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
Lightinthebox Holding Ltd ADR
(NY:
LITB
)
0.8901
-0.0009 (-0.10%)
Streaming Delayed Price
Updated: 9:59 AM EDT, Jun 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 (%)
Apr 30, 2021
2.890
3.080
2.890
2.940
264,600
+0.03(+1.03%)
Apr 29, 2021
3.040
3.110
2.900
2.910
206,788
-0.07(-2.35%)
Apr 28, 2021
3.100
3.120
2.890
2.980
508,682
-0.14(-4.49%)
Apr 27, 2021
3.130
3.130
3.027
3.120
303,915
+0.08(+2.63%)
Apr 26, 2021
3.150
3.180
2.990
3.040
372,238
-0.06(-1.94%)
Apr 23, 2021
2.780
3.160
2.780
3.100
397,300
+0.33(+11.91%)
Apr 22, 2021
2.690
2.890
2.640
2.770
162,768
+0.14(+5.32%)
Apr 21, 2021
2.690
2.740
2.620
2.630
224,602
-0.06(-2.23%)
Apr 20, 2021
2.770
2.810
2.660
2.690
317,410
-0.06(-2.18%)
Apr 19, 2021
2.790
2.880
2.740
2.750
512,841
-0.06(-2.14%)
Apr 16, 2021
2.930
2.930
2.800
2.810
367,300
-0.10(-3.44%)
Apr 15, 2021
2.720
2.960
2.720
2.910
742,203
+0.21(+7.78%)
Apr 14, 2021
2.700
2.820
2.690
2.700
154,315
-0.03(-1.10%)
Apr 13, 2021
2.650
2.770
2.630
2.730
219,151
+0.06(+2.25%)
Apr 12, 2021
3.000
3.025
2.640
2.670
439,378
-0.25(-8.56%)
Apr 09, 2021
2.920
3.050
2.890
2.920
245,900
-0.08(-2.67%)
Apr 08, 2021
3.110
3.190
2.930
3.000
298,767
-0.09(-2.91%)
Apr 07, 2021
2.900
3.170
2.850
3.090
592,787
+0.19(+6.55%)
Apr 06, 2021
2.760
2.930
2.740
2.900
167,615
+0.13(+4.69%)
Apr 05, 2021
2.880
2.890
2.670
2.770
227,449
-0.06(-2.12%)
Apr 01, 2021
2.860
2.890
2.760
2.830
233,600
+0.09(+3.28%)
Mar 31, 2021
2.650
2.800
2.640
2.740
577,067
+0.14(+5.38%)
Mar 30, 2021
2.750
2.790
2.600
2.600
411,829
-0.19(-6.81%)
Mar 29, 2021
2.770
2.880
2.640
2.790
605,124
+0.01(+0.36%)
Mar 26, 2021
2.770
2.840
2.710
2.780
476,900
+0.08(+2.96%)
Mar 25, 2021
2.970
3.040
2.650
2.700
924,553
-0.36(-11.76%)
Mar 24, 2021
3.100
3.100
3.010
3.060
538,174
+0.10(+3.38%)
Mar 23, 2021
3.180
3.240
2.940
2.960
822,591
-0.31(-9.48%)
Mar 22, 2021
3.350
3.400
3.150
3.270
739,845
+0.00(+0.00%)
Mar 19, 2021
3.480
3.490
3.220
3.270
1,210,300
-0.41(-11.14%)
Mar 18, 2021
3.800
3.880
3.640
3.680
539,971
-0.16(-4.17%)
Mar 17, 2021
3.700
3.890
3.520
3.840
461,212
+0.17(+4.63%)
Mar 16, 2021
3.880
3.899
3.500
3.670
586,882
-0.23(-5.90%)
Mar 15, 2021
