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
Linx S.A. ADR
(NY:
LINX
)
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 (%)
Mar 31, 2021
6.424
6.572
6.404
6.542
39,208
+0.11(+1.68%)
Mar 30, 2021
6.375
6.503
6.355
6.434
27,809
+0.06(+0.93%)
Mar 29, 2021
6.355
6.473
6.355
6.375
23,547
-0.13(-1.97%)
Mar 26, 2021
6.493
6.522
6.394
6.503
22,633
+0.00(+0.00%)
Mar 25, 2021
6.532
6.572
6.424
6.503
14,435
-0.05(-0.75%)
Mar 24, 2021
6.700
6.700
6.483
6.552
31,784
-0.15(-2.21%)
Mar 23, 2021
6.739
6.857
6.641
6.700
32,368
-0.03(-0.44%)
Mar 22, 2021
6.631
6.897
6.631
6.729
40,105
+0.13(+1.94%)
Mar 19, 2021
6.552
6.651
6.552
6.601
21,212
+0.00(+0.00%)
Mar 18, 2021
6.513
6.601
6.513
6.601
41,914
-0.05(-0.74%)
Mar 17, 2021
6.434
6.651
6.434
6.651
30,655
+0.09(+1.35%)
Mar 16, 2021
6.552
6.562
6.463
6.562
21,585
+0.00(+0.00%)
Mar 15, 2021
6.473
6.562
6.473
6.562
21,595
-0.14(-2.06%)
Mar 12, 2021
6.611
6.700
6.552
6.700
31,159
+0.01(+0.15%)
Mar 11, 2021
6.542
6.690
6.513
6.690
16,796
+0.13(+1.95%)
Mar 10, 2021
6.404
6.562
6.375
6.562
19,041
+0.16(+2.46%)
Mar 09, 2021
6.296
6.414
6.266
6.404
38,928
-0.05(-0.76%)
Mar 08, 2021
6.414
6.453
6.286
6.453
26,367
-0.20(-2.96%)
Mar 05, 2021
6.453
6.651
6.335
6.651
32,884
-0.01(-0.15%)
Mar 04, 2021
6.729
6.739
6.414
6.660
56,537
-0.19(-2.73%)
Mar 03, 2021
6.591
6.848
6.493
6.848
67,103
+0.19(+2.81%)
Mar 02, 2021
6.660
6.690
6.601
6.660
33,060
-0.19(-2.73%)
Mar 01, 2021
6.788
6.897
6.720
6.848
84,753
-0.05(-0.71%)
Feb 26, 2021
6.877
6.956
6.700
6.897
72,163
-0.04(-0.57%)
Feb 25, 2021
6.907
6.946
6.798
6.936
42,999
+0.39(+6.02%)
Feb 24, 2021
6.936
7.005
6.542
6.542
19,299
-0.43(-6.21%)
Feb 23, 2021
6.887
6.986
6.848
6.976
16,706
+0.03(+0.43%)
Feb 22, 2021
6.857
6.966
6.838
6.946
28,871
+0.07(+1.00%)
Feb 19, 2021
6.976
7.084
6.877
6.877
191,826
-0.07(-0.99%)
Feb 18, 2021
6.976
7.005
6.926
6.946
19,367
-0.03(-0.42%)
Feb 17, 2021
7.054
7.073
6.936
6.976
29,338
-0.04(-0.56%)
Feb 16, 2021
7.054
7.074
7.015
7.015
3,273
-0.01(-0.14%)
Feb 12, 2021
7.025
7.054
6.976
7.025
16,848
+0.02(+0.28%)
Feb 11, 2021
7.005
7.045
6.976
7.005
10,214
+0.01(+0.14%)
Feb 10, 2021
7.045
7.045
6.976
6.995
15,758
+0.01(+0.14%)
Feb 09, 2021
6.966
7.035
6.907
6.986
6,558
+0.00(+0.00%)
Feb 08, 2021
6.907
7.045
6.907
6.986
15,165
+0.02(+0.28%)
Feb 05, 2021
6.848
6.995
6.848
6.966
46,890
+0.12(+1.73%)
Feb 04, 2021
6.867
6.867
6.798
6.848
5,683
-0.05(-0.71%)
Feb 03, 2021
6.897
6.936
6.877
6.897
9,489
+0.02(+0.29%)
Feb 02, 2021
