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
Horizon Global Corp Comm
(NY:
HZN
)
1.760
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 7, 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 (%)
Mar 31, 2022
5.770
5.795
5.710
5.710
6,648
-0.03(-0.52%)
Mar 30, 2022
5.670
5.800
5.670
5.740
27,333
+0.12(+2.14%)
Mar 29, 2022
5.670
5.780
5.620
5.620
11,575
+0.02(+0.36%)
Mar 28, 2022
5.540
5.630
5.495
5.600
6,333
+0.15(+2.75%)
Mar 25, 2022
5.400
5.540
5.400
5.450
13,265
+0.07(+1.30%)
Mar 24, 2022
5.100
5.410
5.100
5.380
29,692
+0.26(+5.08%)
Mar 23, 2022
5.130
5.320
5.120
5.120
34,451
-0.03(-0.58%)
Mar 22, 2022
5.230
5.300
4.970
5.150
64,019
+0.00(+0.00%)
Mar 21, 2022
5.200
5.270
5.050
5.150
22,491
-0.12(-2.28%)
Mar 18, 2022
5.200
5.350
5.200
5.270
41,293
+0.05(+0.96%)
Mar 17, 2022
4.700
5.220
4.700
5.220
68,427
+0.53(+11.30%)
Mar 16, 2022
4.740
4.840
4.630
4.690
42,898
+0.08(+1.74%)
Mar 15, 2022
4.470
4.770
4.200
4.610
169,063
+0.16(+3.60%)
Mar 14, 2022
4.630
4.710
4.440
4.450
61,000
-0.15(-3.26%)
Mar 11, 2022
4.480
4.740
4.450
4.600
53,394
+0.14(+3.14%)
Mar 10, 2022
4.990
5.150
4.300
4.460
102,256
-0.43(-8.79%)
Mar 09, 2022
5.080
5.250
4.820
4.890
15,851
-0.07(-1.41%)
Mar 08, 2022
4.910
5.190
4.870
4.960
63,560
+0.05(+1.02%)
Mar 07, 2022
5.280
5.280
4.870
4.910
55,990
-0.46(-8.57%)
Mar 04, 2022
5.320
5.425
5.320
5.370
14,501
+0.09(+1.70%)
Mar 03, 2022
5.310
5.310
5.220
5.280
38,975
+0.05(+0.96%)
Mar 02, 2022
5.265
5.265
5.130
5.230
10,543
+0.02(+0.38%)
Mar 01, 2022
5.220
5.290
5.080
5.210
35,433
-0.09(-1.70%)
Feb 28, 2022
5.550
5.770
5.115
5.300
65,733
-0.43(-7.50%)
Feb 25, 2022
5.220
5.740
5.335
5.730
40,832
+0.52(+9.98%)
Feb 24, 2022
4.950
5.230
4.920
5.210
72,039
+0.31(+6.33%)
Feb 23, 2022
4.940
5.000
4.800
4.900
69,323
+0.01(+0.20%)
Feb 22, 2022
5.320
5.360
4.820
4.890
63,881
-0.43(-8.08%)
Feb 18, 2022
5.320
0
-0.19(-3.45%)
Feb 17, 2022
5.140
5.595
5.120
5.510
65,860
+0.34(+6.58%)
Feb 16, 2022
5.290
5.300
5.100
5.170
35,018
-0.12(-2.27%)
Feb 15, 2022
5.280
5.500
5.200
5.290
260,055
+0.08(+1.54%)
Feb 14, 2022
5.280
5.860
5.200
5.210
107,945
+0.10(+1.96%)
Feb 11, 2022
6.850
6.916
5.100
5.110
226,022
-1.89(-27.00%)
Feb 10, 2022
6.950
7.147
6.940
7.000
15,606
-0.01(-0.14%)
Feb 09, 2022
7.050
7.192
6.940
7.010
18,815
-0.12(-1.72%)
Feb 08, 2022
7.200
7.200
7.050
7.133
25,724
-0.07(-0.94%)
Feb 07, 2022
7.350
7.350
7.200
7.200
13,049
-0.15(-2.04%)
Feb 04, 2022
7.520
7.520
7.300
7.350
15,753
-0.21(-2.78%)
Feb 03, 2022
