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
Goodrich Petroleum Corp
(NY:
GDP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
8.500
8.970
8.170
8.510
43,387
-0.38(-4.27%)
Apr 29, 2020
8.990
9.170
8.400
8.890
141,719
+0.25(+2.89%)
Apr 28, 2020
7.670
8.640
7.600
8.640
75,131
+1.05(+13.83%)
Apr 27, 2020
8.150
8.227
7.390
7.590
79,056
-0.36(-4.53%)
Apr 24, 2020
8.430
8.430
7.950
7.950
28,200
-0.03(-0.38%)
Apr 23, 2020
8.410
8.800
7.582
7.980
55,331
-0.68(-7.85%)
Apr 22, 2020
8.680
9.230
7.930
8.660
117,231
+0.32(+3.84%)
Apr 21, 2020
6.270
8.670
6.270
8.340
169,718
+1.41(+20.35%)
Apr 20, 2020
5.790
7.359
5.790
6.930
221,397
+1.00(+16.86%)
Apr 17, 2020
5.100
6.120
5.100
5.930
144,600
+0.88(+17.43%)
Apr 16, 2020
5.370
5.370
5.020
5.050
36,855
-0.31(-5.78%)
Apr 15, 2020
5.200
5.400
4.980
5.360
61,890
-0.04(-0.74%)
Apr 14, 2020
5.000
6.160
5.000
5.400
99,713
+0.50(+10.20%)
Apr 13, 2020
4.890
5.050
4.740
4.900
67,036
+0.17(+3.59%)
Apr 09, 2020
4.450
5.264
4.320
4.730
61,200
+0.32(+7.26%)
Apr 08, 2020
4.240
4.450
4.050
4.410
60,673
+0.26(+6.27%)
Apr 07, 2020
4.020
4.220
4.000
4.150
100,117
+0.13(+3.23%)
Apr 06, 2020
4.520
4.640
3.860
4.020
90,239
-0.05(-1.23%)
Apr 03, 2020
4.270
4.270
3.795
4.070
49,300
+0.10(+2.52%)
Apr 02, 2020
4.160
4.460
3.790
3.970
26,194
-0.08(-1.98%)
Apr 01, 2020
4.460
4.880
3.770
4.050
64,779
-0.21(-4.93%)
Mar 31, 2020
4.260
4.370
4.030
4.260
52,343
+0.23(+5.71%)
Mar 30, 2020
4.250
4.250
3.960
4.030
27,147
+0.06(+1.51%)
Mar 27, 2020
3.900
4.260
3.630
3.970
30,600
-0.07(-1.73%)
Mar 26, 2020
4.490
4.580
3.890
4.040
46,229
-0.10(-2.42%)
Mar 25, 2020
4.300
4.360
3.870
4.140
27,702
-0.06(-1.43%)
Mar 24, 2020
3.770
4.250
3.770
4.200
22,677
+0.38(+9.95%)
Mar 23, 2020
3.770
3.870
3.440
3.820
21,818
-0.11(-2.80%)
Mar 20, 2020
3.680
3.930
3.535
3.930
84,000
+0.12(+3.15%)
Mar 19, 2020
3.270
3.810
3.170
3.810
31,767
+0.60(+18.69%)
Mar 18, 2020
3.850
4.065
2.920
3.210
31,498
-1.01(-23.93%)
Mar 17, 2020
3.850
4.220
3.130
4.220
54,516
+0.65(+18.21%)
Mar 16, 2020
3.500
3.710
3.220
3.570
27,350
-0.16(-4.29%)
Mar 13, 2020
3.770
3.800
3.560
3.730
104,500
+0.10(+2.75%)
Mar 12, 2020
3.650
4.090
3.310
3.630
59,882
-0.51(-12.32%)
Mar 11, 2020
4.440
4.660
3.840
4.140
29,604
-0.04(-0.96%)
Mar 10, 2020
4.310
4.310
3.120
4.180
136,239
+0.24(+6.09%)
Mar 09, 2020
4.560
4.560
2.395
3.940
206,539
-1.13(-22.29%)
Mar 06, 2020
5.090
5.120
5.000
5.070
25,000
-0.21(-3.98%)
Mar 05, 2020
5.890
5.890
4.790
5.280
32,599
-0.09(-1.68%)