3.450
4.130
3.450
3.900
1,275,239
+0.47(+13.70%)
Mar 12, 2021
3.380
3.550
3.330
3.430
334,500
-0.12(-3.38%)
Mar 11, 2021
3.460
3.550
3.330
3.550
513,045
+0.25(+7.58%)
Mar 10, 2021
3.440
3.460
3.180
3.300
309,578
-0.01(-0.30%)
Mar 09, 2021
3.130
3.320
2.950
3.310
350,603
+0.29(+9.60%)
Mar 08, 2021
3.340
3.340
3.020
3.020
435,689
-0.33(-9.85%)
Mar 05, 2021
3.310
3.440
3.010
3.350
714,200
+0.12(+3.72%)
Mar 04, 2021
3.390
3.590
3.060
3.230
920,803
-0.31(-8.76%)
Mar 03, 2021
3.780
3.780
3.350
3.540
815,656
-0.12(-3.28%)
Mar 02, 2021
3.900
3.990
3.640
3.660
488,395
-0.24(-6.15%)
Mar 01, 2021
3.900
4.090
3.800
3.900
945,741
+0.16(+4.28%)
Feb 26, 2021
3.600
3.870
3.460
3.740
648,900
+0.17(+4.76%)
Feb 25, 2021
4.060
4.190
3.520
3.570
1,053,179
-0.50(-12.29%)
Feb 24, 2021
4.180
4.420
3.970
4.070
932,923
-0.14(-3.33%)
Feb 23, 2021
4.000
4.350
3.520
4.210
1,524,320
-0.06(-1.41%)
Feb 22, 2021
4.330
4.880
4.180
4.270
1,191,559
-0.34(-7.38%)
Feb 19, 2021
4.650
5.110
4.500
4.610
1,490,700
+0.11(+2.44%)
Feb 18, 2021
5.350
5.360
4.380
4.500
1,971,748
-0.92(-16.97%)
Feb 17, 2021
5.000
5.690
4.630
5.420
8,791,483
+0.46(+9.27%)
Feb 16, 2021
4.640
5.190
4.210
4.960
2,407,143
+0.39(+8.53%)
Feb 12, 2021
4.010
4.620
3.950
4.570
1,407,400
+0.49(+12.01%)
Feb 11, 2021
4.100
4.180
3.940
4.080
895,368
+0.18(+4.62%)
Feb 10, 2021
3.950
4.370
3.760
3.900
2,515,433
-0.11(-2.74%)
Feb 09, 2021
3.500
4.110
3.500
4.010
1,574,793
+0.52(+14.90%)
Feb 08, 2021
3.490
3.720
3.350
3.490
1,384,002
+0.17(+5.12%)
Feb 05, 2021
3.200
3.480
3.150
3.320
771,100
+0.12(+3.75%)
Feb 04, 2021
3.500
3.510
3.030
3.200
1,188,107
-0.12(-3.61%)
Feb 03, 2021
2.920
3.340
2.820
3.320
1,530,257
+0.39(+13.31%)
Feb 02, 2021
2.690
2.930
2.610
2.930
1,031,585
+0.27(+10.15%)
Feb 01, 2021
2.750
2.750
2.550
2.660
538,180
-0.07(-2.56%)
Jan 29, 2021
2.510
2.799
2.455
2.730
1,677,100
+0.22(+8.76%)
Jan 28, 2021
2.360
2.530
2.350
2.510
655,709
+0.16(+6.81%)
Jan 27, 2021
2.450
2.480
2.330
2.350
321,367
-0.16(-6.37%)
Jan 26, 2021
2.560
2.590
2.430
2.510
337,328
+0.00(+0.00%)
Jan 25, 2021
2.660
2.730
2.470
2.510
476,664
-0.11(-4.20%)
Jan 22, 2021
2.500
2.620
2.450
2.620
314,400
+0.07(+2.75%)
Jan 21, 2021
2.480
2.560
2.400
2.550
351,932