7.720
7.840
7.560
7.560
2,697
-0.06(-0.79%)
Feb 02, 2022
7.600
7.830
7.560
7.620
22,918
-0.02(-0.26%)
Feb 01, 2022
7.600
7.830
7.600
7.640
5,882
+0.00(+0.00%)
Jan 31, 2022
7.600
7.798
7.640
7,946
+0.02(+0.26%)
Jan 28, 2022
7.670
7.729
7.620
7.620
2,677
-0.06(-0.78%)
Jan 27, 2022
7.610
7.777
7.610
7.680
3,516
+0.00(+0.00%)
Jan 26, 2022
7.800
7.900
7.680
7.680
7,466
+0.01(+0.13%)
Jan 25, 2022
7.617
7.850
7.617
7.670
7,929
-0.31(-3.88%)
Jan 24, 2022
7.600
7.980
7.600
7.980
18,144
+0.37(+4.86%)
Jan 21, 2022
7.565
7.723
7.565
7.610
4,015
-0.06(-0.78%)
Jan 20, 2022
8.010
8.010
7.670
7.670
14,238
-0.37(-4.60%)
Jan 19, 2022
8.200
8.200
8.010
8.040
8,062
-0.16(-1.95%)
Jan 18, 2022
8.210
8.270
8.085
8.200
4,869
-0.11(-1.32%)
Jan 14, 2022
8.310
0
-0.19(-2.24%)
Jan 13, 2022
8.360
8.600
8.320
8.500
15,215
+0.10(+1.19%)
Jan 12, 2022
8.290
8.633
8.290
8.400
10,952
+0.06(+0.72%)
Jan 11, 2022
8.580
8.600
8.340
8.340
6,314
-0.20(-2.34%)
Jan 10, 2022
8.620
8.620
8.395
8.540
6,442
-0.07(-0.81%)
Jan 07, 2022
8.650
8.650
8.560
8.610
9,063
+0.02(+0.23%)
Jan 06, 2022
8.700
8.730
8.410
8.590
8,534
-0.08(-0.92%)
Jan 05, 2022
8.480
8.750
8.430
8.670
18,748
+0.26(+3.09%)
Jan 04, 2022
8.320
8.500
8.310
8.410
38,599
+0.15(+1.82%)
Jan 03, 2022
8.040
8.280
8.040
8.260
12,009
+0.28(+3.51%)
Dec 31, 2021
8.030
8.110
7.860
7.980
48,753
-0.11(-1.36%)
Dec 30, 2021
8.020
8.100
8.010
8.090
58,686
+0.01(+0.12%)
Dec 29, 2021
8.080
8.120
8.020
8.080
9,410
+0.01(+0.12%)
Dec 28, 2021
8.030
8.150
8.010
8.070
28,510
+0.02(+0.25%)
Dec 27, 2021
7.870
8.220
7.870
8.050
60,922
-0.10(-1.23%)
Dec 23, 2021
8.180
8.220
8.060
8.150
38,069
-0.01(-0.12%)
Dec 22, 2021
8.190
8.290
8.045
8.160
61,837
-0.11(-1.33%)
Dec 21, 2021
8.250
8.400
8.145
8.270
30,644
-0.04(-0.48%)
Dec 20, 2021
8.260
8.430
8.040
8.310
42,730
-0.06(-0.72%)
Dec 17, 2021
8.150
8.370
8.030
8.370
44,763
+0.17(+2.07%)
Dec 16, 2021
8.200
8.250
7.600
8.200
67,120
+0.05(+0.61%)
Dec 15, 2021
8.150
8.290
7.980
8.150
71,442
-0.10(-1.21%)
Dec 14, 2021
8.060
8.340
7.933
8.250
47,482
+0.25(+3.12%)
Dec 13, 2021
8.090
8.090
8.000
8.000
17,228
-0.07(-0.87%)
Dec 10, 2021
7.890
8.150
7.890
8.070
14,600
+0.10(+1.25%)
Dec 09, 2021
7.850
8.040
7.680
7.970
38,153
+0.02(+0.25%)
Dec 08, 2021
7.540
7.980
7.430
7.950
36,040
+0.43(+5.72%)
Dec 07, 2021
7.330
7.570
7.300
7.520
34,492
+0.33(+4.59%)
Dec 06, 2021
7.120
7.290
7.070
7.190
25,581
+0.05(+0.70%)
Dec 03, 2021
7.070
7.150
7.050
7.140
25,815
+0.03(+0.42%)
Dec 02, 2021
7.060
7.380
7.035