Mar 04, 2020
4.720
5.370
4.500
5.370
36,235
+0.59(+12.34%)
Mar 03, 2020
4.900
5.079
4.750
4.780
30,510
-0.11(-2.25%)
Mar 02, 2020
5.330
5.330
4.830
4.890
17,535
-0.44(-8.26%)
Feb 28, 2020
4.770
5.510
4.705
5.330
45,100
+0.53(+11.04%)
Feb 27, 2020
5.210
5.210
4.770
4.800
21,330
-0.57(-10.61%)
Feb 26, 2020
5.430
5.540
5.150
5.370
40,240
+0.19(+3.67%)
Feb 25, 2020
5.590
5.710
5.075
5.180
24,600
-0.40(-7.17%)
Feb 24, 2020
6.000
6.210
5.420
5.580
17,271
-0.47(-7.77%)
Feb 21, 2020
6.060
6.325
6.050
6.050
25,100
-0.05(-0.82%)
Feb 20, 2020
6.000
6.158
6.000
6.100
9,441
+0.09(+1.50%)
Feb 19, 2020
6.150
6.180
5.910
6.010
8,801
+0.06(+1.01%)
Feb 18, 2020
6.060
6.296
5.750
5.950
10,940
-0.07(-1.16%)
Feb 14, 2020
6.340
6.340
5.980
6.020
12,100
-0.26(-4.14%)
Feb 13, 2020
5.880
6.280
5.530
6.280
16,524
+0.55(+9.60%)
Feb 12, 2020
5.940
6.100
5.180
5.730
37,738
-0.02(-0.35%)
Feb 11, 2020
6.380
6.380
5.660
5.750
30,348
-0.48(-7.70%)
Feb 10, 2020
6.530
6.530
6.120
6.230
17,110
-0.12(-1.89%)
Feb 07, 2020
6.500
6.590
6.265
6.350
13,300
-0.08(-1.24%)
Feb 06, 2020
6.819
7.091
6.310
6.430
49,271
-0.24(-3.60%)
Feb 05, 2020
6.790
6.910
6.640
6.670
46,597
-0.03(-0.45%)
Feb 04, 2020
6.720
7.090
6.520
6.700
41,843
-0.14(-2.05%)
Feb 03, 2020
6.610
7.290
6.610
6.840
29,239
+0.13(+1.94%)
Jan 31, 2020
6.800
7.000
6.530
6.710
26,200
-0.22(-3.17%)
Jan 30, 2020
6.930
7.065
6.830
6.930
12,449
-0.17(-2.39%)
Jan 29, 2020
7.650
7.739
6.885
7.100
21,606
-0.39(-5.21%)
Jan 28, 2020
7.333
7.768
7.333
7.490
22,489
+0.26(+3.60%)
Jan 27, 2020
7.900
8.050
6.840
7.230
32,006
-0.56(-7.19%)
Jan 24, 2020
7.610
8.079
7.610
7.790
19,400
+0.14(+1.83%)
Jan 23, 2020
8.639
8.639
7.420
7.650
19,167
-0.70(-8.38%)
Jan 22, 2020
9.000
9.070
8.340
8.350
22,082
-0.79(-8.64%)
Jan 21, 2020
9.160
9.390
8.680
9.140
22,728
+0.20(+2.24%)
Jan 17, 2020
9.700
9.860
8.940
8.940
26,500
-0.21(-2.30%)
Jan 16, 2020
8.550
9.350
8.495
9.150
19,940
+0.59(+6.89%)
Jan 15, 2020
8.700
8.880
8.330
8.560
17,548
-0.06(-0.70%)
Jan 14, 2020
8.830
8.840
8.510
8.620
14,702
+0.01(+0.12%)
Jan 13, 2020
8.700
8.920
8.400
8.610
9,538
-0.08(-0.92%)
Jan 10, 2020
8.930
9.040
8.670
8.690
11,000
-0.26(-2.91%)
Jan 09, 2020
9.050
9.050
8.740
8.950
4,877
-0.15(-1.65%)
Jan 08, 2020
9.430
9.430
9.100
9.100
4,149
-0.31(-3.29%)
Jan 07, 2020
9.750
9.750
9.339
9.410
9,741
-0.29(-2.99%)
Jan 06, 2020
9.880
9.950
9.700
9.700
7,653
+0.00(+0.00%)
Jan 03, 2020
10.01
10.07
9.700
9.700
6,900
-0.20(-2.02%)
Jan 02, 2020
10.04
