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
Chesapeake Granite Wash Trust
(NY:
CHKR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
0.6000
0.6000
0.6000
0
-0.04(-6.25%)
Feb 27, 2020
0.5400
0.6500
0.5400
0.6400
123,983
+0.08(+13.82%)
Feb 26, 2020
0.5512
0.5779
0.5500
0.5623
111,701
-0.01(-1.19%)
Feb 25, 2020
0.6111
0.6219
0.5600
0.5691
112,291
-0.06(-9.09%)
Feb 24, 2020
0.6660
0.6800
0.6000
0.6260
119,036
-0.04(-5.67%)
Feb 21, 2020
0.7218
0.7218
0.6627
0.6636
79,000
-0.03(-4.39%)
Feb 20, 2020
0.6820
0.7000
0.6734
0.6941
111,022
+0.02(+3.60%)
Feb 19, 2020
0.6600
0.6800
0.6600
0.6700
66,997
-0.00(-0.18%)
Feb 18, 2020
0.6895
0.7001
0.6673
0.6712
150,066
+0.01(+1.24%)
Feb 14, 2020
0.6881
0.6919
0.6405
0.6630
185,426
+0.00(+0.01%)
Feb 13, 2020
0.7008
0.7008
0.6629
0.6629
157,300
-0.01(-1.56%)
Feb 12, 2020
0.6534
0.7339
0.6534
0.6734
335,410
+0.02(+3.06%)
Feb 11, 2020
0.6534
0.6629
0.6440
0.6534
200,746
+0.00(+0.00%)
Feb 10, 2020
0.5966
0.6629
0.5966
0.6534
272,048
+0.04(+6.35%)
Feb 07, 2020
0.6075
0.6154
0.6029
0.6144
84,476
+0.00(+0.08%)
Feb 06, 2020
0.6156
0.6250
0.6061
0.6139
137,237
+0.01(+1.30%)
Feb 05, 2020
0.5777
0.6155
0.5748
0.6061
60,663
+0.03(+4.92%)
Feb 04, 2020
0.5777
0.5871
0.5682
0.5777
72,451
+0.00(+0.78%)
Feb 03, 2020
0.6061
0.6061
0.5689
0.5732
99,960
-0.03(-4.51%)
Jan 31, 2020
0.5722
0.6004
0.5722
0.6003
38,014
+0.00(+0.73%)
Jan 30, 2020
0.6014
0.6156
0.5871
0.5960
55,962
-0.01(-1.52%)
Jan 29, 2020
0.5777
0.6061
0.5777
0.6051
45,126
+0.02(+2.75%)
Jan 28, 2020
0.5787
0.5966
0.5777
0.5889
83,706
-0.01(-1.29%)
Jan 27, 2020
0.6440
0.6440
0.5871
0.5966
117,693
-0.05(-7.34%)
Jan 24, 2020
0.6279
0.6440
0.6210
0.6439
98,943
+0.03(+4.18%)
Jan 23, 2020
0.6061
0.6345
0.5966
0.6180
148,526
+0.01(+1.15%)
Jan 22, 2020
0.5947
0.6156
0.5947
0.6110
169,578
+0.01(+2.41%)
Jan 21, 2020
0.5871
0.5966
0.5871
0.5966
154,650
+0.01(+2.22%)
Jan 17, 2020
0.5871
0.5966
0.5682
0.5836
140,864
-0.00(-0.60%)
Jan 16, 2020
0.5512
0.6139
0.5493
0.5871
173,193
+0.02(+3.39%)
Jan 15, 2020
0.5493
0.5777
0.5493
0.5679
109,390
+0.02(+2.83%)
Jan 14, 2020
0.5114
0.5638
0.5114
0.5523
120,980
+0.03(+5.23%)
Jan 13, 2020
0.5303
0.5463
0.5238
0.5248
112,235
-0.02(-4.03%)
Jan 10, 2020
0.5128
0.5486
0.5114
0.5469