7.110
11,820
+0.11(+1.57%)
Dec 01, 2021
7.000
7.100
7.000
7.000
17,527
-0.01(-0.14%)
Nov 30, 2021
6.960
7.090
6.960
7.010
23,092
+0.10(+1.45%)
Nov 29, 2021
6.760
6.930
6.760
6.910
11,261
+0.15(+2.22%)
Nov 26, 2021
6.750
6.848
6.620
6.760
18,195
-0.06(-0.88%)
Nov 24, 2021
7.010
7.050
6.780
6.820
54,951
-0.20(-2.85%)
Nov 23, 2021
7.050
7.190
7.010
7.020
26,858
-0.12(-1.68%)
Nov 22, 2021
7.070
7.140
6.960
7.140
30,176
-0.01(-0.14%)
Nov 19, 2021
7.480
7.480
6.950
7.150
114,937
+0.11(+1.56%)
Nov 18, 2021
7.040
7.050
6.950
7.040
31,089
+0.00(+0.00%)
Nov 17, 2021
7.060
7.270
7.010
7.040
23,018
-0.04(-0.56%)
Nov 16, 2021
7.150
7.225
7.040
7.080
11,580
-0.14(-1.94%)
Nov 15, 2021
7.490
7.490
7.190
7.220
8,551
-0.18(-2.43%)
Nov 12, 2021
7.140
7.500
7.120
7.400
18,411
+0.25(+3.50%)
Nov 11, 2021
7.320
7.500
7.100
7.150
16,428
-0.07(-0.97%)
Nov 10, 2021
7.159
7.420
7.220
19,384
-0.08(-1.10%)
Nov 09, 2021
7.160
7.400
6.910
7.300
40,169
+0.13(+1.81%)
Nov 08, 2021
7.140
7.410
7.140
7.170
14,807
-0.05(-0.69%)
Nov 05, 2021
7.510
7.680
7.220
7.220
28,459
-0.28(-3.73%)
Nov 04, 2021
7.500
7.700
7.400
7.500
37,027
-0.06(-0.79%)
Nov 03, 2021
7.400
7.600
7.400
7.560
17,154
+0.00(+0.00%)
Nov 02, 2021
7.600
7.600
7.410
7.560
12,617
-0.11(-1.43%)
Nov 01, 2021
7.450
7.750
7.410
7.670
12,457
+0.25(+3.37%)
Oct 29, 2021
7.440
7.500
7.400
7.420
5,207
+0.05(+0.68%)
Oct 28, 2021
7.340
7.500
7.290
7.370
5,811
-0.01(-0.14%)
Oct 27, 2021
7.440
7.620
7.340
7.380
10,143
-0.16(-2.12%)
Oct 26, 2021
7.430
7.540
13,918
+0.13(+1.75%)
Oct 25, 2021
7.200
7.600
7.200
7.410
9,370
+0.21(+2.92%)
Oct 22, 2021
7.335
7.335
7.200
7.200
16,758
-0.27(-3.61%)
Oct 21, 2021
7.520
7.520
7.280
7.470
31,022
+0.00(+0.00%)
Oct 20, 2021
7.650
7.700
7.450
7.470
18,206
-0.08(-1.06%)
Oct 19, 2021
8.290
8.290
7.490
7.550
36,714
-0.79(-9.47%)
Oct 18, 2021
7.200
8.680
7.200
8.340
168,276
+1.18(+16.48%)
Oct 15, 2021
7.250
7.280
7.100
7.160
24,708
-0.10(-1.38%)
Oct 14, 2021
7.240
7.380
7.200
7.260
33,268
+0.12(+1.68%)
Oct 13, 2021
7.090
7.290
7.010
7.140
62,714
+0.01(+0.14%)
Oct 12, 2021
7.080
7.250
7.030
7.130
40,806
+0.12(+1.71%)
Oct 11, 2021
7.130
7.130
6.850
7.010
44,159
-0.28(-3.84%)
Oct 08, 2021
7.260
7.390
7.110
7.290
5,628
+0.09(+1.25%)
Oct 07, 2021
7.260
7.270
7.120
7.200
9,494
+0.01(+0.14%)
Oct 06, 2021
7.160
7.310
7.060
7.190
66,888
-0.10(-1.37%)
Oct 05, 2021
7.130
7.328
7.064
7.290
15,474
+0.15(+2.10%)
Oct 04, 2021
7.200
7.360
7.050
7.140
22,821
-0.15(-2.06%)
Oct 01, 2021
7.100
7.310