10.15
9.900
9.900
8,214
-0.14(-1.39%)
Dec 31, 2019
10.04
10.05
9.970
10.04
12,900
+0.16(+1.62%)
Dec 30, 2019
10.70
10.70
9.880
9.880
9,734
-0.68(-6.44%)
Dec 27, 2019
10.70
11.71
10.35
10.56
26,300
+0.20(+1.93%)
Dec 26, 2019
10.45
10.45
10.25
10.36
1,369
+0.36(+3.60%)
Dec 24, 2019
9.950
10.00
9.950
10.00
1,000
+0.27(+2.77%)
Dec 23, 2019
9.750
9.880
9.650
9.730
16,123
-0.25(-2.51%)
Dec 20, 2019
9.900
9.990
9.662
9.980
20,000
+0.10(+1.01%)
Dec 19, 2019
9.045
10.23
9.045
9.880
21,148
-0.08(-0.80%)
Dec 18, 2019
9.890
9.960
9.570
9.960
15,889
+0.33(+3.43%)
Dec 17, 2019
9.116
9.810
9.116
9.630
14,163
-0.19(-1.93%)
Dec 16, 2019
9.600
9.820
9.498
9.820
10,402
+0.17(+1.76%)
Dec 13, 2019
9.650
9.760
9.620
9.650
3,400
-0.21(-2.13%)
Dec 12, 2019
9.940
9.980
9.630
9.860
38,312
-0.10(-1.00%)
Dec 11, 2019
9.820
9.980
9.619
9.960
8,428
+0.02(+0.20%)
Dec 10, 2019
9.700
9.950
9.658
9.940
14,884
+0.21(+2.16%)
Dec 09, 2019
9.870
9.870
9.340
9.730
16,422
+0.11(+1.14%)
Dec 06, 2019
9.690
9.900
9.420
9.620
11,200
+0.18(+1.91%)
Dec 05, 2019
9.650
9.650
9.440
9.440
1,368
-0.49(-4.93%)
Dec 04, 2019
9.860
10.00
9.680
9.930
29,674
+0.11(+1.12%)
Dec 03, 2019
9.680
9.910
9.545
9.820
13,379
-0.10(-1.01%)
Dec 02, 2019
9.680
9.930
9.620
9.920
26,410
+0.10(+1.02%)
Nov 29, 2019
9.780
9.870
9.550
9.820
3,400
-0.08(-0.81%)
Nov 27, 2019
9.630
9.910
9.320
9.900
29,600
+0.49(+5.21%)
Nov 26, 2019
9.390
9.600
9.390
9.410
15,180
+0.24(+2.62%)
Nov 25, 2019
9.420
9.935
9.170
9.170
22,730
+0.12(+1.33%)
Nov 22, 2019
9.270
9.600
9.010
9.050
17,400
-0.24(-2.58%)
Nov 21, 2019
9.100
9.670
9.100
9.290
12,408
+0.13(+1.42%)
Nov 20, 2019
9.040
9.480
8.900
9.160
22,558
-0.05(-0.54%)
Nov 19, 2019
9.400
9.410
8.700
9.210
83,649
-0.38(-3.96%)
Nov 18, 2019
9.010
9.600
9.010
9.590
29,679
-0.09(-0.93%)
Nov 15, 2019
9.780
9.812
9.460
9.680
14,900
+0.00(+0.00%)
Nov 14, 2019
9.432
9.805
9.073
9.680
14,209
+0.10(+1.04%)
Nov 13, 2019
9.390
9.690
9.150
9.580
33,291
-0.09(-0.93%)
Nov 12, 2019
9.510
9.715
9.420
9.670
12,680
+0.07(+0.73%)
Nov 11, 2019
9.190
9.600
9.070
9.600
18,218
-0.20(-2.04%)
Nov 08, 2019
9.640
9.905
8.890
9.800
47,600
-0.05(-0.51%)
Nov 07, 2019
9.310
9.890
9.310
9.850
10,418
+0.15(+1.55%)
Nov 06, 2019
9.800
9.980
9.540
9.700
9,144
-0.31(-3.10%)
Nov 05, 2019
9.960
10.02
9.820
10.01
22,901
-0.02(-0.20%)
Nov 04, 2019
9.810
10.11
9.730
10.03
14,206
+0.30(+3.08%)
Nov 01, 2019
9.700
9.800
9.480
9.730
22,500
+0.10(+1.04%)
Oct 31, 2019
9.760
9.990
9.460
9.630
16,038
-0.20(-2.03%)