73,494
+0.01(+2.39%)
Jan 09, 2020
0.5493
0.5493
0.5209
0.5341
49,015
-0.02(-3.06%)
Jan 08, 2020
0.5494
0.5673
0.5493
0.5510
72,891
+0.00(+0.31%)
Jan 07, 2020
0.5777
0.5871
0.5398
0.5493
141,721
-0.01(-1.73%)
Jan 06, 2020
0.5682
0.5682
0.5493
0.5589
163,034
+0.01(+1.78%)
Jan 03, 2020
0.5057
0.5682
0.5057
0.5492
781,619
+0.05(+9.17%)
Jan 02, 2020
0.4926
0.5114
0.4924
0.5030
96,235
-0.00(-0.21%)
Dec 31, 2019
0.4991
0.5113
0.4977
0.5041
80,675
+0.01(+1.01%)
Dec 30, 2019
0.4924
0.5113
0.4924
0.4991
128,426
-0.00(-0.28%)
Dec 27, 2019
0.5019
0.5142
0.4993
0.5005
139,597
+0.00(+0.32%)
Dec 26, 2019
0.4924
0.5019
0.4924
0.4989
148,152
-0.01(-1.00%)
Dec 24, 2019
0.5050
0.5199
0.5029
0.5039
81,203
+0.00(+0.04%)
Dec 23, 2019
0.5114
0.5114
0.4930
0.5037
182,052
+0.00(+0.04%)
Dec 20, 2019
0.5114
0.5209
0.5029
0.5035
85,532
-0.00(-0.69%)
Dec 19, 2019
0.5114
0.5114
0.5063
0.5070
37,808
+0.00(+0.19%)
Dec 18, 2019
0.5209
0.5209
0.5021
0.5061
109,764
+0.00(+0.49%)
Dec 17, 2019
0.5209
0.5275
0.5019
0.5036
44,343
-0.01(-1.72%)
Dec 16, 2019
0.5114
0.5161
0.5019
0.5124
99,134
+0.01(+1.79%)
Dec 13, 2019
0.5199
0.5209
0.4935
0.5034
101,266
-0.01(-2.48%)
Dec 12, 2019
0.5209
0.5303
0.5114
0.5162
146,105
-0.00(-0.29%)
Dec 11, 2019
0.5019
0.5209
0.5019
0.5177
72,099
+0.01(+1.24%)
Dec 10, 2019
0.5114
0.5114
0.5019
0.5114
118,420
+0.00(+0.07%)
Dec 09, 2019
0.4924
0.5114
0.4924
0.5110
187,822
+0.02(+4.23%)
Dec 06, 2019
0.4915
0.4924
0.4736
0.4903
112,565
+0.02(+3.54%)
Dec 05, 2019
0.4640
0.4924
0.4640
0.4735
172,346
+0.00(+0.95%)
Dec 04, 2019
0.4735
0.4735
0.4546
0.4691
111,184
-0.00(-0.46%)
Dec 03, 2019
0.4915
0.4924
0.4665
0.4712
260,912
-0.00(-0.50%)
Dec 02, 2019
0.4830
0.5019
0.4735
0.4736
171,263
-0.02(-3.55%)
Nov 29, 2019
0.5019
0.5019
0.4830
0.4910
101,688
+0.01(+1.67%)
Nov 27, 2019
0.4924
0.4955
0.4735
0.4830
66,630
+0.00(+0.02%)
Nov 26, 2019
0.4745
0.4830
0.4735
0.4829
112,268
-0.00(-0.02%)
Nov 25, 2019
0.5038
0.5038
0.4735
0.4830
274,644
-0.02(-3.46%)
Nov 22, 2019
0.5019
0.5209
0.4924
0.5003
102,533
-0.00(-0.47%)
Nov 21, 2019
0.5303
0.5303
0.5019
0.5027
75,509
-0.01(-1.70%)
Nov 20, 2019
0.5114
0.5208
0.5114
0.5114
105,064
-0.02(-3.19%)
Nov 19, 2019
0.4909
0.5300
0.4831
0.5282
141,674
+0.02(+3.30%)
Nov 18, 2019