+0.08(+3.24%)
Jan 20, 2021
2.550
2.570
2.390
2.470
450,446
-0.04(-1.59%)
Jan 19, 2021
2.490
2.550
2.390
2.510
581,691
+0.06(+2.45%)
Jan 15, 2021
2.590
2.590
2.400
2.450
144,500
-0.10(-3.92%)
Jan 14, 2021
2.380
2.560
2.350
2.550
450,590
+0.21(+8.97%)
Jan 13, 2021
2.480
2.480
2.320
2.340
403,935
-0.12(-4.88%)
Jan 12, 2021
2.120
2.500
2.100
2.460
705,785
+0.32(+14.95%)
Jan 11, 2021
2.180
2.240
2.010
2.140
832,177
-0.10(-4.46%)
Jan 08, 2021
2.320
2.400
2.150
2.240
747,100
-0.08(-3.45%)
Jan 07, 2021
2.360
2.380
2.290
2.320
275,678
-0.04(-1.69%)
Jan 06, 2021
2.430
2.450
2.330
2.360
241,625
-0.06(-2.48%)
Jan 05, 2021
2.360
2.460
2.360
2.420
135,607
+0.06(+2.54%)
Jan 04, 2021
2.540
2.540
2.360
2.360
179,191
-0.18(-7.09%)
Dec 31, 2020
2.540
2.540
2.540
296,510
+0.02(+0.79%)
Dec 30, 2020
2.390
2.550
2.360
2.520
296,510
+0.19(+8.15%)
Dec 29, 2020
2.490
2.490
2.310
2.330
334,023
-0.12(-4.90%)
Dec 28, 2020
2.560
2.570
2.410
2.450
331,140
+0.00(+0.00%)
Dec 24, 2020
2.410
2.490
2.380
2.450
128,200
+0.07(+2.94%)
Dec 23, 2020
2.400
2.480
2.380
2.380
189,302
+0.03(+1.28%)
Dec 22, 2020
2.500
2.500
2.350
2.350
279,272
-0.15(-6.00%)
Dec 21, 2020
2.520
2.670
2.480
2.500
489,480
-0.07(-2.72%)
Dec 18, 2020
2.460
2.600
2.434
2.570
354,900
+0.17(+7.08%)
Dec 17, 2020
2.420
2.500
2.370
2.400
429,013
+0.01(+0.42%)
Dec 16, 2020
2.400
2.500
2.290
2.390
292,976
+0.04(+1.70%)
Dec 15, 2020
2.460
2.470
2.290
2.350
627,018
-0.14(-5.62%)
Dec 14, 2020
2.470
2.568
2.440
2.490
210,303
-0.01(-0.40%)
Dec 11, 2020
2.460
2.560
2.400
2.500
311,100
-0.01(-0.40%)
Dec 10, 2020
2.440
2.680
2.440
2.510
461,766
+0.09(+3.72%)
Dec 09, 2020
2.800
2.820
2.400
2.420
1,366,443
-0.42(-14.79%)
Dec 08, 2020
2.890
3.000
2.800
2.840
1,055,331
+0.10(+3.65%)
Dec 07, 2020
3.540
3.550
2.630
2.740
2,740,741
-0.61(-18.21%)
Dec 04, 2020
3.200
3.400
3.180
3.350
1,147,900
+0.15(+4.69%)
Dec 03, 2020
3.150
3.290
3.100
3.200
701,112
+0.12(+3.90%)
Dec 02, 2020
3.050
3.100
3.000
3.080
355,720
-0.02(-0.65%)
Dec 01, 2020
3.110
3.220
3.030
3.100
540,381
-0.02(-0.64%)
Nov 30, 2020
3.250
3.280
3.020
3.120
512,388
+0.06(+1.96%)
Nov 27, 2020
3.150
3.180
3.004
3.060
207,300
-0.04(-1.29%)
Nov 25, 2020
3.200
3.200
3.060
3.100
415,500
