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
Hersha Hospitality Trust
(NY:
HT
)
9.990
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 27, 2023
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
10.59
10.64
10.22
10.53
595,147
-0.13(-1.20%)
Apr 29, 2021
10.31
10.79
10.26
10.66
750,847
+0.62(+6.17%)
Apr 28, 2021
9.732
10.36
9.695
10.04
788,234
+0.26(+2.70%)
Apr 27, 2021
9.559
9.805
9.531
9.777
282,110
+0.16(+1.71%)
Apr 26, 2021
9.723
9.978
9.559
9.613
265,712
+0.07(+0.76%)
Apr 23, 2021
9.367
9.650
9.331
9.540
334,173
+0.17(+1.85%)
Apr 22, 2021
9.604
9.659
9.354
9.367
431,926
-0.15(-1.53%)
Apr 21, 2021
9.176
9.641
9.094
9.513
298,553
+0.30(+3.26%)
Apr 20, 2021
9.586
9.586
9.030
9.212
679,749
-0.51(-5.25%)
Apr 19, 2021
9.750
9.914
9.495
9.723
435,490
+0.03(+0.28%)
Apr 16, 2021
9.650
9.768
9.513
9.695
289,397
+0.15(+1.53%)
Apr 15, 2021
9.768
9.768
9.385
9.549
283,841
-0.04(-0.38%)
Apr 14, 2021
9.604
9.959
9.568
9.586
318,719
+0.00(+0.00%)
Apr 13, 2021
9.568
9.741
9.285
9.586
320,925
-0.06(-0.66%)
Apr 12, 2021
9.477
9.700
9.436
9.650
403,873
+0.12(+1.24%)
Apr 09, 2021
9.786
9.786
9.513
9.531
424,822
-0.15(-1.60%)
Apr 08, 2021
9.786
9.823
9.513
9.686
361,100
-0.02(-0.19%)
Apr 07, 2021
9.841
9.841
9.540
9.704
322,506
-0.02(-0.19%)
Apr 06, 2021
9.823
10.01
9.650
9.723
287,036
-0.15(-1.57%)
Apr 05, 2021
9.969
9.996
9.695
9.877
347,658
+0.08(+0.84%)
Apr 01, 2021
9.659
9.887
9.641
9.795
263,058
+0.18(+1.90%)
Mar 31, 2021
9.959
10.03
9.549
9.613
560,175
-0.40(-4.00%)
Mar 30, 2021
9.850
10.16
9.850
10.01
238,930
+0.13(+1.29%)
Mar 29, 2021
10.15
10.42
9.859
9.887
408,276
-0.31(-3.04%)
Mar 26, 2021
10.12
10.37
9.969
10.20
493,962
+0.22(+2.19%)
Mar 25, 2021
9.477
10.13
9.276
9.978
576,599
+0.31(+3.20%)
Mar 24, 2021
9.987
10.32
9.659
9.668
727,196
-0.20(-2.03%)
Mar 23, 2021
10.21
10.36
9.686
9.868
1,059,916
-0.53(-5.08%)
Mar 22, 2021
10.48
10.70
10.07
10.40
746,519
-0.17(-1.64%)
Mar 19, 2021
11.27
11.27
10.53
10.57
1,190,623
-0.71(-6.30%)
Mar 18, 2021
11.79
11.83
11.25
11.28
483,821
-0.47(-4.03%)
Mar 17, 2021
11.34
11.89
11.31
11.75
698,503
+0.31(+2.71%)
Mar 16, 2021
11.63
11.63
11.08
11.44
427,734
-0.24(-2.03%)
Mar 15, 2021
11.13
11.68
10.74
11.68
745,777
+0.65(+5.86%)
Mar 12, 2021
10.78
11.15
10.60
11.03
622,802
+0.40(+3.77%)
Mar 11, 2021
10.63
10.64
10.02
10.63
841,019
+0.02(+0.17%)
Mar 10, 2021
10.21
10.85
10.11
10.62
1,048,638
+0.60(+6.01%)
Mar 09, 2021
10.42
10.42
9.841
10.01
706,357
-0.35(-3.34%)
Mar 08, 2021
10.05
10.42
9.777
10.36
548,998
+0.46(+4.60%)
Mar 05, 2021
9.969
