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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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
1.430
1.580
1.330
1.450
149,489
+0.04(+2.84%)
Mar 30, 2020
1.460
1.490
1.315
1.410
73,969
-0.08(-5.37%)
Mar 27, 2020
1.700
1.700
1.260
1.490
241,800
-0.21(-12.35%)
Mar 26, 2020
1.610
1.810
1.570
1.700
241,692
+0.09(+5.59%)
Mar 25, 2020
1.410
1.910
1.410
1.610
311,373
+0.20(+14.18%)
Mar 24, 2020
1.430
1.600
1.400
1.410
261,678
+0.06(+4.44%)
Mar 23, 2020
1.240
1.610
1.240
1.350
141,046
+0.05(+3.85%)
Mar 20, 2020
1.170
1.380
1.160
1.300
150,600
-0.05(-3.70%)
Mar 19, 2020
1.250
1.390
1.075
1.350
278,525
+0.10(+8.00%)
Mar 18, 2020
1.780
1.780
1.210
1.250
220,612
-0.55(-30.56%)
Mar 17, 2020
2.130
2.130
1.550
1.800
319,552
+0.27(+17.65%)
Mar 16, 2020
1.590
1.780
1.505
1.530
186,479
-0.63(-29.17%)
Mar 13, 2020
1.760
2.170
1.474
2.160
265,500
+0.42(+24.14%)
Mar 12, 2020
1.670
1.810
1.500
1.740
147,142
-0.13(-6.95%)
Mar 11, 2020
2.110
2.190
1.810
1.870
326,354
-0.29(-13.43%)
Mar 10, 2020
2.510
2.510
2.120
2.160
237,499
-0.35(-13.94%)
Mar 09, 2020
2.680
2.680
2.460
2.510
44,592
-0.20(-7.38%)
Mar 06, 2020
2.880
2.910
2.700
2.710
43,800
-0.17(-5.90%)
Mar 05, 2020
3.040
3.100
2.870
2.880
44,975
-0.20(-6.49%)
Mar 04, 2020
3.040
3.080
3.040
3.080
49,666
+0.04(+1.32%)
Mar 03, 2020
2.990
3.070
2.990
3.040
22,350
+0.05(+1.67%)
Mar 02, 2020
3.120
3.120
2.990
2.990
66,134
-0.16(-5.08%)
Feb 28, 2020
3.190
3.237
3.090
3.150
128,500
-0.05(-1.56%)
Feb 27, 2020
3.260
3.260
3.180
3.200
68,762
-0.05(-1.54%)
Feb 26, 2020
3.250
3.330
3.190
3.250
46,299
-0.03(-0.91%)
Feb 25, 2020
3.440
3.470
3.250
3.280
66,442
-0.13(-3.81%)
Feb 24, 2020
3.440
3.540
3.340
3.410
28,569
-0.14(-3.94%)
Feb 21, 2020
3.520
3.600
3.400
3.550
102,700
+0.05(+1.43%)
Feb 20, 2020
3.390
3.540
3.300
3.500
28,868
+0.10(+2.94%)
Feb 19, 2020
3.400
3.430
3.320
3.400
39,254
+0.02(+0.59%)
Feb 18, 2020
3.400
3.410
3.320
3.380
74,858
-0.04(-1.17%)
Feb 14, 2020
3.440
3.450
3.400
3.420
8,700
-0.02(-0.58%)
Feb 13, 2020
3.450
3.540
3.390
3.440
69,807
-0.01(-0.29%)
Feb 12, 2020
3.260
3.480
3.260
3.450
30,296
+0.10(+2.99%)
Feb 11, 2020
3.300
3.370
3.270
3.350
9,656
+0.06(+1.82%)
Feb 10, 2020
3.250
3.350
3.250
3.290
69,286
+0.06(+1.86%)
Feb 07, 2020
3.210
3.300
3.210
3.230
39,600
-0.04(-1.22%)
Feb 06, 2020
3.270
3.300
3.250
3.270
57,904
+0.01(+0.31%)
Feb 05, 2020
3.250
3.280
3.171
3.260
129,002
+0.01(+0.31%)
Feb 04, 2020
3.260
3.310
3.220
3.250
66,476
-0.02(-0.61%)
