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
American Shared Hospital Services
(NY:
AMS
)
3.310
-0.020 (-0.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2022
2.258
2.280
2.192
2.260
13,743
+0.05(+2.49%)
Apr 28, 2022
2.217
2.220
2.205
2.205
2,298
+0.00(+0.23%)
Apr 27, 2022
2.189
2.212
2.185
2.200
6,169
+0.01(+0.46%)
Apr 26, 2022
2.280
2.281
2.185
2.190
8,801
-0.06(-2.67%)
Apr 25, 2022
2.250
2.271
2.180
2.250
41,894
-0.03(-1.32%)
Apr 22, 2022
2.330
2.340
2.260
2.280
9,108
-0.07(-2.97%)
Apr 21, 2022
2.309
2.350
2.309
2.350
6,170
+0.05(+2.17%)
Apr 20, 2022
2.340
2.343
2.300
2.300
6,242
-0.04(-1.71%)
Apr 19, 2022
2.300
2.340
2.280
2.340
3,884
+0.02(+0.86%)
Apr 18, 2022
2.320
2.340
2.280
2.320
7,164
-0.01(-0.43%)
Apr 14, 2022
2.355
2.355
2.330
2.330
1,889
-0.05(-2.10%)
Apr 13, 2022
2.320
2.380
2.296
2.380
7,286
+0.06(+2.59%)
Apr 12, 2022
2.350
2.350
2.285
2.320
1,804
+0.02(+0.87%)
Apr 11, 2022
2.260
2.330
2.260
2.300
4,487
-0.01(-0.64%)
Apr 08, 2022
2.303
2.337
2.300
2.315
3,892
-0.03(-1.08%)
Apr 07, 2022
2.340
2.340
2.340
2.340
581
-0.02(-0.85%)
Apr 06, 2022
2.410
2.410
2.360
2.360
4,002
-0.02(-0.84%)
Apr 05, 2022
2.410
2.420
2.360
2.380
4,798
-0.03(-1.24%)
Apr 04, 2022
2.478
2.478
2.390
2.410
10,688
+0.07(+2.99%)
Apr 01, 2022
2.370
2.560
2.320
2.340
66,434
+0.00(+0.00%)
Mar 31, 2022
2.300
2.350
2.260
2.340
23,062
-0.02(-0.85%)
Mar 30, 2022
2.420
2.420
2.300
2.360
15,216
+0.02(+0.85%)
Mar 29, 2022
2.310
2.407
2.310
2.340
8,754
-0.02(-0.68%)
Mar 28, 2022
2.285
2.400
2.285
2.356
8,416
-0.03(-1.42%)
Mar 25, 2022
2.420
2.420
2.390
2.390
8,420
-0.02(-0.83%)
Mar 24, 2022
2.450
2.500
2.353
2.410
65,290
-0.03(-1.23%)
Mar 23, 2022
2.440
2.440
2.430
2.440
6,961
+0.02(+0.62%)
Mar 22, 2022
2.350
2.450
2.340
2.425
11,519
+0.08(+3.31%)
Mar 21, 2022
2.320
2.347
2.320
2.347
2,046
-0.00(-0.11%)
Mar 18, 2022
2.350
2.350
2.350
2.350
951
+0.00(+0.00%)
Mar 17, 2022
2.290
2.350
2.290
2.350
6,031
+0.06(+2.62%)
Mar 16, 2022
2.300
2.360
2.280
2.290
4,608
-0.01(-0.43%)
Mar 15, 2022
2.296
2.339
2.292
2.300
1,747
+0.01(+0.44%)
Mar 14, 2022
2.350
2.350
2.290
2.290
4,643
-0.06(-2.56%)
Mar 11, 2022
2.351
2.376
2.350
2.350
2,979
+0.00(+0.01%)
Mar 10, 2022
2.360
2.398
2.270
2.350
6,446
-0.05(-2.05%)
Mar 09, 2022
2.391
2.400
2.390
2.399
2,056
-0.00(-0.03%)
Mar 08, 2022
2.300
2.400
2.280
2.400
6,957
+0.08(+3.45%)
Mar 07, 2022
2.360
2.360
2.270
2.320
14,500
-0.04(-1.69%)
Mar 04, 2022
2.390
2.390
2.300
2.360
1,876
-0.03(-1.26%)
Mar 03, 2022
