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
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.720
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2021
4.534
4.650
4.403
4.527
72,656
-0.13(-2.81%)
Mar 30, 2021
4.803
4.803
4.548
4.658
94,830
-0.14(-2.93%)
Mar 29, 2021
4.582
4.871
4.372
4.798
156,484
+0.35(+7.97%)
Mar 26, 2021
4.199
4.610
4.119
4.444
200,099
+0.31(+7.52%)
Mar 25, 2021
4.936
5.087
3.982
4.133
554,216
-0.69(-14.37%)
Mar 24, 2021
4.755
5.124
4.755
4.827
454,110
+0.07(+1.52%)
Mar 23, 2021
4.321
5.022
4.155
4.755
1,242,961
+0.57(+13.64%)
Mar 22, 2021
3.794
4.199
3.794
4.184
311,191
+0.42(+11.13%)
Mar 19, 2021
3.657
3.960
3.635
3.765
204,943
+0.16(+4.41%)
Mar 18, 2021
3.628
3.671
3.585
3.606
42,631
-0.08(-2.16%)
Mar 17, 2021
3.628
3.750
3.584
3.685
68,252
+0.06(+1.59%)
Mar 16, 2021
3.642
3.657
3.592
3.628
35,067
-0.01(-0.40%)
Mar 15, 2021
3.700
3.758
3.635
3.642
86,116
-0.12(-3.08%)
Mar 12, 2021
3.801
3.850
3.628
3.758
43,867
-0.01(-0.38%)
Mar 11, 2021
3.758
3.866
3.758
3.772
60,946
+0.04(+1.16%)
Mar 10, 2021
3.695
3.787
3.686
3.729
67,433
+0.00(+0.00%)
Mar 09, 2021
3.750
3.750
3.671
3.729
24,874
+0.00(+0.00%)
Mar 08, 2021
3.714
3.747
3.664
3.729
70,645
+0.07(+1.98%)
Mar 05, 2021
3.606
3.685
3.559
3.657
68,498
+0.03(+0.80%)
Mar 04, 2021
3.512
3.714
3.476
3.628
93,814
+0.08(+2.24%)
Mar 03, 2021
3.548
3.592
3.541
3.548
35,442
-0.02(-0.61%)
Mar 02, 2021
3.548
3.577
3.476
3.570
78,726
+0.02(+0.61%)
Mar 01, 2021
3.642
3.786
3.548
3.548
78,319
-0.09(-2.39%)
Feb 26, 2021
3.657
3.844
3.584
3.635
64,347
-0.02(-0.59%)
Feb 25, 2021
3.613
3.852
3.599
3.657
183,899
+0.07(+1.89%)
Feb 24, 2021
3.330
3.589
3.330
3.589
121,712
+0.26(+7.78%)
Feb 23, 2021
3.301
3.391
3.216
3.330
73,718
-0.01(-0.43%)
Feb 22, 2021
3.143
3.344
3.143
3.344
51,113
+0.14(+4.49%)
Feb 19, 2021
3.157
3.330
3.136
3.200
123,052
-0.04(-1.11%)
Feb 18, 2021
3.323
3.323
3.170
3.236
44,048
-0.07(-2.17%)
Feb 17, 2021
3.344
3.382
3.236
3.308
53,969
+0.05(+1.55%)
Feb 16, 2021
3.236
3.416
3.165
3.258
114,192
+0.10(+3.19%)
Feb 12, 2021
3.085
3.416
3.006
3.157
208,702
+0.11(+3.54%)
Feb 11, 2021
3.129
3.150
2.891
3.049
77,785
-0.08(-2.53%)
Feb 10, 2021
2.719
3.129
2.697
3.129
137,240
+0.47(+17.57%)
Feb 09, 2021
2.654
2.661
2.575
2.661
77,207
+0.09(+3.35%)
Feb 08, 2021
2.438
2.638
2.438
2.575
132,948
+0.21(+8.81%)
Feb 05, 2021
2.230
2.388
2.230
2.366
81,339
+0.12(+5.45%)
Feb 04, 2021
2.251
2.301
2.230
2.244
57,698
-0.04(-1.58%)
Feb 03, 2021
2.258
2.330
2.230