Feb 03, 2020
3.310
3.330
3.250
3.270
51,201
-0.04(-1.21%)
Jan 31, 2020
3.260
3.340
3.240
3.310
21,100
+0.05(+1.53%)
Jan 30, 2020
3.430
3.490
3.260
3.260
45,583
-0.17(-4.96%)
Jan 29, 2020
3.440
3.500
3.350
3.430
70,155
+0.02(+0.59%)
Jan 28, 2020
3.490
3.560
3.250
3.410
90,411
-0.09(-2.57%)
Jan 27, 2020
3.450
3.540
3.450
3.500
47,338
-0.06(-1.69%)
Jan 24, 2020
3.580
3.580
3.380
3.560
436,500
-0.02(-0.56%)
Jan 23, 2020
3.650
3.650
3.580
3.580
112,975
-0.07(-1.92%)
Jan 22, 2020
3.680
3.720
3.623
3.650
110,142
-0.02(-0.54%)
Jan 21, 2020
3.600
3.720
3.540
3.670
93,711
+0.09(+2.51%)
Jan 17, 2020
3.460
3.670
3.350
3.580
178,900
+0.12(+3.47%)
Jan 16, 2020
3.470
3.490
3.400
3.460
62,415
+0.00(+0.00%)
Jan 15, 2020
3.310
3.490
3.310
3.460
134,555
+0.12(+3.59%)
Jan 14, 2020
3.260
3.390
3.260
3.340
42,935
+0.06(+1.83%)
Jan 13, 2020
3.250
3.320
3.250
3.280
71,403
+0.02(+0.61%)
Jan 10, 2020
3.150
3.320
3.150
3.260
108,000
+0.11(+3.49%)
Jan 09, 2020
3.150
3.180
3.120
3.150
63,471
+0.00(+0.00%)
Jan 08, 2020
3.200
3.260
3.150
3.150
41,878
-0.03(-0.94%)
Jan 07, 2020
3.150
3.270
3.150
3.180
66,440
+0.03(+0.95%)
Jan 06, 2020
3.140
3.200
3.140
3.150
15,882
-0.03(-0.94%)
Jan 03, 2020
3.140
3.231
3.140
3.180
24,700
+0.00(+0.00%)
Jan 02, 2020
3.170
3.240
3.130
3.180
36,144
+0.02(+0.63%)
Dec 31, 2019
3.140
3.240
3.080
3.160
110,000
+0.02(+0.64%)
Dec 30, 2019
3.090
3.150
3.050
3.140
83,620
+0.05(+1.62%)
Dec 27, 2019
3.120
3.180
3.080
3.090
25,900
-0.01(-0.32%)
Dec 26, 2019
3.100
3.180
3.070
3.100
33,710
+0.00(+0.00%)
Dec 24, 2019
3.060
3.160
3.055
3.100
90,700
+0.04(+1.31%)
Dec 23, 2019
3.110
3.140
3.050
3.060
127,692
-0.07(-2.24%)
Dec 20, 2019
3.150
3.200
3.060
3.130
48,100
+0.01(+0.32%)
Dec 19, 2019
3.020
3.200
3.000
3.120
77,048
+0.11(+3.65%)
Dec 18, 2019
3.020
3.110
2.970
3.010
92,189
-0.01(-0.33%)
Dec 17, 2019
3.090
3.090
3.020
3.020
101,261
-0.10(-3.21%)
Dec 16, 2019
3.160
3.235
3.070
3.120
102,631
-0.05(-1.58%)
Dec 13, 2019
3.190
3.190
3.150
3.170
50,200
-0.02(-0.63%)
Dec 12, 2019
3.230
3.230
3.150
3.190
82,960
-0.06(-1.85%)
Dec 11, 2019
3.300
3.300
3.240
3.250
61,309
-0.05(-1.52%)
Dec 10, 2019
3.370
3.370
3.290
3.300
34,779
-0.04(-1.20%)
Dec 09, 2019
3.350
3.400
3.320
3.340
120,269
+0.00(+0.00%)
Dec 06, 2019
3.270
3.350
3.260
3.340
78,800
+0.08(+2.45%)
Dec 05, 2019
3.210
3.290
3.170
3.260
107,683
+0.06(+1.87%)
Dec 04, 2019
3.160
3.240
3.113
3.200
101,510
+0.05(+1.59%)
Dec 03, 2019
3.160
3.170
3.075
3.150
28,759
-0.02(-0.63%)
Dec 02, 2019
3.150
3.170
3.080
