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
Amrep Corp
(NY:
AXR
)
16.50
-3.84 (-18.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
10.50
11.80
10.50
11.10
87,482
+0.55(+5.21%)
Mar 30, 2021
10.44
10.68
10.40
10.55
5,445
-0.05(-0.47%)
Mar 29, 2021
10.45
10.98
10.40
10.60
4,958
+0.17(+1.63%)
Mar 26, 2021
10.82
10.82
10.43
10.43
3,200
-0.35(-3.25%)
Mar 25, 2021
10.61
11.12
10.40
10.78
3,150
+0.38(+3.65%)
Mar 24, 2021
10.47
10.80
10.40
10.40
11,907
-0.12(-1.14%)
Mar 23, 2021
10.31
11.44
9.820
10.52
42,207
+0.02(+0.19%)
Mar 22, 2021
11.15
11.45
10.25
10.50
12,576
-0.88(-7.73%)
Mar 19, 2021
10.19
11.55
10.04
11.38
39,500
+0.94(+9.00%)
Mar 18, 2021
10.55
10.55
10.10
10.44
8,825
-0.01(-0.10%)
Mar 17, 2021
10.87
10.87
10.26
10.45
9,290
-0.42(-3.86%)
Mar 16, 2021
10.82
11.64
10.59
10.87
39,062
+0.33(+3.13%)
Mar 15, 2021
9.550
10.60
9.550
10.54
82,544
+1.01(+10.60%)
Mar 12, 2021
8.700
10.31
8.635
9.530
95,800
+1.47(+18.28%)
Mar 11, 2021
7.760
8.210
7.760
8.057
66,449
+0.13(+1.60%)
Mar 10, 2021
8.010
8.517
7.700
7.930
6,050
-0.09(-1.12%)
Mar 09, 2021
8.010
8.190
8.000
8.020
3,899
+0.00(+0.00%)
Mar 08, 2021
7.900
8.410
7.900
8.020
8,306
+0.47(+6.23%)
Mar 05, 2021
7.740
7.740
7.413
7.550
5,200
-0.28(-3.58%)
Mar 04, 2021
7.670
8.190
7.670
7.830
2,033
-0.21(-2.61%)
Mar 03, 2021
7.640
8.040
7.640
8.040
9,471
+0.36(+4.76%)
Mar 02, 2021
7.630
7.720
7.000
7.675
25,051
+0.21(+2.88%)
Mar 01, 2021
7.980
8.070
7.460
7.460
6,022
-0.62(-7.67%)
Feb 26, 2021
8.300
8.380
7.910
8.080
8,900
-0.32(-3.81%)
Feb 25, 2021
8.650
8.910
8.400
8.400
12,366
-0.11(-1.29%)
Feb 24, 2021
8.180
8.510
8.000
8.510
6,674
+0.31(+3.78%)
Feb 23, 2021
8.810
8.834
8.191
8.200
15,506
-0.75(-8.38%)
Feb 22, 2021
9.200
9.200
8.950
8.950
4,496
-0.37(-3.97%)
Feb 19, 2021
9.440
9.440
9.090
9.320
28,700
+0.16(+1.69%)
Feb 18, 2021
8.810
9.370
8.745
9.165
60,256
+0.52(+6.08%)
Feb 17, 2021
8.970
8.970
8.640
8.640
1,077
-0.06(-0.72%)
Feb 16, 2021
8.970
9.200
8.703
8.703
4,668
-0.27(-2.98%)
Feb 12, 2021
8.700
8.970
8.700
8.970
7,200
+0.26(+2.99%)
Feb 11, 2021
8.660
8.970
8.490
8.710
28,837
-0.05(-0.57%)
Feb 10, 2021
8.950
9.000
8.760
8.760
10,309
-0.18(-1.99%)
Feb 09, 2021
8.930
9.097
8.748
8.938
4,240
-0.05(-0.61%)
Feb 08, 2021
9.160
9.160
8.993
8.993
3,721
-0.16(-1.77%)
Feb 05, 2021
9.020
9.250
9.020
9.155
13,400
+0.13(+1.50%)
Feb 04, 2021
8.620
9.490
8.620
9.020
47,037
+0.37(+4.28%)
Feb 03, 2021
8.500
8.672
8.432