-0.03(-0.96%)
Nov 24, 2020
3.200
3.200
3.000
3.130
410,958
+0.03(+0.97%)
Nov 23, 2020
3.050
3.250
3.010
3.100
1,323,548
+0.11(+3.68%)
Nov 20, 2020
3.110
3.190
2.950
2.990
550,400
-0.12(-3.86%)
Nov 19, 2020
2.740
3.140
2.600
3.110
823,947
+0.37(+13.50%)
Nov 18, 2020
2.670
2.840
2.550
2.740
744,385
+0.20(+7.87%)
Nov 17, 2020
2.310
2.620
2.270
2.540
428,395
+0.26(+11.40%)
Nov 16, 2020
2.290
2.360
2.250
2.280
136,217
-0.03(-1.30%)
Nov 13, 2020
2.360
2.405
2.220
2.310
313,200
+0.06(+2.67%)
Nov 12, 2020
2.500
2.580
2.250
2.250
432,390
-0.17(-7.02%)
Nov 11, 2020
2.230
2.490
2.230
2.420
426,447
+0.17(+7.56%)
Nov 10, 2020
2.170
2.310
2.170
2.250
120,932
+0.05(+2.27%)
Nov 09, 2020
2.360
2.370
2.150
2.200
355,131
-0.16(-6.78%)
Nov 06, 2020
2.410
2.463
2.340
2.360
148,500
+0.00(+0.00%)
Nov 05, 2020
2.300
2.480
2.300
2.360
235,874
+0.07(+3.06%)
Nov 04, 2020
2.280
2.360
2.280
2.290
146,395
+0.02(+0.88%)
Nov 03, 2020
2.370
2.370
2.260
2.270
113,333
+0.00(+0.00%)
Nov 02, 2020
2.200
2.300
2.150
2.270
258,649
+0.06(+2.71%)
Oct 30, 2020
2.310
2.320
2.207
2.210
198,300
-0.07(-3.07%)
Oct 29, 2020
2.250
2.340
2.210
2.280
158,013
+0.08(+3.64%)
Oct 28, 2020
2.310
2.350
2.200
2.200
327,988
-0.13(-5.58%)
Oct 27, 2020
2.410
2.490
2.330
2.330
149,673
+0.00(+0.00%)
Oct 26, 2020
2.410
2.510
2.250
2.330
495,796
-0.13(-5.28%)
Oct 23, 2020
2.520
2.550
2.420
2.460
212,600
+0.04(+1.65%)
Oct 22, 2020
2.700
2.750
2.350
2.420
863,172
-0.23(-8.68%)
Oct 21, 2020
2.730
2.870
2.550
2.650
493,490
-0.12(-4.33%)
Oct 20, 2020
2.740
2.960
2.680
2.770
954,144
+0.09(+3.36%)
Oct 19, 2020
2.800
2.820
2.590
2.680
546,884
-0.03(-1.11%)
Oct 16, 2020
2.460
2.800
2.460
2.710
730,700
+0.25(+10.16%)
Oct 15, 2020
2.370
2.550
2.250
2.460
262,316
+0.00(+0.00%)
Oct 14, 2020
2.550
2.640
2.330
2.460
416,400
-0.06(-2.38%)
Oct 13, 2020
2.540
2.680
2.510
2.520
393,308
-0.08(-3.08%)
Oct 12, 2020
2.810
2.840
2.510
2.600
1,056,261
-0.14(-5.11%)
Oct 09, 2020
2.340
2.760
2.230
2.740
1,541,300
+0.44(+19.13%)
Oct 08, 2020
2.010
2.450
2.010
2.300
1,513,087
+0.33(+16.75%)
Oct 07, 2020
1.860
1.970
1.860
1.970
178,575
+0.16(+8.84%)
Oct 06, 2020
1.840
1.970
1.799
1.810
172,770
-0.08(-4.23%)
Oct 05, 2020
1.860
1.900
1.830
1.890
110,041