3.170
39,745
+0.01(+0.32%)
Nov 29, 2019
3.070
3.160
3.010
3.160
15,000
+0.01(+0.32%)
Nov 27, 2019
3.060
3.170
3.060
3.150
27,400
+0.02(+0.64%)
Nov 26, 2019
3.070
3.140
3.060
3.130
26,494
+0.06(+1.95%)
Nov 25, 2019
3.060
3.070
3.020
3.070
35,275
+0.04(+1.32%)
Nov 22, 2019
2.990
3.060
2.960
3.030
144,500
+0.07(+2.36%)
Nov 21, 2019
2.960
3.040
2.910
2.960
55,955
+0.00(+0.00%)
Nov 20, 2019
3.000
3.070
2.940
2.960
118,122
-0.06(-1.99%)
Nov 19, 2019
3.020
3.030
2.955
3.020
260,695
+0.00(+0.00%)
Nov 18, 2019
2.990
3.030
2.950
3.020
95,145
+0.02(+0.67%)
Nov 15, 2019
2.950
3.040
2.950
3.000
52,700
-0.02(-0.66%)
Nov 14, 2019
3.040
3.050
2.990
3.020
34,171
-0.02(-0.66%)
Nov 13, 2019
2.925
3.050
2.925
3.040
107,817
+0.02(+0.66%)
Nov 12, 2019
2.950
3.050
2.950
3.020
148,303
-0.02(-0.66%)
Nov 11, 2019
2.900
3.040
2.900
3.040
50,238
+0.03(+1.00%)
Nov 08, 2019
3.000
3.040
2.870
3.010
48,800
-0.01(-0.33%)
Nov 07, 2019
2.900
3.050
2.790
3.020
156,967
+0.17(+5.96%)
Nov 06, 2019
2.900
2.950
2.810
2.850
15,241
-0.04(-1.38%)
Nov 05, 2019
2.930
2.930
2.830
2.890
41,903
-0.04(-1.37%)
Nov 04, 2019
2.860
2.970
2.830
2.930
102,867
+0.06(+2.09%)
Nov 01, 2019
2.870
2.890
2.780
2.870
31,100
+0.02(+0.70%)
Oct 31, 2019
2.790
2.850
2.750
2.850
68,044
+0.04(+1.42%)
Oct 30, 2019
2.780
2.830
2.750
2.810
26,179
+0.10(+3.69%)
Oct 29, 2019
2.770
2.810
2.700
2.710
41,903
+0.00(+0.00%)
Oct 28, 2019
2.700
2.780
2.698
2.710
46,577
+0.02(+0.74%)
Oct 25, 2019
2.680
2.770
2.660
2.690
36,400
+0.02(+0.75%)
Oct 24, 2019
2.700
2.768
2.660
2.670
55,238
-0.04(-1.48%)
Oct 23, 2019
2.790
2.800
2.700
2.710
21,570
-0.05(-1.81%)
Oct 22, 2019
2.830
2.870
2.728
2.760
63,296
-0.09(-3.16%)
Oct 21, 2019
2.830
2.880
2.800
2.850
29,383
+0.04(+1.42%)
Oct 18, 2019
2.800
2.870
2.780
2.810
7,000
+0.01(+0.36%)
Oct 17, 2019
2.810
2.880
2.730
2.800
38,984
-0.01(-0.36%)
Oct 16, 2019
2.820
2.830
2.720
2.810
86,168
+0.01(+0.36%)
Oct 15, 2019
2.780
2.880
2.780
2.800
17,122
-0.01(-0.36%)
Oct 14, 2019
2.780
2.820
2.720
2.810
24,885
+0.05(+1.81%)
Oct 11, 2019
2.770
2.800
2.700
2.760
28,700
+0.01(+0.36%)
Oct 10, 2019
2.880
2.915
2.720
2.750
100,997
-0.17(-5.82%)
Oct 09, 2019
2.890
2.970
2.810
2.920
141,082
+0.03(+1.04%)
Oct 08, 2019
2.960
3.000
2.860
2.890
21,586
-0.10(-3.34%)
Oct 07, 2019
3.050
3.080
2.980
2.990
31,109
-0.05(-1.64%)
Oct 04, 2019
3.000
3.080
2.920
3.040
449,300
+0.14(+4.83%)
Oct 03, 2019
2.830
2.960
2.800
2.900
66,043
+0.07(+2.47%)
Oct 02, 2019
2.880
2.920
2.830
2.830
36,770
-0.07(-2.41%)
Oct 01, 2019