6.897
6.946
6.867
6.877
36,681
+0.27(+4.02%)
Feb 01, 2021
6.710
6.808
6.611
6.611
62,655
-0.09(-1.32%)
Jan 29, 2021
6.729
6.769
6.680
6.700
11,468
-0.13(-1.88%)
Jan 28, 2021
6.769
6.877
6.710
6.828
52,633
+0.01(+0.14%)
Jan 27, 2021
6.818
6.867
6.729
6.818
53,325
+0.06(+0.84%)
Jan 26, 2021
6.867
6.956
6.761
6.761
144,496
+0.10(+1.52%)
Jan 25, 2021
6.818
6.818
6.552
6.660
51,281
-0.07(-1.02%)
Jan 22, 2021
6.877
6.917
6.729
6.729
23,851
-0.06(-0.87%)
Jan 21, 2021
7.054
7.054
6.788
6.788
68,675
-0.14(-1.99%)
Jan 20, 2021
6.966
7.045
6.877
6.926
26,120
+0.03(+0.43%)
Jan 19, 2021
6.995
7.015
6.749
6.897
18,913
-0.10(-1.41%)
Jan 15, 2021
7.045
7.094
6.956
6.995
139,048
-0.01(-0.14%)
Jan 14, 2021
7.114
7.153
6.946
7.005
217,064
-0.03(-0.42%)
Jan 13, 2021
7.064
7.114
6.995
7.035
5,734
+0.08(+1.13%)
Jan 12, 2021
6.848
7.025
6.788
6.956
84,821
+0.19(+2.77%)
Jan 11, 2021
6.828
6.867
6.729
6.769
143,209
-0.09(-1.37%)
Jan 08, 2021
6.936
6.966
6.828
6.863
4,567
+0.02(+0.22%)
Jan 07, 2021
6.917
6.936
6.828
6.848
4,951
-0.09(-1.28%)
Jan 06, 2021
6.926
7.025
6.887
6.936
15,772
-0.07(-0.98%)
Jan 05, 2021
6.907
7.025
6.907
7.005
7,700
+0.07(+0.99%)
Jan 04, 2021
7.192
7.242
6.936
6.936
46,156
-0.06(-0.85%)
Dec 31, 2020
6.995
6.995
6.995
8,317
-0.06(-0.84%)
Dec 30, 2020
7.005
7.074
6.907
7.054
8,317
-0.05(-0.69%)
Dec 29, 2020
7.025
7.114
6.976
7.104
11,806
+0.16(+2.27%)
Dec 28, 2020
7.025
7.045
6.946
6.946
17,346
-0.09(-1.26%)
Dec 24, 2020
7.183
7.183
7.035
7.035
710
-0.10(-1.38%)
Dec 23, 2020
7.123
7.133
7.054
7.133
4,973
+0.02(+0.28%)
Dec 22, 2020
7.104
7.212
7.084
7.114
28,101
+0.12(+1.69%)
Dec 21, 2020
7.084
7.242
6.995
6.995
45,234
-0.26(-3.53%)
Dec 18, 2020
7.212
7.281
7.084
7.252
23,749
-0.06(-0.81%)
Dec 17, 2020
7.222
7.311
7.173
7.311
15,845
+0.28(+3.92%)
Dec 16, 2020
7.183
7.291
7.035
7.035
10,870
-0.11(-1.52%)
Dec 15, 2020
7.143
7.222
7.114
7.143
6,758
-0.05(-0.68%)
Dec 14, 2020
7.202
7.206
7.094
7.192
10,068
+0.02(+0.27%)
Dec 11, 2020
7.015
7.330
7.015
7.173
22,024
+0.02(+0.28%)
Dec 10, 2020
6.986
7.192
6.986
7.153
33,109
+0.26(+3.71%)
Dec 09, 2020
7.074
7.084
6.897
6.897
15,948
-0.15(-2.10%)
Dec 08, 2020
7.035
7.114
6.877
7.045
121,658
+0.04(+0.56%)
Dec 07, 2020
7.025
7.143
6.907
7.005
27,973
+0.12(+1.72%)
Dec 04, 2020
6.917
7.035
6.887
6.887
22,126
-0.09(-1.27%)
Dec 03, 2020
6.897
7.025
6.877
6.976
46,930
+0.13(+1.87%)
Dec 02, 2020
6.848
6.897
6.769
6.848
88,243
-0.04(-0.57%)
Dec 01, 2020
6.808
6.917
6.779
6.887
40,648
+0.21(+3.10%)
