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
Avalon Holdings Corp
(NY:
AWX
)
2.350
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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
3.520
3.570
3.450
3.520
70,500
-0.02(-0.56%)
Apr 29, 2021
3.590
3.590
3.458
3.540
99,258
-0.05(-1.39%)
Apr 28, 2021
3.610
3.610
3.460
3.590
138,081
+0.02(+0.56%)
Apr 27, 2021
3.550
3.580
3.510
3.570
22,255
+0.00(+0.00%)
Apr 26, 2021
3.490
3.600
3.395
3.570
145,345
+0.10(+2.88%)
Apr 23, 2021
3.400
3.530
3.390
3.470
24,400
+0.09(+2.66%)
Apr 22, 2021
3.440
3.522
3.370
3.380
13,680
-0.06(-1.74%)
Apr 21, 2021
3.320
3.530
3.320
3.440
11,957
+0.11(+3.30%)
Apr 20, 2021
3.440
3.456
3.320
3.330
70,805
-0.14(-4.03%)
Apr 19, 2021
3.500
3.511
3.425
3.470
23,326
-0.06(-1.70%)
Apr 16, 2021
3.410
3.590
3.410
3.530
81,900
-0.19(-5.11%)
Apr 15, 2021
3.770
3.790
3.660
3.720
27,762
-0.02(-0.53%)
Apr 14, 2021
3.660
3.810
3.660
3.740
21,711
+0.02(+0.54%)
Apr 13, 2021
3.900
4.078
3.699
3.720
64,254
-0.21(-5.45%)
Apr 12, 2021
3.950
4.189
3.850
3.934
74,057
-0.02(-0.40%)
Apr 09, 2021
4.100
4.100
3.870
3.950
36,400
+0.03(+0.77%)
Apr 08, 2021
3.980
3.980
3.830
3.920
31,893
+0.02(+0.51%)
Apr 07, 2021
4.090
4.090
3.900
3.900
48,877
-0.07(-1.76%)
Apr 06, 2021
4.500
4.520
3.920
3.970
207,851
-0.54(-11.97%)
Apr 05, 2021
4.200
5.500
4.140
4.510
1,873,322
+0.41(+10.00%)
Apr 01, 2021
3.660
4.100
3.591
4.100
767,500
+0.43(+11.72%)
Mar 31, 2021
3.630
3.672
3.570
3.670
9,598
+0.12(+3.38%)
Mar 30, 2021
3.540
3.610
3.540
3.550
24,946
-0.12(-3.27%)
Mar 29, 2021
3.700
3.700
3.560
3.670
13,295
-0.03(-0.81%)
Mar 26, 2021
3.550
3.770
3.550
3.700
25,300
+0.12(+3.43%)
Mar 25, 2021
3.660
3.707
3.507
3.577
16,716
-0.13(-3.57%)
Mar 24, 2021
3.670
3.810
3.660
3.710
21,929
-0.07(-1.85%)
Mar 23, 2021
4.190
4.190
3.777
3.780
46,212
-0.26(-6.44%)
Mar 22, 2021
4.130
4.250
3.940
4.040
137,007
+0.15(+3.86%)
Mar 19, 2021
3.870
4.150
3.780
3.890
100,500
+0.03(+0.78%)
Mar 18, 2021
3.750
3.930
3.740
3.860
26,882
+0.04(+1.05%)
Mar 17, 2021
3.910
3.910
3.725
3.820
19,344
+0.05(+1.33%)
Mar 16, 2021
3.790
3.800
3.702
3.770
22,723
-0.03(-0.79%)
Mar 15, 2021
4.000
4.000
3.460
3.800
110,462
-0.20(-5.00%)
Mar 12, 2021
3.460
4.000
3.450
4.000
201,800
+0.51(+14.61%)
Mar 11, 2021
3.480
3.520
3.360
3.490
33,318
+0.12(+3.56%)
Mar 10, 2021
3.330
3.520
3.220
3.370
51,862
+0.00(+0.00%)
Mar 09, 2021
3.230
3.390
3.180
