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
CPI Aerostructures
(NY:
CVU
)
2.330
-0.030 (-1.27%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
4.320
4.431
4.210
4.310
31,400
-0.05(-1.15%)
Apr 29, 2021
4.400
4.459
4.310
4.360
32,547
-0.01(-0.23%)
Apr 28, 2021
4.390
4.432
4.310
4.370
38,418
-0.06(-1.35%)
Apr 27, 2021
4.500
4.614
4.430
4.430
68,565
-0.07(-1.56%)
Apr 26, 2021
4.420
4.620
4.396
4.500
43,741
+0.04(+0.90%)
Apr 23, 2021
4.390
4.500
4.390
4.460
49,400
+0.04(+0.90%)
Apr 22, 2021
4.390
4.490
4.370
4.420
52,292
+0.01(+0.23%)
Apr 21, 2021
4.240
4.480
4.240
4.410
97,328
+0.17(+4.01%)
Apr 20, 2021
4.310
4.370
4.240
4.240
55,884
-0.13(-2.97%)
Apr 19, 2021
4.260
4.510
4.260
4.370
122,437
+0.00(+0.00%)
Apr 16, 2021
4.900
4.900
4.340
4.370
487,900
-0.17(-3.74%)
Apr 15, 2021
4.950
4.950
4.530
4.540
93,595
-0.04(-0.87%)
Apr 14, 2021
4.600
4.650
4.510
4.580
72,842
+0.00(+0.00%)
Apr 13, 2021
4.670
4.670
4.580
4.580
77,150
-0.13(-2.76%)
Apr 12, 2021
4.650
4.710
4.530
4.710
51,545
+0.03(+0.64%)
Apr 09, 2021
4.800
4.800
4.649
4.680
22,300
-0.12(-2.50%)
Apr 08, 2021
4.680
4.800
4.509
4.800
77,438
+0.19(+4.12%)
Apr 07, 2021
4.660
4.690
4.500
4.610
54,180
-0.01(-0.22%)
Apr 06, 2021
4.510
4.670
4.460
4.620
49,807
+0.11(+2.44%)
Apr 05, 2021
4.590
4.640
4.479
4.510
98,069
-0.07(-1.53%)
Apr 01, 2021
4.600
4.650
4.460
4.580
52,300
+0.04(+0.88%)
Mar 31, 2021
4.430
4.590
4.410
4.540
75,762
+0.07(+1.57%)
Mar 30, 2021
4.340
4.520
4.260
4.470
93,184
+0.17(+3.95%)
Mar 29, 2021
4.460
4.550
4.260
4.300
120,441
-0.14(-3.15%)
Mar 26, 2021
4.500
4.510
4.360
4.440
82,200
+0.00(+0.00%)
Mar 25, 2021
4.370
4.580
4.310
4.440
104,917
+0.06(+1.37%)
Mar 24, 2021
4.520
4.650
4.380
4.380
122,254
-0.08(-1.79%)
Mar 23, 2021
4.560
4.570
4.360
4.460
192,645
-0.14(-3.04%)
Mar 22, 2021
4.750
4.810
4.525
4.600
220,588
-0.14(-2.95%)
Mar 19, 2021
4.870
4.930
4.700
4.740
311,700
-0.13(-2.67%)
Mar 18, 2021
5.000
5.230
4.800
4.870
1,008,047
-0.22(-4.32%)
Mar 17, 2021
6.040
7.000
4.900
5.090
36,217,736
+0.21(+4.30%)
Mar 16, 2021
4.950
4.980
4.849
4.880
34,625
-0.01(-0.20%)
Mar 15, 2021
4.860
4.979
4.860
4.890
32,358
+0.04(+0.82%)
Mar 12, 2021
4.920
4.940
4.790
4.850
38,400
-0.02(-0.41%)
Mar 11, 2021
4.870
4.933
4.810
4.870
37,765
+0.05(+1.04%)
Mar 10, 2021
4.690
4.850
4.690
4.820
55,794
+0.06(+1.26%)
Mar 09, 2021
4.740
4.850
4.660
4.760
36,553
+0.05(+1.06%)
Mar 08, 2021
4.390
4.710
4.390
4.710
51,182
+0.31(+7.05%)
Mar 05, 2021
4.400
4.470
4.310
4.400
120,600
+0.09(+2.09%)