+0.02(+1.07%)
Oct 02, 2020
1.790
1.882
1.790
1.870
265,900
-0.01(-0.53%)
Oct 01, 2020
1.890
1.940
1.850
1.880
210,093
-0.05(-2.59%)
Sep 30, 2020
1.760
2.030
1.750
1.930
978,333
+0.18(+10.29%)
Sep 29, 2020
1.620
1.787
1.580
1.750
324,657
+0.12(+7.36%)
Sep 28, 2020
1.580
1.735
1.520
1.630
432,890
+0.13(+8.67%)
Sep 25, 2020
1.530
1.600
1.470
1.500
406,000
-0.13(-7.98%)
Sep 24, 2020
1.550
1.680
1.430
1.630
607,045
+0.01(+0.62%)
Sep 23, 2020
1.670
1.700
1.600
1.620
416,013
-0.13(-7.43%)
Sep 22, 2020
1.760
1.775
1.690
1.750
243,012
+0.00(+0.00%)
Sep 21, 2020
1.730
1.770
1.650
1.750
251,942
-0.01(-0.57%)
Sep 18, 2020
1.750
1.770
1.670
1.760
378,500
-0.04(-2.22%)
Sep 17, 2020
1.800
1.840
1.750
1.800
188,517
-0.01(-0.55%)
Sep 16, 2020
1.820
1.890
1.800
1.810
370,850
-0.09(-4.74%)
Sep 15, 2020
1.910
1.960
1.880
1.900
289,830
-0.02(-1.04%)
Sep 14, 2020
1.930
1.980
1.900
1.920
265,863
-0.04(-2.04%)
Sep 11, 2020
1.870
1.980
1.870
1.960
201,600
+0.05(+2.62%)
Sep 10, 2020
1.910
2.060
1.860
1.910
411,513
-0.17(-7.95%)
Sep 09, 2020
1.870
2.100
1.870
2.075
255,935
+0.07(+3.23%)
Sep 08, 2020
1.930
2.100
1.850
2.010
333,226
-0.09(-4.29%)
Sep 04, 2020
1.940
2.100
1.880
2.100
648,500
+0.06(+2.94%)
Sep 03, 2020
2.190
2.240
2.010
2.040
500,364
-0.19(-8.52%)
Sep 02, 2020
2.150
2.310
2.130
2.230
381,338
+0.04(+1.83%)
Sep 01, 2020
2.030
2.290
2.030
2.190
637,869
+0.12(+5.80%)
Aug 31, 2020
2.160
2.190
2.070
2.070
602,734
-0.14(-6.33%)
Aug 28, 2020
2.390
2.390
2.070
2.210
906,100
-0.17(-7.14%)
Aug 27, 2020
2.440
2.600
2.290
2.380
681,716
-0.06(-2.46%)
Aug 26, 2020
2.470
2.540
2.350
2.440
532,616
-0.10(-3.94%)
Aug 25, 2020
2.450
2.610
2.450
2.540
779,848
+0.10(+4.10%)
Aug 24, 2020
2.560
2.600
2.290
2.440
1,076,834
-0.16(-6.15%)
Aug 21, 2020
2.630
2.800
2.500
2.600
1,313,300
-0.03(-1.14%)
Aug 20, 2020
2.450
2.690
2.200
2.630
2,982,674
-0.14(-5.05%)
Aug 19, 2020
3.610
3.670
2.510
2.770
20,729,940
-0.09(-3.15%)
Aug 18, 2020
2.900
2.910
2.720
2.860
746,891
+0.09(+3.25%)
Aug 17, 2020
2.740
2.830
2.660
2.770
399,074
+0.07(+2.59%)
Aug 14, 2020
2.840
2.940
2.650
2.700
401,300
-0.05(-1.82%)
Aug 13, 2020
2.670
2.800
2.580
2.750
695,645
+0.10(+3.77%)
Aug 12, 2020
2.400
3.060
2.340
2.650
1,828,108