3.370
27,038
+0.14(+4.33%)
Mar 08, 2021
3.320
3.650
3.180
3.230
71,263
-0.05(-1.52%)
Mar 05, 2021
3.250
3.370
3.000
3.280
47,100
+0.06(+1.86%)
Mar 04, 2021
3.740
3.740
3.060
3.220
139,289
-0.49(-13.21%)
Mar 03, 2021
3.710
4.260
3.637
3.710
430,432
+0.01(+0.27%)
Mar 02, 2021
3.850
3.880
3.700
3.700
34,598
-0.15(-3.90%)
Mar 01, 2021
3.560
3.920
3.560
3.850
46,342
+0.30(+8.45%)
Feb 26, 2021
3.850
3.920
3.443
3.550
98,300
-0.26(-6.82%)
Feb 25, 2021
3.950
4.140
3.780
3.810
68,616
-0.20(-4.99%)
Feb 24, 2021
3.930
4.140
3.880
4.010
98,880
+0.02(+0.50%)
Feb 23, 2021
4.590
4.590
3.600
3.990
317,741
-0.77(-16.18%)
Feb 22, 2021
4.280
5.050
4.280
4.760
528,577
+0.24(+5.31%)
Feb 19, 2021
5.020
5.020
4.275
4.520
590,200
-0.28(-5.83%)
Feb 18, 2021
4.410
5.250
4.090
4.800
1,262,264
+0.42(+9.59%)
Feb 17, 2021
3.990
4.420
3.850
4.380
406,573
+0.39(+9.77%)
Feb 16, 2021
4.100
4.100
3.800
3.990
72,613
-0.01(-0.25%)
Feb 12, 2021
3.643
4.153
3.640
4.000
157,800
+0.25(+6.67%)
Feb 11, 2021
3.870
4.000
3.710
3.750
62,981
-0.16(-4.09%)
Feb 10, 2021
3.820
4.100
3.450
3.910
452,083
+0.21(+5.68%)
Feb 09, 2021
3.390
3.740
3.390
3.700
80,005
+0.20(+5.71%)
Feb 08, 2021
3.440
3.558
3.370
3.500
35,986
+0.02(+0.57%)
Feb 05, 2021
3.600
3.640
3.450
3.480
56,500
-0.03(-0.85%)
Feb 04, 2021
3.430
3.520
3.330
3.510
54,316
+0.12(+3.54%)
Feb 03, 2021
3.300
3.460
3.270
3.390
50,455
+0.10(+3.04%)
Feb 02, 2021
3.440
3.450
3.210
3.290
45,697
-0.10(-2.95%)
Feb 01, 2021
3.880
3.880
3.300
3.390
71,524
+0.09(+2.73%)
Jan 29, 2021
3.310
3.480
3.150
3.300
137,400
-0.23(-6.52%)
Jan 28, 2021
3.850
4.400
3.140
3.530
976,495
+0.53(+17.67%)
Jan 27, 2021
2.950
3.260
2.910
3.000
122,337
-0.04(-1.32%)
Jan 26, 2021
3.170
3.180
2.970
3.040
69,140
-0.02(-0.65%)
Jan 25, 2021
3.000
3.170
2.990
3.060
60,736
+0.03(+0.99%)
Jan 22, 2021
3.000
3.180
2.958
3.030
45,000
+0.01(+0.33%)
Jan 21, 2021
2.940
3.060
2.930
3.020
40,558
-0.01(-0.33%)
Jan 20, 2021
3.070
3.180
2.900
3.030
104,475
-0.04(-1.30%)
Jan 19, 2021
3.060
3.110
2.920
3.070
106,708
+0.16(+5.50%)
Jan 15, 2021
3.420
3.420
2.840
2.910
85,100
-0.07(-2.35%)
Jan 14, 2021
2.870
3.100
2.870
2.980
138,347
+0.08(+2.76%)
Jan 13, 2021
2.890
2.900
2.830
2.900
51,666
+0.06(+2.11%)
Jan 12, 2021
2.920
3.120
2.840
2.840
186,143
-0.36(-11.25%)
Jan 11, 2021
2.460
3.420
2.460
3.200
1,247,896
+0.55(+20.75%)
Jan 08, 2021
2.640
2.650
2.570
2.650
54,600
+0.00(+0.00%)