7.090
7.290
15,114
+0.26(+3.70%)
Sep 30, 2021
7.020
7.070
7.020
7.030
10,072
+0.00(+0.00%)
Sep 29, 2021
7.090
7.160
7.030
7.030
9,389
+0.00(+0.00%)
Sep 28, 2021
7.390
7.430
6.950
7.030
52,019
-0.44(-5.89%)
Sep 27, 2021
7.440
7.550
7.430
7.470
24,200
+0.09(+1.22%)
Sep 24, 2021
7.301
7.390
7.301
7.380
13,886
+0.04(+0.54%)
Sep 23, 2021
7.390
7.400
7.275
7.340
25,371
+0.07(+0.96%)
Sep 22, 2021
7.230
7.390
7.160
7.270
45,125
+0.02(+0.28%)
Sep 21, 2021
7.250
7.360
7.210
7.250
37,110
-0.04(-0.55%)
Sep 20, 2021
7.150
7.360
6.950
7.290
70,101
-0.16(-2.15%)
Sep 17, 2021
7.110
7.460
7.110
7.450
45,378
+0.27(+3.76%)
Sep 16, 2021
7.090
7.210
6.690
7.180
80,152
+0.03(+0.42%)
Sep 15, 2021
7.350
7.510
6.970
7.150
156,961
-0.11(-1.52%)
Sep 14, 2021
7.310
7.420
7.150
7.260
17,043
-0.06(-0.82%)
Sep 13, 2021
7.810
7.810
7.300
7.320
16,805
+0.11(+1.53%)
Sep 10, 2021
7.180
7.230
7.140
7.210
27,611
+0.01(+0.14%)
Sep 09, 2021
7.250
7.420
7.110
7.200
30,106
-0.21(-2.83%)
Sep 08, 2021
7.540
7.660
7.280
7.410
18,499
-0.19(-2.50%)
Sep 07, 2021
7.800
8.020
7.560
7.600
7,934
-0.20(-2.56%)
Sep 03, 2021
7.750
7.900
7.710
7.800
20,535
+0.02(+0.26%)
Sep 02, 2021
7.790
7.900
7.750
7.780
16,872
+0.04(+0.52%)
Sep 01, 2021
7.770
7.840
7.580
7.740
35,738
-0.01(-0.13%)
Aug 31, 2021
7.740
7.860
7.655
7.750
14,152
+0.01(+0.13%)
Aug 30, 2021
7.780
7.840
7.610
7.740
15,489
+0.05(+0.65%)
Aug 27, 2021
7.650
7.920
7.499
7.690
44,347
+0.14(+1.85%)
Aug 26, 2021
7.650
7.730
7.500
7.550
54,132
-0.05(-0.66%)
Aug 25, 2021
7.600
7.650
7.560
7.600
55,244
-0.05(-0.65%)
Aug 24, 2021
7.700
7.891
7.550
7.650
13,838
+0.05(+0.66%)
Aug 23, 2021
7.770
7.770
7.535
7.600
30,085
-0.06(-0.78%)
Aug 20, 2021
7.690
7.690
7.535
7.660
7,197
+0.12(+1.59%)
Aug 19, 2021
7.660
7.655
7.510
7.540
17,745
-0.22(-2.84%)
Aug 18, 2021
7.870
7.870
7.670
7.760
9,683
-0.03(-0.39%)
Aug 17, 2021
7.850
7.910
7.710
7.790
18,032
-0.21(-2.62%)
Aug 16, 2021
8.120
8.150
7.860
8.000
33,502
-0.14(-1.72%)
Aug 13, 2021
8.220
8.312
8.120
8.140
14,602
-0.04(-0.49%)
Aug 12, 2021
8.360
8.410
8.150
8.180
7,640
-0.15(-1.80%)
Aug 11, 2021
8.310
8.410
8.100
8.330
17,584
+0.10(+1.22%)
Aug 10, 2021
8.490
8.490
8.190
8.230
38,203
-0.22(-2.60%)
Aug 09, 2021
8.500
8.510
8.410
8.450
16,237
-0.13(-1.52%)
Aug 06, 2021
8.740
8.770
8.530
8.580
14,799
-0.18(-2.05%)
Aug 05, 2021
8.600
8.830
8.570
8.760
41,823
+0.10(+1.15%)
Aug 04, 2021
8.609
8.770
8.395
8.660
21,745
+0.00(+0.00%)
Aug 03, 2021
9.030
9.380
8.121
8.660
262,626
-0.36(-3.99%)
