6.703
139,645
-0.39(-5.45%)
Mar 10, 2020
6.713
7.264
6.682
7.090
468,130
+1.09(+18.07%)
Mar 09, 2020
7.319
7.319
5.977
6.005
215,641
-1.75(-22.54%)
Mar 06, 2020
7.365
7.825
7.356
7.752
144,748
+0.17(+2.18%)
Mar 05, 2020
8.110
8.165
7.494
7.586
176,640
-0.65(-7.92%)
Mar 04, 2020
8.184
8.708
8.046
8.239
147,142
+0.11(+1.36%)
Mar 03, 2020
8.055
8.496
8.055
8.129
124,471
+0.09(+1.14%)
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.