9.978
8.921
9.905
757,020
+0.08(+0.83%)
Mar 04, 2021
10.01
10.11
9.513
9.823
504,482
-0.23(-2.27%)
Mar 03, 2021
9.786
10.25
9.786
10.05
434,269
+0.25(+2.51%)
Mar 02, 2021
10.01
10.02
9.586
9.805
631,455
-0.23(-2.27%)
Mar 01, 2021
10.48
10.48
9.950
10.03
533,219
-0.10(-0.99%)
Feb 26, 2021
10.02
10.41
9.792
10.13
627,851
+0.01(+0.09%)
Feb 25, 2021
10.57
10.65
9.859
10.12
968,562
-0.46(-4.39%)
Feb 24, 2021
10.19
10.74
9.980
10.59
1,081,223
+0.40(+3.94%)
Feb 23, 2021
9.504
10.19
9.148
10.19
773,572
+0.46(+4.78%)
Feb 22, 2021
9.112
9.859
9.066
9.723
840,249
+0.67(+7.34%)
Feb 19, 2021
8.656
9.103
8.656
9.057
501,754
+0.45(+5.19%)
Feb 18, 2021
8.164
8.784
8.037
8.611
609,291
+0.43(+5.23%)
Feb 17, 2021
8.383
8.401
8.112
8.183
472,752
-0.25(-2.92%)
Feb 16, 2021
7.773
8.429
7.773
8.429
661,137
+0.65(+8.31%)
Feb 12, 2021
7.900
8.064
7.773
7.782
311,017
-0.17(-2.18%)
Feb 11, 2021
7.855
8.128
7.709
7.955
473,016
+0.07(+0.92%)
Feb 10, 2021
7.681
7.927
7.663
7.882
292,683
+0.20(+2.61%)
Feb 09, 2021
7.627
7.818
7.426
7.681
513,703
+0.11(+1.44%)
Feb 08, 2021
7.435
7.627
7.372
7.572
307,582
+0.19(+2.59%)
Feb 05, 2021
7.472
7.517
7.244
7.381
233,756
-0.03(-0.37%)
Feb 04, 2021
7.244
7.445
7.244
7.408
298,401
+0.13(+1.75%)
Feb 03, 2021
7.344
7.417
7.062
7.281
327,435
+0.06(+0.88%)
Feb 02, 2021
7.153
7.308
6.962
7.217
385,866
+0.16(+2.33%)
Feb 01, 2021
6.962
7.126
6.843
7.053
357,695
+0.09(+1.31%)
Jan 29, 2021
7.308
7.308
6.870
6.962
636,081
-0.40(-5.45%)
Jan 28, 2021
7.162
7.645
7.107
7.363
538,534
+0.29(+4.12%)
Jan 27, 2021
7.062
7.271
7.007
7.071
555,738
-0.10(-1.40%)
Jan 26, 2021
7.390
7.408
6.962
7.171
546,282
-0.07(-1.01%)
Jan 25, 2021
7.126
7.445
6.925
7.244
542,719
+0.12(+1.66%)
Jan 22, 2021
7.071
7.171
6.852
7.126
353,269
+0.02(+0.26%)
Jan 21, 2021
7.353
7.408
7.044
7.107
450,813
-0.16(-2.26%)
Jan 20, 2021
7.317
7.481
7.226
7.271
388,044
-0.05(-0.75%)
Jan 19, 2021
7.381
7.490
7.071
7.326
325,947
+0.04(+0.50%)
Jan 15, 2021
7.554
7.563
7.107
7.290
470,147
-0.37(-4.88%)
Jan 14, 2021
7.563
7.809
7.563
7.663
322,449
+0.15(+2.06%)
Jan 13, 2021
7.217
7.609
7.217
7.508
316,349
+0.26(+3.65%)
Jan 12, 2021
6.980
7.294
6.980
7.244
335,689
+0.23(+3.25%)
Jan 11, 2021
7.016
7.126
6.807
7.016
313,034
-0.14(-1.91%)
Jan 08, 2021
7.226
7.308
7.034
7.153
290,495
-0.07(-1.01%)
Jan 07, 2021
7.554
7.554
7.025
7.226
376,812
-0.21(-2.82%)
Jan 06, 2021
7.025
7.673
6.962
7.435
623,392
+0.63(+9.24%)
Jan 05, 2021
6.807
6.998
6.798
6.807
415,280
-0.02(-0.27%)
Jan 04, 2021
7.189
7.189
6.779
6.825
533,649
-0.36(-5.07%)