2.370
2.390
2.360
2.390
3,857
+0.03(+1.28%)
Mar 02, 2022
2.250
2.370
2.250
2.360
9,097
-0.02(-0.84%)
Mar 01, 2022
2.390
2.400
2.331
2.380
2,689
+0.01(+0.42%)
Feb 28, 2022
2.350
2.420
2.348
2.370
8,914
-0.01(-0.42%)
Feb 25, 2022
2.380
2.400
2.330
2.380
3,450
-0.03(-1.24%)
Feb 24, 2022
2.190
2.410
2.180
2.410
10,389
+0.07(+2.99%)
Feb 23, 2022
2.400
2.400
2.340
2.340
3,018
-0.06(-2.50%)
Feb 22, 2022
2.420
2.420
2.390
2.400
1,932
-0.02(-0.83%)
Feb 18, 2022
2.420
0
+0.04(+1.68%)
Feb 17, 2022
2.450
2.460
2.380
2.380
10,474
-0.08(-3.25%)
Feb 16, 2022
2.420
2.470
2.330
2.460
15,827
+0.03(+1.22%)
Feb 15, 2022
2.360
2.505
2.300
2.430
168,147
+0.32(+15.18%)
Feb 14, 2022
2.130
2.169
2.110
2.110
6,947
-0.02(-0.94%)
Feb 11, 2022
2.210
2.270
2.120
2.130
11,618
-0.07(-3.18%)
Feb 10, 2022
2.220
2.220
2.190
2.200
3,058
+0.04(+1.85%)
Feb 09, 2022
2.170
2.240
2.150
2.160
3,950
+0.02(+0.93%)
Feb 08, 2022
2.190
2.270
2.130
2.140
15,178
-0.03(-1.38%)
Feb 07, 2022
2.230
2.240
2.140
2.170
16,157
-0.07(-2.93%)
Feb 04, 2022
2.190
2.250
2.190
2.236
1,776
+0.01(+0.37%)
Feb 03, 2022
2.300
2.170
2.227
10,183
-0.02(-1.01%)
Feb 02, 2022
2.280
2.280
2.250
2.250
5,167
-0.03(-1.32%)
Feb 01, 2022
2.170
2.290
2.170
2.280
7,349
+0.10(+4.59%)
Jan 31, 2022
2.160
2.180
2.150
2.180
6,574
+0.02(+0.93%)
Jan 28, 2022
2.140
2.160
2.120
2.160
15,879
-0.02(-0.92%)
Jan 27, 2022
2.210
2.310
2.140
2.180
98,897
-0.01(-0.46%)
Jan 26, 2022
2.210
2.210
2.190
2.190
9,117
-0.01(-0.45%)
Jan 25, 2022
2.140
2.210
2.126
2.200
22,537
+0.06(+2.80%)
Jan 24, 2022
2.160
2.210
2.110
2.140
32,496
-0.08(-3.60%)
Jan 21, 2022
2.212
2.280
2.200
2.220
10,448
-0.08(-3.48%)
Jan 20, 2022
2.280
2.370
2.250
2.300
14,819
+0.05(+2.22%)
Jan 19, 2022
2.280
2.358
2.200
2.250
10,981
-0.02(-0.88%)
Jan 18, 2022
2.310
2.377
2.270
2.270
8,181
-0.12(-5.02%)
Jan 14, 2022
2.390
0
+0.06(+2.36%)
Jan 13, 2022
2.410
2.410
2.300
2.335
13,190
-0.05(-1.90%)
Jan 12, 2022
2.260
2.397
2.260
2.380
9,513
+0.08(+3.48%)
Jan 11, 2022
2.290
2.310
2.080
2.300
29,730
-0.00(-0.15%)
Jan 10, 2022
2.390
2.390
2.220
2.303
38,195
+0.00(+0.15%)
Jan 07, 2022
2.320
2.360
2.270
2.300
10,386
-0.01(-0.43%)
Jan 06, 2022
2.310
2.398
2.307
2.310
9,116
-0.05(-2.12%)
Jan 05, 2022
2.385
2.411
2.360
2.360
2,924
-0.05(-2.07%)
Jan 04, 2022
2.420
2.420
2.350
2.410
10,026
+0.01(+0.42%)
Jan 03, 2022
2.370
2.420
2.322
2.400
20,931
+0.03(+1.27%)
Dec 31, 2021
2.340
2.370
2.321
2.370
26,359
+0.01(+0.42%)
Dec 30, 2021
2.340
2.392
2.310
2.360
26,840