Mar 04, 2021
4.500
4.740
4.110
4.310
126,408
-0.32(-6.91%)
Mar 03, 2021
4.700
4.800
4.610
4.630
38,855
-0.02(-0.43%)
Mar 02, 2021
4.760
4.860
4.582
4.650
69,722
-0.10(-2.11%)
Mar 01, 2021
4.610
4.839
4.610
4.750
41,086
+0.15(+3.26%)
Feb 26, 2021
4.780
4.790
4.600
4.600
69,900
-0.10(-2.13%)
Feb 25, 2021
4.760
4.860
4.630
4.700
76,481
-0.03(-0.63%)
Feb 24, 2021
4.677
4.950
4.677
4.730
46,726
+0.00(+0.00%)
Feb 23, 2021
5.000
5.000
4.510
4.730
190,149
-0.25(-5.02%)
Feb 22, 2021
4.940
5.092
4.940
4.980
55,274
-0.09(-1.78%)
Feb 19, 2021
4.900
5.100
4.880
5.070
96,800
+0.12(+2.42%)
Feb 18, 2021
4.810
5.680
4.680
4.950
666,740
+0.11(+2.27%)
Feb 17, 2021
5.040
5.090
4.800
4.840
48,956
-0.20(-3.97%)
Feb 16, 2021
5.070
5.070
4.820
5.040
65,661
-0.02(-0.40%)
Feb 12, 2021
4.900
5.130
4.890
5.060
108,700
+0.05(+1.00%)
Feb 11, 2021
5.010
5.140
4.920
5.010
100,855
-0.05(-0.99%)
Feb 10, 2021
4.980
5.120
4.630
5.060
161,315
+0.08(+1.61%)
Feb 09, 2021
4.610
5.360
4.610
4.980
325,091
+0.30(+6.41%)
Feb 08, 2021
4.890
4.920
4.670
4.680
146,529
-0.21(-4.29%)
Feb 05, 2021
4.840
4.900
4.560
4.890
167,000
+0.12(+2.52%)
Feb 04, 2021
4.250
4.990
4.200
4.770
651,973
+0.65(+15.78%)
Feb 03, 2021
3.890
4.120
3.890
4.120
35,768
+0.24(+6.19%)
Feb 02, 2021
3.930
3.980
3.870
3.880
24,958
+0.00(+0.00%)
Feb 01, 2021
3.970
3.970
3.810
3.880
72,106
-0.04(-1.02%)
Jan 29, 2021
4.020
4.020
3.900
3.920
57,500
-0.08(-2.00%)
Jan 28, 2021
3.970
4.000
3.910
4.000
46,928
+0.03(+0.76%)
Jan 27, 2021
3.960
4.010
3.870
3.970
69,091
-0.04(-1.00%)
Jan 26, 2021
4.140
4.180
3.990
4.010
52,350
-0.11(-2.67%)
Jan 25, 2021
4.130
4.180
3.970
4.120
60,837
+0.08(+1.98%)
Jan 22, 2021
4.020
4.100
3.990
4.040
30,900
+0.02(+0.50%)
Jan 21, 2021
4.210
4.210
4.020
4.020
43,014
-0.12(-2.90%)
Jan 20, 2021
4.260
4.310
4.140
4.140
37,233
-0.13(-3.04%)
Jan 19, 2021
4.420
4.460
4.230
4.270
80,383
-0.03(-0.70%)
Jan 15, 2021
4.460
4.460
4.150
4.300
65,800
-0.12(-2.71%)
Jan 14, 2021
4.130
4.430
4.130
4.420
91,083
+0.30(+7.28%)
Jan 13, 2021
4.240
4.320
4.120
4.120
47,119
-0.12(-2.83%)
Jan 12, 2021
4.110
4.350
4.084
4.240
64,212
+0.09(+2.17%)
Jan 11, 2021
4.060
4.180
3.990
4.150
46,852
+0.18(+4.53%)
Jan 08, 2021
4.150
4.150
3.964
3.970
195,700
-0.06(-1.50%)
Jan 07, 2021
3.993
4.130
3.973
4.030
97,995
+0.08(+2.04%)
Jan 06, 2021
4.060
4.140
3.940
3.950
115,375
-0.08(-1.99%)
Jan 05, 2021
3.910
4.130
3.870
4.030
219,563
+0.12(+3.07%)
Jan 04, 2021
3.890
3.980
3.780
3.910
91,284
+0.08(+2.06%)
Dec 31, 2020
3.831