+0.25(+10.42%)
Aug 11, 2020
3.160
3.250
2.300
2.400
2,069,240
-0.87(-26.61%)
Aug 10, 2020
2.900
3.890
2.900
3.270
4,427,400
+0.51(+18.48%)
Aug 07, 2020
2.200
2.770
2.100
2.760
1,405,500
+0.51(+22.67%)
Aug 06, 2020
2.230
2.280
2.050
2.250
1,068,300
-0.04(-1.75%)
Aug 05, 2020
1.750
2.420
1.670
2.290
2,324,224
+0.70(+44.03%)
Aug 04, 2020
1.550
1.980
1.550
1.590
1,425,090
+0.09(+6.00%)
Aug 03, 2020
1.290
1.530
1.290
1.500
460,553
+0.23(+18.11%)
Jul 31, 2020
1.270
1.320
1.250
1.270
178,500
-0.03(-2.22%)
Jul 30, 2020
1.280
1.320
1.270
1.299
87,965
-0.00(-0.08%)
Jul 29, 2020
1.360
1.360
1.290
1.300
191,497
-0.05(-3.70%)
Jul 28, 2020
1.200
1.380
1.200
1.350
462,436
+0.13(+10.66%)
Jul 27, 2020
1.200
1.220
1.200
1.220
196,334
+0.00(+0.41%)
Jul 24, 2020
1.190
1.230
1.160
1.215
169,900
+0.05(+3.85%)
Jul 23, 2020
1.200
1.220
1.170
1.170
180,609
-0.04(-3.31%)
Jul 22, 2020
1.160
1.210
1.160
1.210
143,271
+0.03(+2.54%)
Jul 21, 2020
1.130
1.210
1.130
1.180
183,448
+0.04(+3.51%)
Jul 20, 2020
1.170
1.210
1.130
1.140
294,253
-0.07(-5.79%)
Jul 17, 2020
1.180
1.240
1.180
1.210
514,600
+0.04(+3.42%)
Jul 16, 2020
1.160
1.190
1.130
1.170
182,019
+0.00(+0.00%)
Jul 15, 2020
1.120
1.200
1.120
1.170
127,999
+0.03(+2.63%)
Jul 14, 2020
1.160
1.160
1.110
1.140
229,624
-0.01(-0.87%)
Jul 13, 2020
1.220
1.220
1.140
1.150
475,652
-0.07(-5.74%)
Jul 10, 2020
1.170
1.220
1.100
1.220
560,300
+0.02(+1.67%)
Jul 09, 2020
1.200
1.200
1.150
1.200
477,176
+0.00(+0.00%)
Jul 08, 2020
1.130
1.220
1.090
1.200
992,357
+0.14(+13.21%)
Jul 07, 2020
0.9800
1.080
0.9500
1.060
947,987
+0.08(+8.16%)
Jul 06, 2020
0.9700
1.010
0.9300
0.9800
301,833
+0.04(+4.52%)
Jul 02, 2020
0.8800
0.9490
0.8500
0.9376
229,600
+0.06(+7.28%)
Jul 01, 2020
0.8846
0.9110
0.8500
0.8740
158,568
-0.00(-0.46%)
Jun 30, 2020
0.9000
0.9202
0.8321
0.8780
399,641
+0.02(+2.09%)
Jun 29, 2020
0.8050
0.8800
0.7901
0.8600
154,287
+0.04(+4.38%)
Jun 26, 2020
0.8200
0.8650
0.8150
0.8239
190,000
-0.03(-3.07%)
Jun 25, 2020
0.8000
0.8500
0.7750
0.8500
294,604
+0.04(+5.13%)
Jun 24, 2020
0.8499
0.8500
0.7901
0.8085
367,026
-0.05(-5.44%)
Jun 23, 2020
0.8600
0.8846
0.8210
0.8550
398,481
+0.01(+1.30%)
Jun 22, 2020
0.9100
0.9400
0.8200
0.8440
1,287,194