Jan 07, 2021
2.580
2.679
2.460
2.650
71,873
+0.07(+2.71%)
Jan 06, 2021
2.700
2.700
2.560
2.580
41,568
-0.11(-4.09%)
Jan 05, 2021
2.550
2.733
2.480
2.690
117,149
+0.13(+5.08%)
Jan 04, 2021
2.550
2.570
2.420
2.560
88,207
-0.04(-1.54%)
Dec 31, 2020
2.600
2.600
2.600
130,582
-0.13(-4.76%)
Dec 30, 2020
2.990
2.990
2.580
2.730
130,582
+0.01(+0.37%)
Dec 29, 2020
2.660
2.990
2.520
2.720
560,891
-0.47(-14.73%)
Dec 28, 2020
2.280
4.750
2.280
3.190
10,158,737
+0.89(+38.70%)
Dec 24, 2020
2.330
2.330
2.280
2.300
8,300
+0.02(+0.88%)
Dec 23, 2020
2.300
2.430
2.260
2.280
78,807
+0.00(+0.00%)
Dec 22, 2020
2.220
2.350
2.220
2.280
32,215
-0.02(-0.87%)
Dec 21, 2020
2.230
2.830
2.180
2.300
584,896
+0.06(+2.68%)
Dec 18, 2020
2.280
2.300
2.130
2.240
57,500
-0.01(-0.44%)
Dec 17, 2020
2.300
2.300
2.240
2.250
13,067
-0.03(-1.32%)
Dec 16, 2020
2.350
2.350
2.240
2.280
7,525
-0.07(-2.98%)
Dec 15, 2020
2.370
2.380
2.240
2.350
28,884
+0.07(+3.07%)
Dec 14, 2020
2.390
2.390
2.200
2.280
58,529
+0.02(+0.88%)
Dec 11, 2020
2.490
2.490
2.240
2.260
64,600
-0.13(-5.44%)
Dec 10, 2020
2.360
2.390
2.240
2.390
52,080
+0.00(+0.00%)
Dec 09, 2020
2.276
2.470
2.268
2.390
183,839
+0.12(+5.29%)
Dec 08, 2020
2.260
2.300
2.250
2.270
10,431
-0.03(-1.30%)
Dec 07, 2020
2.180
2.300
2.160
2.300
25,453
+0.11(+5.26%)
Dec 04, 2020
2.140
2.240
2.120
2.185
71,300
+0.04(+2.10%)
Dec 03, 2020
2.230
2.230
2.140
2.140
2,906
-0.04(-1.83%)
Dec 02, 2020
2.100
2.250
2.100
2.180
7,324
+0.06(+2.83%)
Dec 01, 2020
2.200
2.200
2.100
2.120
21,080
+0.00(+0.00%)
Nov 30, 2020
2.295
2.295
2.120
2.120
60,837
-0.15(-6.61%)
Nov 27, 2020
2.250
2.310
2.250
2.270
19,200
+0.00(+0.00%)
Nov 25, 2020
2.330
2.330
2.230
2.270
17,800
-0.02(-0.88%)
Nov 24, 2020
2.340
2.340
2.220
2.290
59,362
+0.04(+1.78%)
Nov 23, 2020
2.170
2.450
2.150
2.250
192,499
+0.11(+5.13%)
Nov 20, 2020
2.190
2.190
2.080
2.140
19,300
-0.02(-0.92%)
Nov 19, 2020
2.100
2.290
2.100
2.160
93,537
+0.05(+2.37%)
Nov 18, 2020
2.120
2.120
2.080
2.110
33,594
-0.01(-0.47%)
Nov 17, 2020
2.040
2.150
1.960
2.120
120,446
+0.17(+8.72%)
Nov 16, 2020
2.120
2.120
1.950
1.950
70,212
-0.15(-7.14%)
Nov 13, 2020
2.100
2.240
1.910
2.100
393,200
+0.24(+12.90%)
Nov 12, 2020
1.960
1.970
1.850
1.860
149,976
-0.06(-3.12%)
Nov 11, 2020
1.880
1.960
1.850
1.920
17,431
+0.03(+1.59%)
Nov 10, 2020
1.840
2.060
1.830
1.890
122,441
+0.03(+1.61%)
Nov 09, 2020
1.780
1.920
1.780
1.860
28,878
-0.03(-1.59%)