Nov 30, 2020
6.729
6.788
6.660
6.680
22,320
+0.01(+0.15%)
Nov 27, 2020
6.660
6.739
6.651
6.670
11,773
-0.02(-0.29%)
Nov 25, 2020
6.660
6.759
6.621
6.690
46,383
+0.06(+0.89%)
Nov 24, 2020
6.670
6.700
6.601
6.631
35,972
+0.00(+0.00%)
Nov 23, 2020
6.680
6.700
6.591
6.631
23,055
+0.08(+1.20%)
Nov 20, 2020
6.720
6.734
6.552
6.552
47,804
-0.20(-2.92%)
Nov 19, 2020
6.749
6.897
6.729
6.749
40,434
+0.06(+0.88%)
Nov 18, 2020
6.769
6.798
6.690
6.690
116,558
-0.08(-1.16%)
Nov 17, 2020
6.404
6.818
6.355
6.769
188,686
+0.40(+6.35%)
Nov 16, 2020
6.562
6.572
6.355
6.365
79,573
-0.08(-1.22%)
Nov 13, 2020
6.503
6.700
6.444
6.444
43,237
-0.08(-1.21%)
Nov 12, 2020
6.522
6.552
6.444
6.522
11,973
-0.08(-1.19%)
Nov 11, 2020
6.601
6.700
6.513
6.601
10,127
-0.16(-2.33%)
Nov 10, 2020
6.680
6.818
6.621
6.759
16,611
-0.03(-0.44%)
Nov 09, 2020
6.966
6.976
6.660
6.788
48,192
-0.02(-0.29%)
Nov 06, 2020
6.660
6.828
6.591
6.808
12,686
+0.36(+5.66%)
Nov 05, 2020
6.611
6.641
6.375
6.444
141,246
+0.05(+0.77%)
Nov 04, 2020
6.276
6.414
6.237
6.394
12,682
+0.33(+5.53%)
Nov 03, 2020
6.286
6.306
6.059
6.059
14,989
-0.05(-0.81%)
Nov 02, 2020
6.178
6.292
6.089
6.109
3,725
-0.04(-0.64%)
Oct 30, 2020
6.148
6.237
6.089
6.148
16,340
-0.06(-0.95%)
Oct 29, 2020
6.158
6.276
6.138
6.207
37,185
-0.10(-1.56%)
Oct 28, 2020
6.158
6.325
6.119
6.306
27,281
-0.02(-0.31%)
Oct 27, 2020
6.394
6.394
6.276
6.325
7,659
-0.02(-0.31%)
Oct 26, 2020
6.365
6.444
6.266
6.345
10,144
-0.01(-0.15%)
Oct 23, 2020
6.394
6.434
6.345
6.355
4,770
-0.15(-2.27%)
Oct 22, 2020
6.453
6.562
6.345
6.503
24,031
+0.04(+0.61%)
Oct 21, 2020
6.503
6.552
6.444
6.463
18,626
-0.14(-2.09%)
Oct 20, 2020
6.522
6.651
6.483
6.601
28,461
+0.11(+1.67%)
Oct 19, 2020
6.375
6.651
6.375
6.493
122,598
+0.14(+2.17%)
Oct 16, 2020
6.286
6.434
6.237
6.355
49,935
+0.11(+1.73%)
Oct 15, 2020
6.256
6.345
6.247
6.247
12,034
-0.06(-0.94%)
Oct 14, 2020
6.355
6.355
6.286
6.306
10,550
-0.01(-0.16%)
Oct 13, 2020
6.256
6.444
6.178
6.316
152,793
-0.11(-1.69%)
Oct 12, 2020
6.394
6.542
6.394
6.424
43,820
+0.14(+2.19%)
Oct 09, 2020
6.256
6.355
6.217
6.286
221,260
+0.13(+2.08%)
Oct 08, 2020
6.079
6.168
6.059
6.158
46,095
+0.09(+1.46%)
Oct 07, 2020
6.128
6.158
6.000
6.069
11,295
+0.01(+0.16%)
Oct 06, 2020
6.168
6.227
6.059
6.059
46,804
-0.19(-3.00%)
Oct 05, 2020
6.187
6.247
6.111
6.247
91,037
+0.11(+1.77%)
Oct 02, 2020
6.158
6.197
6.030
6.138
73,990
-0.02(-0.32%)
Oct 01, 2020
6.099
6.227
6.059
6.158
20,367
+0.10(+1.63%)
Sep 30, 2020
6.079
6.158