-0.11(-11.63%)
Jun 19, 2020
1.190
1.200
0.9118
0.9551
7,895,300
+0.06(+6.72%)
Jun 18, 2020
0.9800
0.9800
0.8676
0.8950
536,006
-0.01(-0.56%)
Jun 17, 2020
0.9000
0.9000
0.8100
0.9000
897,992
-0.04(-4.26%)
Jun 16, 2020
0.7600
1.010
0.7600
0.9400
3,143,426
+0.17(+22.08%)
Jun 15, 2020
0.8200
0.8200
0.7500
0.7700
833,547
-0.03(-3.75%)
Jun 12, 2020
0.8299
0.8299
0.7800
0.8000
201,500
+0.01(+1.27%)
Jun 11, 2020
0.8000
0.8000
0.7000
0.7900
316,665
-0.01(-1.66%)
Jun 10, 2020
0.8400
0.8600
0.7500
0.8033
1,281,988
-0.01(-0.83%)
Jun 09, 2020
0.8100
0.8200
0.7800
0.8100
118,335
+0.00(+0.00%)
Jun 08, 2020
0.8000
0.8300
0.7700
0.8100
109,762
+0.01(+1.25%)
Jun 05, 2020
0.7900
0.8000
0.7600
0.8000
67,300
+0.01(+1.27%)
Jun 04, 2020
0.7670
0.7999
0.7600
0.7900
42,080
+0.01(+0.64%)
Jun 03, 2020
0.7862
0.8001
0.7500
0.7850
79,872
-0.00(-0.61%)
Jun 02, 2020
0.7900
0.7900
0.7601
0.7898
13,952
-0.00(-0.03%)
Jun 01, 2020
0.7200
0.7900
0.7200
0.7900
229,541
-0.01(-1.25%)
May 29, 2020
0.7900
0.8100
0.7761
0.8000
37,800
-0.01(-1.23%)
May 28, 2020
0.8400
0.8400
0.7801
0.8100
64,300
+0.00(+0.04%)
May 27, 2020
0.8000
0.8097
0.7761
0.8097
49,872
+0.01(+1.21%)
May 26, 2020
0.8090
0.8101
0.7736
0.8000
89,552
-0.01(-1.23%)
May 22, 2020
0.7878
0.8100
0.7750
0.8100
37,900
+0.00(+0.00%)
May 21, 2020
0.7600
0.8100
0.7605
0.8100
25,620
+0.01(+1.25%)
May 20, 2020
0.7900
0.8000
0.7500
0.8000
87,105
+0.01(+1.27%)
May 19, 2020
0.7600
0.7900
0.7600
0.7900
40,865
+0.00(+0.34%)
May 18, 2020
0.7663
0.7900
0.7500
0.7873
84,127
-0.00(-0.34%)
May 15, 2020
0.7500
0.8200
0.7300
0.7900
177,900
-0.00(-0.40%)
May 14, 2020
0.7799
0.8100
0.7580
0.7932
208,661
-0.02(-2.36%)
May 13, 2020
0.8200
0.8200
0.7600
0.8124
46,607
-0.01(-0.81%)
May 12, 2020
0.7857
0.8190
0.7800
0.8190
82,013
+0.01(+1.11%)
May 11, 2020
0.7800
0.8100
0.7800
0.8100
70,806
+0.01(+1.59%)
May 08, 2020
0.7857
0.8100
0.7500
0.7973
76,000
-0.01(-1.57%)
May 07, 2020
0.7900
0.8100
0.7500
0.8100
33,563
+0.00(+0.00%)
May 06, 2020
0.7800
0.8100
0.7500
0.8100
97,562
+0.00(+0.33%)
May 05, 2020
0.7721
0.8100
0.7600
0.8073
41,728
+0.01(+0.91%)
May 04, 2020
0.8000
0.8000
0.7560
0.8000
31,266
+0.00(+0.34%)
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.