Oct 30, 2019
9.880
9.905
9.660
9.830
8,591
-0.09(-0.91%)
Oct 29, 2019
9.410
9.999
9.410
9.920
16,652
+0.13(+1.33%)
Oct 28, 2019
9.800
9.890
9.740
9.790
6,063
+0.19(+1.98%)
Oct 25, 2019
9.500
9.740
9.340
9.600
8,200
-0.09(-0.93%)
Oct 24, 2019
9.429
9.690
9.429
9.690
4,754
+0.01(+0.10%)
Oct 23, 2019
9.200
9.700
9.200
9.680
3,485
+0.13(+1.36%)
Oct 22, 2019
9.770
9.920
9.550
9.550
4,466
-0.34(-3.44%)
Oct 21, 2019
9.880
9.890
9.660
9.890
9,697
+0.01(+0.10%)
Oct 18, 2019
9.430
9.940
9.430
9.880
28,900
+0.36(+3.78%)
Oct 17, 2019
9.725
9.725
9.422
9.520
9,624
-0.28(-2.86%)
Oct 16, 2019
9.520
9.940
9.470
9.800
13,142
+0.19(+1.98%)
Oct 15, 2019
9.230
9.610
9.100
9.610
18,159
+0.47(+5.14%)
Oct 14, 2019
8.880
9.310
8.800
9.140
12,629
-0.17(-1.83%)
Oct 11, 2019
9.460
9.600
9.110
9.310
14,400
-0.16(-1.69%)
Oct 10, 2019
9.710
9.710
9.390
9.470
4,098
-0.07(-0.73%)
Oct 09, 2019
9.660
9.680
9.540
9.540
8,172
+0.05(+0.53%)
Oct 08, 2019
9.620
9.620
9.400
9.490
4,877
-0.11(-1.15%)
Oct 07, 2019
10.00
10.00
9.600
9.600
4,661
-0.25(-2.54%)
Oct 04, 2019
9.770
9.850
9.760
9.850
1,900
+0.16(+1.65%)
Oct 03, 2019
9.720
10.07
9.350
9.690
13,714
-0.01(-0.10%)
Oct 02, 2019
10.08
10.16
9.700
9.700
12,616
-0.49(-4.81%)
Oct 01, 2019
10.59
10.79
10.07
10.19
16,504
-0.44(-4.14%)
Sep 30, 2019
10.57
10.71
10.53
10.63
12,834
+0.16(+1.53%)
Sep 27, 2019
10.46
10.55
10.46
10.47
5,300
+0.10(+0.96%)
Sep 26, 2019
10.86
10.86
10.37
10.37
5,540
-0.42(-3.89%)
Sep 25, 2019
10.88
11.21
10.73
10.79
3,755
-0.07(-0.64%)
Sep 24, 2019
11.09
11.09
10.84
10.86
16,429
-0.14(-1.27%)
Sep 23, 2019
11.11
11.54
10.89
11.00
8,023
-0.03(-0.27%)
Sep 20, 2019
10.91
11.15
10.91
11.03
26,400
+0.08(+0.73%)
Sep 19, 2019
11.35
11.35
10.95
10.95
8,133
-0.19(-1.71%)
Sep 18, 2019
10.30
11.26
10.30
11.14
17,583
-0.13(-1.15%)
Sep 17, 2019
11.64
11.70
11.05
11.27
35,370
-0.51(-4.33%)
Sep 16, 2019
11.65
11.80
11.36
11.78
25,204
+0.50(+4.43%)
Sep 13, 2019
11.51
11.51
11.09
11.28
17,700
-0.12(-1.05%)
Sep 12, 2019
11.18
11.41
11.12
11.40
23,536
+0.25(+2.24%)
Sep 11, 2019
11.18
11.25
11.11
11.15
17,939
+0.10(+0.90%)
Sep 10, 2019
10.99
11.25
10.92
11.05
13,682
-0.12(-1.07%)
Sep 09, 2019
11.01
11.17
10.97
11.17
43,450
+0.05(+0.45%)
Sep 06, 2019
10.86
11.15
10.86
11.12
11,900
+0.26(+2.39%)
Sep 05, 2019
10.51
11.00
10.30
10.86
46,601
+0.18(+1.69%)
Sep 04, 2019
10.30
10.95
10.29
10.68
6,669
+0.15(+1.42%)
Sep 03, 2019
10.33
10.59
10.27
10.53
5,162
-0.06(-0.57%)
Aug 30, 2019
10.15
10.59
10.15
10.59
