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
Globus Maritime Limi
(NQ:
GLBS
)
2.180
+0.190 (+9.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2017
4620
4710
4520
4650
236
+0.00(+0.00%)
Mar 30, 2017
4940
4950
4600
4650
205
-160.00(-3.33%)
Mar 29, 2017
4620
5190
4500
4810
695
+220.00(+4.79%)
Mar 28, 2017
4770
5440
4550
4590
785
+90.00(+2.00%)
Mar 27, 2017
4590
4720
4450
4500
320
-90.00(-1.96%)
Mar 24, 2017
4870
5280
4550
4590
808
-300.00(-6.13%)
Mar 23, 2017
5000
5429
4700
4890
411
-100.00(-2.00%)
Mar 22, 2017
5080
5128
4920
4990
181
-290.00(-5.49%)
Mar 21, 2017
5850
5850
5210
5280
159
-420.00(-7.37%)
Mar 20, 2017
6020
6123
5310
5700
306
-490.00(-7.92%)
Mar 17, 2017
6600
7390
5660
6190
962
-550.00(-8.16%)
Mar 16, 2017
4554
7940
4400
6740
3,720
+2420.00(+56.02%)
Mar 15, 2017
4450
4580
4300
4320
55
-140.00(-3.14%)
Mar 14, 2017
4638
4724
4420
4460
41
-170.00(-3.67%)
Mar 13, 2017
5100
5100
4550
4630
87
-320.00(-6.46%)
Mar 10, 2017
5400
5421
4900
4950
99
-500.00(-9.17%)
Mar 09, 2017
5500
5630
5180
5450
172
+10.00(+0.18%)
Mar 08, 2017
5900
6030
5360
5440
62
-480.00(-8.11%)
Mar 07, 2017
6050
6080
5770
5920
46
-30.00(-0.50%)
Mar 06, 2017
6020
6180
5760
5950
65
-350.00(-5.56%)
Mar 03, 2017
6150
6510
6051
6300
83
-230.00(-3.52%)
Mar 02, 2017
6690
6690
6260
6530
60
+260.00(+4.15%)
Mar 01, 2017
7060
7249
6250
6270
141
-840.00(-11.81%)
Feb 28, 2017
7360
7400
7010
7110
47
+0.00(+0.00%)
Feb 27, 2017
7480
7480
7053
7110
31
-230.00(-3.13%)
Feb 24, 2017
7340
7500
7000
7340
70
-140.00(-1.87%)
Feb 23, 2017
7700
7700
7314
7480
81
-70.00(-0.93%)
Feb 22, 2017
7700
7700
7250
7550
81
+100.00(+1.34%)
Feb 21, 2017
7440
7700
7280
7450
95
+10.00(+0.13%)
Feb 17, 2017
7440
7440
7440
0
+190.00(+2.62%)
Feb 16, 2017
7230
7540
7230
7250
75
-20.00(-0.28%)
Feb 15, 2017
7300
7360
7031
7270
79
-180.00(-2.42%)
Feb 14, 2017
7500
7593
7200
7450
170
+40.00(+0.54%)
Feb 13, 2017
7390
8492
7067
7410
1,068
+310.00(+4.37%)
Feb 10, 2017
6900
7190
6670
7100
292
-110.00(-1.53%)
Feb 09, 2017
8210
8510
5140
7210
2,252
-1060.00(-12.82%)
Feb 08, 2017
8600
8600
8130
8270
151
-100.00(-1.19%)
Feb 07, 2017
9700
10100
8450
8370
685
-1330.00(-13.71%)
Feb 06, 2017
7550
9700
7350
9700
1,470
+2230.00(+29.85%)
Feb 03, 2017
7460
7800
7450
7470
200
-150.00(-1.97%)
Feb 02, 2017
8000
8000
7500
7620
255
-230.00(-2.93%)
Feb 01, 2017
8400
8610
7730
7850
333
-540.00(-6.44%)
Jan 31, 2017
9000
9000
8200
8390
585
+140.00(+1.70%)
Jan 30, 2017
9340
9690
8100
8250
648
-1180.00(-12.51%)
Jan 27, 2017
9080
10410
9010
9430
2,075
+320.00(+3.51%)
Jan 26, 2017
7700
9930
7500
9110
2,637
+1310.00(+16.79%)
Jan 25, 2017
8800
9020
7620
7800
1,070
-1690.00(-17.81%)
Jan 24, 2017
9890
10690
9100
9490
2,224
-1280.00(-11.88%)
Jan 23, 2017
11200
12500
9210
10770
5,885
+1070.00(+11.03%)
Jan 20, 2017
9890
11870
8160
9700
4,130
+2340.00(+31.79%)
Jan 19, 2017
7650
9470
6890
7360
5,242
+1190.00(+19.29%)
Jan 18, 2017
4900
9460
4700
6170
5,991
+1320.00(+27.22%)
Jan 17, 2017
5350
6890
4352
4850
1,383
-2390.00(-33.01%)
Jan 13, 2017
7240
7240
7240
0
+4170.30(+135.85%)
Jan 12, 2017