+0.02(+0.85%)
Dec 29, 2021
2.310
2.360
2.300
2.340
17,631
+0.01(+0.43%)
Dec 28, 2021
2.340
2.420
2.317
2.330
32,807
-0.01(-0.43%)
Dec 27, 2021
2.340
2.400
2.340
2.340
27,541
-0.08(-3.51%)
Dec 23, 2021
2.430
2.474
2.350
2.425
29,181
+0.03(+1.46%)
Dec 22, 2021
2.360
2.440
2.360
2.390
9,188
-0.03(-1.24%)
Dec 21, 2021
2.420
2.470
2.380
2.420
15,833
+0.08(+3.42%)
Dec 20, 2021
2.370
2.420
2.330
2.340
36,031
-0.07(-2.90%)
Dec 17, 2021
2.520
2.520
2.380
2.410
22,903
-0.05(-2.03%)
Dec 16, 2021
2.550
2.587
2.440
2.460
54,796
-0.11(-4.28%)
Dec 15, 2021
2.530
2.650
2.490
2.570
63,022
+0.08(+3.21%)
Dec 14, 2021
2.490
2.596
2.490
2.490
6,342
+0.00(+0.00%)
Dec 13, 2021
2.540
2.560
2.489
2.490
8,227
-0.10(-3.86%)
Dec 10, 2021
2.740
2.740
2.570
2.590
5,851
-0.01(-0.38%)
Dec 09, 2021
2.640
2.650
2.590
2.600
7,283
-0.04(-1.52%)
Dec 08, 2021
2.650
2.670
2.600
2.640
11,956
+0.01(+0.38%)
Dec 07, 2021
2.540
2.690
2.530
2.630
20,118
+0.11(+4.37%)
Dec 06, 2021
2.420
2.610
2.380
2.520
49,977
+0.09(+3.70%)
Dec 03, 2021
2.480
2.530
2.430
2.430
11,859
-0.07(-2.80%)
Dec 02, 2021
2.510
2.570
2.400
2.500
19,877
-0.01(-0.40%)
Dec 01, 2021
2.630
2.713
2.510
2.510
21,081
-0.09(-3.45%)
Nov 30, 2021
2.720
2.720
2.530
2.600
32,492
-0.12(-4.42%)
Nov 29, 2021
2.670
2.810
2.630
2.720
38,696
+0.15(+5.84%)
Nov 26, 2021
2.530
2.590
2.530
2.570
4,012
-0.04(-1.53%)
Nov 24, 2021
2.540
2.620
2.540
2.610
6,623
+0.06(+2.35%)
Nov 23, 2021
2.580
2.640
2.550
2.550
19,526
-0.05(-1.92%)
Nov 22, 2021
2.660
2.660
2.600
2.600
19,815
-0.06(-2.26%)
Nov 19, 2021
2.670
2.680
2.640
2.660
10,926
-0.01(-0.37%)
Nov 18, 2021
2.670
2.670
2.633
2.670
7,406
-0.02(-0.74%)
Nov 17, 2021
2.660
2.690
2.650
2.690
14,858
+0.00(+0.00%)
Nov 16, 2021
2.660
2.690
2.610
2.690
27,884
+0.03(+1.13%)
Nov 15, 2021
2.740
2.770
2.650
2.660
50,498
-0.07(-2.56%)
Nov 12, 2021
2.690
2.750
2.620
2.730
70,763
+0.02(+0.74%)
Nov 11, 2021
2.670
2.760
2.670
2.710
34,050
+0.04(+1.60%)
Nov 10, 2021
2.920
2.667
2.667
164,139
-0.42(-13.68%)
Nov 09, 2021
3.040
3.132
3.030
3.090
27,838
+0.03(+0.98%)
Nov 08, 2021
2.980
3.131
2.980
3.060
22,285
+0.08(+2.68%)
Nov 05, 2021
2.960
3.050
2.930
2.980
19,658
+0.02(+0.68%)
Nov 04, 2021
3.130
3.170
2.890
2.960
66,406
-0.14(-4.52%)
Nov 03, 2021
3.020
3.180
2.990
3.100
71,976
+0.09(+2.99%)
Nov 02, 2021
2.860
3.090
2.790
3.010
110,087
+0.11(+3.79%)
Nov 01, 2021
2.920
3.030
2.920
2.900
28,644
-0.02(-0.68%)
Oct 29, 2021
2.860
2.950
2.860
2.920
13,664
+0.03(+1.04%)
Oct 28, 2021
2.820
2.900