Aug 02, 2021
8.980
9.260
8.980
9.020
19,938
+0.12(+1.35%)
Jul 30, 2021
8.860
8.970
8.856
8.900
50,911
-0.05(-0.56%)
Jul 29, 2021
8.860
9.090
8.750
8.950
22,798
+0.09(+1.02%)
Jul 28, 2021
8.800
9.080
8.740
8.860
32,494
-0.02(-0.23%)
Jul 27, 2021
9.020
9.090
8.700
8.880
75,868
-0.16(-1.77%)
Jul 26, 2021
9.090
9.250
9.040
9.040
30,643
-0.03(-0.33%)
Jul 23, 2021
9.200
9.370
9.040
9.070
50,913
-0.13(-1.41%)
Jul 22, 2021
9.250
9.350
9.060
9.200
55,998
-0.07(-0.76%)
Jul 21, 2021
9.000
9.340
8.985
9.270
56,247
+0.26(+2.89%)
Jul 20, 2021
8.760
9.080
8.625
9.010
58,061
+0.33(+3.80%)
Jul 19, 2021
8.430
8.800
8.430
8.680
51,003
+0.02(+0.23%)
Jul 16, 2021
8.780
8.870
8.535
8.660
73,981
-0.15(-1.70%)
Jul 15, 2021
8.570
8.870
8.570
8.810
47,894
+0.16(+1.85%)
Jul 14, 2021
8.640
8.890
8.590
8.650
65,765
-0.15(-1.70%)
Jul 13, 2021
8.670
8.860
8.670
8.800
28,840
-0.01(-0.11%)
Jul 12, 2021
8.670
8.840
8.470
8.810
31,109
+0.05(+0.57%)
Jul 09, 2021
8.710
8.760
8.530
8.760
32,974
+0.14(+1.62%)
Jul 08, 2021
8.480
8.620
8.430
8.620
30,058
-0.03(-0.35%)
Jul 07, 2021
8.640
8.770
8.430
8.650
34,695
+0.05(+0.58%)
Jul 06, 2021
8.650
8.660
8.490
8.600
37,866
+0.01(+0.12%)
Jul 02, 2021
8.660
8.660
8.550
8.590
32,215
-0.01(-0.12%)
Jul 01, 2021
8.540
8.670
8.450
8.600
26,613
+0.12(+1.42%)
Jun 30, 2021
8.320
8.500
8.300
8.480
37,317
+0.13(+1.56%)
Jun 29, 2021
8.190
8.409
8.190
8.350
29,642
+0.11(+1.33%)
Jun 28, 2021
8.090
8.300
8.010
8.240
45,359
+0.24(+3.00%)
Jun 25, 2021
8.140
8.460
7.980
8.000
129,719
-0.14(-1.72%)
Jun 24, 2021
8.060
8.060
7.940
8.140
33,616
+0.02(+0.25%)
Jun 23, 2021
7.880
8.220
7.880
8.120
35,122
+0.34(+4.37%)
Jun 22, 2021
7.850
7.920
7.530
7.780
92,339
+0.03(+0.39%)
Jun 21, 2021
7.570
7.960
7.570
7.750
93,354
+0.38(+5.16%)
Jun 18, 2021
7.910
8.005
7.370
7.370
102,955
-0.62(-7.76%)
Jun 17, 2021
8.860
8.949
7.980
7.990
115,856
-0.81(-9.20%)
Jun 16, 2021
9.350
9.490
8.800
8.800
71,997
-0.64(-6.78%)
Jun 15, 2021
9.750
9.885
9.435
9.440
43,371
-0.40(-4.07%)
Jun 14, 2021
10.00
10.00
9.810
9.840
111,406
-0.07(-0.71%)
Jun 11, 2021
9.950
10.02
9.760
9.910
54,772
+0.01(+0.10%)
Jun 10, 2021
9.850
9.960
9.430
9.900
63,045
-0.02(-0.20%)
Jun 09, 2021
9.840
9.990
9.800
9.920
113,957
-0.11(-1.10%)
Jun 08, 2021
10.03
10.14
9.900
10.03
95,652
+0.05(+0.50%)
Jun 07, 2021
9.810
10.03
9.710
9.980
76,450
+0.16(+1.63%)
Jun 04, 2021
9.690
9.960
9.690
9.820
49,423
+0.08(+0.82%)
Jun 03, 2021
9.880
9.990
9.680
9.740
145,628
-0.11(-1.12%)
Jun 02, 2021
10.09
10.09
9.710