6.010
6.059
26,287
-0.01(-0.16%)
Sep 29, 2020
6.099
6.197
5.971
6.069
84,514
+0.01(+0.16%)
Sep 28, 2020
6.286
6.296
5.961
6.059
57,311
-0.12(-1.91%)
Sep 25, 2020
6.158
6.227
6.119
6.178
12,991
-0.14(-2.18%)
Sep 24, 2020
6.158
6.345
6.079
6.316
34,171
+0.10(+1.58%)
Sep 23, 2020
6.316
6.375
6.158
6.217
31,465
-0.19(-2.92%)
Sep 22, 2020
6.463
6.483
6.286
6.404
26,918
-0.04(-0.61%)
Sep 21, 2020
6.493
6.513
6.394
6.444
43,831
-0.14(-2.10%)
Sep 18, 2020
6.651
6.729
6.532
6.582
148,183
-0.15(-2.20%)
Sep 17, 2020
6.660
6.769
6.660
6.729
74,704
-0.08(-1.16%)
Sep 16, 2020
6.779
6.936
6.759
6.808
28,176
+0.07(+1.02%)
Sep 15, 2020
6.729
6.818
6.695
6.739
87,423
+0.01(+0.15%)
Sep 14, 2020
6.710
6.798
6.670
6.729
28,255
+0.19(+2.86%)
Sep 11, 2020
6.651
6.729
6.542
6.542
75,512
+0.02(+0.30%)
Sep 10, 2020
6.621
6.670
6.522
6.522
224,580
-0.10(-1.49%)
Sep 09, 2020
6.611
6.720
6.601
6.621
153,271
+0.11(+1.66%)
Sep 08, 2020
6.522
6.562
6.434
6.513
104,341
-0.11(-1.64%)
Sep 04, 2020
6.710
6.788
6.572
6.621
61,810
-0.20(-2.89%)
Sep 03, 2020
6.828
6.897
6.651
6.818
222,763
+0.03(+0.44%)
Sep 02, 2020
6.907
6.926
6.749
6.788
49,183
-0.02(-0.29%)
Sep 01, 2020
6.611
6.897
6.611
6.808
129,832
+0.39(+6.14%)
Aug 31, 2020
6.463
6.463
6.335
6.414
95,440
-0.09(-1.36%)
Aug 28, 2020
6.325
6.532
6.325
6.503
50,240
+0.22(+3.45%)
Aug 27, 2020
6.256
6.385
6.237
6.286
125,600
+0.06(+0.95%)
Aug 26, 2020
6.355
6.375
6.217
6.227
39,847
-0.07(-1.10%)
Aug 25, 2020
6.276
6.394
6.183
6.296
54,012
+0.12(+1.91%)
Aug 24, 2020
6.227
6.296
6.178
6.178
45,005
-0.07(-1.10%)
Aug 21, 2020
6.256
6.296
6.197
6.247
141,789
-0.08(-1.25%)
Aug 20, 2020
6.089
6.325
6.059
6.325
122,046
-0.01(-0.16%)
Aug 19, 2020
6.404
6.463
6.286
6.335
119,728
-0.13(-1.98%)
Aug 18, 2020
6.394
6.493
6.256
6.463
70,365
+0.14(+2.18%)
Aug 17, 2020
6.434
7.136
6.215
6.325
433,644
-0.28(-4.18%)
Aug 14, 2020
6.168
6.651
6.099
6.601
1,568,815
+0.77(+13.18%)
Aug 13, 2020
5.803
5.912
5.764
5.833
470,440
+0.00(+0.00%)
Aug 12, 2020
5.872
6.059
5.734
5.833
1,582,430
-0.33(-5.43%)
Aug 11, 2020
4.660
6.660
4.641
6.168
2,445,249
+1.60(+34.91%)
Aug 10, 2020
4.769
4.833
4.550
4.572
42,932
-0.21(-4.33%)
Aug 07, 2020
4.798
4.897
4.779
4.779
36,233
-0.04(-0.82%)
Aug 06, 2020
4.877
4.916
4.779
4.818
50,695
+0.04(+0.82%)
Aug 05, 2020
4.719
4.907
4.660
4.779
61,772
+0.15(+3.19%)
Aug 04, 2020
4.660
4.710
4.562
4.631
62,854
-0.01(-0.21%)
Aug 03, 2020
4.877
4.877
4.591
4.641
62,249
-0.25(-5.04%)
Jul 31, 2020
5.143
5.163
4.887
