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
Blackrock Cptl Invt
(NQ:
BKCC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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, 2020
1.525
1.564
1.390
1.416
784,222
-0.10(-6.78%)
Mar 30, 2020
1.609
1.641
1.480
1.518
946,748
-0.10(-5.98%)
Mar 27, 2020
1.641
1.699
1.441
1.615
1,916,785
+0.01(+0.80%)
Mar 26, 2020
1.448
1.962
1.448
1.602
3,063,853
+0.19(+13.18%)
Mar 25, 2020
1.377
1.718
1.351
1.416
1,941,706
+0.13(+10.00%)
Mar 24, 2020
1.242
1.409
1.235
1.287
903,989
+0.15(+13.64%)
Mar 23, 2020
1.416
1.428
1.113
1.132
1,616,554
-0.29(-20.36%)
Mar 20, 2020
1.493
1.769
1.416
1.422
2,360,662
+0.01(+0.45%)
Mar 19, 2020
1.042
1.596
0.9844
1.416
2,269,214
+0.47(+49.66%)
Mar 18, 2020
1.763
1.763
0.9458
0.9458
3,456,411
-0.80(-45.76%)
Mar 17, 2020
2.007
2.007
1.744
1.744
1,756,162
-0.24(-12.01%)
Mar 16, 2020
2.033
2.143
1.962
1.982
1,490,321
-0.21(-9.68%)
Mar 13, 2020
2.114
2.219
2.040
2.194
1,703,754
+0.19(+9.23%)
Mar 12, 2020
2.157
2.262
2.002
2.009
2,260,073
-0.38(-15.80%)
Mar 11, 2020
2.509
2.571
2.379
2.386
1,619,910
-0.14(-5.62%)
Mar 10, 2020
2.596
2.681
2.503
2.528
1,014,894
+0.02(+0.99%)
Mar 09, 2020
2.627
2.627
2.472
2.503
1,490,851
-0.29(-10.40%)
Mar 06, 2020
2.837
2.843
2.719
2.794
976,625
-0.06(-1.95%)
Mar 05, 2020
2.936
2.936
2.843
2.849
596,956
-0.10(-3.35%)
Mar 04, 2020
2.911
2.979
2.907
2.948
338,357
+0.06(+1.92%)
Mar 03, 2020
2.917
2.954
2.855
2.892
746,186
-0.01(-0.21%)
Mar 02, 2020
2.781
2.911
2.763
2.899
1,007,983
+0.12(+4.22%)
Feb 28, 2020
2.781
2.843
2.756
2.781
2,154,044
-0.09(-3.23%)
Feb 27, 2020
2.967
2.973
2.843
2.874
1,361,643
-0.12(-4.12%)
Feb 26, 2020
3.004
3.041
2.979
2.998
1,201,535
-0.02(-0.61%)
Feb 25, 2020
3.140
3.140
2.979
3.016
1,416,343
-0.12(-3.94%)
Feb 24, 2020
3.103
3.140
3.084
3.140
1,091,173
+0.02(+0.79%)
Feb 21, 2020
3.103
3.121
3.096
3.115
409,839
+0.00(+0.00%)
Feb 20, 2020
3.103
3.133
3.103
3.115
395,478
-0.02(-0.79%)
Feb 19, 2020
3.146
3.146
3.109
3.140
390,666
-0.01(-0.20%)
Feb 18, 2020
3.121
3.146
3.103
3.146
390,740
+0.02(+0.79%)
Feb 14, 2020
3.121
3.140
3.109
3.121
271,015
+0.01(+0.20%)
Feb 13, 2020
3.115
3.121
3.096
3.115
188,620
-0.01(-0.40%)
Feb 12, 2020
3.121
3.146
3.099
3.127
552,476
+0.02(+0.80%)
Feb 11, 2020
3.059
3.121
3.059
3.103
696,272
+0.05(+1.62%)
Feb 10, 2020
3.047
3.066
3.047
3.053
326,520
+0.01(+0.41%)
Feb 07, 2020
3.066
3.071
3.041
3.041
332,822
-0.04(-1.20%)
Feb 06, 2020
3.053
3.090
3.047
3.078
497,939
+0.01(+0.40%)
Feb 05, 2020
3.059
3.103
3.047
3.066
390,533
+0.02(+0.61%)