8.650
23,552
+0.28(+3.35%)
Feb 02, 2021
8.560
8.643
8.364
8.370
37,433
-0.19(-2.22%)
Feb 01, 2021
8.180
8.620
8.150
8.560
20,411
+0.56(+7.00%)
Jan 29, 2021
7.810
8.060
7.580
8.000
15,800
+0.18(+2.30%)
Jan 28, 2021
8.200
8.200
7.620
7.820
3,142
-0.22(-2.79%)
Jan 27, 2021
7.760
8.355
7.680
8.045
5,845
+0.04(+0.56%)
Jan 26, 2021
7.720
8.000
7.610
8.000
13,183
+0.29(+3.76%)
Jan 25, 2021
7.970
7.980
7.432
7.710
3,848
-0.09(-1.16%)
Jan 22, 2021
7.940
8.107
7.800
7.800
1,200
-0.11(-1.39%)
Jan 21, 2021
7.850
8.070
7.820
7.910
2,920
+0.29(+3.81%)
Jan 20, 2021
7.730
7.809
7.568
7.620
4,295
-0.18(-2.31%)
Jan 19, 2021
8.030
8.030
7.700
7.800
3,768
-0.19(-2.38%)
Jan 15, 2021
8.040
8.080
7.960
7.990
22,700
-0.03(-0.35%)
Jan 14, 2021
8.080
8.090
7.900
8.018
7,463
+0.01(+0.10%)
Jan 13, 2021
8.060
8.060
7.870
8.010
3,028
-0.18(-2.14%)
Jan 12, 2021
8.360
8.360
8.030
8.185
15,759
-0.06(-0.79%)
Jan 11, 2021
7.930
8.400
7.930
8.250
37,712
+0.44(+5.63%)
Jan 08, 2021
7.830
8.010
7.810
7.810
6,000
+0.13(+1.69%)
Jan 07, 2021
7.960
8.110
7.680
7.680
5,279
-0.29(-3.64%)
Jan 06, 2021
7.910
8.200
7.910
7.970
5,118
+0.20(+2.57%)
Jan 05, 2021
8.190
8.420
7.610
7.770
11,888
-0.50(-6.05%)
Jan 04, 2021
8.510
8.510
8.270
8.270
1,077
-0.27(-3.16%)
Dec 31, 2020
8.540
8.540
8.540
13,309
+0.01(+0.12%)
Dec 30, 2020
8.440
8.600
8.360
8.530
13,309
+0.18(+2.16%)
Dec 29, 2020
8.350
8.400
8.330
8.350
10,236
-0.26(-3.02%)
Dec 28, 2020
8.620
8.620
8.490
8.610
9,030
-0.01(-0.12%)
Dec 24, 2020
8.410
8.630
8.380
8.620
5,100
+0.14(+1.65%)
Dec 23, 2020
8.710
8.720
8.480
8.480
11,504
-0.09(-1.05%)
Dec 22, 2020
8.590
8.610
8.550
8.570
4,443
+0.13(+1.54%)
Dec 21, 2020
7.950
9.080
7.910
8.440
15,881
+0.43(+5.37%)
Dec 18, 2020
7.730
8.010
7.730
8.010
14,100
+0.11(+1.39%)
Dec 17, 2020
7.750
7.900
7.721
7.900
7,870
+0.10(+1.28%)
Dec 16, 2020
7.830
7.830
7.743
7.800
7,322
+0.07(+0.91%)
Dec 15, 2020
7.300
7.800
7.300
7.730
18,070
+0.55(+7.59%)
Dec 14, 2020
7.330
7.330
7.140
7.185
11,145
+0.02(+0.35%)
Dec 11, 2020
7.210
7.277
7.120
7.160
2,100
+0.05(+0.70%)
Dec 10, 2020
7.290
7.295
7.080
7.110
23,435
-0.06(-0.84%)
Dec 09, 2020
7.130
7.500
7.010
7.170
15,728
+0.13(+1.85%)
Dec 08, 2020
7.070
7.240
7.000
7.040
19,358
-0.11(-1.54%)
Dec 07, 2020
7.200
7.370
7.040
7.150
23,039
+0.11(+1.56%)
Dec 04, 2020
7.020
7.196
7.020
7.040
25,600
+0.29(+4.30%)
Dec 03, 2020
7.120
7.300
6.750
6.750
28,476
-0.42(-5.86%)
Dec 02, 2020
6.150
7.220
6.150