Nov 06, 2020
1.775
1.920
1.775
1.890
42,800
+0.05(+2.61%)
Nov 05, 2020
1.780
1.870
1.750
1.842
44,090
+0.05(+2.91%)
Nov 04, 2020
1.870
1.870
1.780
1.790
21,602
-0.05(-2.72%)
Nov 03, 2020
1.730
1.870
1.730
1.840
33,089
+0.09(+5.14%)
Nov 02, 2020
1.720
1.800
1.710
1.750
15,240
+0.05(+2.94%)
Oct 30, 2020
1.810
1.820
1.700
1.700
29,500
-0.09(-5.03%)
Oct 29, 2020
1.810
1.850
1.740
1.790
85,013
+0.05(+2.87%)
Oct 28, 2020
1.900
1.942
1.690
1.740
197,111
-0.17(-8.90%)
Oct 27, 2020
1.870
2.240
1.820
1.910
470,026
+0.05(+2.69%)
Oct 26, 2020
2.000
2.080
1.842
1.860
82,162
-0.17(-8.37%)
Oct 23, 2020
1.920
2.080
1.900
2.030
62,500
+0.14(+7.41%)
Oct 22, 2020
1.853
1.970
1.853
1.890
56,931
+0.03(+1.61%)
Oct 21, 2020
1.890
1.920
1.810
1.860
29,788
-0.01(-0.53%)
Oct 20, 2020
1.930
1.930
1.830
1.870
30,339
-0.07(-3.61%)
Oct 19, 2020
1.820
2.090
1.800
1.940
142,627
+0.12(+6.59%)
Oct 16, 2020
1.850
1.850
1.760
1.820
30,800
-0.05(-2.67%)
Oct 15, 2020
1.770
1.960
1.690
1.870
232,007
+0.05(+2.75%)
Oct 14, 2020
1.810
1.990
1.762
1.820
159,443
+0.04(+2.25%)
Oct 13, 2020
1.750
1.850
1.745
1.780
33,269
+0.03(+1.71%)
Oct 12, 2020
1.720
1.890
1.720
1.750
180,082
-0.04(-2.23%)
Oct 09, 2020
1.780
2.110
1.730
1.790
451,500
-0.01(-0.56%)
Oct 08, 2020
1.660
1.851
1.660
1.800
50,396
+0.10(+5.88%)
Oct 07, 2020
1.660
1.700
1.630
1.700
13,852
+0.05(+3.03%)
Oct 06, 2020
1.650
1.750
1.640
1.650
55,324
+0.03(+1.85%)
Oct 05, 2020
1.630
1.740
1.620
1.620
28,998
-0.05(-2.95%)
Oct 02, 2020
1.620
1.750
1.570
1.669
98,000
-0.01(-0.64%)
Oct 01, 2020
1.750
1.850
1.610
1.680
356,711
-0.07(-4.00%)
Sep 30, 2020
1.700
1.935
1.600
1.750
527,553
-0.32(-15.46%)
Sep 29, 2020
1.550
2.330
1.550
2.070
704,342
+0.52(+33.69%)
Sep 28, 2020
1.470
1.580
1.440
1.548
35,604
+0.09(+6.05%)
Sep 25, 2020
1.410
1.490
1.410
1.460
2,900
-0.01(-0.82%)
Sep 24, 2020
1.450
1.500
1.400
1.472
10,141
+0.02(+1.26%)
Sep 23, 2020
1.483
1.650
1.450
1.454
34,615
-0.03(-1.78%)
Sep 22, 2020
1.480
1.480
1.460
1.480
3,316
+0.00(+0.00%)
Sep 21, 2020
1.480
1.495
1.460
1.480
5,699
-0.03(-1.99%)
Sep 18, 2020
1.450
1.520
1.433
1.510
18,500
+0.05(+3.78%)
Sep 17, 2020
1.520
1.520
1.420
1.455
13,667
-0.06(-4.28%)
Sep 16, 2020
1.490
1.520
1.490
1.520
12,998
+0.04(+2.70%)
Sep 15, 2020
1.470
1.500
1.470
1.480
1,482
+0.00(+0.00%)
Sep 14, 2020
1.480
1.510
1.460
1.480
16,063
+0.00(+0.00%)
Sep 11, 2020
1.460
1.490
1.460
1.480
5,400