Dec 31, 2020
7.189
7.189
7.189
458,042
-0.03(-0.38%)
Dec 30, 2020
7.217
7.435
7.180
7.217
458,042
-0.06(-0.88%)
Dec 29, 2020
7.454
7.504
7.212
7.281
353,044
-0.17(-2.32%)
Dec 28, 2020
7.390
7.672
7.390
7.454
445,139
+0.15(+1.99%)
Dec 24, 2020
7.326
7.463
7.180
7.308
243,085
-0.07(-0.99%)
Dec 23, 2020
7.107
7.435
7.107
7.381
233,558
+0.31(+4.38%)
Dec 22, 2020
7.326
7.326
7.034
7.071
363,850
-0.26(-3.48%)
Dec 21, 2020
7.235
7.445
6.998
7.326
421,577
-0.16(-2.19%)
Dec 18, 2020
7.581
7.763
7.426
7.490
586,916
-0.16(-2.14%)
Dec 17, 2020
7.800
7.818
7.454
7.654
280,844
-0.09(-1.18%)
Dec 16, 2020
7.700
7.946
7.590
7.745
359,239
+0.06(+0.83%)
Dec 15, 2020
7.517
7.700
7.353
7.681
343,371
+0.21(+2.80%)
Dec 14, 2020
7.700
7.873
7.390
7.472
403,469
-0.20(-2.61%)
Dec 11, 2020
8.000
8.082
7.654
7.672
298,396
-0.44(-5.39%)
Dec 10, 2020
8.128
8.237
7.927
8.110
380,706
+0.08(+1.02%)
Dec 09, 2020
8.110
8.292
7.882
8.028
350,837
-0.04(-0.45%)
Dec 08, 2020
7.754
8.401
7.718
8.064
498,582
+0.21(+2.67%)
Dec 07, 2020
8.492
8.492
7.818
7.855
644,914
-0.71(-8.30%)
Dec 04, 2020
8.046
8.611
7.991
8.565
603,048
+0.57(+7.18%)
Dec 03, 2020
7.636
8.183
7.590
7.991
584,104
+0.45(+5.92%)
Dec 02, 2020
7.381
7.627
7.344
7.545
503,361
+0.15(+2.10%)
Dec 01, 2020
7.527
7.727
7.299
7.390
466,893
+0.01(+0.12%)
Nov 30, 2020
7.754
7.927
7.381
7.381
985,825
-0.42(-5.37%)
Nov 27, 2020
7.955
7.982
7.654
7.800
265,363
-0.05(-0.70%)
Nov 25, 2020
7.991
7.991
7.517
7.855
845,914
-0.16(-2.05%)
Nov 24, 2020
7.472
8.492
7.390
8.019
1,530,746
+0.73(+10.00%)
Nov 23, 2020
6.552
7.344
6.552
7.290
967,126
+0.70(+10.65%)
Nov 20, 2020
6.579
6.716
6.450
6.588
399,362
-0.08(-1.23%)
Nov 19, 2020
6.378
6.679
6.242
6.670
613,252
+0.26(+3.98%)
Nov 18, 2020
6.679
6.752
6.388
6.415
675,289
-0.14(-2.09%)
Nov 17, 2020
6.324
6.624
6.196
6.552
797,618
+0.15(+2.28%)
Nov 16, 2020
6.433
6.788
6.260
6.406
1,141,632
+0.32(+5.24%)
Nov 13, 2020
5.577
6.142
5.526
6.087
875,545
+0.60(+10.96%)
Nov 12, 2020
5.513
5.567
5.340
5.485
537,920
-0.16(-2.90%)
Nov 11, 2020
6.287
6.287
5.567
5.649
872,338
-0.70(-11.05%)
Nov 10, 2020
6.579
6.861
6.296
6.351
1,789,960
-0.49(-7.19%)
Nov 09, 2020
5.604
7.171
5.394
6.843
3,168,395
+2.33(+51.72%)
Nov 06, 2020
4.665
4.720
4.428
4.510
374,010
-0.18(-3.88%)
Nov 05, 2020
4.538
4.706
4.529
4.693
277,950
+0.19(+4.25%)
Nov 04, 2020
4.674
4.674
4.474
4.501
340,074
-0.20(-4.26%)
Nov 03, 2020
4.602
4.784
4.602
4.702
457,823
+0.21(+4.67%)
Nov 02, 2020
4.529
4.547
4.465
4.492
390,019
+0.03(+0.61%)
Oct 30, 2020
4.574
4.665
4.410
4.465
404,849