3.000
3.000
2.900
2.900
90,946
-0.09(-3.01%)
Sep 30, 2019
2.980
3.030
2.900
2.990
81,179
+0.01(+0.34%)
Sep 27, 2019
2.820
3.040
2.800
2.980
113,500
+0.16(+5.67%)
Sep 26, 2019
2.790
2.910
2.764
2.820
63,059
+0.02(+0.71%)
Sep 25, 2019
2.930
2.930
2.800
2.800
27,877
-0.06(-2.10%)
Sep 24, 2019
2.860
2.959
2.800
2.860
331,040
-0.02(-0.69%)
Sep 23, 2019
2.790
2.950
2.790
2.880
115,972
+0.09(+3.23%)
Sep 20, 2019
2.720
2.860
2.720
2.790
313,100
+0.07(+2.57%)
Sep 19, 2019
2.760
2.810
2.720
2.720
285,002
-0.04(-1.45%)
Sep 18, 2019
2.860
2.880
2.760
2.760
148,437
-0.12(-4.17%)
Sep 17, 2019
2.930
2.930
2.850
2.880
80,730
-0.08(-2.70%)
Sep 16, 2019
2.960
3.040
2.960
2.960
71,651
-0.01(-0.34%)
Sep 13, 2019
3.070
3.080
2.910
2.970
42,200
-0.09(-2.94%)
Sep 12, 2019
2.900
3.090
2.900
3.060
71,977
+0.12(+4.08%)
Sep 11, 2019
2.940
2.980
2.930
2.940
103,992
+0.00(+0.00%)
Sep 10, 2019
2.860
2.970
2.820
2.940
176,685
+0.08(+2.80%)
Sep 09, 2019
2.770
2.880
2.770
2.860
181,964
+0.05(+1.78%)
Sep 06, 2019
2.810
2.880
2.792
2.810
28,100
-0.01(-0.35%)
Sep 05, 2019
2.800
2.860
2.797
2.820
90,822
+0.00(+0.00%)
Sep 04, 2019
2.900
2.900
2.780
2.820
54,696
-0.05(-1.74%)
Sep 03, 2019
2.900
2.900
2.840
2.870
121,329
-0.08(-2.71%)
Aug 30, 2019
2.920
2.954
2.900
2.950
24,900
+0.06(+2.08%)
Aug 29, 2019
2.950
2.990
2.890
2.890
50,612
+0.04(+1.40%)
Aug 28, 2019
2.820
2.920
2.820
2.850
148,745
-0.01(-0.35%)
Aug 27, 2019
2.930
2.970
2.819
2.860
60,197
-0.04(-1.38%)
Aug 26, 2019
2.910
2.990
2.900
2.900
180,282
+0.00(+0.00%)
Aug 23, 2019
2.990
3.000
2.870
2.900
74,600
-0.07(-2.36%)
Aug 22, 2019
2.980
3.000
2.880
2.970
132,770
-0.03(-1.00%)
Aug 21, 2019
3.020
3.030
2.955
3.000
89,128
-0.02(-0.66%)
Aug 20, 2019
3.000
3.020
2.950
3.020
42,904
+0.05(+1.68%)
Aug 19, 2019
3.010
3.030
2.960
2.970
37,780
-0.01(-0.34%)
Aug 16, 2019
2.990
3.020
2.950
2.980
50,800
-0.02(-0.67%)
Aug 15, 2019
3.000
3.074
3.000
3.000
32,433
-0.04(-1.32%)
Aug 14, 2019
3.150
3.240
3.000
3.040
105,232
-0.14(-4.40%)
Aug 13, 2019
3.190
3.260
3.160
3.180
75,985
-0.04(-1.24%)
Aug 12, 2019
3.270
3.330
3.200
3.220
152,246
-0.01(-0.31%)
Aug 09, 2019
3.230
3.280
3.060
3.230
108,400
+0.08(+2.54%)
Aug 08, 2019
3.250
3.350
3.150
3.150
198,579
+0.02(+0.64%)
Aug 07, 2019
3.050
3.160
3.020
3.130
50,021
+0.07(+2.29%)
Aug 06, 2019
3.050
3.176
3.050
3.060
82,794
+0.05(+1.66%)
Aug 05, 2019
3.000
3.090
3.000
3.010
72,334
+0.01(+0.33%)
Aug 02, 2019
3.020
3.100
3.000
3.000
20,000
+0.00(+0.00%)
Aug 01, 2019
3.150
3.249
3.000
3.000
100,684