7.170
77,353
+1.09(+17.93%)
Dec 01, 2020
5.990
6.080
5.990
6.080
13,582
+0.14(+2.44%)
Nov 30, 2020
5.980
5.980
5.883
5.935
2,828
+0.09(+1.46%)
Nov 27, 2020
5.850
5.850
5.850
5.850
100
-0.05(-0.85%)
Nov 25, 2020
5.900
6.000
5.850
5.900
8,300
-0.10(-1.67%)
Nov 24, 2020
6.070
6.170
5.810
6.000
18,846
-0.01(-0.16%)
Nov 23, 2020
6.220
6.225
6.010
6.010
13,927
-0.17(-2.75%)
Nov 20, 2020
6.120
6.200
6.120
6.180
12,600
+0.17(+2.83%)
Nov 19, 2020
6.070
6.070
6.010
6.010
1,017
-0.14(-2.27%)
Nov 18, 2020
6.060
6.190
6.010
6.150
17,156
+0.08(+1.40%)
Nov 17, 2020
6.180
6.180
6.010
6.065
3,515
-0.11(-1.86%)
Nov 16, 2020
6.360
6.360
6.180
6.180
2,216
-0.07(-1.12%)
Nov 13, 2020
6.250
6.250
6.250
6.250
300
-0.05(-0.79%)
Nov 12, 2020
6.400
6.410
6.300
6.300
2,903
-0.09(-1.49%)
Nov 11, 2020
6.330
6.395
6.330
6.395
239
+0.06(+1.03%)
Nov 10, 2020
6.114
6.330
6.114
6.330
7,028
-0.01(-0.16%)
Nov 09, 2020
6.460
6.460
6.202
6.340
5,067
+0.19(+3.09%)
Nov 06, 2020
6.180
6.201
6.150
6.150
2,800
+0.10(+1.65%)
Nov 05, 2020
6.190
6.190
6.050
6.050
2,633
-0.13(-2.18%)
Nov 04, 2020
6.320
6.320
6.150
6.185
6,691
-0.14(-2.14%)
Nov 03, 2020
6.560
6.560
6.320
6.320
3,429
-0.24(-3.72%)
Nov 02, 2020
6.660
6.695
6.430
6.564
7,471
+0.05(+0.83%)
Oct 30, 2020
6.820
6.853
6.500
6.510
8,200
-0.27(-3.98%)
Oct 29, 2020
6.820
6.820
6.780
6.780
334
+0.42(+6.60%)
Oct 28, 2020
6.480
6.480
6.260
6.360
3,541
-0.21(-3.20%)
Oct 27, 2020
6.570
6.570
6.570
6.570
1,799
+0.03(+0.46%)
Oct 26, 2020
6.540
6.540
6.540
6.540
133
-0.06(-0.91%)
Oct 23, 2020
6.450
6.680
6.420
6.600
1,300
+0.40(+6.45%)
Oct 22, 2020
6.220
6.690
6.110
6.200
2,418
-0.03(-0.48%)
Oct 21, 2020
6.720
6.720
6.230
6.230
13,437
-0.50(-7.43%)
Oct 20, 2020
6.500
6.730
6.220
6.730
4,327
+0.29(+4.50%)
Oct 19, 2020
6.490
6.490
6.300
6.440
8,224
+0.01(+0.16%)
Oct 16, 2020
6.180
6.430
6.050
6.430
2,000
+0.20(+3.21%)
Oct 15, 2020
5.900
6.230
5.780
6.230
5,765
+0.12(+1.96%)
Oct 14, 2020
5.990
6.150
5.990
6.110
714
+0.00(+0.00%)
Oct 13, 2020
5.880
6.120
5.870
6.110
4,600
+0.23(+3.90%)
Oct 12, 2020
5.881
5.881
5.881
5.881
724
-0.18(-2.96%)
Oct 09, 2020
6.060
6.060
6.060
6.060
100
+0.00(+0.00%)
Oct 08, 2020
6.060
6.060
6.060
6.060
263
+0.10(+1.68%)
Oct 07, 2020
5.770
5.960
5.770
5.960
347
+0.25(+4.38%)
Oct 06, 2020
5.740
6.170
5.710
5.710
2,273
-0.03(-0.52%)
Oct 05, 2020
5.740
5.740
5.740
5.740
451
+0.04(+0.61%)
Oct 02, 2020
5.400
5.705
5.380
5.705
800
+0.26(+4.87%)
Oct 01, 2020