3.831
3.831
40,182
+0.07(+1.89%)
Dec 30, 2020
3.800
3.900
3.690
3.760
40,182
-0.06(-1.57%)
Dec 29, 2020
3.710
3.872
3.620
3.820
56,703
+0.03(+0.79%)
Dec 28, 2020
3.910
4.030
3.790
3.790
55,852
-0.11(-2.82%)
Dec 24, 2020
3.840
3.940
3.800
3.900
28,100
+0.06(+1.56%)
Dec 23, 2020
3.970
4.020
3.840
3.840
31,705
-0.11(-2.76%)
Dec 22, 2020
3.770
4.080
3.750
3.949
119,542
+0.15(+3.92%)
Dec 21, 2020
3.760
3.850
3.750
3.800
74,558
-0.07(-1.81%)
Dec 18, 2020
3.850
3.940
3.820
3.870
127,400
-0.07(-1.78%)
Dec 17, 2020
3.730
4.100
3.650
3.940
168,765
+0.26(+7.07%)
Dec 16, 2020
3.590
3.720
3.540
3.680
76,518
+0.11(+3.08%)
Dec 15, 2020
3.510
3.600
3.415
3.570
52,771
+0.13(+3.78%)
Dec 14, 2020
3.490
3.500
3.400
3.440
55,998
-0.02(-0.58%)
Dec 11, 2020
3.470
3.550
3.400
3.460
31,800
-0.03(-0.86%)
Dec 10, 2020
3.530
3.600
3.427
3.490
65,610
-0.09(-2.51%)
Dec 09, 2020
3.600
3.710
3.520
3.580
85,449
+0.01(+0.28%)
Dec 08, 2020
3.560
3.610
3.530
3.570
50,663
+0.01(+0.28%)
Dec 07, 2020
3.620
3.680
3.500
3.560
68,565
-0.10(-2.73%)
Dec 04, 2020
3.360
3.660
3.360
3.660
140,300
+0.35(+10.57%)
Dec 03, 2020
3.250
3.400
3.240
3.310
116,483
+0.08(+2.48%)
Dec 02, 2020
3.230
3.290
3.160
3.230
57,023
+0.00(+0.00%)
Dec 01, 2020
3.260
3.290
3.140
3.230
58,818
+0.04(+1.25%)
Nov 30, 2020
3.320
3.344
3.110
3.190
93,493
-0.14(-4.20%)
Nov 27, 2020
3.480
3.480
3.300
3.330
56,600
-0.09(-2.63%)
Nov 25, 2020
3.150
3.450
3.100
3.420
346,000
+0.31(+9.97%)
Nov 24, 2020
3.130
3.160
3.060
3.110
63,322
+0.04(+1.30%)
Nov 23, 2020
2.920
3.200
2.910
3.070
113,974
+0.16(+5.50%)
Nov 20, 2020
2.820
2.950
2.820
2.910
78,700
+0.04(+1.39%)
Nov 19, 2020
2.840
2.882
2.730
2.870
64,684
+0.04(+1.41%)
Nov 18, 2020
2.820
2.890
2.760
2.830
75,339
+0.00(+0.00%)
Nov 17, 2020
2.640
2.850
2.640
2.830
76,160
+0.11(+4.04%)
Nov 16, 2020
2.670
2.750
2.600
2.720
131,059
+0.19(+7.51%)
Nov 13, 2020
2.600
2.750
2.480
2.530
136,100
-0.09(-3.44%)
Nov 12, 2020
2.400
2.650
2.400
2.620
175,578
+0.19(+7.82%)
Nov 11, 2020
2.750
2.750
2.410
2.430
118,382
-0.22(-8.30%)
Nov 10, 2020
2.370
2.720
2.370
2.650
210,861
+0.24(+9.96%)
Nov 09, 2020
2.360
2.460
2.350
2.410
134,296
+0.12(+5.24%)
Nov 06, 2020
2.280
2.302
2.270
2.290
23,500
+0.02(+0.88%)
Nov 05, 2020
2.270
2.396
2.270
2.270
21,500
-0.03(-1.30%)
Nov 04, 2020
2.320
2.370
2.270
2.300
44,348
-0.01(-0.62%)
Nov 03, 2020
2.320
2.360
2.300
2.314
54,447
+0.01(+0.63%)
Nov 02, 2020
2.320
2.340
2.280
2.300
33,640
+0.02(+0.88%)
Oct 30, 2020
2.320
2.330
2.280
2.280
37,500