0.5114
0.5114
0.4735
0.5114
229,508
-0.02(-4.05%)
Nov 15, 2019
0.5550
0.5594
0.5240
0.5330
406,195
-0.02(-3.21%)
Nov 14, 2019
0.5690
0.5927
0.5416
0.5506
195,222
-0.04(-7.10%)
Nov 13, 2019
0.6038
0.6038
0.5772
0.5927
164,279
-0.01(-1.84%)
Nov 12, 2019
0.5417
0.6038
0.5417
0.6038
154,248
+0.04(+7.73%)
Nov 11, 2019
0.5493
0.6038
0.5062
0.5605
433,271
+0.03(+6.10%)
Nov 08, 2019
0.5506
0.5594
0.5166
0.5283
154,617
-0.02(-4.05%)
Nov 07, 2019
0.5594
0.5594
0.5239
0.5506
99,508
-0.02(-3.13%)
Nov 06, 2019
0.5417
0.5683
0.5062
0.5683
199,461
+0.01(+2.56%)
Nov 05, 2019
0.4987
0.5772
0.4974
0.5541
343,397
+0.07(+15.56%)
Nov 04, 2019
0.4440
0.4795
0.4389
0.4795
139,722
+0.04(+8.87%)
Nov 01, 2019
0.4351
0.4440
0.4351
0.4404
103,153
+0.00(+0.18%)
Oct 31, 2019
0.4529
0.4616
0.4262
0.4396
128,748
-0.01(-1.20%)
Oct 30, 2019
0.4566
0.4616
0.4440
0.4450
53,055
-0.01(-1.51%)
Oct 29, 2019
0.4618
0.4618
0.4441
0.4518
52,522
+0.00(+0.43%)
Oct 28, 2019
0.4529
0.4617
0.4454
0.4499
86,094
-0.01(-1.63%)
Oct 25, 2019
0.4529
0.4795
0.4440
0.4573
176,577
-0.01(-1.90%)
Oct 24, 2019
0.4885
0.4885
0.4618
0.4662
305,272
-0.03(-6.25%)
Oct 23, 2019
0.4893
0.5061
0.4795
0.4973
59,289
-0.01(-1.56%)
Oct 22, 2019
0.4884
0.5062
0.4884
0.5052
36,104
+0.02(+3.10%)
Oct 21, 2019
0.5110
0.5110
0.4795
0.4900
94,839
-0.00(-0.29%)
Oct 18, 2019
0.4884
0.5054
0.4884
0.4914
53,153
-0.01(-1.11%)
Oct 17, 2019
0.5071
0.5071
0.4886
0.4969
69,285
-0.01(-1.82%)
Oct 16, 2019
0.4973
0.5062
0.4930
0.5062
37,645
+0.01(+1.79%)
Oct 15, 2019
0.4973
0.4982
0.4884
0.4973
90,171
+0.01(+1.27%)
Oct 14, 2019
0.5062
0.5062
0.4813
0.4911
37,114
-0.01(-1.25%)
Oct 11, 2019
0.4751
0.5061
0.4692
0.4973
136,824
+0.01(+2.40%)
Oct 10, 2019
0.4795
0.4884
0.4663
0.4856
119,770
+0.01(+1.65%)
Oct 09, 2019
0.4856
0.4884
0.4707
0.4777
55,089
+0.00(+0.24%)
Oct 08, 2019
0.4795
0.4928
0.4680
0.4766
91,125
+0.01(+1.26%)
Oct 07, 2019
0.4973
0.5040
0.4706
0.4706
113,502
-0.01(-2.45%)
Oct 04, 2019
0.4742
0.4892
0.4742
0.4824
98,198
-0.01(-2.32%)
Oct 03, 2019
0.4884
0.5140
0.4884
0.4939
55,193
+0.01(+1.13%)
Oct 02, 2019
0.5239
0.5239
0.4750
0.4884
120,340
-0.02(-3.53%)
Oct 01, 2019
0.5239
0.5239
0.4973
0.5062
103,972
-0.02(-3.37%)
Sep 30, 2019
0.5466
0.5466
0.5141
0.5239
62,899