9.850
136,919
-0.21(-2.09%)
Jun 01, 2021
9.820
10.11
9.730
10.06
59,975
+0.29(+2.97%)
May 28, 2021
9.740
9.820
9.380
9.770
65,121
+0.10(+1.03%)
May 27, 2021
9.310
9.715
9.308
9.670
64,626
+0.45(+4.88%)
May 26, 2021
8.680
9.280
8.680
9.220
99,011
+0.56(+6.47%)
May 25, 2021
8.780
8.810
8.580
8.660
53,144
-0.22(-2.48%)
May 24, 2021
9.000
9.000
8.770
8.880
32,496
-0.08(-0.89%)
May 21, 2021
8.310
9.000
8.310
8.960
109,806
+0.62(+7.43%)
May 20, 2021
8.200
8.480
8.070
8.340
42,574
+0.06(+0.72%)
May 19, 2021
8.170
8.420
8.000
8.280
49,501
+0.08(+0.98%)
May 18, 2021
8.000
8.480
7.670
8.200
558,449
+0.32(+4.06%)
May 17, 2021
7.900
7.980
7.650
7.880
81,808
+0.02(+0.25%)
May 14, 2021
7.650
7.910
7.605
7.860
63,271
+0.19(+2.48%)
May 13, 2021
7.800
7.921
7.500
7.670
110,916
-0.23(-2.91%)
May 12, 2021
7.890
8.450
7.720
7.900
1,568,340
+0.40(+5.33%)
May 11, 2021
7.100
7.530
7.090
7.500
67,899
+0.18(+2.46%)
May 10, 2021
7.650
7.660
7.100
7.320
81,969
-0.23(-3.05%)
May 07, 2021
7.110
7.550
7.110
7.550
193,511
+0.38(+5.30%)
May 06, 2021
7.400
7.650
7.140
7.170
54,404
-0.22(-2.98%)
May 05, 2021
7.400
7.527
7.300
7.390
38,194
+0.03(+0.41%)
May 04, 2021
7.870
8.180
7.350
7.360
74,598
-0.55(-6.95%)
May 03, 2021
8.060
8.250
7.760
7.910
81,499
-0.15(-1.86%)
Apr 30, 2021
8.210
8.460
7.950
8.060
45,500
-0.21(-2.54%)
Apr 29, 2021
8.500
8.500
8.260
8.270
20,050
-0.11(-1.31%)
Apr 28, 2021
8.450
8.465
8.200
8.380
33,562
-0.06(-0.71%)
Apr 27, 2021
8.400
8.600
8.250
8.440
28,936
+0.19(+2.30%)
Apr 26, 2021
8.240
8.420
7.980
8.250
50,963
+0.03(+0.36%)
Apr 23, 2021
7.560
8.240
7.485
8.220
50,400
+0.70(+9.31%)
Apr 22, 2021
7.540
7.870
7.420
7.520
92,578
+0.23(+3.16%)
Apr 21, 2021
7.100
7.410
7.100
7.290
52,445
+0.27(+3.85%)
Apr 20, 2021
7.350
7.400
6.950
7.020
66,137
-0.33(-4.49%)
Apr 19, 2021
7.950
8.050
7.320
7.350
151,898
-0.70(-8.70%)
Apr 16, 2021
8.550
8.700
8.010
8.050
159,600
-0.84(-9.45%)
Apr 15, 2021
9.600
9.750
8.740
8.890
125,925
-0.68(-7.11%)
Apr 14, 2021
9.650
9.950
9.540
9.570
50,877
-0.18(-1.85%)
Apr 13, 2021
9.790
9.890
9.550
9.750
81,467
-0.15(-1.52%)
Apr 12, 2021
9.980
10.03
9.580
9.900
69,081
-0.15(-1.49%)
Apr 09, 2021
10.04
10.28
9.970
10.05
78,300
-0.01(-0.10%)
Apr 08, 2021
10.37
10.37
10.03
10.06
53,069
-0.30(-2.90%)
Apr 07, 2021
10.43
10.47
10.20
10.36
58,523
-0.07(-0.67%)
Apr 06, 2021
10.27
10.63
10.27
10.43
53,112
+0.02(+0.19%)
Apr 05, 2021
10.20
10.50
10.09
10.41
60,085
+0.13(+1.26%)
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.