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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
3.360
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 31, 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
5.580
5.600
5.440
5.500
94,976
+0.00(+0.00%)
Mar 30, 2021
5.490
5.530
5.450
5.500
71,521
+0.04(+0.73%)
Mar 29, 2021
5.500
5.650
5.450
5.460
121,421
-0.07(-1.27%)
Mar 26, 2021
5.540
5.590
5.480
5.530
89,300
+0.04(+0.73%)
Mar 25, 2021
5.300
5.520
5.190
5.490
179,678
+0.11(+2.04%)
Mar 24, 2021
5.280
5.470
5.280
5.380
140,405
+0.11(+2.09%)
Mar 23, 2021
5.410
5.430
5.250
5.270
91,420
-0.19(-3.48%)
Mar 22, 2021
5.490
5.520
5.200
5.460
151,098
+0.03(+0.55%)
Mar 19, 2021
5.620
5.620
5.370
5.430
343,600
-0.19(-3.38%)
Mar 18, 2021
5.750
5.860
5.620
5.620
94,665
-0.12(-2.09%)
Mar 17, 2021
5.770
5.800
5.700
5.740
93,467
-0.03(-0.52%)
Mar 16, 2021
5.720
5.800
5.680
5.770
103,254
+0.05(+0.87%)
Mar 15, 2021
5.700
5.780
5.610
5.720
168,714
-0.03(-0.52%)
Mar 12, 2021
5.750
5.790
5.688
5.750
109,500
+0.00(+0.00%)
Mar 11, 2021
5.850
6.000
5.670
5.750
235,444
+0.00(+0.00%)
Mar 10, 2021
5.800
5.840
5.710
5.750
127,108
+0.02(+0.35%)
Mar 09, 2021
5.850
5.850
5.650
5.730
125,753
-0.09(-1.55%)
Mar 08, 2021
5.800
5.890
5.740
5.820
125,496
+0.02(+0.34%)
Mar 05, 2021
5.820
5.920
5.580
5.800
243,500
+0.01(+0.17%)
Mar 04, 2021
6.140
6.200
5.675
5.790
159,306
-0.34(-5.55%)
Mar 03, 2021
5.960
6.320
5.910
6.130
319,157
+0.18(+3.03%)
Mar 02, 2021
5.980
6.040
5.850
5.950
81,920
-0.10(-1.65%)
Mar 01, 2021
5.850
6.080
5.810
6.050
119,215
+0.35(+6.14%)
Feb 26, 2021
5.650
5.840
5.510
5.700
153,900
+0.01(+0.18%)
Feb 25, 2021
5.880
5.970
5.632
5.690
142,120
-0.15(-2.57%)
Feb 24, 2021
6.040
6.120
5.730
5.840
280,080
-0.12(-2.01%)
Feb 23, 2021
6.250
6.270
5.821
5.960
231,990
-0.38(-5.99%)
Feb 22, 2021
6.100
6.640
6.070
6.340
226,028
+0.24(+3.93%)
Feb 19, 2021
6.000
6.220
6.000
6.100
243,900
+0.12(+2.01%)
Feb 18, 2021
5.880
6.090
5.670
5.980
196,175
+0.06(+1.01%)
Feb 17, 2021
5.990
6.060
5.720
5.920
153,890
-0.09(-1.50%)
Feb 16, 2021
5.800
6.140
5.680
6.010
261,231
+0.32(+5.62%)
Feb 12, 2021
5.750
5.905
5.650
5.690
64,900
-0.13(-2.23%)
Feb 11, 2021
5.850
5.890
5.637
5.820
112,603
+0.11(+1.93%)
Feb 10, 2021
5.840
5.850
5.570
5.710
108,756
-0.13(-2.23%)
Feb 09, 2021
5.940
6.020
5.720
5.840
166,991
-0.06(-1.02%)
Feb 08, 2021
5.980
6.240
5.840
5.900
247,862
-0.02(-0.34%)
Feb 05, 2021
6.000
6.100
5.653
5.920
408,900
+0.61(+11.49%)
Feb 04, 2021
5.030
5.360
5.030
5.310
185,912
+0.28(+5.57%)