-0.02(-3.91%)
Sep 27, 2019
0.5506
0.5510
0.5417
0.5452
38,288
-0.00(-0.53%)
Sep 26, 2019
0.5417
0.5506
0.5386
0.5482
26,639
+0.01(+1.25%)
Sep 25, 2019
0.5337
0.5506
0.5337
0.5414
27,960
+0.01(+1.45%)
Sep 24, 2019
0.5418
0.5455
0.5328
0.5337
81,965
-0.01(-2.69%)
Sep 23, 2019
0.5506
0.5550
0.5417
0.5484
31,966
-0.00(-0.39%)
Sep 20, 2019
0.5506
0.5506
0.5337
0.5506
118,131
-0.01(-1.90%)
Sep 19, 2019
0.5683
0.5770
0.5550
0.5612
89,056
+0.01(+2.27%)
Sep 18, 2019
0.5708
0.5861
0.5337
0.5488
89,929
-0.02(-3.86%)
Sep 17, 2019
0.5949
0.5949
0.5594
0.5708
53,479
-0.00(-0.65%)
Sep 16, 2019
0.5950
0.6215
0.5515
0.5745
401,145
+0.00(+0.05%)
Sep 13, 2019
0.5683
0.6125
0.5595
0.5743
277,140
+0.01(+2.67%)
Sep 12, 2019
0.5063
0.5682
0.5063
0.5593
173,304
+0.06(+11.11%)
Sep 11, 2019
0.4795
0.5239
0.4743
0.5034
172,726
+0.01(+2.64%)
Sep 10, 2019
0.4804
0.5328
0.4706
0.4904
638,694
+0.02(+4.38%)
Sep 09, 2019
0.4944
0.5071
0.4635
0.4698
453,246
-0.05(-8.78%)
Sep 06, 2019
0.5371
0.5506
0.4197
0.5150
1,092,120
-0.04(-7.94%)
Sep 05, 2019
0.5950
0.6128
0.5355
0.5594
321,173
-0.05(-8.71%)
Sep 04, 2019
0.5994
0.6305
0.5772
0.6128
231,968
-0.03(-4.15%)
Sep 03, 2019
0.6660
0.6705
0.5862
0.6394
143,919
-0.03(-4.64%)
Aug 30, 2019
0.6855
0.7282
0.6704
0.6704
69,369
-0.01(-2.11%)
Aug 29, 2019
0.7351
0.7459
0.6838
0.6849
119,449
-0.02(-3.10%)
Aug 28, 2019
0.6460
0.7104
0.6407
0.7068
107,375
+0.03(+5.04%)
Aug 27, 2019
0.7015
0.7192
0.6660
0.6729
155,275
-0.02(-2.73%)
Aug 26, 2019
0.7104
0.7281
0.6741
0.6918
145,822
-0.04(-4.99%)
Aug 23, 2019
0.7548
0.7814
0.7104
0.7282
121,509
-0.01(-1.06%)
Aug 22, 2019
0.7932
0.7958
0.6927
0.7360
251,068
-0.06(-7.42%)
Aug 21, 2019
0.7992
0.8170
0.7932
0.7949
74,354
-0.00(-0.53%)
Aug 20, 2019
0.8170
0.8347
0.7992
0.7992
118,545
-0.03(-4.05%)
Aug 19, 2019
0.8347
0.8402
0.8170
0.8329
121,957
+0.01(+0.86%)
Aug 16, 2019
0.8436
0.8436
0.8149
0.8258
131,757
-0.02(-2.07%)
Aug 15, 2019
0.8502
0.8587
0.8433
0.8433
75,686
-0.01(-1.11%)
Aug 14, 2019
0.8674
0.8674
0.8502
0.8528
162,004
-0.01(-0.70%)
Aug 13, 2019
0.8433
0.8673
0.8433
0.8588
123,551
-0.00(-0.50%)
Aug 12, 2019
0.8588
0.8846
0.8158
0.8631
243,007
+0.00(+0.50%)
Aug 09, 2019
0.8674
0.8759
0.8588
0.8588
59,502
-0.00(-0.50%)
Aug 08, 2019
0.8674
0.8760