2.820
2.890
30,654
+0.05(+1.76%)
Oct 27, 2021
2.850
2.880
2.840
2.840
8,798
+0.00(+0.00%)
Oct 26, 2021
2.890
2.820
2.840
23,399
-0.04(-1.39%)
Oct 25, 2021
2.850
2.921
2.830
2.880
52,186
+0.03(+1.05%)
Oct 22, 2021
2.890
2.970
2.840
2.850
59,924
-0.06(-2.06%)
Oct 21, 2021
2.925
3.050
2.895
2.910
59,698
-0.01(-0.35%)
Oct 20, 2021
2.900
2.950
2.870
2.920
42,376
+0.03(+1.04%)
Oct 19, 2021
2.860
3.000
2.812
2.890
111,587
+0.03(+1.05%)
Oct 18, 2021
2.780
2.900
2.780
2.860
19,052
+0.05(+1.78%)
Oct 15, 2021
2.830
2.880
2.782
2.810
6,333
-0.07(-2.43%)
Oct 14, 2021
2.890
2.930
2.830
2.880
49,102
+0.04(+1.41%)
Oct 13, 2021
2.850
2.874
2.790
2.840
22,599
+0.02(+0.71%)
Oct 12, 2021
2.770
2.900
2.750
2.820
73,573
+0.01(+0.36%)
Oct 11, 2021
2.740
2.840
2.740
2.810
18,198
+0.06(+2.18%)
Oct 08, 2021
2.805
2.852
2.750
2.750
11,423
-0.06(-2.14%)
Oct 07, 2021
2.770
2.850
2.770
2.810
37,502
+0.06(+2.18%)
Oct 06, 2021
2.730
2.765
2.730
2.750
9,126
-0.02(-0.72%)
Oct 05, 2021
2.820
2.880
2.730
2.770
43,586
+0.02(+0.73%)
Oct 04, 2021
2.800
2.870
2.760
2.750
53,172
+0.00(+0.00%)
Oct 01, 2021
2.740
2.800
2.740
2.750
15,038
-0.01(-0.36%)
Sep 30, 2021
2.750
2.790
2.740
2.760
26,206
+0.02(+0.73%)
Sep 29, 2021
2.740
2.800
2.730
2.740
32,596
+0.01(+0.37%)
Sep 28, 2021
2.810
2.890
2.730
2.730
48,962
-0.10(-3.53%)
Sep 27, 2021
2.790
2.876
2.790
2.830
13,104
-0.01(-0.35%)
Sep 24, 2021
2.850
2.900
2.800
2.840
48,262
-0.05(-1.73%)
Sep 23, 2021
2.870
3.040
2.820
2.890
254,849
+0.02(+0.70%)
Sep 22, 2021
2.840
2.930
2.839
2.870
52,064
+0.01(+0.47%)
Sep 21, 2021
2.770
2.870
2.710
2.857
67,255
+0.13(+4.64%)
Sep 20, 2021
2.750
2.790
2.700
2.730
29,116
-0.11(-3.87%)
Sep 17, 2021
2.750
2.840
2.750
2.840
21,405
+0.07(+2.53%)
Sep 16, 2021
2.790
2.820
2.760
2.770
13,127
-0.02(-0.72%)
Sep 15, 2021
2.780
2.850
2.720
2.790
26,715
+0.03(+1.09%)
Sep 14, 2021
2.820
2.840
2.740
2.760
48,455
+0.02(+0.73%)
Sep 13, 2021
2.800
2.960
2.740
2.740
344,505
-0.06(-2.14%)
Sep 10, 2021
2.760
2.930
2.730
2.800
194,516
+0.05(+1.82%)
Sep 09, 2021
2.770
2.800
2.730
2.750
19,128
+0.01(+0.46%)
Sep 08, 2021
2.780
2.790
2.720
2.737
49,827
-0.06(-2.23%)
Sep 07, 2021
2.800
2.848
2.770
2.800
44,683
-0.04(-1.41%)
Sep 03, 2021
2.890
2.890
2.799
2.840
37,369
-0.05(-1.73%)
Sep 02, 2021
2.910
2.930
2.770
2.890
237,880
-0.05(-1.70%)
Sep 01, 2021
2.860
2.940
2.830
2.940
65,746
+0.09(+3.16%)
Aug 31, 2021
2.730
2.990
2.730
2.850
824,112
+0.16(+5.95%)
Aug 30, 2021
2.770
2.790
2.660
2.690
149,558