-0.14(-2.97%)
Oct 29, 2020
4.374
4.611
4.283
4.602
381,641
+0.20(+4.55%)
Oct 28, 2020
4.465
4.488
4.374
4.401
493,502
-0.15(-3.40%)
Oct 27, 2020
4.684
4.702
4.556
4.556
404,239
-0.12(-2.53%)
Oct 26, 2020
4.756
4.766
4.565
4.674
322,136
-0.15(-3.21%)
Oct 23, 2020
4.939
5.057
4.784
4.829
472,232
-0.09(-1.85%)
Oct 22, 2020
4.693
4.966
4.674
4.920
383,157
+0.19(+4.05%)
Oct 21, 2020
4.684
4.775
4.602
4.729
335,195
+0.09(+1.96%)
Oct 20, 2020
4.592
4.684
4.551
4.638
809,519
+0.10(+2.21%)
Oct 19, 2020
4.656
4.720
4.520
4.538
588,862
-0.08(-1.78%)
Oct 16, 2020
4.738
4.866
4.583
4.620
357,329
-0.11(-2.31%)
Oct 15, 2020
4.638
4.756
4.556
4.729
323,911
+0.06(+1.37%)
Oct 14, 2020
4.775
4.811
4.665
4.665
385,953
-0.12(-2.48%)
Oct 13, 2020
4.930
4.939
4.738
4.784
452,717
-0.23(-4.55%)
Oct 12, 2020
5.066
5.103
4.939
5.012
501,609
-0.05(-1.08%)
Oct 09, 2020
5.085
5.085
4.966
5.066
324,406
+0.02(+0.36%)
Oct 08, 2020
4.948
5.057
4.884
5.048
398,815
+0.05(+1.10%)
Oct 07, 2020
5.039
5.062
4.879
4.993
453,222
+0.01(+0.18%)
Oct 06, 2020
5.103
5.212
4.966
4.984
326,558
-0.08(-1.62%)
Oct 05, 2020
5.176
5.312
4.875
5.066
464,514
-0.15(-2.80%)
Oct 02, 2020
4.984
5.221
4.911
5.212
367,316
+0.05(+1.06%)
Oct 01, 2020
5.048
5.176
4.930
5.157
621,706
+0.11(+2.17%)
Sep 30, 2020
5.112
5.249
4.893
5.048
434,857
-0.02(-0.36%)
Sep 29, 2020
5.148
5.157
4.939
5.066
379,170
-0.11(-2.11%)
Sep 28, 2020
5.012
5.331
4.957
5.176
454,635
+0.27(+5.58%)
Sep 25, 2020
4.729
4.939
4.702
4.902
307,285
+0.17(+3.66%)
Sep 24, 2020
4.647
4.911
4.538
4.729
647,572
+0.06(+1.37%)
Sep 23, 2020
4.957
5.121
4.647
4.665
408,127
-0.24(-4.83%)
Sep 22, 2020
5.039
5.176
4.857
4.902
700,263
-0.14(-2.71%)
Sep 21, 2020
5.212
5.249
4.984
5.039
1,407,055
-0.38(-7.06%)
Sep 18, 2020
5.777
5.777
5.381
5.422
1,493,958
-0.33(-5.71%)
Sep 17, 2020
5.768
5.823
5.622
5.750
511,300
-0.07(-1.25%)
Sep 16, 2020
5.804
5.895
5.549
5.823
620,300
+0.00(+0.00%)
Sep 15, 2020
5.604
6.041
5.579
5.823
678,454
+0.23(+4.07%)
Sep 14, 2020
5.485
5.649
5.358
5.595
676,163
+0.20(+3.72%)
Sep 11, 2020
5.586
5.595
5.221
5.394
732,108
-0.19(-3.43%)
Sep 10, 2020
5.741
5.850
5.577
5.586
542,996
-0.11(-1.92%)
Sep 09, 2020
5.914
5.914
5.668
5.695
485,155
-0.17(-2.95%)
Sep 08, 2020
6.032
6.032
5.804
5.868
549,807
-0.25(-4.02%)
Sep 04, 2020
6.005
6.162
5.750
6.114
892,336
+0.23(+3.87%)
Sep 03, 2020
5.741
6.132
5.741
5.886
758,531
+0.06(+1.10%)
Sep 02, 2020
5.777
5.877
5.686
5.823
507,690
+0.00(+0.00%)
Sep 01, 2020
5.777
5.936
5.659
5.823
779,290
-0.04(-0.62%)
Aug 31, 2020
6.169
6.169