+0.00(+0.00%)
Oct 29, 2020
2.280
2.380
2.270
2.280
48,407
-0.01(-0.44%)
Oct 28, 2020
2.280
2.360
2.260
2.290
98,179
+0.02(+0.88%)
Oct 27, 2020
2.300
2.300
2.250
2.270
42,706
-0.04(-1.73%)
Oct 26, 2020
2.330
2.365
2.260
2.310
22,000
-0.09(-3.75%)
Oct 23, 2020
2.430
2.459
2.370
2.400
47,600
+0.03(+1.27%)
Oct 22, 2020
2.370
2.460
2.310
2.370
49,519
+0.04(+1.72%)
Oct 21, 2020
2.310
2.440
2.280
2.330
41,708
+0.03(+1.30%)
Oct 20, 2020
2.260
2.350
2.250
2.300
70,456
-0.02(-0.86%)
Oct 19, 2020
2.390
2.440
2.320
2.320
23,550
-0.13(-5.31%)
Oct 16, 2020
2.330
2.460
2.280
2.450
73,100
+0.12(+5.15%)
Oct 15, 2020
2.320
2.350
2.320
2.330
16,110
-0.04(-1.69%)
Oct 14, 2020
2.280
2.430
2.250
2.370
95,362
+0.08(+3.49%)
Oct 13, 2020
2.310
2.340
2.280
2.290
26,245
-0.04(-1.72%)
Oct 12, 2020
2.440
2.440
2.315
2.330
23,593
-0.12(-4.90%)
Oct 09, 2020
2.500
2.500
2.430
2.450
33,000
-0.01(-0.41%)
Oct 08, 2020
2.380
2.530
2.380
2.460
43,944
+0.03(+1.23%)
Oct 07, 2020
2.310
2.500
2.310
2.430
43,783
+0.13(+5.65%)
Oct 06, 2020
2.280
2.370
2.250
2.300
69,067
+0.03(+1.32%)
Oct 05, 2020
2.270
2.350
2.250
2.270
98,607
+0.01(+0.44%)
Oct 02, 2020
2.530
2.530
2.180
2.260
307,600
-0.30(-11.72%)
Oct 01, 2020
2.600
2.620
2.485
2.560
184,257
-0.12(-4.48%)
Sep 30, 2020
2.720
2.840
2.530
2.680
65,322
+0.00(+0.00%)
Sep 29, 2020
2.860
2.888
2.630
2.680
39,980
-0.17(-5.96%)
Sep 28, 2020
2.800
2.870
2.760
2.850
59,205
+0.00(+0.00%)
Sep 25, 2020
2.530
2.860
2.530
2.850
88,700
+0.11(+4.01%)
Sep 24, 2020
2.500
2.740
2.440
2.740
68,755
+0.22(+8.73%)
Sep 23, 2020
2.530
2.550
2.440
2.520
45,500
+0.01(+0.40%)
Sep 22, 2020
2.620
2.620
2.460
2.510
28,971
-0.08(-3.09%)
Sep 21, 2020
2.600
2.600
2.510
2.590
36,941
-0.07(-2.63%)
Sep 18, 2020
2.570
2.700
2.570
2.660
98,600
+0.14(+5.56%)
Sep 17, 2020
2.510
2.600
2.462
2.520
17,478
+0.02(+0.80%)
Sep 16, 2020
2.600
2.600
2.500
2.500
43,453
-0.09(-3.47%)
Sep 15, 2020
2.480
2.590
2.470
2.590
44,844
+0.14(+5.74%)
Sep 14, 2020
2.420
2.499
2.420
2.450
29,965
+0.02(+0.80%)
Sep 11, 2020
2.510
2.520
2.410
2.430
30,300
-0.06(-2.41%)
Sep 10, 2020
2.540
2.575
2.490
2.490
98,757
-0.02(-0.80%)
Sep 09, 2020
2.530
2.580
2.500
2.510
55,357
-0.03(-1.18%)
Sep 08, 2020
2.600
2.600
2.500
2.540
37,925
-0.02(-0.78%)
Sep 04, 2020
2.450
2.600
2.422
2.560
39,600
+0.11(+4.49%)
Sep 03, 2020
2.470
2.570
2.409
2.450
71,544
-0.05(-2.00%)
Sep 02, 2020
2.590
2.650
2.430
2.500
132,896
-0.12(-4.58%)
Sep 01, 2020
2.780
2.830
2.590
2.620
94,018
-0.16(-5.76%)
Aug 31, 2020
3.020
3.020