Feb 03, 2021
4.690
5.200
4.690
5.030
164,739
+0.38(+8.17%)
Feb 02, 2021
5.200
5.200
4.630
4.650
265,265
-0.47(-9.18%)
Feb 01, 2021
5.080
5.220
4.920
5.120
70,621
+0.05(+0.99%)
Jan 29, 2021
5.150
5.360
5.020
5.070
92,100
-0.12(-2.31%)
Jan 28, 2021
5.300
5.350
5.140
5.190
79,611
-0.06(-1.14%)
Jan 27, 2021
5.350
5.480
5.180
5.250
103,270
-0.25(-4.55%)
Jan 26, 2021
5.490
5.560
5.350
5.500
116,341
+0.06(+1.10%)
Jan 25, 2021
5.390
5.600
5.320
5.440
106,015
+0.06(+1.12%)
Jan 22, 2021
5.280
5.400
5.250
5.380
71,200
+0.05(+0.94%)
Jan 21, 2021
5.450
5.455
5.300
5.330
73,301
-0.12(-2.20%)
Jan 20, 2021
5.420
5.525
5.260
5.450
147,332
+0.03(+0.55%)
Jan 19, 2021
5.570
5.600
5.360
5.420
120,108
-0.08(-1.45%)
Jan 15, 2021
5.470
5.550
5.320
5.500
79,700
-0.02(-0.36%)
Jan 14, 2021
5.390
5.580
5.390
5.520
78,455
+0.12(+2.22%)
Jan 13, 2021
5.550
5.580
5.360
5.400
68,505
-0.13(-2.35%)
Jan 12, 2021
5.360
5.575
5.310
5.530
62,996
+0.20(+3.75%)
Jan 11, 2021
5.430
5.476
5.300
5.330
68,939
-0.16(-2.91%)
Jan 08, 2021
5.570
5.590
5.420
5.490
43,000
-0.08(-1.44%)
Jan 07, 2021
5.600
5.740
5.450
5.570
110,429
+0.01(+0.18%)
Jan 06, 2021
5.490
5.740
5.420
5.560
147,267
+0.11(+2.02%)
Jan 05, 2021
5.350
5.540
5.350
5.450
66,810
+0.08(+1.49%)
Jan 04, 2021
5.550
5.550
5.258
5.370
90,322
-0.13(-2.36%)
Dec 31, 2020
5.500
5.500
5.500
214,727
-0.19(-3.34%)
Dec 30, 2020
5.410
5.810
5.410
5.690
214,727
+0.27(+4.98%)
Dec 29, 2020
5.700
5.700
5.310
5.420
97,377
-0.28(-4.91%)
Dec 28, 2020
5.900
6.140
5.640
5.700
188,856
-0.26(-4.36%)
Dec 24, 2020
5.840
5.990
5.780
5.960
56,700
+0.17(+2.94%)
Dec 23, 2020
5.850
5.980
5.730
5.790
117,901
+0.01(+0.17%)
Dec 22, 2020
5.820
6.100
5.730
5.780
91,920
-0.03(-0.52%)
Dec 21, 2020
5.600
5.870
5.520
5.810
109,824
+0.06(+1.04%)
Dec 18, 2020
5.890
5.890
5.680
5.750
433,200
-0.09(-1.54%)
Dec 17, 2020
5.650
5.840
5.530
5.840
116,020
+0.29(+5.23%)
Dec 16, 2020
5.590
5.593
5.430
5.550
70,257
+0.00(+0.00%)
Dec 15, 2020
5.510
5.610
5.400
5.550
41,287
+0.09(+1.65%)
Dec 14, 2020
5.570
5.660
5.460
5.460
47,490
-0.09(-1.62%)
Dec 11, 2020
5.510
5.650
5.480
5.550
62,400
-0.01(-0.18%)
Dec 10, 2020
5.570
5.610
5.470
5.560
50,112
-0.06(-1.07%)
Dec 09, 2020
5.560
5.640
5.480
5.620
88,247
+0.06(+1.08%)
Dec 08, 2020
5.340
5.570
5.340
5.560
71,177
+0.18(+3.35%)
Dec 07, 2020
5.470
5.540
5.350
5.380
83,794
-0.09(-1.65%)
Dec 04, 2020
5.390
5.596
5.390
5.470
81,400
+0.11(+2.05%)
Dec 03, 2020
5.310
5.520
5.310
5.360
56,792
+0.01(+0.19%)
Dec 02, 2020
5.310
5.420
5.200
5.350
73,604