0.8588
0.8631
102,473
-0.00(-0.50%)
Aug 07, 2019
0.8846
0.8846
0.8674
0.8674
119,850
-0.01(-0.98%)
Aug 06, 2019
0.8674
0.8846
0.8674
0.8760
32,772
-0.00(-0.32%)
Aug 05, 2019
0.8846
0.8931
0.8674
0.8788
60,279
-0.00(-0.42%)
Aug 02, 2019
0.9017
0.9017
0.8760
0.8825
79,879
-0.00(-0.23%)
Aug 01, 2019
0.9017
0.9017
0.8760
0.8846
31,065
-0.01(-0.96%)
Jul 31, 2019
0.9017
0.9017
0.8846
0.8931
51,443
+0.00(+0.00%)
Jul 30, 2019
0.8760
0.9017
0.8760
0.8931
56,359
+0.00(+0.00%)
Jul 29, 2019
0.8931
0.9016
0.8846
0.8931
99,697
+0.00(+0.03%)
Jul 26, 2019
0.8931
0.9017
0.8846
0.8929
83,023
-0.00(-0.03%)
Jul 25, 2019
0.8931
0.9017
0.8931
0.8931
45,316
+0.00(+0.00%)
Jul 24, 2019
0.8931
0.8931
0.8692
0.8931
57,489
+0.01(+0.97%)
Jul 23, 2019
0.8511
0.8846
0.8511
0.8846
91,937
+0.02(+2.49%)
Jul 22, 2019
0.8588
0.8674
0.8587
0.8631
61,856
+0.00(+0.00%)
Jul 19, 2019
0.8931
0.8931
0.8588
0.8631
30,508
-0.00(-0.18%)
Jul 18, 2019
0.8674
0.8674
0.8588
0.8646
92,142
-0.00(-0.32%)
Jul 17, 2019
0.8674
0.8760
0.8588
0.8674
87,476
+0.00(+0.00%)
Jul 16, 2019
0.8846
0.8846
0.8674
0.8674
69,049
-0.01(-0.98%)
Jul 15, 2019
0.8846
0.8970
0.8674
0.8760
100,340
-0.03(-3.77%)
Jul 12, 2019
0.9017
0.9361
0.9017
0.9103
73,009
+0.01(+0.95%)
Jul 11, 2019
0.9017
0.9017
0.8931
0.9017
20,867
+0.00(+0.00%)
Jul 10, 2019
0.8846
0.9017
0.8760
0.9017
73,481
+0.03(+2.94%)
Jul 09, 2019
0.8760
0.8846
0.8674
0.8760
86,025
+0.00(+0.00%)
Jul 08, 2019
0.8846
0.8846
0.8674
0.8760
131,785
+0.01(+0.99%)
Jul 05, 2019
0.8674
0.8760
0.8674
0.8674
68,235
+0.00(+0.00%)
Jul 03, 2019
0.8931
0.8931
0.8674
0.8674
68,934
-0.03(-2.88%)
Jul 02, 2019
0.9017
0.9054
0.8931
0.8931
61,415
-0.01(-0.95%)
Jul 01, 2019
0.9103
0.9103
0.9017
0.9017
92,764
-0.00(-0.12%)
Jun 28, 2019
0.9017
0.9146
0.9017
0.9028
117,840
+0.00(+0.12%)
Jun 27, 2019
0.9189
0.9256
0.9017
0.9017
76,196
-0.02(-1.87%)
Jun 26, 2019
0.9447
0.9532
0.9189
0.9189
60,025
-0.03(-2.73%)
Jun 25, 2019
0.9618
0.9618
0.9447
0.9447
31,613
-0.01(-0.90%)
Jun 24, 2019
0.9704
0.9753
0.9447
0.9533
96,809
-0.02(-1.77%)
Jun 21, 2019
0.9704
0.9962
0.9704
0.9704
47,741
-0.03(-2.59%)
Jun 20, 2019
0.9790
1.022
0.9790
0.9962
46,552
+0.02(+1.75%)
Jun 19, 2019
0.9447
0.9790
0.9447
0.9790
69,330
+0.04(+4.11%)
Jun 18, 2019
0.9361