Feb 04, 2020
3.066
3.072
3.035
3.047
467,775
-0.01(-0.40%)
Feb 03, 2020
3.078
3.078
3.041
3.059
340,197
-0.02(-0.60%)
Jan 31, 2020
3.084
3.084
3.053
3.078
338,323
-0.01(-0.20%)
Jan 30, 2020
3.084
3.096
3.066
3.084
248,078
-0.02(-0.60%)
Jan 29, 2020
3.090
3.103
3.078
3.103
418,688
+0.02(+0.60%)
Jan 28, 2020
3.078
3.084
3.059
3.084
393,806
+0.02(+0.60%)
Jan 27, 2020
3.047
3.078
3.030
3.066
466,180
-0.01(-0.20%)
Jan 24, 2020
3.090
3.109
3.066
3.072
602,219
-0.02(-0.60%)
Jan 23, 2020
3.090
3.109
3.090
3.090
319,733
-0.01(-0.20%)
Jan 22, 2020
3.072
3.109
3.072
3.096
521,224
+0.02(+0.80%)
Jan 21, 2020
3.084
3.109
3.072
3.072
427,733
-0.04(-1.39%)
Jan 17, 2020
3.090
3.121
3.084
3.115
580,215
+0.02(+0.80%)
Jan 16, 2020
3.121
3.134
3.090
3.090
306,384
-0.04(-1.19%)
Jan 15, 2020
3.090
3.134
3.090
3.127
651,216
+0.03(+1.00%)
Jan 14, 2020
3.090
3.121
3.084
3.096
500,149
+0.00(+0.00%)
Jan 13, 2020
3.096
3.103
3.084
3.096
448,558
+0.00(+0.00%)
Jan 10, 2020
3.096
3.103
3.084
3.096
437,022
+0.01(+0.40%)
Jan 09, 2020
3.078
3.096
3.059
3.084
900,182
+0.02(+0.81%)
Jan 08, 2020
3.066
3.072
3.050
3.059
369,281
+0.01(+0.41%)
Jan 07, 2020
3.041
3.059
3.035
3.047
295,548
+0.00(+0.00%)
Jan 06, 2020
3.047
3.059
3.038
3.047
391,067
+0.01(+0.20%)
Jan 03, 2020
3.072
3.072
3.028
3.041
717,745
-0.03(-1.01%)
Jan 02, 2020
3.059
3.084
3.047
3.072
556,016
+0.00(+0.10%)
Dec 31, 2019
3.066
3.090
3.056
3.069
863,203
-0.01(-0.30%)
Dec 30, 2019
3.078
3.096
3.059
3.078
1,084,639
-0.01(-0.20%)
Dec 27, 2019
3.090
3.096
3.053
3.084
907,536
+0.00(+0.00%)
Dec 26, 2019
3.047
3.090
3.035
3.084
910,411
+0.02(+0.81%)
Dec 24, 2019
3.028
3.066
3.028
3.059
408,707
+0.01(+0.41%)
Dec 23, 2019
3.035
3.059
3.010
3.047
811,238
+0.02(+0.61%)
Dec 20, 2019
3.078
3.090
3.016
3.028
4,326,372
-0.05(-1.61%)
Dec 19, 2019
3.078
3.096
3.066
3.078
691,815
-0.02(-0.60%)
Dec 18, 2019
3.078
3.121
3.072
3.096
922,292
+0.00(+0.00%)
Dec 17, 2019
3.103
3.146
3.059
3.096
1,718,789
+0.01(+0.20%)
Dec 16, 2019
3.120
3.120
3.020
3.090
1,869,667
-0.02(-0.58%)
Dec 13, 2019
3.084
3.114
3.084
3.108
845,457
+0.02(+0.78%)
Dec 12, 2019
3.084
3.126
3.078
3.084
643,885
+0.00(+0.00%)
Dec 11, 2019
3.090
3.096
3.084
3.084
343,716
-0.01(-0.19%)
Dec 10, 2019
3.084
3.096
3.078
3.090
710,783
+0.01(+0.19%)
Dec 09, 2019
3.090
3.090
3.072
3.084
425,993
-0.01(-0.39%)
Dec 06, 2019
3.066
3.096
3.060
3.096
649,853
+0.04(+1.18%)
Dec 05, 2019
3.084
3.084
3.048
3.060
407,416
-0.01(-0.39%)
Dec 04, 2019
3.018
3.072
3.018
3.072
702,383
+0.06(+2.00%)
Dec 03, 2019
2.994
3.018
2.982
3.012
549,966