-0.15(-4.76%)
Jul 31, 2019
3.160
3.250
3.150
3.150
93,886
+0.00(+0.00%)
Jul 30, 2019
3.140
3.170
3.090
3.150
46,514
+0.03(+0.96%)
Jul 29, 2019
3.090
3.170
3.083
3.120
67,537
+0.07(+2.30%)
Jul 26, 2019
3.090
3.140
3.030
3.050
139,600
+0.04(+1.33%)
Jul 25, 2019
3.000
3.099
3.000
3.010
46,672
-0.03(-0.99%)
Jul 24, 2019
3.100
3.110
3.000
3.040
110,531
-0.03(-0.98%)
Jul 23, 2019
3.070
3.163
3.010
3.070
71,502
+0.00(+0.00%)
Jul 22, 2019
3.140
3.180
3.031
3.070
76,934
-0.09(-2.85%)
Jul 19, 2019
3.240
3.240
3.080
3.160
109,500
+0.00(+0.00%)
Jul 18, 2019
3.060
3.220
3.020
3.160
305,557
+0.23(+7.85%)
Jul 17, 2019
2.900
3.090
2.820
2.930
855,269
+0.34(+13.13%)
Jul 16, 2019
2.490
2.650
2.490
2.590
43,052
+0.14(+5.71%)
Jul 15, 2019
2.500
2.650
2.450
2.450
136,869
-0.07(-2.78%)
Jul 12, 2019
2.500
2.630
2.500
2.520
43,300
+0.00(+0.00%)
Jul 11, 2019
2.570
2.580
2.500
2.520
69,678
+0.00(+0.00%)
Jul 10, 2019
2.580
2.670
2.510
2.520
55,407
-0.06(-2.33%)
Jul 09, 2019
2.660
2.680
2.560
2.580
66,333
-0.10(-3.73%)
Jul 08, 2019
2.680
2.790
2.660
2.680
34,380
+0.00(+0.00%)
Jul 05, 2019
2.710
2.800
2.650
2.680
59,300
-0.03(-1.11%)
Jul 03, 2019
2.770
2.790
2.660
2.710
14,800
-0.11(-3.90%)
Jul 02, 2019
2.820
2.830
2.770
2.820
35,557
+0.01(+0.36%)
Jul 01, 2019
2.750
2.850
2.737
2.810
48,679
+0.11(+4.07%)
Jun 28, 2019
2.650
2.730
2.580
2.700
245,200
+0.00(+0.00%)
Jun 27, 2019
2.700
2.750
2.640
2.700
144,216
+0.01(+0.37%)
Jun 26, 2019
2.680
2.710
2.610
2.690
77,360
+0.03(+1.13%)
Jun 25, 2019
2.750
2.790
2.650
2.660
57,210
-0.11(-3.97%)
Jun 24, 2019
2.800
2.840
2.760
2.770
26,512
-0.03(-1.07%)
Jun 21, 2019
2.800
2.830
2.750
2.800
145,700
+0.00(+0.00%)
Jun 20, 2019
2.800
2.850
2.780
2.800
132,590
-0.01(-0.36%)
Jun 19, 2019
2.840
2.840
2.780
2.810
29,585
-0.04(-1.40%)
Jun 18, 2019
2.730
2.870
2.690
2.850
290,780
+0.15(+5.56%)
Jun 17, 2019
2.710
2.710
2.660
2.700
158,478
+0.01(+0.37%)
Jun 14, 2019
2.700
2.720
2.660
2.690
95,100
-0.05(-1.82%)
Jun 13, 2019
2.670
2.790
2.550
2.740
463,119
+0.07(+2.62%)
Jun 12, 2019
2.680
2.740
2.630
2.670
73,682
-0.01(-0.37%)
Jun 11, 2019
2.690
2.740
2.680
2.680
16,682
-0.01(-0.37%)
Jun 10, 2019
2.730
2.730
2.630
2.690
162,617
-0.01(-0.37%)
Jun 07, 2019
2.730
2.760
2.640
2.700
338,900
+0.02(+0.75%)
Jun 06, 2019
2.730
2.740
2.680
2.680
52,386
-0.04(-1.47%)
Jun 05, 2019
2.640
2.750
2.601
2.720
70,651
+0.04(+1.49%)
Jun 04, 2019
2.670
2.700
2.620
2.680
36,656
+0.03(+1.13%)
Jun 03, 2019
2.680
2.680
2.560
2.650
64,583
+0.02(+0.76%)
May 31, 2019
2.600
2.640