5.210
5.590
5.210
5.440
23,866
-0.16(-2.86%)
Sep 30, 2020
5.240
5.630
5.240
5.600
7,148
+0.17(+3.13%)
Sep 29, 2020
5.070
5.430
5.070
5.430
7,091
+0.31(+6.05%)
Sep 28, 2020
4.980
5.150
4.980
5.120
10,678
+0.15(+3.00%)
Sep 25, 2020
5.080
5.116
4.955
4.971
4,300
-0.09(-1.86%)
Sep 24, 2020
5.240
5.240
5.065
5.065
2,539
-0.17(-3.34%)
Sep 23, 2020
5.550
5.550
5.240
5.240
3,575
-0.51(-8.87%)
Sep 22, 2020
5.690
5.830
5.420
5.750
6,672
-0.21(-3.52%)
Sep 21, 2020
5.430
5.960
5.430
5.960
3,597
+0.41(+7.39%)
Sep 18, 2020
5.230
5.570
5.150
5.550
35,100
+0.12(+2.21%)
Sep 17, 2020
5.000
5.430
5.000
5.430
13,585
+0.38(+7.52%)
Sep 16, 2020
4.970
5.070
4.840
5.050
10,543
+0.09(+1.81%)
Sep 15, 2020
5.060
5.080
4.950
4.960
2,408
-0.09(-1.88%)
Sep 14, 2020
4.860
5.055
4.860
5.055
6,831
+0.23(+4.88%)
Sep 11, 2020
4.670
4.893
4.670
4.820
14,800
+0.16(+3.43%)
Sep 10, 2020
4.720
4.840
4.650
4.660
7,068
-0.10(-2.10%)
Sep 09, 2020
4.690
4.780
4.660
4.760
2,980
+0.13(+2.86%)
Sep 08, 2020
4.820
4.824
4.560
4.628
10,636
-0.21(-4.29%)
Sep 04, 2020
4.814
4.880
4.800
4.835
3,500
+0.06(+1.26%)
Sep 03, 2020
4.750
4.785
4.750
4.775
758
+0.02(+0.45%)
Sep 02, 2020
4.740
4.780
4.740
4.754
1,503
+0.05(+1.04%)
Sep 01, 2020
4.590
4.740
4.590
4.705
5,306
+0.17(+3.63%)
Aug 31, 2020
4.450
4.670
4.450
4.540
3,716
-0.01(-0.22%)
Aug 28, 2020
4.440
4.550
4.440
4.550
1,100
+0.02(+0.44%)
Aug 27, 2020
4.530
4.530
4.530
4.530
47
+0.00(+0.00%)
Aug 26, 2020
4.560
4.560
4.440
4.530
4,600
+0.02(+0.44%)
Aug 25, 2020
4.650
4.730
4.450
4.510
11,573
-0.06(-1.31%)
Aug 24, 2020
4.810
4.810
4.460
4.570
11,253
-0.13(-2.77%)
Aug 21, 2020
4.860
4.860
4.650
4.700
7,600
-0.25(-5.15%)
Aug 20, 2020
5.000
5.002
4.900
4.955
2,115
-0.01(-0.30%)
Aug 19, 2020
4.950
4.985
4.900
4.970
2,507
-0.04(-0.80%)
Aug 18, 2020
4.900
5.010
4.900
5.010
877
+0.06(+1.21%)
Aug 17, 2020
5.010
5.014
4.830
4.950
5,043
-0.01(-0.20%)
Aug 14, 2020
4.900
5.040
4.900
4.960
3,100
+0.04(+0.81%)
Aug 13, 2020
4.850
4.970
4.840
4.920
3,466
-0.00(-0.10%)
Aug 12, 2020
4.780
4.930
4.760
4.925
7,076
+0.17(+3.58%)
Aug 11, 2020
4.675
4.830
4.675
4.755
3,025
-0.07(-1.35%)
Aug 10, 2020
4.750
4.820
4.690
4.820
3,600
+0.12(+2.55%)
Aug 07, 2020
4.650
4.750
4.650
4.700
103,100
+0.09(+1.95%)
Aug 06, 2020
4.600
4.610
4.590
4.610
3,136
+0.01(+0.22%)
Aug 05, 2020
4.610
4.610
4.497
4.600
9,622
+0.00(+0.00%)
Aug 04, 2020
4.500
4.600
4.500
4.600
3,770
+0.12(+2.68%)
Aug 03, 2020
4.500
4.500