+0.01(+0.20%)
Dec 02, 2019
2.976
3.006
2.955
3.006
1,069,404
+0.03(+1.01%)
Nov 29, 2019
2.976
2.988
2.958
2.976
289,248
+0.00(+0.00%)
Nov 27, 2019
2.970
3.000
2.952
2.976
249,994
+0.01(+0.20%)
Nov 26, 2019
3.000
3.042
2.958
2.970
485,586
-0.05(-1.59%)
Nov 25, 2019
2.916
3.018
2.916
3.018
744,142
+0.11(+3.72%)
Nov 22, 2019
2.916
2.932
2.898
2.910
1,010,291
-0.01(-0.21%)
Nov 21, 2019
2.946
2.946
2.916
2.916
695,134
-0.04(-1.22%)
Nov 20, 2019
2.946
2.958
2.916
2.952
445,808
+0.01(+0.41%)
Nov 19, 2019
2.952
2.964
2.922
2.940
605,981
-0.02(-0.61%)
Nov 18, 2019
2.970
2.976
2.940
2.958
577,352
+0.00(+0.00%)
Nov 15, 2019
2.994
3.000
2.952
2.958
337,484
-0.02(-0.81%)
Nov 14, 2019
2.982
2.988
2.958
2.982
373,704
-0.01(-0.20%)
Nov 13, 2019
2.988
3.000
2.976
2.988
383,957
-0.01(-0.40%)
Nov 12, 2019
2.982
3.012
2.975
3.000
723,437
+0.02(+0.81%)
Nov 11, 2019
2.970
2.994
2.952
2.976
664,343
+0.01(+0.20%)
Nov 08, 2019
2.928
2.970
2.922
2.970
368,255
+0.04(+1.44%)
Nov 07, 2019
2.976
2.981
2.922
2.928
621,290
-0.06(-2.01%)
Nov 06, 2019
2.976
3.006
2.976
2.988
677,046
+0.00(+0.00%)
Nov 05, 2019
3.000
3.000
2.970
2.988
822,349
-0.01(-0.40%)
Nov 04, 2019
2.916
3.006
2.904
3.000
2,000,274
+0.17(+5.94%)
Nov 01, 2019
2.766
2.850
2.766
2.832
558,870
+0.05(+1.73%)
Oct 31, 2019
2.790
2.802
2.754
2.784
847,955
-0.01(-0.43%)
Oct 30, 2019
2.814
2.814
2.784
2.796
482,015
-0.04(-1.27%)
Oct 29, 2019
2.826
2.838
2.802
2.832
634,818
+0.01(+0.21%)
Oct 28, 2019
2.790
2.844
2.784
2.826
469,697
+0.04(+1.29%)
Oct 25, 2019
2.802
2.808
2.766
2.790
591,637
-0.02(-0.64%)
Oct 24, 2019
2.874
2.874
2.796
2.808
968,552
-0.07(-2.51%)
Oct 23, 2019
2.880
2.892
2.868
2.880
377,596
+0.00(+0.00%)
Oct 22, 2019
2.880
2.892
2.862
2.880
377,430
-0.01(-0.21%)
Oct 21, 2019
2.880
2.898
2.874
2.886
447,199
+0.01(+0.42%)
Oct 18, 2019
2.874
2.886
2.862
2.874
338,815
-0.01(-0.21%)
Oct 17, 2019
2.892
2.898
2.864
2.880
585,498
-0.01(-0.21%)
Oct 16, 2019
2.898
2.934
2.886
2.886
587,773
-0.02(-0.83%)
Oct 15, 2019
2.886
2.925
2.886
2.910
425,150
+0.02(+0.62%)
Oct 14, 2019
2.904
2.934
2.886
2.892
322,807
-0.03(-1.03%)
Oct 11, 2019
2.910
2.946
2.910
2.922
405,513
+0.01(+0.41%)
Oct 10, 2019
2.904
2.934
2.898
2.910
398,170
+0.00(+0.00%)
Oct 09, 2019
2.910
2.952
2.898
2.910
533,095
+0.00(+0.00%)
Oct 08, 2019
2.892
2.943
2.887
2.910
562,953
+0.01(+0.21%)
Oct 07, 2019
2.922
2.946
2.898
2.904
488,628
+0.00(+0.00%)
Oct 04, 2019
2.874
2.913
2.874
2.904
496,496
+0.04(+1.26%)
Oct 03, 2019
2.880
2.940
2.856
2.868
522,836
-0.02(-0.62%)
Oct 02, 2019
2.970
2.970
2.865