2.280
51,257
-0.01(-0.31%)
Feb 02, 2021
2.230
2.301
2.222
2.287
34,963
+0.06(+2.58%)
Feb 01, 2021
2.273
2.273
2.186
2.230
33,478
-0.04(-1.90%)
Jan 29, 2021
2.194
2.294
2.176
2.273
44,493
+0.04(+1.61%)
Jan 28, 2021
2.258
2.285
2.172
2.237
45,800
-0.04(-1.72%)
Jan 27, 2021
2.268
2.283
2.254
2.276
24,302
+0.01(+0.32%)
Jan 26, 2021
2.290
2.290
2.254
2.268
14,450
+0.00(+0.00%)
Jan 25, 2021
2.304
2.304
2.254
2.268
14,478
-0.01(-0.31%)
Jan 22, 2021
2.218
2.290
2.218
2.276
51,984
+0.06(+2.58%)
Jan 21, 2021
2.147
2.276
2.129
2.218
83,454
+0.06(+2.65%)
Jan 20, 2021
2.204
2.261
2.147
2.161
33,545
-0.04(-1.95%)
Jan 19, 2021
2.183
2.311
2.183
2.204
78,873
-0.03(-1.28%)
Jan 15, 2021
2.218
2.253
2.155
2.233
34,516
-0.02(-0.95%)
Jan 14, 2021
2.233
2.319
2.226
2.254
56,817
-0.01(-0.32%)
Jan 13, 2021
2.233
2.326
2.233
2.261
84,783
+0.01(+0.32%)
Jan 12, 2021
2.233
2.311
2.233
2.254
67,333
+0.01(+0.64%)
Jan 11, 2021
2.168
2.254
2.154
2.240
44,419
-0.07(-3.10%)
Jan 08, 2021
2.233
2.311
2.233
2.311
85,801
+0.08(+3.53%)
Jan 07, 2021
2.233
2.319
2.222
2.233
35,495
+0.02(+0.97%)
Jan 06, 2021
2.004
2.254
2.004
2.211
102,632
+0.14(+6.55%)
Jan 05, 2021
1.825
2.104
1.825
2.075
105,065
+0.25(+13.73%)
Jan 04, 2021
1.861
2.018
1.803
1.825
89,330
-0.04(-2.30%)
Dec 31, 2020
1.868
1.868
1.868
93,603
-0.15(-7.45%)
Dec 30, 2020
2.018
2.111
1.989
2.018
93,603
+0.01(+0.53%)
Dec 29, 2020
2.171
2.171
1.993
2.007
149,493
-0.16(-7.24%)
Dec 28, 2020
2.313
2.321
2.135
2.164
92,831
-0.12(-5.27%)
Dec 24, 2020
2.256
2.302
2.251
2.284
24,163
+0.03(+1.23%)
Dec 23, 2020
2.356
2.367
2.249
2.256
68,111
-0.06(-2.76%)
Dec 22, 2020
2.313
2.392
2.299
2.321
36,339
+0.01(+0.56%)
Dec 21, 2020
2.264
2.313
2.207
2.308
68,558
+0.13(+5.95%)
Dec 18, 2020
2.278
2.406
2.157
2.178
139,501
-0.11(-4.67%)
Dec 17, 2020
2.363
2.442
2.278
2.285
85,873
-0.18(-7.20%)
Dec 16, 2020
2.491
2.641
2.456
2.462
90,084
+0.01(+0.26%)
Dec 15, 2020
2.242
2.918
2.228
2.456
653,294
+0.24(+10.93%)
Dec 14, 2020
2.150
2.228
2.075
2.214
90,360
+0.11(+5.42%)
Dec 11, 2020
2.228
2.228
2.071
2.100
36,104
-0.06(-2.96%)
Dec 10, 2020
2.057
2.228
2.057
2.164
31,826
+0.11(+5.19%)
Dec 09, 2020
1.958
2.090
1.958
2.057
58,163
+0.04(+2.12%)
Dec 08, 2020
2.043
2.128
2.000
2.014
21,554
-0.03(-1.39%)
Dec 07, 2020
2.228
2.228
1.829
2.043
150,992
-0.16(-7.42%)
Dec 04, 2020
2.164
2.234
2.148
2.207
29,642
+0.01(+0.33%)
Dec 03, 2020
2.135
2.214
2.112
2.199
41,670
+0.04(+2.08%)
Dec 02, 2020
2.200
2.200
2.143
2.155
35,146
-0.05(-2.36%)