4.438
4.480
3,336
+0.02(+0.45%)
Jul 31, 2020
4.420
4.530
4.420
4.460
900
-0.02(-0.45%)
Jul 30, 2020
4.480
4.480
4.480
4.480
406
-0.02(-0.44%)
Jul 29, 2020
4.500
4.590
4.490
4.500
10,505
+0.00(+0.00%)
Jul 28, 2020
4.430
4.500
4.420
4.500
2,700
-0.04(-0.88%)
Jul 27, 2020
4.600
4.650
4.530
4.540
9,860
-0.06(-1.30%)
Jul 24, 2020
4.520
4.600
4.410
4.600
2,900
+0.08(+1.77%)
Jul 23, 2020
4.580
4.580
4.510
4.520
1,266
-0.06(-1.31%)
Jul 22, 2020
4.520
4.600
4.510
4.580
6,994
+0.01(+0.11%)
Jul 21, 2020
4.640
4.640
4.430
4.575
3,356
-0.04(-0.76%)
Jul 20, 2020
4.650
4.680
4.510
4.610
2,308
+0.01(+0.22%)
Jul 17, 2020
4.502
4.625
4.502
4.600
900
-0.05(-1.08%)
Jul 16, 2020
4.610
4.650
4.585
4.650
5,228
-0.05(-1.06%)
Jul 15, 2020
4.700
4.700
4.699
4.700
5,259
-0.03(-0.64%)
Jul 14, 2020
4.670
4.730
4.670
4.730
600
+0.06(+1.37%)
Jul 13, 2020
4.590
4.710
4.590
4.666
1,317
-0.03(-0.72%)
Jul 10, 2020
4.750
4.750
4.580
4.700
6,900
-0.03(-0.63%)
Jul 09, 2020
4.700
4.730
4.700
4.730
726
+0.01(+0.21%)
Jul 08, 2020
4.720
4.720
4.720
4.720
176
+0.01(+0.21%)
Jul 07, 2020
4.740
4.740
4.700
4.710
1,418
-0.03(-0.63%)
Jul 06, 2020
4.700
4.800
4.700
4.740
4,381
+0.06(+1.23%)
Jul 02, 2020
4.900
4.900
4.599
4.682
9,300
+0.12(+2.69%)
Jul 01, 2020
4.425
4.560
4.425
4.560
27,848
+0.05(+1.11%)
Jun 30, 2020
4.553
4.553
4.500
4.510
14,387
+0.06(+1.35%)
Jun 29, 2020
4.450
4.534
4.450
4.450
2,023
-0.04(-0.89%)
Jun 26, 2020
4.490
4.550
4.460
4.490
3,200
+0.04(+0.79%)
Jun 25, 2020
4.540
4.550
4.420
4.455
6,298
-0.04(-1.00%)
Jun 24, 2020
4.603
4.603
4.500
4.500
5,704
-0.11(-2.28%)
Jun 23, 2020
4.605
4.605
4.605
4.605
244
+0.01(+0.11%)
Jun 22, 2020
4.600
4.600
74
+0.00(+0.00%)
Jun 19, 2020
4.600
4.600
4.530
4.600
41,600
+0.03(+0.66%)
Jun 18, 2020
4.590
4.605
4.530
4.570
1,957
+0.01(+0.22%)
Jun 17, 2020
4.540
4.680
4.530
4.560
1,176
+0.02(+0.44%)
Jun 16, 2020
4.615
4.615
4.540
4.540
5,024
+0.05(+1.04%)
Jun 15, 2020
4.400
4.493
4.400
4.493
2,145
-0.01(-0.15%)
Jun 12, 2020
4.490
4.500
4.425
4.500
4,300
+0.15(+3.45%)
Jun 11, 2020
4.520
4.520
4.350
4.350
7,010
-0.21(-4.61%)
Jun 10, 2020
4.560
4.560
4.560
4.560
249
-0.01(-0.22%)
Jun 09, 2020
4.640
4.640
4.570
4.570
3,285
-0.05(-1.19%)
Jun 08, 2020
4.775
4.850
4.600
4.625
18,371
-0.01(-0.32%)
Jun 05, 2020
4.680
4.782
4.630
4.640
7,000
+0.05(+1.09%)
Jun 04, 2020
4.800
4.800
4.590
4.590
1,414
+0.17(+3.85%)
Jun 03, 2020
4.460
4.530
4.420
4.420
2,575
-0.01(-0.23%)
Jun 02, 2020