0.9442
0.9284
0.9404
28,778
+0.00(+0.46%)
Jun 17, 2019
0.9447
0.9447
0.9208
0.9361
45,298
+0.01(+0.93%)
Jun 14, 2019
0.9618
0.9618
0.9103
0.9275
71,263
+0.00(+0.00%)
Jun 13, 2019
0.9017
0.9361
0.9017
0.9275
68,049
+0.03(+2.86%)
Jun 12, 2019
0.9447
0.9533
0.9017
0.9017
126,230
-0.04(-4.55%)
Jun 11, 2019
0.9533
0.9618
0.9447
0.9447
65,359
-0.02(-1.79%)
Jun 10, 2019
0.9704
0.9704
0.9533
0.9618
59,884
+0.02(+1.82%)
Jun 07, 2019
0.9447
0.9618
0.9447
0.9447
70,913
-0.01(-0.90%)
Jun 06, 2019
0.9447
0.9618
0.9447
0.9533
84,302
+0.01(+0.91%)
Jun 05, 2019
0.9876
0.9962
0.9447
0.9447
95,483
-0.04(-4.35%)
Jun 04, 2019
1.005
1.014
0.9876
0.9876
59,911
-0.02(-1.71%)
Jun 03, 2019
1.022
1.022
1.002
1.005
45,029
-0.03(-2.50%)
May 31, 2019
1.039
1.048
1.005
1.031
78,016
-0.01(-0.83%)
May 30, 2019
1.031
1.048
1.031
1.039
136,259
+0.02(+1.68%)
May 29, 2019
1.022
1.022
0.9897
1.022
52,877
+0.03(+2.59%)
May 28, 2019
0.9618
1.031
0.9618
0.9962
205,412
+0.04(+4.50%)
May 24, 2019
0.9876
0.9962
0.9447
0.9533
111,086
-0.03(-2.63%)
May 23, 2019
1.031
1.031
0.9704
0.9790
114,919
-0.06(-5.78%)
May 22, 2019
1.082
1.088
1.035
1.039
70,836
-0.05(-4.72%)
May 21, 2019
1.099
1.100
1.082
1.091
32,297
+0.01(+0.79%)
May 20, 2019
1.108
1.108
1.082
1.082
85,594
-0.03(-2.33%)
May 17, 2019
1.151
1.151
1.099
1.108
142,060
-0.04(-3.71%)
May 16, 2019
1.151
1.167
1.117
1.151
192,271
-0.02(-1.30%)
May 15, 2019
1.142
1.167
1.125
1.166
88,575
+0.05(+4.31%)
May 14, 2019
1.134
1.150
1.117
1.118
56,997
-0.02(-2.16%)
May 13, 2019
1.151
1.151
1.134
1.142
97,986
-0.01(-0.72%)
May 10, 2019
1.151
1.158
1.133
1.151
63,348
+0.02(+1.48%)
May 09, 2019
1.151
1.155
1.117
1.134
181,841
-0.31(-21.51%)
May 08, 2019
1.159
1.444
1.123
1.444
116,425
+0.29(+24.71%)
May 07, 2019
1.134
1.165
1.134
1.158
43,582
+0.02(+2.16%)
May 06, 2019
1.167
1.167
1.109
1.134
119,536
-0.03(-2.88%)
May 03, 2019
1.218
1.234
1.151
1.167
346,751
-0.08(-6.71%)
May 02, 2019
1.234
1.267
1.234
1.251
63,676
+0.02(+1.36%)
May 01, 2019
1.201
1.285
1.201
1.234
178,376
+0.03(+2.08%)
Apr 30, 2019
1.209
1.220
1.209
1.209
23,309
-0.01(-0.69%)
Apr 29, 2019
1.226
1.226
1.207
1.218
48,205
-0.04(-3.33%)
Apr 26, 2019
1.201
1.260
1.201
1.260
48,226
+0.05(+4.52%)
Apr 25, 2019
1.209
1.218
1.201
1.205