Dec 01, 2020
2.256
2.256
2.150
2.207
27,348
-0.04(-1.59%)
Nov 30, 2020
2.235
2.278
2.221
2.242
39,009
+0.04(+1.61%)
Nov 27, 2020
2.178
2.241
2.150
2.207
28,799
-0.02(-0.95%)
Nov 25, 2020
2.157
2.291
2.157
2.228
72,538
+0.04(+1.61%)
Nov 24, 2020
2.051
2.228
2.051
2.192
117,780
+0.12(+5.80%)
Nov 23, 2020
2.044
2.100
1.994
2.072
80,373
+0.00(+0.17%)
Nov 20, 2020
2.051
2.086
1.994
2.069
83,850
+0.13(+6.75%)
Nov 19, 2020
1.584
1.994
1.577
1.938
118,783
+0.37(+23.58%)
Nov 18, 2020
1.528
1.584
1.528
1.568
36,112
+0.02(+1.24%)
Nov 17, 2020
1.521
1.565
1.521
1.549
75,541
+0.03(+1.86%)
Nov 16, 2020
1.542
1.542
1.471
1.521
90,399
+0.07(+5.13%)
Nov 13, 2020
1.471
1.535
1.393
1.446
193,152
-0.02(-1.68%)
Nov 12, 2020
1.464
1.478
1.418
1.471
36,181
+0.04(+2.46%)
Nov 11, 2020
1.414
1.478
1.414
1.436
53,613
+0.02(+1.75%)
Nov 10, 2020
1.386
1.432
1.358
1.411
56,923
+0.02(+1.79%)
Nov 09, 2020
1.386
1.464
1.358
1.386
72,862
+0.04(+2.62%)
Nov 06, 2020
1.351
1.372
1.350
1.351
34,925
-0.01(-1.04%)
Nov 05, 2020
1.358
1.372
1.344
1.365
11,515
+0.05(+3.76%)
Nov 04, 2020
1.351
1.400
1.315
1.315
35,720
-0.04(-2.62%)
Nov 03, 2020
1.379
1.379
1.336
1.351
14,024
+0.02(+1.60%)
Nov 02, 2020
1.322
1.358
1.301
1.330
55,158
-0.00(-0.21%)
Oct 30, 2020
1.365
1.407
1.330
1.332
54,156
+0.00(+0.21%)
Oct 29, 2020
1.358
1.407
1.322
1.330
92,168
-0.02(-1.39%)
Oct 28, 2020
1.390
1.390
1.341
1.348
32,772
-0.04(-2.54%)
Oct 27, 2020
1.383
1.408
1.369
1.383
41,318
-0.02(-1.50%)
Oct 26, 2020
1.369
1.447
1.369
1.404
29,925
+0.01(+1.01%)
Oct 23, 2020
1.433
1.475
1.383
1.390
60,662
-0.06(-4.33%)
Oct 22, 2020
1.468
1.510
1.369
1.453
125,264
-0.00(-0.01%)
Oct 21, 2020
1.475
1.503
1.454
1.454
39,020
-0.01(-0.48%)
Oct 20, 2020
1.447
1.468
1.433
1.461
34,900
+0.01(+0.97%)
Oct 19, 2020
1.426
1.458
1.419
1.447
30,814
+0.02(+1.69%)
Oct 16, 2020
1.426
1.461
1.419
1.423
36,596
-0.00(-0.21%)
Oct 15, 2020
1.404
1.426
1.397
1.426
44,316
+0.05(+3.57%)
Oct 14, 2020
1.383
1.404
1.355
1.376
34,987
-0.02(-1.51%)
Oct 13, 2020
1.412
1.440
1.341
1.397
50,530
+0.04(+3.25%)
Oct 12, 2020
1.412
1.461
1.341
1.353
157,681
-0.12(-8.22%)
Oct 09, 2020
1.264
1.728
1.244
1.475
1,630,058
+0.21(+16.67%)
Oct 08, 2020
1.264
1.264
1.229
1.264
43,208
+0.05(+3.75%)
Oct 07, 2020
1.229
1.259
1.204
1.218
24,538
-0.01(-0.86%)
Oct 06, 2020
1.243
1.278
1.194
1.229
75,470
+0.01(+0.57%)
Oct 05, 2020
1.299
1.313
1.222
1.222
65,976
-0.09(-6.95%)
Oct 02, 2020
1.334
1.334
1.253
1.313
21,644
+0.06(+5.05%)
Oct 01, 2020
1.334
1.334