+0.00(+0.00%)
Dec 01, 2020
5.650
5.738
5.330
5.350
101,462
-0.30(-5.31%)
Nov 30, 2020
5.940
6.000
5.610
5.650
108,937
-0.37(-6.15%)
Nov 27, 2020
5.800
6.030
5.800
6.020
58,600
+0.19(+3.26%)
Nov 25, 2020
6.180
6.180
5.700
5.830
115,300
-0.32(-5.20%)
Nov 24, 2020
5.730
6.370
5.720
6.150
252,440
+0.45(+7.89%)
Nov 23, 2020
5.580
5.750
5.500
5.700
82,064
+0.20(+3.64%)
Nov 20, 2020
5.220
5.530
5.190
5.500
100,300
+0.24(+4.56%)
Nov 19, 2020
5.220
5.340
5.090
5.260
61,846
+0.02(+0.38%)
Nov 18, 2020
5.280
5.380
5.190
5.240
53,514
+0.00(+0.00%)
Nov 17, 2020
5.170
5.330
5.020
5.240
65,717
+0.07(+1.35%)
Nov 16, 2020
5.000
5.210
5.000
5.170
87,382
+0.19(+3.82%)
Nov 13, 2020
4.840
5.040
4.840
4.980
86,500
+0.10(+2.05%)
Nov 12, 2020
4.840
4.970
4.820
4.880
66,403
-0.10(-2.01%)
Nov 11, 2020
4.950
5.040
4.830
4.980
105,065
+0.04(+0.81%)
Nov 10, 2020
4.760
4.970
4.720
4.940
170,036
+0.22(+4.66%)
Nov 09, 2020
4.680
4.880
4.630
4.720
208,412
+0.22(+4.89%)
Nov 06, 2020
4.590
4.610
4.410
4.500
48,100
-0.08(-1.75%)
Nov 05, 2020
4.480
4.620
4.473
4.580
47,298
+0.07(+1.55%)
Nov 04, 2020
4.510
4.560
4.460
4.510
76,196
-0.09(-1.96%)
Nov 03, 2020
4.580
4.700
4.510
4.600
74,814
+0.04(+0.88%)
Nov 02, 2020
4.420
4.580
4.420
4.560
104,124
+0.11(+2.47%)
Oct 30, 2020
4.330
4.490
4.280
4.450
215,600
+0.08(+1.83%)
Oct 29, 2020
4.110
4.420
4.090
4.370
187,849
+0.24(+5.81%)
Oct 28, 2020
4.380
4.410
4.060
4.130
169,529
-0.34(-7.61%)
Oct 27, 2020
4.530
4.530
4.395
4.470
53,825
-0.06(-1.32%)
Oct 26, 2020
4.350
4.530
4.310
4.530
113,440
+0.11(+2.49%)
Oct 23, 2020
4.410
4.460
4.260
4.420
119,100
+0.00(+0.00%)
Oct 22, 2020
4.620
4.680
4.410
4.420
72,308
-0.18(-3.91%)
Oct 21, 2020
4.450
4.640
4.400
4.600
73,203
+0.15(+3.37%)
Oct 20, 2020
4.350
4.470
4.350
4.450
116,119
+0.11(+2.53%)
Oct 19, 2020
4.490
4.490
4.320
4.340
59,111
-0.16(-3.56%)
Oct 16, 2020
4.500
4.570
4.500
4.500
67,000
-0.01(-0.22%)
Oct 15, 2020
4.450
4.540
4.370
4.510
57,817
+0.01(+0.22%)
Oct 14, 2020
4.460
4.540
4.310
4.500
132,405
+0.20(+4.65%)
Oct 13, 2020
4.580
4.590
4.230
4.300
183,078
-0.28(-6.11%)
Oct 12, 2020
4.720
4.720
4.510
4.580
76,077
-0.11(-2.35%)
Oct 09, 2020
4.740
4.790
4.620
4.690
93,100
-0.05(-1.05%)
Oct 08, 2020
4.790
4.880
4.690
4.740
100,010
-0.08(-1.66%)
Oct 07, 2020
4.640
4.850
4.620
4.820
146,750
+0.25(+5.47%)
Oct 06, 2020
4.570
4.830
4.450
4.570
199,060
+0.00(+0.00%)
Oct 05, 2020
4.760
4.900
4.550
4.570
272,811
-0.24(-4.99%)
Oct 02, 2020
4.900
4.980
4.710
4.810
506,300
-0.22(-4.37%)
Oct 01, 2020
5.690
6.250
4.810
5.030