2.886
808,123
-0.09(-3.03%)
Oct 01, 2019
3.012
3.024
2.958
2.976
607,801
-0.04(-1.20%)
Sep 30, 2019
3.042
3.042
3.012
3.012
316,618
-0.03(-0.99%)
Sep 27, 2019
3.036
3.042
3.024
3.042
449,757
+0.01(+0.20%)
Sep 26, 2019
3.030
3.048
3.024
3.036
479,637
+0.01(+0.40%)
Sep 25, 2019
3.018
3.060
3.018
3.024
802,215
+0.01(+0.20%)
Sep 24, 2019
3.078
3.078
3.012
3.018
505,388
-0.05(-1.57%)
Sep 23, 2019
3.060
3.090
3.054
3.066
336,526
-0.02(-0.58%)
Sep 20, 2019
3.054
3.084
3.018
3.084
1,309,353
+0.04(+1.18%)
Sep 19, 2019
3.066
3.084
3.042
3.048
377,939
-0.02(-0.59%)
Sep 18, 2019
3.054
3.084
3.030
3.066
837,442
+0.00(+0.00%)
Sep 17, 2019
3.090
3.096
3.048
3.066
785,385
-0.02(-0.78%)
Sep 16, 2019
3.108
3.120
3.072
3.090
548,308
-0.02(-0.58%)
Sep 13, 2019
3.084
3.120
3.078
3.108
746,823
+0.04(+1.17%)
Sep 12, 2019
3.072
3.078
3.043
3.072
788,843
+0.01(+0.19%)
Sep 11, 2019
3.072
3.093
3.060
3.066
1,193,264
-0.03(-0.94%)
Sep 10, 2019
3.101
3.102
3.072
3.096
519,718
+0.01(+0.19%)
Sep 09, 2019
3.055
3.101
3.055
3.090
477,597
+0.04(+1.34%)
Sep 06, 2019
3.072
3.084
3.043
3.049
404,148
-0.02(-0.76%)
Sep 05, 2019
3.090
3.101
3.060
3.072
374,838
+0.01(+0.38%)
Sep 04, 2019
3.101
3.107
3.055
3.060
674,292
-0.02(-0.57%)
Sep 03, 2019
3.049
3.090
3.020
3.078
553,583
+0.02(+0.57%)
Aug 30, 2019
3.049
3.064
3.008
3.060
507,023
+0.02(+0.58%)
Aug 29, 2019
3.037
3.049
3.008
3.043
376,133
+0.02(+0.78%)
Aug 28, 2019
2.979
3.025
2.967
3.020
511,442
+0.04(+1.38%)
Aug 27, 2019
3.025
3.031
2.961
2.979
722,515
-0.05(-1.55%)
Aug 26, 2019
3.049
3.072
3.002
3.025
443,037
+0.00(+0.00%)
Aug 23, 2019
3.084
3.084
3.020
3.025
650,568
-0.05(-1.71%)
Aug 22, 2019
3.096
3.101
3.072
3.078
395,271
-0.02(-0.57%)
Aug 21, 2019
3.131
3.131
3.084
3.096
581,629
-0.03(-0.94%)
Aug 20, 2019
3.119
3.166
3.090
3.125
500,768
+0.01(+0.19%)
Aug 19, 2019
3.101
3.131
3.078
3.119
562,072
+0.03(+0.95%)
Aug 16, 2019
3.043
3.104
3.041
3.090
548,719
+0.05(+1.73%)
Aug 15, 2019
3.055
3.081
2.990
3.037
1,082,440
-0.02(-0.76%)
Aug 14, 2019
3.154
3.154
3.025
3.060
1,197,269
-0.10(-3.15%)
Aug 13, 2019
3.137
3.196
3.137
3.160
598,493
+0.01(+0.37%)
Aug 12, 2019
3.178
3.218
3.137
3.148
543,611
-0.04(-1.10%)
Aug 09, 2019
3.236
3.243
3.183
3.183
461,566
-0.06(-1.98%)
Aug 08, 2019
3.183
3.254
3.160
3.248
817,397
+0.06(+2.02%)
Aug 07, 2019
3.248
3.248
3.178
3.183
788,008
-0.05(-1.63%)
Aug 06, 2019
3.254
3.277
3.195
3.236
1,017,631
-0.01(-0.18%)
Aug 05, 2019
3.277
3.289
3.213
3.242
1,185,912
-0.05(-1.42%)
Aug 02, 2019
3.254
3.328
3.248
3.289
731,569
+0.03(+0.90%)
Aug 01, 2019