5.813
5.859
705,636
-0.35(-5.58%)
Aug 28, 2020
6.087
6.251
5.923
6.205
729,145
+0.19(+3.18%)
Aug 27, 2020
5.832
6.287
5.832
6.014
550,443
+0.15(+2.64%)
Aug 26, 2020
6.050
6.178
5.704
5.859
535,296
-0.29(-4.74%)
Aug 25, 2020
6.205
6.324
6.009
6.151
762,907
-0.05(-0.88%)
Aug 24, 2020
5.613
6.214
5.385
6.205
1,200,509
+0.65(+11.64%)
Aug 21, 2020
5.795
5.873
5.531
5.558
543,347
-0.31(-5.28%)
Aug 20, 2020
5.704
5.950
5.604
5.868
497,274
+0.05(+0.94%)
Aug 19, 2020
5.722
5.987
5.595
5.813
653,505
+0.12(+2.08%)
Aug 18, 2020
5.996
5.996
5.695
5.695
840,419
-0.26(-4.43%)
Aug 17, 2020
6.169
6.187
5.959
5.959
754,951
-0.25(-3.96%)
Aug 14, 2020
6.105
6.242
5.927
6.205
801,357
+0.01(+0.15%)
Aug 13, 2020
6.460
6.643
6.178
6.196
701,457
-0.32(-4.90%)
Aug 12, 2020
6.570
6.661
6.205
6.515
1,352,850
-0.05(-0.69%)
Aug 11, 2020
6.880
6.952
6.378
6.561
1,744,645
-0.04(-0.55%)
Aug 10, 2020
6.105
6.670
5.777
6.597
2,543,230
+0.58(+9.70%)
Aug 07, 2020
5.996
6.041
5.431
6.014
1,555,745
+0.16(+2.80%)
Aug 06, 2020
5.558
6.069
5.230
5.850
2,707,235
+0.81(+16.09%)
Aug 05, 2020
5.012
5.276
4.784
5.039
1,531,701
+0.21(+4.34%)
Aug 04, 2020
4.346
4.880
4.337
4.829
920,716
+0.48(+11.11%)
Aug 03, 2020
4.337
4.374
4.164
4.346
510,629
+0.01(+0.21%)
Jul 31, 2020
4.447
4.474
4.301
4.337
707,087
-0.14(-3.05%)
Jul 30, 2020
4.602
4.647
4.438
4.474
467,959
-0.26(-5.40%)
Jul 29, 2020
4.574
4.775
4.392
4.729
488,900
+0.22(+4.85%)
Jul 28, 2020
4.392
4.702
4.383
4.510
527,792
+0.08(+1.85%)
Jul 27, 2020
4.492
4.574
4.392
4.428
342,791
-0.06(-1.42%)
Jul 24, 2020
4.611
4.647
4.474
4.492
358,646
-0.14(-2.95%)
Jul 23, 2020
4.611
4.665
4.483
4.629
693,371
-0.03(-0.59%)
Jul 22, 2020
4.820
4.966
4.647
4.656
550,817
-0.28(-5.72%)
Jul 21, 2020
4.829
5.048
4.811
4.939
428,215
+0.22(+4.63%)
Jul 20, 2020
4.984
5.039
4.702
4.720
551,638
-0.33(-6.50%)
Jul 17, 2020
5.203
5.203
4.966
5.048
566,942
-0.14(-2.64%)
Jul 16, 2020
5.048
5.203
4.920
5.185
550,784
-0.05(-1.04%)
Jul 15, 2020
4.966
5.367
4.966
5.239
1,606,087
+0.54(+11.43%)
Jul 14, 2020
5.167
5.194
4.656
4.702
1,010,110
-0.31(-6.18%)
Jul 13, 2020
5.148
5.239
4.747
5.012
637,210
-0.02(-0.36%)
Jul 10, 2020
4.565
5.057
4.565
5.030
692,710
+0.42(+9.09%)
Jul 09, 2020
4.756
4.756
4.483
4.611
659,772
-0.19(-3.98%)
Jul 08, 2020
4.784
4.857
4.592
4.802
759,188
-0.01(-0.19%)
Jul 07, 2020
5.012
5.012
4.784
4.811
688,803
-0.33(-6.38%)
Jul 06, 2020
5.185
5.331
4.984
5.139
622,314
+0.17(+3.49%)
Jul 02, 2020
5.385
5.504
4.939
4.966
468,062
-0.27(-5.22%)
Jul 01, 2020
5.221
5.577
5.148
5.239
495,613