13,595,889
+0.97(+23.89%)
Sep 30, 2020
4.000
4.150
4.000
4.060
2,692,267
+0.06(+1.50%)
Sep 29, 2020
4.120
4.167
3.960
4.000
209,296
-0.15(-3.61%)
Sep 28, 2020
4.020
4.220
4.010
4.150
87,182
+0.14(+3.49%)
Sep 25, 2020
4.020
4.150
3.995
4.010
124,500
-0.03(-0.74%)
Sep 24, 2020
4.030
4.150
3.840
4.040
184,848
+0.03(+0.75%)
Sep 23, 2020
3.840
4.020
3.700
4.010
292,664
+0.17(+4.43%)
Sep 22, 2020
3.740
3.870
3.660
3.840
132,228
+0.08(+2.13%)
Sep 21, 2020
3.980
3.980
3.750
3.760
146,502
-0.27(-6.70%)
Sep 18, 2020
4.090
4.090
3.960
4.030
156,200
+0.02(+0.50%)
Sep 17, 2020
4.090
4.160
3.990
4.010
137,746
-0.12(-2.91%)
Sep 16, 2020
3.950
4.130
3.940
4.130
219,510
+0.19(+4.69%)
Sep 15, 2020
3.940
3.970
3.860
3.945
101,899
+0.04(+1.15%)
Sep 14, 2020
3.870
3.950
3.830
3.900
102,840
+0.04(+1.04%)
Sep 11, 2020
3.880
3.930
3.830
3.860
247,200
-0.03(-0.77%)
Sep 10, 2020
3.800
3.900
3.520
3.890
397,349
+0.06(+1.57%)
Sep 09, 2020
3.980
3.980
3.790
3.830
143,326
-0.12(-3.04%)
Sep 08, 2020
3.900
3.970
3.820
3.950
108,463
+0.04(+1.02%)
Sep 04, 2020
3.940
3.960
3.750
3.910
114,500
-0.02(-0.51%)
Sep 03, 2020
3.910
4.010
3.860
3.930
136,975
-0.01(-0.25%)
Sep 02, 2020
4.000
4.020
3.890
3.940
94,973
-0.06(-1.50%)
Sep 01, 2020
3.850
4.150
3.800
4.000
276,415
+0.13(+3.36%)
Aug 31, 2020
4.000
4.000
3.860
3.870
142,790
-0.13(-3.25%)
Aug 28, 2020
3.970
4.000
3.860
4.000
84,800
+0.03(+0.76%)
Aug 27, 2020
4.070
4.100
3.950
3.970
84,671
-0.08(-1.98%)
Aug 26, 2020
4.090
4.110
4.020
4.050
78,874
-0.04(-0.98%)
Aug 25, 2020
4.110
4.140
4.020
4.090
106,046
-0.02(-0.49%)
Aug 24, 2020
4.120
4.140
3.950
4.110
182,120
+0.00(+0.00%)
Aug 21, 2020
4.170
4.170
3.956
4.110
334,100
-0.05(-1.20%)
Aug 20, 2020
4.270
4.280
4.110
4.160
146,964
-0.14(-3.26%)
Aug 19, 2020
4.360
4.440
4.260
4.300
115,367
-0.06(-1.38%)
Aug 18, 2020
4.420
4.440
4.325
4.360
165,858
-0.05(-1.13%)
Aug 17, 2020
4.360
4.440
4.273
4.410
175,293
+0.05(+1.15%)
Aug 14, 2020
4.350
4.380
4.260
4.360
91,700
+0.01(+0.23%)
Aug 13, 2020
4.350
4.410
4.320
4.350
100,823
-0.04(-0.91%)
Aug 12, 2020
4.420
4.490
4.360
4.390
170,415
+0.01(+0.23%)
Aug 11, 2020
4.200
4.540
4.120
4.380
276,129
+0.11(+2.58%)
Aug 10, 2020
4.190
4.380
4.190
4.270
172,639
+0.07(+1.67%)
Aug 07, 2020
4.120
4.210
4.070
4.200
150,400
+0.12(+2.94%)
Aug 06, 2020
4.100
4.170
4.050
4.080
69,046
-0.01(-0.24%)
Aug 05, 2020
4.110
4.180
4.070
4.090
97,288
-0.01(-0.24%)
Aug 04, 2020
4.080
4.160
4.080
4.100
66,557
+0.00(+0.00%)
Aug 03, 2020
4.200
4.240
4.090
4.100
132,255
-0.06(-1.44%)