12,900
+0.19(+1.83%)
Aug 29, 2019
10.75
10.75
10.40
10.40
20,972
-0.19(-1.79%)
Aug 28, 2019
10.60
10.65
10.45
10.59
13,138
+0.16(+1.53%)
Aug 27, 2019
10.15
10.70
10.02
10.43
9,372
-0.08(-0.76%)
Aug 26, 2019
10.45
10.82
10.22
10.51
12,266
+0.54(+5.42%)
Aug 23, 2019
10.01
10.18
9.900
9.970
6,100
-0.33(-3.20%)
Aug 22, 2019
10.19
10.60
10.19
10.30
5,269
-0.45(-4.19%)
Aug 21, 2019
10.41
10.85
10.07
10.75
5,713
+0.31(+2.97%)
Aug 20, 2019
10.12
10.88
10.12
10.44
5,851
-0.13(-1.23%)
Aug 19, 2019
10.31
10.70
10.31
10.57
7,389
+0.26(+2.52%)
Aug 16, 2019
10.07
10.60
10.07
10.31
21,800
+0.28(+2.79%)
Aug 15, 2019
9.300
10.23
9.230
10.03
16,928
+0.23(+2.35%)
Aug 14, 2019
10.31
10.42
9.420
9.800
15,179
-0.46(-4.48%)
Aug 13, 2019
10.28
10.75
10.26
10.26
7,783
+0.08(+0.79%)
Aug 12, 2019
10.74
10.79
10.14
10.18
8,754
-0.56(-5.21%)
Aug 09, 2019
11.23
11.60
10.74
10.74
11,700
-0.39(-3.50%)
Aug 08, 2019
10.50
11.48
10.50
11.13
11,963
+0.05(+0.45%)
Aug 07, 2019
11.31
11.37
10.90
11.08
6,439
+0.28(+2.59%)
Aug 06, 2019
11.01
11.01
10.01
10.80
9,218
+0.11(+1.03%)
Aug 05, 2019
10.59
10.87
10.36
10.69
10,390
-0.20(-1.84%)
Aug 02, 2019
11.18
11.18
10.85
10.89
3,600
-0.12(-1.09%)
Aug 01, 2019
11.58
12.00
10.89
11.01
12,978
-0.50(-4.34%)
Jul 31, 2019
11.20
11.97
11.20
11.51
17,471
+0.51(+4.64%)
Jul 30, 2019
10.56
11.20
10.51
11.00
18,853
+0.16(+1.48%)
Jul 29, 2019
11.20
11.22
10.83
10.84
10,370
-0.30(-2.69%)
Jul 26, 2019
10.75
11.20
10.75
11.14
42,000
+0.32(+2.96%)
Jul 25, 2019
10.68
11.10
10.68
10.82
7,341
-0.33(-2.96%)
Jul 24, 2019
11.05
11.20
11.04
11.15
9,474
-0.09(-0.80%)
Jul 23, 2019
10.93
11.59
10.93
11.24
2,523
+0.00(+0.00%)
Jul 22, 2019
11.27
11.45
11.09
11.24
2,988
-0.05(-0.44%)
Jul 19, 2019
11.15
11.50
11.15
11.29
8,700
-0.01(-0.09%)
Jul 18, 2019
11.23
11.33
11.10
11.30
7,665
-0.06(-0.53%)
Jul 17, 2019
11.59
11.71
11.36
11.36
3,732
-0.23(-1.98%)
Jul 16, 2019
12.01
12.01
11.58
11.59
14,096
-0.02(-0.17%)
Jul 15, 2019
11.37
11.65
11.07
11.61
6,705
+0.22(+1.93%)
Jul 12, 2019
11.61
11.64
11.39
11.39
39,800
-0.06(-0.52%)
Jul 11, 2019
11.81
11.81
11.21
11.45
9,762
-0.30(-2.55%)
Jul 10, 2019
11.83
11.89
11.53
11.75
13,651
-0.02(-0.17%)
Jul 09, 2019
11.77
11.78
11.46
11.77
11,627
+0.10(+0.86%)
Jul 08, 2019
12.03
12.07
11.65
11.67
15,040
-0.31(-2.59%)
Jul 05, 2019
12.27
12.35
11.83
11.98
36,600
-0.18(-1.48%)
Jul 03, 2019
12.27
12.44
12.14
12.16
6,400
-0.22(-1.78%)
Jul 02, 2019
12.96
12.96
12.37
12.38
10,774
-0.67(-5.13%)
Jul 01, 2019
13.20
13.34