+0.02(+1.37%)
Sep 10, 2020
1.550
1.550
1.429
1.460
12,786
-0.03(-2.01%)
Sep 09, 2020
1.460
1.500
1.450
1.490
25,473
+0.01(+0.67%)
Sep 08, 2020
1.510
1.520
1.470
1.480
12,020
-0.03(-1.99%)
Sep 04, 2020
1.670
1.670
1.510
1.510
5,000
-0.11(-6.79%)
Sep 03, 2020
1.750
1.750
1.510
1.620
12,643
+0.05(+3.18%)
Sep 02, 2020
1.530
1.680
1.500
1.570
16,146
+0.04(+2.61%)
Sep 01, 2020
1.690
1.690
1.530
1.530
10,311
-0.04(-2.55%)
Aug 31, 2020
1.530
1.570
1.520
1.570
11,336
+0.02(+1.28%)
Aug 28, 2020
1.612
1.640
1.550
1.550
21,600
-0.03(-2.16%)
Aug 27, 2020
1.560
1.980
1.510
1.584
230,090
-0.05(-2.80%)
Aug 26, 2020
1.680
1.690
1.520
1.630
64,150
+0.02(+1.37%)
Aug 25, 2020
1.540
1.620
1.530
1.608
4,294
+0.07(+4.40%)
Aug 24, 2020
1.600
1.600
1.470
1.540
24,247
-0.06(-3.75%)
Aug 21, 2020
1.600
1.630
1.530
1.600
29,300
-0.00(-0.01%)
Aug 20, 2020
1.590
1.660
1.590
1.600
3,737
-0.05(-3.02%)
Aug 19, 2020
1.700
1.700
1.570
1.650
17,263
+0.02(+1.23%)
Aug 18, 2020
1.660
1.710
1.620
1.630
9,208
-0.06(-3.55%)
Aug 17, 2020
1.750
1.756
1.670
1.690
8,233
-0.03(-1.74%)
Aug 14, 2020
1.640
1.730
1.610
1.720
22,800
+0.06(+3.61%)
Aug 13, 2020
1.730
1.730
1.600
1.660
17,417
+0.01(+0.61%)
Aug 12, 2020
1.850
1.910
1.500
1.650
125,709
-0.23(-12.23%)
Aug 11, 2020
1.710
1.940
1.710
1.880
17,455
+0.17(+9.94%)
Aug 10, 2020
1.650
1.760
1.650
1.710
32,700
-0.07(-3.93%)
Aug 07, 2020
1.780
1.790
1.780
1.780
5,300
-0.01(-0.56%)
Aug 06, 2020
1.840
1.850
1.750
1.790
14,760
-0.03(-1.65%)
Aug 05, 2020
1.780
1.839
1.750
1.820
34,150
+0.03(+1.68%)
Aug 04, 2020
1.730
1.790
1.650
1.790
18,114
+0.06(+3.47%)
Aug 03, 2020
1.760
1.769
1.650
1.730
21,797
-0.01(-0.57%)
Jul 31, 2020
1.770
1.830
1.740
1.740
14,000
-0.05(-2.79%)
Jul 30, 2020
1.850
1.850
1.790
1.790
2,777
-0.05(-2.72%)
Jul 29, 2020
1.850
1.850
1.810
1.840
5,816
+0.03(+1.66%)
Jul 28, 2020
1.770
1.830
1.757
1.810
6,730
+0.02(+1.12%)
Jul 27, 2020
1.780
1.880
1.780
1.790
31,229
+0.02(+1.13%)
Jul 24, 2020
1.810
1.850
1.770
1.770
3,200
-0.03(-1.67%)
Jul 23, 2020
1.960
1.960
1.770
1.800
32,454
-0.04(-2.17%)
Jul 22, 2020
1.650
1.860
1.650
1.840
61,760
+0.18(+10.84%)
Jul 21, 2020
1.660
1.730
1.650
1.660
16,599
+0.00(+0.00%)
Jul 20, 2020
1.660
1.700
1.650
1.660
8,364
-0.05(-2.92%)
Jul 17, 2020
1.790
1.790
1.710
1.710
5,600
-0.01(-0.58%)
Jul 16, 2020
1.680
1.750
1.680
1.720
10,468
+0.01(+0.58%)
Jul 15, 2020
1.750
1.800
1.700
1.710
22,610