2.730
2.780
155,382
-0.25(-8.25%)
Aug 28, 2020
3.090
3.130
2.860
3.030
184,600
-0.10(-3.19%)
Aug 27, 2020
3.150
3.220
3.110
3.130
129,086
-0.08(-2.49%)
Aug 26, 2020
2.840
3.310
2.840
3.210
435,210
-0.09(-2.73%)
Aug 25, 2020
3.200
3.310
3.070
3.300
197,990
+0.10(+3.12%)
Aug 24, 2020
3.240
3.280
3.150
3.200
44,304
-0.01(-0.31%)
Aug 21, 2020
3.150
3.290
3.130
3.210
41,300
+0.07(+2.27%)
Aug 20, 2020
3.200
3.210
3.110
3.139
27,681
-0.08(-2.52%)
Aug 19, 2020
3.300
3.320
3.200
3.220
19,748
-0.05(-1.53%)
Aug 18, 2020
3.110
3.320
3.100
3.270
44,575
+0.10(+3.16%)
Aug 17, 2020
3.390
3.390
3.110
3.170
48,028
-0.04(-1.25%)
Aug 14, 2020
3.200
3.290
3.180
3.210
24,800
+0.00(+0.00%)
Aug 13, 2020
3.260
3.347
3.200
3.210
25,468
-0.09(-2.73%)
Aug 12, 2020
3.370
3.370
3.230
3.300
25,340
-0.10(-2.94%)
Aug 11, 2020
3.380
3.460
3.380
3.400
96,506
+0.03(+0.89%)
Aug 10, 2020
3.380
3.400
3.330
3.370
30,900
-0.01(-0.30%)
Aug 07, 2020
3.270
3.380
3.250
3.380
36,400
+0.08(+2.42%)
Aug 06, 2020
3.250
3.370
3.220
3.300
29,609
+0.02(+0.61%)
Aug 05, 2020
3.380
3.380
3.220
3.280
48,937
-0.09(-2.67%)
Aug 04, 2020
3.170
3.380
3.166
3.370
28,348
+0.17(+5.31%)
Aug 03, 2020
3.260
3.260
3.120
3.200
33,464
-0.07(-2.14%)
Jul 31, 2020
3.420
3.426
3.140
3.270
121,700
-0.18(-5.22%)
Jul 30, 2020
3.180
3.500
3.180
3.450
77,171
+0.19(+5.83%)
Jul 29, 2020
3.330
3.340
3.230
3.260
53,556
-0.07(-2.10%)
Jul 28, 2020
3.300
3.410
3.250
3.330
91,566
+0.00(+0.00%)
Jul 27, 2020
3.400
3.500
3.290
3.330
71,795
-0.05(-1.48%)
Jul 24, 2020
3.430
3.470
3.353
3.380
37,100
-0.10(-2.87%)
Jul 23, 2020
3.500
3.540
3.450
3.480
28,609
-0.04(-1.14%)
Jul 22, 2020
3.530
3.530
3.450
3.520
74,262
+0.03(+0.86%)
Jul 21, 2020
3.420
3.520
3.420
3.490
44,343
+0.09(+2.57%)
Jul 20, 2020
3.560
3.580
3.390
3.403
49,029
-0.18(-4.96%)
Jul 17, 2020
3.480
3.600
3.400
3.580
110,600
+0.11(+3.17%)
Jul 16, 2020
3.410
3.480
3.400
3.470
48,887
+0.03(+0.87%)
Jul 15, 2020
3.400
3.500
3.337
3.440
136,450
+0.13(+3.93%)
Jul 14, 2020
3.210
3.450
3.210
3.310
125,256
+0.13(+4.09%)
Jul 13, 2020
3.250
3.460
3.170
3.180
174,528
-0.08(-2.45%)
Jul 10, 2020
3.200
3.370
3.120
3.260
137,100
+0.09(+2.84%)
Jul 09, 2020
3.280
3.280
3.035
3.170
213,988
-0.09(-2.76%)
Jul 08, 2020
3.200
3.280
3.160
3.260
101,072
+0.06(+1.87%)
Jul 07, 2020
3.330
3.365
3.180
3.200
86,618
-0.17(-5.04%)
Jul 06, 2020
3.500
3.500
3.310
3.370
185,332
-0.10(-2.88%)
Jul 02, 2020
3.420
3.480
3.379
3.470
124,700
+0.10(+2.97%)
Jul 01, 2020
3.340
3.430
3.150
3.370
225,406