Jul 31, 2020
4.260
4.270
4.020
4.160
153,400
-0.11(-2.58%)
Jul 30, 2020
4.380
4.380
4.250
4.270
93,224
-0.11(-2.51%)
Jul 29, 2020
4.410
4.460
4.370
4.380
87,128
-0.02(-0.45%)
Jul 28, 2020
4.400
4.470
4.320
4.400
90,535
-0.02(-0.45%)
Jul 27, 2020
4.540
4.540
4.360
4.420
183,809
-0.08(-1.78%)
Jul 24, 2020
4.660
4.670
4.500
4.500
120,200
-0.10(-2.17%)
Jul 23, 2020
4.650
4.750
4.580
4.600
93,651
-0.07(-1.50%)
Jul 22, 2020
4.530
4.700
4.530
4.670
146,547
+0.08(+1.74%)
Jul 21, 2020
4.630
4.720
4.520
4.590
180,058
-0.01(-0.22%)
Jul 20, 2020
4.710
4.830
4.575
4.600
183,098
-0.06(-1.29%)
Jul 17, 2020
4.850
4.890
4.660
4.660
133,300
-0.20(-4.12%)
Jul 16, 2020
4.810
4.940
4.760
4.860
100,417
+0.01(+0.21%)
Jul 15, 2020
4.720
4.930
4.560
4.850
300,663
+0.23(+4.98%)
Jul 14, 2020
4.610
4.700
4.530
4.620
129,034
-0.02(-0.43%)
Jul 13, 2020
4.880
4.930
4.610
4.640
164,784
-0.21(-4.33%)
Jul 10, 2020
4.790
5.020
4.770
4.850
130,000
+0.06(+1.25%)
Jul 09, 2020
4.960
4.990
4.780
4.790
158,760
-0.18(-3.62%)
Jul 08, 2020
4.850
5.000
4.810
4.970
134,096
+0.09(+1.84%)
Jul 07, 2020
4.970
5.090
4.880
4.880
98,984
-0.17(-3.37%)
Jul 06, 2020
5.000
5.100
4.860
5.050
138,914
+0.16(+3.27%)
Jul 02, 2020
4.870
5.080
4.860
4.890
140,900
+0.02(+0.41%)
Jul 01, 2020
4.850
4.950
4.740
4.870
149,951
+0.02(+0.41%)
Jun 30, 2020
4.800
4.900
4.710
4.850
99,163
+0.06(+1.25%)
Jun 29, 2020
4.580
4.910
4.580
4.790
153,147
+0.21(+4.59%)
Jun 26, 2020
4.700
4.740
4.440
4.580
547,800
-0.14(-2.97%)
Jun 25, 2020
4.620
4.790
4.580
4.720
143,142
+0.04(+0.85%)
Jun 24, 2020
4.810
4.820
4.610
4.680
192,516
-0.12(-2.50%)
Jun 23, 2020
5.000
5.080
4.800
4.800
121,346
-0.14(-2.83%)
Jun 22, 2020
4.660
4.970
4.580
4.940
179,401
+0.31(+6.70%)
Jun 19, 2020
5.000
5.000
4.620
4.630
300,900
-0.26(-5.32%)
Jun 18, 2020
4.900
5.040
4.880
4.890
83,209
-0.06(-1.21%)
Jun 17, 2020
5.120
5.160
4.950
4.950
87,026
-0.16(-3.13%)
Jun 16, 2020
5.270
5.360
4.960
5.110
145,123
+0.04(+0.79%)
Jun 15, 2020
4.900
5.210
4.780
5.070
115,215
-0.02(-0.39%)
Jun 12, 2020
4.980
5.100
4.780
5.090
182,700
+0.27(+5.60%)
Jun 11, 2020
5.150
5.230
4.750
4.820
239,832
-0.56(-10.41%)
Jun 10, 2020
5.700
5.780
5.358
5.380
200,999
-0.31(-5.45%)
Jun 09, 2020
5.590
5.800
5.440
5.690
314,526
+0.10(+1.79%)
Jun 08, 2020
5.810
5.860
5.520
5.590
315,581
+0.03(+0.54%)
Jun 05, 2020
5.420
5.940
5.420
5.560
351,000
+0.25(+4.71%)
Jun 04, 2020
5.270
5.485
5.180
5.310
182,902
-0.05(-0.93%)
Jun 03, 2020
5.080
5.400
5.030
5.360
295,184
+0.38(+7.63%)
Jun 02, 2020
5.020
5.140
4.910