1.243
1.250
25,827
-0.06(-4.30%)
Sep 30, 2020
1.369
1.369
1.285
1.306
49,432
-0.07(-5.34%)
Sep 29, 2020
1.397
1.397
1.376
1.380
35,581
-0.01(-0.76%)
Sep 28, 2020
1.356
1.390
1.296
1.390
75,468
+0.13(+10.25%)
Sep 25, 2020
1.258
1.302
1.237
1.261
31,056
-0.00(-0.08%)
Sep 24, 2020
1.286
1.293
1.258
1.262
24,494
-0.03(-2.35%)
Sep 23, 2020
1.349
1.376
1.293
1.293
21,831
-0.02(-1.60%)
Sep 22, 2020
1.390
1.390
1.314
1.314
32,272
-0.06(-4.33%)
Sep 21, 2020
1.390
1.390
1.363
1.373
77,120
-0.02(-1.26%)
Sep 18, 2020
1.383
1.390
1.265
1.390
129,237
+0.03(+2.31%)
Sep 17, 2020
1.390
1.390
1.335
1.359
25,160
-0.01(-0.51%)
Sep 16, 2020
1.335
1.384
1.335
1.366
20,843
+0.03(+2.36%)
Sep 15, 2020
1.397
1.397
1.335
1.335
42,439
-0.03(-2.05%)
Sep 14, 2020
1.411
1.411
1.356
1.363
22,106
+0.02(+1.83%)
Sep 11, 2020
1.383
1.383
1.335
1.338
18,033
-0.01(-0.95%)
Sep 10, 2020
1.397
1.411
1.349
1.351
40,385
-0.07(-4.76%)
Sep 09, 2020
1.467
1.467
1.404
1.418
34,533
-0.03(-2.40%)
Sep 08, 2020
1.453
1.467
1.446
1.453
49,121
+0.00(+0.24%)
Sep 04, 2020
1.418
1.467
1.418
1.450
15,600
+0.02(+1.72%)
Sep 03, 2020
1.411
1.453
1.411
1.425
16,065
-0.01(-0.49%)
Sep 02, 2020
1.383
1.446
1.383
1.432
20,357
+0.03(+2.50%)
Sep 01, 2020
1.411
1.425
1.397
1.397
46,355
-0.03(-2.44%)
Aug 31, 2020
1.460
1.460
1.432
1.432
36,883
-0.00(-0.24%)
Aug 28, 2020
1.453
1.474
1.414
1.436
14,884
-0.03(-2.14%)
Aug 27, 2020
1.432
1.481
1.432
1.467
12,346
+0.05(+3.45%)
Aug 26, 2020
1.502
1.502
1.404
1.418
47,003
-0.06(-4.25%)
Aug 25, 2020
1.523
1.523
1.474
1.481
29,472
-0.01(-0.93%)
Aug 24, 2020
1.523
1.530
1.467
1.495
31,368
-0.02(-1.15%)
Aug 21, 2020
1.523
1.523
1.509
1.513
11,449
+0.01(+0.70%)
Aug 20, 2020
1.488
1.516
1.488
1.502
17,102
+0.01(+0.61%)
Aug 19, 2020
1.488
1.513
1.460
1.493
26,296
-0.02(-1.52%)
Aug 18, 2020
1.516
1.530
1.453
1.516
64,671
+0.04(+2.84%)
Aug 17, 2020
1.516
1.558
1.474
1.474
38,474
-0.02(-1.40%)
Aug 14, 2020
1.523
1.537
1.432
1.495
31,343
-0.02(-1.54%)
Aug 13, 2020
1.495
1.541
1.495
1.519
4,283
+0.02(+1.09%)
Aug 12, 2020
1.551
1.551
1.502
1.502
13,337
-0.01(-0.46%)
Aug 11, 2020
1.502
1.544
1.474
1.509
21,599
-0.03(-1.82%)
Aug 10, 2020
1.537
1.572
1.474
1.537
39,787
+0.00(+0.00%)
Aug 07, 2020
1.432
1.537
1.432
1.537
43,365
+0.13(+9.45%)
Aug 06, 2020
1.467
1.481
1.404
1.404
37,737
-0.09(-6.07%)
Aug 05, 2020
1.495
1.495
1.467
1.495
35,216
+0.01(+0.47%)
Aug 04, 2020
1.467
1.495
1.439
1.488
42,005
+0.08(+5.44%)
Aug 03, 2020
1.432
1.486
1.404
1.411
31,533
-0.07(-4.72%)