3646
3765
3010
3070
124
-780.00(-20.26%)
Jan 11, 2017
4010
4040
3740
3850
107
-210.30(-5.18%)
Jan 10, 2017
4280
4290
3960
4060
78
-140.00(-3.33%)
Jan 09, 2017
4480
4490
4200
4200
60
-160.00(-3.67%)
Jan 06, 2017
4600
4737
4322
4360
92
-210.00(-4.60%)
Jan 05, 2017
4600
4990
4500
4570
97
-10.00(-0.22%)
Jan 04, 2017
4300
4800
4160
4580
77
+280.00(+6.51%)
Jan 03, 2017
4080
4490
4080
4300
84
+220.00(+5.39%)
Dec 30, 2016
4080
4080
4080
0
-170.00(-4.00%)
Dec 29, 2016
4400
4410
4160
4250
78
-220.00(-4.92%)
Dec 28, 2016
4800
4870
4350
4470
117
-510.00(-10.24%)
Dec 27, 2016
5000
5399
4690
4980
67
-10.00(-0.20%)
Dec 23, 2016
4990
4990
4990
0
-260.00(-4.95%)
Dec 22, 2016
5740
5740
5100
5250
201
-520.00(-9.01%)
Dec 21, 2016
6270
6402
5650
5770
126
+60.00(+1.05%)
Dec 20, 2016
5950
6070
5510
5710
96
-480.00(-7.75%)
Dec 19, 2016
6060
6290
5980
6190
53
-110.00(-1.75%)
Dec 16, 2016
6740
6790
6000
6300
339
-80.00(-1.25%)
Dec 15, 2016
5930
6470
5304
6380
629
+1360.00(+27.09%)
Dec 14, 2016
5560
5770
5000
5020
79
-700.00(-12.24%)
Dec 13, 2016
6470
6470
5410
5720
105
-550.00(-8.77%)
Dec 12, 2016
6150
6700
6000
6270
403
+300.00(+5.03%)
Dec 09, 2016
6270
6270
5620
5970
103
-30.00(-0.50%)
Dec 08, 2016
6510
6573
6000
6000
140
-700.00(-10.45%)
Dec 07, 2016
6700
6939
6500
6700
121
-70.00(-1.03%)
Dec 06, 2016
7200
7240
6370
6770
375
-530.00(-7.26%)
Dec 05, 2016
7520
7800
7000
7300
469
-370.00(-4.82%)
Dec 02, 2016
7260
8370
7090
7670
1,618
+220.00(+2.95%)
Dec 01, 2016
7780
8400
6540
7450
2,895
+670.00(+9.88%)
Nov 30, 2016
5190
8769
5122
6780
7,655
+1210.00(+21.72%)
Nov 29, 2016
3500
6670
3060
5570
6,599
+1760.00(+46.19%)
Nov 28, 2016
4020
8186
2500
3810
6,355
+240.00(+6.72%)
Nov 25, 2016
4150
4220
3260
3570
191
-560.00(-13.56%)
Nov 23, 2016
4130
4130
4130
0
+630.00(+18.00%)
Nov 22, 2016
4500
4750
3480
3500
373
-1450.00(-29.29%)
Nov 21, 2016
6300
6600
4560
4950
239
-910.00(-15.53%)
Nov 18, 2016
6750
8250
5130
5860
885
-70.00(-1.18%)
Nov 17, 2016
17170
19500
5210
5930
1,945
-8300.00(-58.33%)
Nov 16, 2016
7000
23600
6100
14230
4,895
+9290.00(+188.06%)
Nov 15, 2016
3500
6379
3350
4940
746
+2080.00(+72.73%)
Nov 14, 2016
2447
3360
2180
2860
224
+630.00(+28.25%)
Nov 11, 2016
2550
3560
2070
2230
343
-170.00(-7.08%)
Nov 10, 2016
1800
2950
1800
2400
270
+590.00(+32.60%)
Nov 09, 2016
1690
1990
1660
1810
40
+70.40(+4.05%)
Nov 08, 2016
1720
1740
1720
1740
7
-10.40(-0.59%)
Nov 07, 2016
1820
1890
1750
1750
22
-70.00(-3.85%)
Nov 04, 2016
1950
1970
1750
1820
53
-90.00(-4.71%)
Nov 03, 2016
1780
2150
1630
1910
83
+110.00(+6.11%)
Nov 02, 2016
1684
1880
1684
1800
70
-30.00(-1.64%)
Nov 01, 2016
1640
1880
1620
1830
82
+170.00(+10.24%)
Oct 31, 2016
1880
1890
1660
1660
16
-170.00(-9.29%)
Oct 28, 2016
1820
1890
1820
1830
2
+10.00(+0.55%)
Oct 27, 2016
1860
1868
1820
1820
15
-11.70(-0.64%)
Oct 26, 2016
1824
1876
1820
1832
13
+1.70(+0.09%)
Oct 25, 2016
1980
1980
1830
1830
16
-170.00(-8.50%)
Oct 24, 2016
2090
2090
1820
2000
32
-20.00(-0.99%)
Oct 21, 2016
1920
2390
1810
2020
139
+100.00(+5.21%)
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.