3.453
3.476
3.248
3.259
2,509,130
-0.25(-7.17%)
Jul 31, 2019
3.570
3.570
3.511
3.511
785,490
-0.05(-1.32%)
Jul 30, 2019
3.505
3.564
3.500
3.558
554,680
+0.06(+1.67%)
Jul 29, 2019
3.529
3.529
3.488
3.499
289,729
-0.02(-0.66%)
Jul 26, 2019
3.499
3.523
3.494
3.523
406,199
+0.03(+0.84%)
Jul 25, 2019
3.529
3.529
3.488
3.494
292,993
-0.02(-0.67%)
Jul 24, 2019
3.476
3.523
3.476
3.517
381,547
+0.04(+1.18%)
Jul 23, 2019
3.511
3.511
3.476
3.476
420,677
-0.02(-0.67%)
Jul 22, 2019
3.482
3.505
3.476
3.499
505,110
+0.02(+0.50%)
Jul 19, 2019
3.511
3.517
3.482
3.482
526,162
-0.02(-0.50%)
Jul 18, 2019
3.511
3.517
3.499
3.499
413,723
-0.01(-0.17%)
Jul 17, 2019
3.546
3.558
3.453
3.505
1,110,288
-0.05(-1.32%)
Jul 16, 2019
3.570
3.581
3.546
3.552
474,865
-0.02(-0.49%)
Jul 15, 2019
3.570
3.575
3.558
3.570
341,774
+0.00(+0.00%)
Jul 12, 2019
3.587
3.587
3.558
3.570
340,407
-0.01(-0.33%)
Jul 11, 2019
3.575
3.605
3.570
3.581
548,010
+0.01(+0.33%)
Jul 10, 2019
3.564
3.611
3.552
3.570
698,293
+0.01(+0.16%)
Jul 09, 2019
3.581
3.581
3.552
3.564
404,577
-0.01(-0.16%)
Jul 08, 2019
3.570
3.575
3.558
3.570
340,344
-0.01(-0.33%)
Jul 05, 2019
3.581
3.587
3.552
3.581
348,439
+0.02(+0.49%)
Jul 03, 2019
3.552
3.587
3.529
3.564
396,458
+0.02(+0.66%)
Jul 02, 2019
3.552
3.558
3.523
3.540
381,429
-0.02(-0.49%)
Jul 01, 2019
3.540
3.564
3.529
3.558
379,486
+0.03(+0.83%)
Jun 28, 2019
3.534
3.548
3.529
3.529
317,337
+0.00(+0.00%)
Jun 27, 2019
3.546
3.546
3.511
3.529
346,775
-0.02(-0.49%)
Jun 26, 2019
3.482
3.546
3.482
3.546
676,755
+0.06(+1.85%)
Jun 25, 2019
3.517
3.521
3.482
3.482
511,643
-0.03(-0.83%)
Jun 24, 2019
3.546
3.546
3.505
3.511
504,481
-0.01(-0.33%)
Jun 21, 2019
3.517
3.546
3.499
3.523
1,159,642
+0.01(+0.33%)
Jun 20, 2019
3.564
3.564
3.511
3.511
653,280
-0.05(-1.32%)
Jun 19, 2019
3.546
3.558
3.517
3.558
903,116
+0.01(+0.33%)
Jun 18, 2019
3.581
3.599
3.534
3.546
690,761
-0.01(-0.16%)
Jun 17, 2019
3.558
3.599
3.511
3.552
1,056,009
-0.01(-0.16%)
Jun 14, 2019
3.541
3.581
3.541
3.558
1,194,149
+0.02(+0.48%)
Jun 13, 2019
3.529
3.552
3.529
3.541
538,877
+0.02(+0.48%)
Jun 12, 2019
3.541
3.552
3.518
3.524
425,435
-0.02(-0.48%)
Jun 11, 2019
3.552
3.564
3.529
3.541
355,121
-0.01(-0.16%)
Jun 10, 2019
3.535
3.552
3.524
3.547
285,163
+0.02(+0.48%)
Jun 07, 2019
3.501
3.529
3.478
3.529
366,144
+0.03(+0.81%)
Jun 06, 2019
3.495
3.512
3.458
3.501
288,714
+0.01(+0.16%)
Jun 05, 2019
3.501
3.507
3.484
3.495
530,507
+0.02(+0.49%)
Jun 04, 2019
3.478
3.484
3.450
3.478
346,919
+0.03(+0.82%)
Jun 03, 2019
3.439
3.490
3.439
3.450
959,517
+0.01(+0.16%)