4.600
4.648
4.430
4.430
7,212
+0.22(+5.23%)
Jun 01, 2020
4.210
4.210
4.210
4.210
140
+0.00(+0.00%)
May 29, 2020
4.280
4.280
4.210
4.210
21,600
-0.03(-0.71%)
May 28, 2020
4.460
4.460
4.201
4.240
1,443
-0.05(-1.16%)
May 27, 2020
4.521
4.521
4.250
4.290
6,666
-0.11(-2.50%)
May 26, 2020
4.610
4.610
4.397
4.400
646
+0.12(+2.80%)
May 22, 2020
4.280
4.280
4.280
4.280
100
+0.00(+0.00%)
May 21, 2020
4.280
4.280
4.280
4.280
1,341
-0.22(-4.89%)
May 20, 2020
4.450
4.500
4.450
4.500
599
+0.11(+2.51%)
May 19, 2020
4.390
4.390
88
+0.00(+0.00%)
May 18, 2020
4.470
4.481
4.390
4.390
1,440
+0.17(+4.03%)
May 15, 2020
4.220
4.220
4.220
4.220
100
+0.00(+0.00%)
May 14, 2020
4.350
4.350
4.220
4.220
1,182
-0.14(-3.16%)
May 13, 2020
4.380
4.380
4.358
4.358
522
-0.07(-1.63%)
May 12, 2020
4.420
4.430
4.420
4.430
252
+0.07(+1.61%)
May 11, 2020
4.520
4.730
4.360
4.360
3,920
-0.19(-4.18%)
May 08, 2020
4.560
4.620
4.497
4.550
2,800
+0.06(+1.34%)
May 07, 2020
4.450
4.530
4.450
4.490
615
+0.10(+2.28%)
May 06, 2020
4.300
4.390
4.250
4.390
855
+0.03(+0.63%)
May 05, 2020
4.360
4.362
4.250
4.362
1,061
+0.18(+4.36%)
May 04, 2020
4.380
4.420
4.180
4.180
16,485
-0.22(-5.00%)
May 01, 2020
4.930
4.949
4.120
4.400
44,300
-0.44(-9.09%)
Apr 30, 2020
4.380
4.990
4.360
4.840
40,127
+0.48(+11.11%)
Apr 29, 2020
4.190
4.356
4.190
4.356
8,102
+0.29(+7.03%)
Apr 28, 2020
4.070
4.070
4.070
4.070
76
+0.00(+0.00%)
Apr 27, 2020
4.057
4.100
4.025
4.070
17,739
+0.06(+1.52%)
Apr 24, 2020
4.075
4.105
4.000
4.009
6,700
-0.03(-0.86%)
Apr 23, 2020
4.140
4.140
4.044
4.044
501
-0.10(-2.32%)
Apr 22, 2020
4.200
4.200
4.025
4.140
4,751
+0.07(+1.77%)
Apr 21, 2020
4.150
4.150
4.041
4.068
3,427
-0.08(-1.98%)
Apr 20, 2020
4.100
4.183
4.100
4.150
7,194
+0.05(+1.22%)
Apr 17, 2020
4.165
4.165
4.087
4.100
17,100
+0.09(+2.24%)
Apr 16, 2020
4.170
4.230
4.010
4.010
3,455
-0.24(-5.65%)
Apr 15, 2020
4.200
4.250
4.180
4.250
2,535
-0.05(-1.16%)
Apr 14, 2020
4.300
4.350
4.300
4.300
3,135
-0.05(-1.15%)
Apr 13, 2020
4.380
4.380
4.300
4.350
6,416
-0.03(-0.68%)
Apr 09, 2020
4.130
4.600
4.130
4.380
26,900
+0.23(+5.54%)
Apr 08, 2020
4.150
4.330
4.080
4.150
26,083
-0.04(-0.95%)
Apr 07, 2020
4.320
4.450
3.981
4.190
14,214
-0.07(-1.64%)
Apr 06, 2020
4.450
4.450
4.260
4.260
1,054
-0.10(-2.29%)
Apr 03, 2020
4.420
4.570
4.190
4.360
2,700
+0.01(+0.23%)
Apr 02, 2020
4.400
4.400
4.340
4.350
5,998
-0.19(-4.19%)
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.