4.980
369,600
-0.04(-0.80%)
Jun 01, 2020
5.040
5.170
5.010
5.020
229,088
-0.02(-0.40%)
May 29, 2020
5.130
5.190
4.970
5.040
201,100
-0.14(-2.70%)
May 28, 2020
5.290
5.410
5.140
5.180
184,609
-0.06(-1.15%)
May 27, 2020
5.180
5.280
5.010
5.240
256,968
+0.18(+3.56%)
May 26, 2020
5.150
5.243
5.040
5.060
194,623
+0.01(+0.20%)
May 22, 2020
5.100
5.100
4.880
5.050
117,900
-0.03(-0.59%)
May 21, 2020
4.870
5.110
4.870
5.080
173,639
+0.19(+3.78%)
May 20, 2020
4.810
5.020
4.770
4.895
756,112
+0.23(+5.04%)
May 19, 2020
5.030
5.030
4.520
4.660
392,442
-0.37(-7.36%)
May 18, 2020
5.000
5.140
4.880
5.030
277,926
+0.18(+3.71%)
May 15, 2020
4.940
5.000
4.770
4.850
309,600
+0.00(+0.00%)
May 14, 2020
4.750
5.000
4.520
4.850
398,061
-0.04(-0.82%)
May 13, 2020
5.190
5.500
4.850
4.890
776,166
-0.30(-5.78%)
May 12, 2020
6.190
6.400
5.180
5.190
1,439,124
-2.56(-33.03%)
May 11, 2020
7.600
8.000
7.410
7.750
323,820
+0.29(+3.89%)
May 08, 2020
7.020
7.680
6.970
7.460
252,400
+0.62(+9.06%)
May 07, 2020
6.960
7.170
6.774
6.840
95,472
+0.02(+0.29%)
May 06, 2020
6.750
7.053
6.740
6.820
123,406
+0.09(+1.34%)
May 05, 2020
7.210
7.380
6.690
6.730
97,047
-0.31(-4.40%)
May 04, 2020
7.000
7.110
6.670
7.040
96,234
-0.02(-0.28%)
May 01, 2020
7.200
7.200
6.820
7.060
116,600
-0.37(-4.98%)
Apr 30, 2020
7.670
7.670
7.180
7.430
155,953
-0.12(-1.59%)
Apr 29, 2020
7.500
7.730
7.306
7.550
165,632
+0.35(+4.86%)
Apr 28, 2020
7.530
7.540
6.940
7.200
130,392
+0.03(+0.42%)
Apr 27, 2020
6.790
7.200
6.730
7.170
132,790
+0.53(+7.98%)
Apr 24, 2020
6.600
6.780
6.440
6.640
118,200
+0.06(+0.91%)
Apr 23, 2020
6.680
6.980
6.520
6.580
141,890
-0.01(-0.15%)
Apr 22, 2020
6.230
6.660
6.035
6.590
132,911
+0.46(+7.50%)
Apr 21, 2020
6.310
6.340
6.000
6.130
131,188
-0.23(-3.62%)
Apr 20, 2020
6.510
6.610
6.220
6.360
119,517
-0.30(-4.50%)
Apr 17, 2020
6.550
6.980
6.550
6.660
125,100
+0.35(+5.55%)
Apr 16, 2020
6.730
6.730
6.240
6.310
116,612
-0.35(-5.26%)
Apr 15, 2020
6.890
6.930
6.470
6.660
172,918
-0.42(-5.93%)
Apr 14, 2020
6.930
7.310
6.870
7.080
197,764
+0.26(+3.81%)
Apr 13, 2020
7.160
7.265
6.470
6.820
237,843
-0.25(-3.54%)
Apr 09, 2020
6.850
7.650
6.430
7.070
329,800
+0.23(+3.36%)
Apr 08, 2020
5.910
6.860
5.870
6.840
213,640
+1.03(+17.73%)
Apr 07, 2020
5.960
6.390
5.670
5.810
226,280
+0.14(+2.47%)
Apr 06, 2020
5.610
5.950
5.500
5.670
145,870
+0.42(+8.00%)
Apr 03, 2020
5.930
6.030
5.200
5.250
142,200
-0.68(-11.47%)
Apr 02, 2020
5.810
6.180
5.660
5.930
129,667
+0.20(+3.49%)
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.