2.500
2.630
75,400
+0.02(+0.77%)
May 30, 2019
2.500
2.660
2.490
2.610
48,284
+0.10(+3.98%)
May 29, 2019
2.600
2.600
2.490
2.510
22,701
+0.04(+1.62%)
May 28, 2019
2.540
2.560
2.430
2.470
66,829
-0.07(-2.76%)
May 24, 2019
2.590
2.620
2.460
2.540
98,400
+0.07(+2.83%)
May 23, 2019
2.580
2.650
2.470
2.470
27,630
-0.16(-6.08%)
May 22, 2019
2.700
2.740
2.570
2.630
67,489
-0.05(-1.87%)
May 21, 2019
2.690
2.700
2.600
2.680
56,666
+0.00(+0.00%)
May 20, 2019
2.350
2.690
2.350
2.680
92,216
+0.32(+13.56%)
May 17, 2019
2.310
2.390
2.310
2.360
80,200
+0.01(+0.43%)
May 16, 2019
2.270
2.350
2.240
2.350
515,424
+0.10(+4.44%)
May 15, 2019
2.280
2.314
2.170
2.250
527,992
+0.00(+0.00%)
May 14, 2019
2.200
2.260
2.180
2.250
270,631
+0.05(+2.27%)
May 13, 2019
2.220
2.280
2.140
2.200
226,755
+0.04(+1.85%)
May 10, 2019
2.200
2.230
2.120
2.160
95,500
-0.01(-0.46%)
May 09, 2019
2.360
2.480
2.110
2.170
320,799
-0.16(-6.87%)
May 08, 2019
2.460
2.540
2.180
2.330
192,459
-0.14(-5.67%)
May 07, 2019
2.590
2.590
2.240
2.470
142,601
-0.12(-4.63%)
May 06, 2019
2.550
2.610
2.510
2.590
76,163
-0.02(-0.77%)
May 03, 2019
2.600
2.670
2.580
2.610
66,100
-0.02(-0.76%)
May 02, 2019
2.650
2.660
2.560
2.630
59,368
+0.00(+0.00%)
May 01, 2019
2.720
2.720
2.600
2.630
160,267
-0.02(-0.75%)
Apr 30, 2019
2.720
2.750
2.650
2.650
102,731
-0.05(-1.85%)
Apr 29, 2019
2.550
2.790
2.550
2.700
193,071
+0.05(+1.89%)
Apr 26, 2019
2.711
2.750
2.615
2.650
58,600
-0.04(-1.49%)
Apr 25, 2019
2.740
2.780
2.680
2.690
51,863
-0.05(-1.82%)
Apr 24, 2019
2.740
2.800
2.730
2.740
66,232
+0.00(+0.00%)
Apr 23, 2019
2.750
2.760
2.728
2.740
84,934
-0.01(-0.36%)
Apr 22, 2019
2.750
2.790
2.720
2.750
63,910
+0.00(+0.00%)
Apr 18, 2019
2.680
2.750
2.680
2.750
37,100
+0.02(+0.73%)
Apr 17, 2019
2.770
2.790
2.700
2.730
46,592
-0.02(-0.73%)
Apr 16, 2019
2.750
2.840
2.730
2.750
154,594
-0.01(-0.36%)
Apr 15, 2019
2.800
2.870
2.750
2.760
64,667
-0.04(-1.43%)
Apr 12, 2019
2.780
2.840
2.760
2.800
66,700
+0.01(+0.36%)
Apr 11, 2019
2.760
2.850
2.750
2.790
135,235
+0.03(+1.09%)
Apr 10, 2019
2.790
2.810
2.750
2.760
235,267
-0.01(-0.36%)
Apr 09, 2019
2.750
2.850
2.750
2.770
348,837
+0.02(+0.73%)
Apr 08, 2019
2.720
2.815
2.720
2.750
330,512
+0.00(+0.00%)
Apr 05, 2019
2.830
2.940
2.740
2.750
143,600
-0.01(-0.36%)
Apr 04, 2019
2.800
2.800
2.740
2.760
200,248
+0.00(+0.00%)
Apr 03, 2019
2.730
2.820
2.720
2.760
348,117
+0.04(+1.47%)
Apr 02, 2019
2.900
2.900
2.680
2.720
181,802
-0.18(-6.21%)
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.