Jul 31, 2020
1.572
1.572
1.439
1.481
33,203
+0.05(+3.41%)
Jul 30, 2020
1.474
1.502
1.418
1.432
39,362
-0.05(-3.30%)
Jul 29, 2020
1.649
1.684
1.474
1.481
63,771
-0.06(-3.64%)
Jul 28, 2020
1.551
1.569
1.516
1.537
13,823
+0.02(+1.38%)
Jul 27, 2020
1.523
1.551
1.516
1.516
19,057
+0.01(+0.93%)
Jul 24, 2020
1.516
1.516
1.489
1.502
30,627
+0.01(+0.94%)
Jul 23, 2020
1.614
1.614
1.467
1.488
93,634
-0.08(-5.33%)
Jul 22, 2020
1.642
1.670
1.572
1.572
29,735
-0.08(-5.06%)
Jul 21, 2020
1.705
1.747
1.572
1.656
78,492
-0.06(-3.66%)
Jul 20, 2020
1.754
1.754
1.705
1.719
14,087
+0.00(+0.00%)
Jul 17, 2020
1.803
1.803
1.712
1.719
20,609
-0.05(-2.77%)
Jul 16, 2020
1.726
1.778
1.698
1.768
18,877
+0.04(+2.43%)
Jul 15, 2020
1.663
1.738
1.663
1.726
27,298
+0.06(+3.78%)
Jul 14, 2020
1.712
1.719
1.656
1.663
22,625
-0.08(-4.80%)
Jul 13, 2020
1.747
1.747
1.712
1.747
69,148
-0.01(-0.40%)
Jul 10, 2020
1.789
1.830
1.747
1.754
28,051
-0.08(-4.29%)
Jul 09, 2020
1.914
1.991
1.796
1.832
31,211
-0.03(-1.50%)
Jul 08, 2020
1.984
2.026
1.845
1.860
34,430
-0.15(-7.56%)
Jul 07, 2020
1.991
2.040
1.984
2.012
7,015
+0.03(+1.41%)
Jul 06, 2020
2.019
2.019
1.977
1.984
30,163
+0.01(+0.35%)
Jul 02, 2020
2.061
2.061
1.967
1.977
39,071
-0.08(-4.07%)
Jul 01, 2020
2.026
2.131
1.998
2.061
42,012
+0.05(+2.43%)
Jun 30, 2020
2.026
2.111
1.991
2.012
48,964
+0.02(+1.05%)
Jun 29, 2020
2.054
2.069
1.991
1.991
29,326
-0.06(-2.82%)
Jun 26, 2020
2.126
2.126
2.026
2.049
56,102
-0.08(-3.53%)
Jun 25, 2020
2.096
2.211
2.096
2.124
32,138
+0.02(+1.00%)
Jun 24, 2020
2.236
2.236
2.096
2.103
43,559
-0.14(-6.23%)
Jun 23, 2020
2.243
2.337
2.229
2.243
37,314
-0.08(-3.60%)
Jun 22, 2020
2.180
2.341
2.102
2.327
42,835
+0.15(+6.73%)
Jun 19, 2020
2.201
2.201
2.026
2.180
97,321
+0.01(+0.32%)
Jun 18, 2020
2.306
2.376
2.166
2.173
48,109
-0.13(-5.76%)
Jun 17, 2020
2.432
2.432
2.306
2.306
19,869
-0.10(-4.35%)
Jun 16, 2020
2.306
2.522
2.306
2.411
34,443
+0.16(+7.14%)
Jun 15, 2020
2.306
2.348
2.208
2.250
36,624
-0.16(-6.67%)
Jun 12, 2020
2.369
2.515
2.330
2.411
59,251
+0.21(+9.45%)
Jun 11, 2020
2.508
2.634
2.202
2.202
111,724
-0.44(-16.61%)
Jun 10, 2020
2.564
2.662
2.529
2.641
64,891
+0.08(+3.00%)
Jun 09, 2020
2.480
2.606
2.473
2.564
47,737
+0.03(+1.38%)
Jun 08, 2020
2.480
2.536
2.390
2.529
108,337
+0.24(+10.56%)
Jun 05, 2020
2.341
2.410
2.243
2.288
93,170
+0.10(+4.74%)
Jun 04, 2020
2.103
2.271
2.096
2.184
116,860
+0.08(+3.85%)
Jun 03, 2020
1.838
2.201
1.789
2.103
194,250
+0.42(+24.90%)
Jun 02, 2020
1.502
1.712