-0.01(-0.17%)
Jun 30, 2020
5.312
5.470
5.162
5.249
530,665
-0.08(-1.54%)
Jun 29, 2020
5.012
5.449
4.957
5.331
738,102
+0.38(+7.73%)
Jun 26, 2020
5.148
5.221
4.866
4.948
954,232
-0.24(-4.57%)
Jun 25, 2020
5.267
5.649
5.021
5.185
1,419,611
+0.05(+1.07%)
Jun 24, 2020
5.258
5.331
4.998
5.130
960,323
-0.30(-5.54%)
Jun 23, 2020
5.631
5.731
5.321
5.431
1,260,968
-0.14(-2.45%)
Jun 22, 2020
5.677
5.680
5.404
5.567
1,006,103
-0.11(-1.93%)
Jun 19, 2020
5.996
6.050
5.525
5.677
2,465,421
-0.24(-4.01%)
Jun 18, 2020
5.968
6.214
5.777
5.914
847,473
-0.30(-4.84%)
Jun 17, 2020
6.843
6.907
6.178
6.214
1,174,489
-0.38(-5.80%)
Jun 16, 2020
7.162
7.162
6.378
6.597
594,947
+0.15(+2.26%)
Jun 15, 2020
6.160
6.889
5.923
6.451
1,390,221
-0.21(-3.15%)
Jun 12, 2020
6.624
6.706
6.117
6.661
1,102,717
+0.68(+11.43%)
Jun 11, 2020
6.406
6.779
5.941
5.977
1,387,847
-1.28(-17.59%)
Jun 10, 2020
8.019
8.028
6.661
7.253
1,762,823
-0.79(-9.85%)
Jun 09, 2020
8.729
8.912
7.973
8.046
1,490,565
-1.13(-12.31%)
Jun 08, 2020
8.984
9.376
8.529
9.176
2,223,125
+0.89(+10.78%)
Jun 05, 2020
7.062
8.656
6.816
8.283
3,012,061
+2.09(+33.68%)
Jun 04, 2020
5.358
6.369
5.294
6.196
1,211,831
+0.83(+15.45%)
Jun 03, 2020
4.939
5.508
4.939
5.367
773,810
+0.55(+11.34%)
Jun 02, 2020
4.848
5.007
4.820
4.820
601,911
+0.07(+1.54%)
Jun 01, 2020
4.574
5.003
4.520
4.747
750,449
+0.15(+3.37%)
May 29, 2020
4.784
4.802
4.556
4.592
1,376,860
-0.29(-5.97%)
May 28, 2020
5.303
5.323
4.793
4.884
1,031,230
-0.26(-5.13%)
May 27, 2020
4.984
5.230
4.793
5.148
998,230
+0.39(+8.24%)
May 26, 2020
4.510
4.775
4.474
4.756
786,451
+0.47(+11.06%)
May 22, 2020
4.328
4.337
4.137
4.283
349,098
-0.10(-2.29%)
May 21, 2020
4.246
4.428
4.199
4.383
494,700
-0.03(-0.62%)
May 20, 2020
4.310
4.556
4.310
4.410
568,205
+0.16(+3.86%)
May 19, 2020
4.465
4.538
4.128
4.246
733,528
-0.15(-3.32%)
May 18, 2020
4.055
4.401
3.973
4.392
1,347,598
+0.67(+17.85%)
May 15, 2020
3.763
3.781
3.590
3.727
1,867,859
-0.08(-2.15%)
May 14, 2020
3.417
3.873
3.299
3.809
779,681
+0.25(+6.91%)
May 13, 2020
3.772
3.772
3.417
3.563
961,929
-0.26(-6.68%)
May 12, 2020
4.182
4.219
3.795
3.818
829,372
-0.27(-6.68%)
May 11, 2020
4.237
4.328
3.832
4.091
778,488
-0.23(-5.27%)
May 08, 2020
4.246
4.419
4.087
4.319
723,768
+0.21(+5.10%)
May 07, 2020
3.718
4.219
3.663
4.110
761,223
+0.15(+3.68%)
May 06, 2020
4.346
4.346
3.918
3.964
644,496
-0.37(-8.61%)
May 05, 2020
4.438
4.547
4.314
4.337
690,591
+0.11(+2.59%)
May 04, 2020
4.410
4.538
4.164
4.228
541,016
-0.43(-9.20%)
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.