4.887
49,123
-0.20(-3.88%)
Jul 30, 2020
5.133
5.192
4.995
5.084
53,075
-0.08(-1.53%)
Jul 29, 2020
5.212
5.301
5.153
5.163
49,494
+0.06(+1.16%)
Jul 28, 2020
5.104
5.222
5.064
5.104
36,074
-0.01(-0.19%)
Jul 27, 2020
5.163
5.242
5.094
5.114
49,105
+0.07(+1.37%)
Jul 24, 2020
4.995
5.104
4.857
5.045
59,374
+0.03(+0.59%)
Jul 23, 2020
5.251
5.311
5.005
5.015
61,060
-0.20(-3.78%)
Jul 22, 2020
5.301
5.340
5.133
5.212
60,944
-0.08(-1.49%)
Jul 21, 2020
5.045
5.330
4.985
5.291
353,907
+0.46(+9.59%)
Jul 20, 2020
4.710
4.867
4.670
4.828
52,468
+0.24(+5.15%)
Jul 17, 2020
4.621
4.710
4.572
4.591
52,270
+0.07(+1.53%)
Jul 16, 2020
4.513
4.572
4.384
4.522
63,224
+0.01(+0.22%)
Jul 15, 2020
4.513
4.680
4.463
4.513
59,179
-0.02(-0.43%)
Jul 14, 2020
4.513
4.690
4.424
4.532
72,649
-0.07(-1.50%)
Jul 13, 2020
4.818
4.897
4.542
4.601
160,816
-0.17(-3.51%)
Jul 10, 2020
4.907
4.907
4.769
4.769
115,298
-0.11(-2.22%)
Jul 09, 2020
4.887
4.966
4.848
4.877
58,838
+0.08(+1.64%)
Jul 08, 2020
4.788
4.848
4.710
4.798
93,255
+0.22(+4.73%)
Jul 07, 2020
4.759
4.759
4.562
4.581
64,402
-0.07(-1.48%)
Jul 06, 2020
4.680
4.808
4.601
4.650
162,429
+0.14(+3.06%)
Jul 02, 2020
4.700
4.769
4.503
4.513
66,682
-0.12(-2.55%)
Jul 01, 2020
4.513
4.641
4.453
4.631
193,914
+0.12(+2.62%)
Jun 30, 2020
4.247
4.522
4.247
4.513
214,794
+0.27(+6.26%)
Jun 29, 2020
4.237
4.276
4.148
4.247
106,277
+0.06(+1.41%)
Jun 26, 2020
4.237
4.247
4.109
4.187
97,334
-0.14(-3.19%)
Jun 25, 2020
4.168
4.493
4.118
4.325
214,894
+0.15(+3.54%)
Jun 24, 2020
4.237
4.345
4.099
4.178
184,290
-0.13(-2.97%)
Jun 23, 2020
4.355
4.424
4.266
4.306
287,460
+0.16(+3.80%)
Jun 22, 2020
4.158
4.217
4.059
4.148
369,449
+0.19(+4.73%)
Jun 19, 2020
3.862
4.045
3.813
3.961
316,259
+0.28(+7.49%)
Jun 18, 2020
3.567
3.690
3.527
3.685
94,255
+0.04(+1.08%)
Jun 17, 2020
3.508
3.754
3.468
3.645
106,199
+0.25(+7.25%)
Jun 16, 2020
3.675
3.744
3.389
3.399
118,658
-0.18(-4.96%)
Jun 15, 2020
3.429
3.665
3.409
3.577
90,421
-0.12(-3.20%)
Jun 12, 2020
3.793
3.931
3.665
3.695
308,038
-0.15(-3.85%)
Jun 11, 2020
3.892
3.892
3.843
3.843
108,219
-0.20(-4.88%)
Jun 10, 2020
4.158
4.217
3.921
4.040
298,004
-0.02(-0.49%)
Jun 09, 2020
3.990
4.256
3.951
4.059
288,292
-0.13(-3.06%)
Jun 08, 2020
4.109
4.227
4.002
4.187
459,463
+0.11(+2.66%)
Jun 05, 2020
4.138
4.187
4.040
4.079
197,408
-0.07(-1.66%)
Jun 04, 2020
4.276
4.296
4.104
4.148
171,292
-0.16(-3.66%)
Jun 03, 2020
4.375
4.483
4.266
4.306
43,410
+0.18(+4.30%)
Jun 02, 2020
3.961
4.187
3.951
4.128
49,241