68,988
-0.00(-0.34%)
Apr 24, 2019
1.193
1.209
1.176
1.209
131,779
+0.02(+1.41%)
Apr 23, 2019
1.201
1.209
1.184
1.193
102,336
+0.00(+0.00%)
Apr 22, 2019
1.209
1.224
1.184
1.193
136,875
+0.01(+0.71%)
Apr 18, 2019
1.193
1.201
1.184
1.184
51,083
-0.01(-0.70%)
Apr 17, 2019
1.193
1.201
1.184
1.193
111,841
-0.24(-16.47%)
Apr 16, 2019
1.184
1.428
1.184
1.428
40,002
+0.24(+19.72%)
Apr 15, 2019
1.184
1.193
1.184
1.193
47,369
+0.01(+0.71%)
Apr 12, 2019
1.201
1.201
1.184
1.184
70,136
-0.01(-0.70%)
Apr 11, 2019
1.184
1.209
1.184
1.193
104,512
+0.00(+0.00%)
Apr 10, 2019
1.184
1.209
1.184
1.193
81,625
-0.01(-0.90%)
Apr 09, 2019
1.201
1.209
1.193
1.203
59,170
-0.01(-0.49%)
Apr 08, 2019
1.201
1.218
1.201
1.209
40,467
-0.01(-0.57%)
Apr 05, 2019
1.209
1.218
1.201
1.216
51,560
+0.02(+1.59%)
Apr 04, 2019
1.193
1.209
1.184
1.197
104,582
-0.01(-0.78%)
Apr 03, 2019
1.193
1.209
1.193
1.207
30,745
+0.01(+0.48%)
Apr 02, 2019
1.226
1.226
1.193
1.201
44,657
-0.01(-0.70%)
Apr 01, 2019
1.218
1.242
1.193
1.209
35,145
-0.01(-0.69%)
Mar 29, 2019
1.201
1.234
1.201
1.218
60,610
+0.02(+1.40%)
Mar 28, 2019
1.226
1.226
1.193
1.201
39,155
-0.05(-4.03%)
Mar 27, 2019
1.226
1.251
1.197
1.251
94,411
+0.03(+2.06%)
Mar 26, 2019
1.226
1.243
1.226
1.226
31,654
-0.02(-1.35%)
Mar 25, 2019
1.234
1.243
1.209
1.243
65,387
+0.02(+1.37%)
Mar 22, 2019
1.218
1.229
1.209
1.226
63,705
+0.01(+0.69%)
Mar 21, 2019
1.218
1.234
1.218
1.218
53,960
-0.02(-1.36%)
Mar 20, 2019
1.226
1.243
1.226
1.234
32,592
+0.00(+0.32%)
Mar 19, 2019
1.226
1.234
1.226
1.231
47,808
+0.00(+0.36%)
Mar 18, 2019
1.243
1.243
1.226
1.226
47,725
-0.02(-1.35%)
Mar 15, 2019
1.226
1.251
1.226
1.243
19,052
-0.03(-2.63%)
Mar 14, 2019
1.218
1.276
1.218
1.276
14,694
+0.06(+4.83%)
Mar 13, 2019
1.201
1.218
1.201
1.218
113,843
-0.03(-2.69%)
Mar 12, 2019
1.218
1.251
1.193
1.251
59,084
+0.03(+2.44%)
Mar 11, 2019
1.218
1.243
1.212
1.221
34,013
+0.00(+0.31%)
Mar 08, 2019
1.218
1.226
1.184
1.218
104,787
-0.04(-3.33%)
Mar 07, 2019
1.243
1.260
1.209
1.260
46,574
+0.02(+1.28%)
Mar 06, 2019
1.268
1.284
1.234
1.244
81,292
-0.04(-3.20%)
Mar 05, 2019
1.302
1.302
1.260
1.285
99,580
-0.02(-1.29%)
Mar 04, 2019
1.302
1.302
1.268
1.302
98,246
+0.03(+1.97%)
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.