+0.08(+2.43%)
Jun 30, 2020
3.460
3.460
3.270
3.290
201,853
-0.16(-4.64%)
Jun 29, 2020
3.430
3.470
3.300
3.450
108,306
+0.01(+0.29%)
Jun 26, 2020
3.450
3.450
3.230
3.440
320,100
+0.04(+1.18%)
Jun 25, 2020
3.350
3.460
3.300
3.400
141,674
+0.02(+0.59%)
Jun 24, 2020
3.510
3.511
3.210
3.380
178,865
-0.15(-4.25%)
Jun 23, 2020
3.440
3.600
3.350
3.530
150,323
+0.16(+4.75%)
Jun 22, 2020
3.500
3.500
3.250
3.370
243,114
+0.11(+3.37%)
Jun 19, 2020
3.300
3.440
3.230
3.260
163,500
-0.05(-1.51%)
Jun 18, 2020
3.440
3.499
3.300
3.310
205,577
-0.24(-6.76%)
Jun 17, 2020
3.450
3.700
3.300
3.550
517,428
-0.17(-4.57%)
Jun 16, 2020
3.690
4.680
3.570
3.720
9,871,559
+0.73(+24.41%)
Jun 15, 2020
2.920
3.200
2.920
2.990
64,956
-0.09(-2.92%)
Jun 12, 2020
3.100
3.131
2.917
3.080
73,500
+0.14(+4.76%)
Jun 11, 2020
2.950
3.050
2.830
2.940
121,908
-0.27(-8.41%)
Jun 10, 2020
3.300
3.350
2.975
3.210
131,638
-0.12(-3.60%)
Jun 09, 2020
3.160
3.340
3.090
3.330
186,888
+0.17(+5.38%)
Jun 08, 2020
3.110
3.200
3.050
3.160
274,488
+0.08(+2.60%)
Jun 05, 2020
3.000
3.150
3.000
3.080
171,600
+0.09(+3.01%)
Jun 04, 2020
2.900
3.070
2.800
2.990
129,156
+0.11(+3.82%)
Jun 03, 2020
2.870
2.960
2.750
2.880
109,935
+0.06(+2.13%)
Jun 02, 2020
2.810
2.950
2.730
2.820
84,666
+0.05(+1.81%)
Jun 01, 2020
2.700
2.980
2.620
2.770
149,525
+0.03(+1.09%)
May 29, 2020
2.850
2.850
2.560
2.740
332,100
-0.15(-5.19%)
May 28, 2020
3.400
3.400
2.810
2.890
1,426,455
-0.04(-1.37%)
May 27, 2020
2.820
2.960
2.820
2.930
36,893
+0.19(+6.93%)
May 26, 2020
2.770
2.960
2.720
2.740
112,933
+0.03(+1.11%)
May 22, 2020
2.790
2.790
2.650
2.710
99,700
-0.05(-1.81%)
May 21, 2020
2.830
2.920
2.760
2.760
34,054
-0.05(-1.78%)
May 20, 2020
2.791
2.924
2.750
2.810
19,990
+0.08(+2.93%)
May 19, 2020
2.880
2.990
2.720
2.730
52,196
-0.15(-5.21%)
May 18, 2020
2.850
3.040
2.850
2.880
70,651
+0.11(+3.97%)
May 15, 2020
2.600
2.850
2.600
2.770
49,700
+0.16(+6.13%)
May 14, 2020
2.610
2.660
2.400
2.610
77,046
-0.05(-1.88%)
May 13, 2020
2.860
2.940
2.630
2.660
123,577
-0.19(-6.67%)
May 12, 2020
2.990
3.050
2.780
2.850
203,205
-0.20(-6.56%)
May 11, 2020
2.970
3.240
2.950
3.050
193,363
+0.01(+0.33%)
May 08, 2020
3.120
3.170
2.950
3.040
96,700
-0.03(-0.98%)
May 07, 2020
2.950
3.350
2.870
3.070
134,961
+0.19(+6.60%)
May 06, 2020
3.200
3.200
2.810
2.880
169,546
-0.28(-8.86%)
May 05, 2020
3.420
3.520
3.070
3.160
201,901
-0.21(-6.23%)
May 04, 2020
3.250
3.500
3.070
3.370
129,569
+0.08(+2.43%)
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.