1.482
1.684
100,822
+0.21(+14.22%)
Jun 01, 2020
1.460
1.481
1.436
1.474
34,908
+0.04(+2.68%)
May 29, 2020
1.453
1.473
1.397
1.436
51,809
-0.02(-1.16%)
May 28, 2020
1.432
1.470
1.409
1.453
35,499
+0.02(+1.17%)
May 27, 2020
1.467
1.467
1.425
1.436
43,857
-0.02(-1.20%)
May 26, 2020
1.488
1.488
1.432
1.453
68,233
-0.03(-2.20%)
May 22, 2020
1.425
1.495
1.425
1.486
37,068
+0.07(+4.77%)
May 21, 2020
1.397
1.432
1.384
1.418
43,801
-0.00(-0.00%)
May 20, 2020
1.397
1.432
1.397
1.418
30,908
-0.00(-0.24%)
May 19, 2020
1.363
1.422
1.349
1.422
48,113
+0.05(+3.30%)
May 18, 2020
1.397
1.397
1.321
1.376
116,616
+0.05(+3.81%)
May 15, 2020
1.349
1.389
1.321
1.326
40,932
-0.02(-1.67%)
May 14, 2020
1.328
1.369
1.321
1.349
74,206
+0.03(+2.12%)
May 13, 2020
1.397
1.397
1.321
1.321
39,649
-0.06(-4.55%)
May 12, 2020
1.363
1.383
1.331
1.383
59,264
+0.00(+0.00%)
May 11, 2020
1.397
1.397
1.363
1.383
39,770
+0.02(+1.54%)
May 08, 2020
1.376
1.376
1.335
1.363
31,772
+0.05(+3.72%)
May 07, 2020
1.397
1.397
1.307
1.314
55,730
-0.06(-4.08%)
May 06, 2020
1.369
1.369
1.341
1.369
18,465
+0.01(+1.03%)
May 05, 2020
1.390
1.397
1.331
1.356
42,168
-0.01(-0.51%)
May 04, 2020
1.328
1.390
1.321
1.363
20,733
+0.00(+0.34%)
May 01, 2020
1.376
1.397
1.321
1.358
32,631
-0.02(-1.35%)
Apr 30, 2020
1.390
1.390
1.349
1.376
41,726
-0.01(-1.00%)
Apr 29, 2020
1.328
1.390
1.328
1.390
60,586
+0.12(+9.34%)
Apr 28, 2020
1.376
1.404
1.265
1.272
83,652
-0.10(-7.61%)
Apr 27, 2020
1.439
1.439
1.342
1.376
62,808
-0.03(-2.48%)
Apr 24, 2020
1.390
1.411
1.321
1.411
24,616
+0.07(+5.21%)
Apr 23, 2020
1.279
1.406
1.279
1.342
96,721
+0.06(+4.92%)
Apr 22, 2020
1.425
1.425
1.279
1.279
37,700
-0.06(-4.19%)
Apr 21, 2020
1.411
1.502
1.279
1.335
100,538
-0.10(-7.28%)
Apr 20, 2020
1.446
1.516
1.432
1.439
58,543
-0.17(-10.44%)
Apr 17, 2020
1.607
1.635
1.593
1.607
32,058
+0.01(+0.44%)
Apr 16, 2020
1.817
1.831
1.572
1.600
84,184
-0.33(-17.10%)
Apr 15, 2020
1.991
1.995
1.887
1.930
23,724
-0.08(-3.75%)
Apr 14, 2020
2.082
2.082
1.935
2.005
47,326
+0.04(+2.14%)
Apr 13, 2020
1.963
2.096
1.914
1.963
52,587
+0.17(+9.77%)
Apr 09, 2020
1.803
2.025
1.740
1.789
50,664
+0.08(+4.92%)
Apr 08, 2020
1.677
1.782
1.677
1.705
48,091
+0.04(+2.52%)
Apr 07, 2020
1.789
1.894
1.642
1.663
44,926
+0.01(+0.85%)
Apr 06, 2020
1.607
1.726
1.607
1.649
15,283
+0.06(+3.60%)
Apr 03, 2020
1.677
1.677
1.587
1.592
13,167
-0.02(-0.96%)
Apr 02, 2020
1.782
1.901
1.607
1.607
45,241
-0.21(-11.54%)
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.