-0.08(-2.89%)
Aug 27, 2021
2.660
2.840
2.660
2.770
187,960
+0.07(+2.59%)
Aug 26, 2021
2.700
2.780
2.670
2.700
50,817
-0.01(-0.37%)
Aug 25, 2021
2.700
2.770
2.681
2.710
40,674
-0.03(-1.09%)
Aug 24, 2021
2.720
2.760
2.670
2.740
100,933
+0.02(+0.74%)
Aug 23, 2021
2.680
2.730
2.590
2.720
216,672
+0.09(+3.42%)
Aug 20, 2021
2.850
2.940
2.600
2.630
477,825
-0.08(-2.95%)
Aug 19, 2021
2.490
2.782
2.490
2.710
331,995
+0.17(+6.69%)
Aug 18, 2021
2.480
2.650
2.464
2.540
312,135
+0.07(+2.83%)
Aug 17, 2021
2.450
2.530
2.410
2.470
70,188
-0.01(-0.40%)
Aug 16, 2021
2.560
2.580
2.430
2.480
188,384
-0.13(-4.98%)
Aug 13, 2021
2.600
2.640
2.530
2.610
188,258
-0.04(-1.51%)
Aug 12, 2021
2.730
2.730
2.530
2.650
288,470
+0.04(+1.53%)
Aug 11, 2021
2.610
2.650
2.550
2.610
62,444
-0.02(-0.76%)
Aug 10, 2021
2.610
2.680
2.570
2.630
50,295
+0.03(+1.15%)
Aug 09, 2021
2.710
2.730
2.600
2.600
109,910
-0.01(-0.38%)
Aug 06, 2021
2.660
2.680
2.590
2.610
97,075
+0.00(+0.00%)
Aug 05, 2021
2.770
2.790
2.610
2.610
100,078
-0.17(-6.12%)
Aug 04, 2021
2.870
2.900
2.720
2.780
26,799
-0.11(-3.81%)
Aug 03, 2021
2.890
2.960
2.840
2.890
46,910
+0.05(+1.76%)
Aug 02, 2021
2.820
2.879
2.680
2.840
40,745
+0.00(+0.00%)
Jul 30, 2021
2.860
2.880
2.800
2.840
41,871
-0.05(-1.73%)
Jul 29, 2021
2.840
3.072
2.820
2.890
187,885
+0.02(+0.70%)
Jul 28, 2021
2.820
2.900
2.764
2.870
69,884
+0.05(+1.77%)
Jul 27, 2021
2.890
2.907
2.700
2.820
37,026
-0.08(-2.76%)
Jul 26, 2021
2.830
2.950
2.760
2.900
186,149
+0.14(+5.07%)
Jul 23, 2021
2.710
2.790
2.660
2.760
72,729
+0.05(+1.85%)
Jul 22, 2021
2.790
2.830
2.690
2.710
79,907
-0.07(-2.52%)
Jul 21, 2021
2.690
2.840
2.670
2.780
93,002
+0.10(+3.73%)
Jul 20, 2021
2.620
2.780
2.590
2.680
131,414
+0.06(+2.29%)
Jul 19, 2021
2.680
2.690
2.550
2.620
141,650
-0.07(-2.60%)
Jul 16, 2021
2.780
2.820
2.650
2.690
50,404
-0.02(-0.74%)
Jul 15, 2021
2.870
2.980
2.680
2.710
70,333
-0.24(-8.14%)
Jul 14, 2021
2.980
3.190
2.870
2.950
178,563
-0.03(-1.01%)
Jul 13, 2021
3.030
3.050
2.960
2.980
60,066
-0.05(-1.65%)
Jul 12, 2021
2.890
3.030
2.890
3.030
58,253
+0.03(+1.00%)
Jul 09, 2021
2.880
3.090
2.800
3.000
302,601
+0.15(+5.26%)
Jul 08, 2021
2.600
3.030
2.579
2.850
752,096
+0.13(+4.78%)
Jul 07, 2021
2.860
2.880
2.680
2.720
61,999
-0.11(-3.89%)
Jul 06, 2021
2.770
2.900
2.703
2.830
104,034
+0.02(+0.71%)
Jul 02, 2021
2.930
2.940
2.780
2.810
111,408
-0.13(-4.42%)
Jul 01, 2021
2.920
3.090
2.910
2.940
149,621
+0.01(+0.34%)
Jun 30, 2021
2.920
3.150
2.900
2.930
586,755