May 31, 2019
3.467
3.473
3.444
3.444
543,323
-0.05(-1.30%)
May 30, 2019
3.461
3.490
3.456
3.490
345,582
+0.03(+0.99%)
May 29, 2019
3.461
3.461
3.439
3.456
228,936
-0.01(-0.16%)
May 28, 2019
3.467
3.484
3.450
3.461
170,337
-0.01(-0.33%)
May 24, 2019
3.495
3.501
3.467
3.473
577,280
-0.02(-0.65%)
May 23, 2019
3.518
3.518
3.484
3.495
460,616
-0.03(-0.81%)
May 22, 2019
3.529
3.547
3.512
3.524
237,454
+0.00(+0.00%)
May 21, 2019
3.524
3.535
3.512
3.524
209,510
+0.02(+0.49%)
May 20, 2019
3.495
3.518
3.490
3.507
191,792
+0.00(+0.00%)
May 17, 2019
3.490
3.524
3.490
3.507
214,303
+0.01(+0.16%)
May 16, 2019
3.501
3.518
3.501
3.501
209,277
+0.00(+0.00%)
May 15, 2019
3.507
3.518
3.495
3.501
176,430
-0.02(-0.65%)
May 14, 2019
3.501
3.535
3.501
3.524
187,126
+0.02(+0.65%)
May 13, 2019
3.518
3.518
3.484
3.501
300,015
-0.03(-0.96%)
May 10, 2019
3.535
3.552
3.526
3.535
324,797
-0.01(-0.16%)
May 09, 2019
3.547
3.547
3.512
3.541
399,393
-0.01(-0.16%)
May 08, 2019
3.535
3.572
3.535
3.547
316,299
+0.00(+0.00%)
May 07, 2019
3.524
3.575
3.524
3.547
605,516
+0.00(+0.00%)
May 06, 2019
3.547
3.558
3.507
3.547
456,365
-0.01(-0.16%)
May 03, 2019
3.569
3.575
3.547
3.552
466,610
+0.00(+0.00%)
May 02, 2019
3.456
3.581
3.456
3.552
739,269
+0.09(+2.46%)
May 01, 2019
3.490
3.535
3.461
3.467
497,056
-0.07(-1.93%)
Apr 30, 2019
3.524
3.541
3.495
3.535
486,399
+0.01(+0.32%)
Apr 29, 2019
3.501
3.552
3.501
3.524
585,031
+0.02(+0.65%)
Apr 26, 2019
3.495
3.518
3.487
3.501
204,098
+0.01(+0.16%)
Apr 25, 2019
3.512
3.518
3.478
3.495
249,175
-0.01(-0.32%)
Apr 24, 2019
3.518
3.523
3.495
3.507
509,648
-0.01(-0.32%)
Apr 23, 2019
3.467
3.518
3.467
3.518
491,857
+0.05(+1.31%)
Apr 22, 2019
3.450
3.478
3.444
3.473
334,717
+0.02(+0.49%)
Apr 18, 2019
3.473
3.475
3.450
3.456
269,726
-0.02(-0.65%)
Apr 17, 2019
3.444
3.478
3.439
3.478
371,852
+0.03(+0.82%)
Apr 16, 2019
3.433
3.456
3.427
3.450
519,127
+0.01(+0.33%)
Apr 15, 2019
3.450
3.478
3.421
3.439
619,411
+0.00(+0.00%)
Apr 12, 2019
3.456
3.456
3.433
3.439
362,098
+0.00(+0.00%)
Apr 11, 2019
3.450
3.461
3.433
3.439
272,442
-0.01(-0.33%)
Apr 10, 2019
3.410
3.461
3.410
3.450
541,885
+0.04(+1.17%)
Apr 09, 2019
3.433
3.467
3.387
3.410
1,146,369
-0.03(-0.99%)
Apr 08, 2019
3.461
3.473
3.433
3.444
540,826
-0.02(-0.49%)
Apr 05, 2019
3.450
3.478
3.444
3.461
401,158
+0.02(+0.66%)
Apr 04, 2019
3.439
3.456
3.422
3.439
437,519
+0.01(+0.17%)
Apr 03, 2019
3.439
3.450
3.416
3.433
701,823
+0.01(+0.17%)
Apr 02, 2019
3.399
3.464
3.387
3.427
876,397
+0.03(+0.84%)
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.