12.59
13.05
31,906
+0.06(+0.46%)
Jun 28, 2019
12.40
13.18
12.38
12.99
93,300
+0.50(+4.00%)
Jun 27, 2019
12.48
12.55
12.15
12.49
14,081
+0.39(+3.22%)
Jun 26, 2019
11.45
12.15
11.45
12.10
9,058
+0.15(+1.26%)
Jun 25, 2019
12.11
12.11
11.73
11.95
8,917
+0.01(+0.08%)
Jun 24, 2019
12.00
12.34
11.83
11.94
17,222
-0.37(-3.01%)
Jun 21, 2019
10.90
12.31
10.90
12.31
74,800
+1.30(+11.81%)
Jun 20, 2019
10.97
11.25
10.91
11.01
10,832
+0.21(+1.94%)
Jun 19, 2019
11.35
11.48
10.80
10.80
25,816
-0.30(-2.70%)
Jun 18, 2019
10.82
11.49
10.82
11.10
14,771
-0.14(-1.25%)
Jun 17, 2019
11.10
11.25
10.73
11.24
34,751
+0.23(+2.09%)
Jun 14, 2019
11.25
11.25
10.67
11.01
26,600
-0.04(-0.36%)
Jun 13, 2019
11.43
11.65
10.98
11.05
21,920
-0.39(-3.41%)
Jun 12, 2019
11.63
11.69
11.22
11.44
193,044
-0.38(-3.21%)
Jun 11, 2019
11.50
11.82
11.13
11.82
35,504
+0.25(+2.16%)
Jun 10, 2019
11.70
11.70
11.10
11.57
61,762
+0.62(+5.66%)
Jun 07, 2019
11.97
11.97
10.77
10.95
15,100
-0.35(-3.10%)
Jun 06, 2019
11.12
11.35
10.86
11.30
54,375
-0.06(-0.53%)
Jun 05, 2019
11.68
11.68
11.36
11.36
4,823
-0.24(-2.07%)
Jun 04, 2019
11.57
11.68
11.32
11.60
22,521
+0.16(+1.40%)
Jun 03, 2019
11.60
11.70
11.41
11.44
6,014
-0.13(-1.12%)
May 31, 2019
11.53
11.77
11.20
11.57
27,000
-0.19(-1.62%)
May 30, 2019
11.72
11.95
11.23
11.76
20,744
+0.17(+1.47%)
May 29, 2019
10.80
12.00
10.80
11.59
29,813
-0.47(-3.90%)
May 28, 2019
11.94
12.20
11.94
12.06
29,960
-0.22(-1.79%)
May 24, 2019
12.01
12.35
11.73
12.28
16,800
+0.33(+2.76%)
May 23, 2019
11.73
11.98
11.37
11.95
13,969
-0.30(-2.45%)
May 22, 2019
12.22
12.39
12.02
12.25
9,487
-0.12(-0.97%)
May 21, 2019
12.45
12.46
12.27
12.37
19,708
-0.08(-0.64%)
May 20, 2019
12.69
12.69
12.45
12.45
60,073
+0.05(+0.40%)
May 17, 2019
12.71
12.82
12.36
12.40
50,000
-0.45(-3.50%)
May 16, 2019
12.81
12.90
12.63
12.85
10,083
+0.10(+0.78%)
May 15, 2019
12.78
12.93
12.64
12.75
8,151
-0.20(-1.54%)
May 14, 2019
12.28
12.95
12.28
12.95
18,888
+0.35(+2.78%)
May 13, 2019
12.43
12.71
12.05
12.60
33,476
-0.02(-0.16%)
May 10, 2019
12.56
12.62
12.18
12.62
16,500
+0.31(+2.52%)
May 09, 2019
12.68
12.68
12.18
12.31
24,775
-0.25(-1.99%)
May 08, 2019
12.57
12.75
12.21
12.56
15,973
+0.26(+2.11%)
May 07, 2019
12.83
12.83
12.30
12.30
13,916
-0.38(-3.00%)
May 06, 2019
13.18
13.18
12.68
12.68
7,164
-0.57(-4.30%)
May 03, 2019
13.23
13.38
13.16
13.25
11,500
-0.02(-0.15%)
May 02, 2019
13.45
13.51
13.12
13.27
17,672
-0.11(-0.82%)
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.