-0.04(-1.35%)
Jun 29, 2021
2.850
3.008
2.810
2.970
262,686
+0.12(+4.21%)
Jun 28, 2021
2.910
2.980
2.800
2.850
62,722
-0.07(-2.40%)
Jun 25, 2021
3.080
3.080
2.870
2.920
92,585
-0.09(-2.99%)
Jun 24, 2021
2.900
3.100
2.840
3.010
592,441
+0.13(+4.51%)
Jun 23, 2021
2.680
2.880
2.680
2.880
117,350
+0.21(+7.87%)
Jun 22, 2021
2.610
2.750
2.583
2.670
339,541
+0.04(+1.52%)
Jun 21, 2021
2.780
2.780
2.610
2.630
158,524
-0.16(-5.73%)
Jun 18, 2021
2.980
2.980
2.769
2.790
129,190
-0.20(-6.69%)
Jun 17, 2021
3.070
3.090
2.925
2.990
157,492
+0.00(+0.00%)
Jun 16, 2021
3.080
3.100
2.970
2.990
126,015
-0.09(-2.92%)
Jun 15, 2021
3.220
3.240
3.020
3.080
136,939
-0.16(-4.94%)
Jun 14, 2021
3.370
3.501
3.200
3.240
271,095
-0.16(-4.71%)
Jun 11, 2021
3.310
3.580
3.220
3.400
875,733
+0.10(+3.03%)
Jun 10, 2021
3.030
3.550
3.000
3.300
551,556
+0.29(+9.63%)
Jun 09, 2021
3.240
3.350
2.970
3.010
596,902
-0.25(-7.67%)
Jun 08, 2021
3.320
3.382
3.130
3.260
1,347,401
+0.02(+0.62%)
Jun 07, 2021
3.140
3.310
3.040
3.240
387,159
+0.11(+3.51%)
Jun 04, 2021
3.100
3.550
3.060
3.130
2,817,486
+0.05(+1.62%)
Jun 03, 2021
2.770
3.240
2.770
3.080
882,699
+0.29(+10.39%)
Jun 02, 2021
2.710
3.050
2.690
2.790
1,065,500
+0.11(+4.10%)
Jun 01, 2021
2.570
2.750
2.560
2.680
300,269
+0.12(+4.69%)
May 28, 2021
2.630
2.630
2.550
2.560
131,106
-0.07(-2.66%)
May 27, 2021
2.550
2.650
2.480
2.630
477,737
+0.09(+3.54%)
May 26, 2021
2.530
2.670
2.480
2.540
1,130,326
+0.01(+0.40%)
May 25, 2021
2.790
2.830
2.510
2.530
510,427
-0.25(-8.99%)
May 24, 2021
2.690
3.100
2.570
2.780
3,293,647
+0.09(+3.35%)
May 21, 2021
2.570
2.720
2.450
2.690
1,024,350
+0.09(+3.46%)
May 20, 2021
2.490
2.750
2.399
2.600
2,242,942
+0.11(+4.42%)
May 19, 2021
2.450
2.520
2.330
2.490
257,491
-0.06(-2.35%)
May 18, 2021
2.410
2.650
2.280
2.550
1,200,195
+0.14(+5.81%)
May 17, 2021
2.440
2.450
2.300
2.410
381,123
-0.04(-1.63%)
May 14, 2021
2.390
2.560
2.360
2.450
1,535,579
+0.09(+3.81%)
May 13, 2021
2.640
2.790
2.250
2.360
1,511,643
-0.17(-6.72%)
May 12, 2021
2.770
2.775
2.500
2.530
646,707
-0.23(-8.33%)
May 11, 2021
2.750
3.030
2.580
2.760
1,824,464
-0.04(-1.43%)
May 10, 2021
3.370
3.610
2.790
2.800
2,457,634
-0.61(-17.89%)
May 07, 2021
3.500
4.350
3.360
3.410
4,337,162
-0.73(-17.63%)
May 06, 2021
4.720
4.900
3.100
4.140
12,912,423
+0.59(+16.62%)
May 05, 2021
2.700
5.040
2.530
3.550
24,968,028
+0.83(+30.51%)
May 04, 2021
3.250
4.260
2.500
2.720
6,771,498
-1.02(-27.27%)
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.