+0.26(+6.62%)
Jun 01, 2020
3.714
3.941
3.714
3.872
82,763
+0.21(+5.65%)
May 29, 2020
3.675
3.719
3.498
3.665
250,998
-0.18(-4.62%)
May 28, 2020
3.852
3.971
3.843
3.843
169,079
+0.00(+0.00%)
May 27, 2020
3.892
3.912
3.734
3.843
112,569
+0.10(+2.63%)
May 26, 2020
3.774
3.921
3.705
3.744
61,451
+0.31(+8.88%)
May 22, 2020
3.547
3.547
3.379
3.439
126,869
-0.16(-4.38%)
May 21, 2020
3.498
3.685
3.498
3.596
130,527
+0.14(+3.99%)
May 20, 2020
3.478
3.616
3.448
3.458
16,095
+0.06(+1.74%)
May 19, 2020
3.537
3.596
3.389
3.399
140,377
-0.07(-1.99%)
May 18, 2020
3.448
3.508
3.330
3.468
173,026
+0.25(+7.65%)
May 15, 2020
3.084
3.271
3.044
3.222
66,784
+0.26(+8.64%)
May 14, 2020
2.857
2.995
2.788
2.966
73,774
+0.05(+1.69%)
May 13, 2020
3.015
3.094
2.818
2.916
73,291
-0.08(-2.63%)
May 12, 2020
3.144
3.144
2.995
2.995
69,396
-0.17(-5.30%)
May 11, 2020
3.212
3.212
3.113
3.163
55,239
-0.12(-3.60%)
May 08, 2020
3.306
3.350
3.238
3.281
37,857
+0.06(+1.83%)
May 07, 2020
3.350
3.350
3.167
3.222
56,235
-0.21(-6.03%)
May 06, 2020
3.389
3.508
3.310
3.429
33,643
-0.01(-0.29%)
May 05, 2020
3.695
3.754
3.439
3.439
121,694
-0.21(-5.68%)
May 04, 2020
3.705
3.791
3.478
3.645
124,439
+0.07(+1.92%)
May 01, 2020
3.930
3.939
3.518
3.577
84,494
-0.30(-7.83%)
Apr 30, 2020
4.126
4.135
3.841
3.881
31,094
-0.26(-6.38%)
Apr 29, 2020
4.106
4.351
4.067
4.145
302,848
-0.01(-0.24%)
Apr 28, 2020
3.871
4.204
3.851
4.155
651,004
+0.42(+11.29%)
Apr 27, 2020
3.655
3.841
3.585
3.734
1,126,464
+0.19(+5.25%)
Apr 24, 2020
3.887
3.887
3.489
3.547
90,413
-0.51(-12.56%)
Apr 23, 2020
4.165
4.204
3.979
4.057
21,519
-0.19(-4.39%)
Apr 22, 2020
4.449
4.488
4.243
4.243
16,725
-0.07(-1.59%)
Apr 21, 2020
4.273
4.361
4.243
4.312
22,130
-0.13(-2.87%)
Apr 20, 2020
4.527
4.567
4.439
4.439
53,134
-0.09(-1.95%)
Apr 17, 2020
4.400
4.616
4.292
4.527
35,410
+0.24(+5.72%)
Apr 16, 2020
4.224
4.341
4.155
4.282
47,095
+0.01(+0.23%)
Apr 15, 2020
4.135
4.341
4.135
4.273
43,180
-0.01(-0.23%)
Apr 14, 2020
4.302
4.420
4.282
4.282
24,329
+0.09(+2.10%)
Apr 13, 2020
4.077
4.243
4.018
4.194
88,326
-0.01(-0.23%)
Apr 09, 2020
4.361
4.390
4.175
4.204
88,984
-0.01(-0.23%)
Apr 08, 2020
3.871
4.292
3.871
4.214
130,186
+0.43(+11.40%)
Apr 07, 2020
3.753
3.871
3.714
3.783
51,942
+0.40(+11.88%)
Apr 06, 2020
3.234
3.489
3.165
3.381
75,418
+0.40(+13.49%)
Apr 03, 2020
3.165
3.165
2.871
2.979
164,295
-0.16(-5.00%)
Apr 02, 2020
3.253
3.253
3.116
3.136
23,500
-0.01(-0.31%)
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.