+0.04(+2.40%)
Jul 14, 2020
1.660
1.700
1.630
1.670
17,338
+0.01(+0.60%)
Jul 13, 2020
1.720
1.720
1.660
1.660
6,419
-0.06(-3.49%)
Jul 10, 2020
1.740
1.740
1.580
1.720
7,100
+0.02(+1.18%)
Jul 09, 2020
1.636
1.700
1.636
1.700
9,483
+0.07(+4.42%)
Jul 08, 2020
1.730
1.750
1.620
1.628
25,708
-0.10(-5.62%)
Jul 07, 2020
1.750
1.880
1.700
1.725
42,659
+0.00(+0.13%)
Jul 06, 2020
1.710
1.790
1.710
1.723
30,226
+0.02(+1.34%)
Jul 02, 2020
1.610
1.829
1.570
1.700
94,500
+0.09(+5.59%)
Jul 01, 2020
1.590
1.680
1.590
1.610
16,935
+0.00(+0.00%)
Jun 30, 2020
1.550
1.789
1.520
1.610
156,970
+0.05(+3.21%)
Jun 29, 2020
1.720
1.720
1.490
1.560
207,063
-0.17(-9.83%)
Jun 26, 2020
1.850
1.850
1.710
1.730
82,600
-0.09(-4.94%)
Jun 25, 2020
1.860
1.982
1.640
1.820
222,256
+0.09(+5.20%)
Jun 24, 2020
1.890
1.900
1.670
1.730
70,830
-0.18(-9.42%)
Jun 23, 2020
1.950
2.200
1.830
1.910
127,943
-0.06(-3.05%)
Jun 22, 2020
1.830
2.440
1.760
1.970
500,678
+0.22(+12.56%)
Jun 19, 2020
1.710
1.880
1.700
1.750
22,300
+0.04(+2.35%)
Jun 18, 2020
1.900
2.060
1.660
1.710
76,695
-0.23(-11.86%)
Jun 17, 2020
1.700
1.990
1.610
1.940
155,575
+0.36(+22.78%)
Jun 16, 2020
1.650
1.780
1.580
1.580
35,084
-0.16(-9.20%)
Jun 15, 2020
1.630
1.850
1.600
1.740
64,362
-0.18(-9.37%)
Jun 12, 2020
1.540
2.240
1.490
1.920
1,630,300
+0.45(+30.87%)
Jun 11, 2020
1.520
1.520
1.420
1.467
5,313
+0.01(+0.49%)
Jun 10, 2020
1.410
1.510
1.410
1.460
26,676
+0.09(+6.57%)
Jun 09, 2020
1.590
1.620
1.350
1.370
45,177
-0.22(-13.84%)
Jun 08, 2020
1.470
1.600
1.470
1.590
14,918
+0.12(+8.16%)
Jun 05, 2020
1.470
1.470
1.410
1.470
5,200
+0.00(+0.00%)
Jun 04, 2020
1.570
1.570
1.450
1.470
4,098
-0.03(-2.00%)
Jun 03, 2020
1.480
1.510
1.390
1.500
5,500
+0.11(+7.91%)
Jun 02, 2020
1.350
1.390
1.330
1.390
2,707
+0.08(+6.10%)
Jun 01, 2020
1.400
1.421
1.310
1.310
16,571
-0.06(-4.37%)
May 29, 2020
1.450
1.460
1.370
1.370
2,900
-0.14(-9.27%)
May 28, 2020
1.390
1.520
1.390
1.510
19,551
+0.12(+8.63%)
May 27, 2020
1.420
1.430
1.360
1.390
4,584
-0.05(-3.47%)
May 26, 2020
1.450
1.450
1.420
1.440
13,025
+0.02(+1.41%)
May 22, 2020
1.450
1.460
1.400
1.420
7,300
-0.02(-1.39%)
May 21, 2020
1.400
1.470
1.400
1.440
15,213
+0.05(+3.60%)
May 20, 2020
1.330
1.400
1.315
1.390
40,998
+0.12(+9.45%)
May 19, 2020
1.270
1.340
1.250
1.270
15,364
+0.02(+1.20%)
May 18, 2020
1.280
1.350
1.220
1.255
35,976
-0.02(-1.18%)
May 15, 2020
1.290
1.290
1.260
1.270
10,700
-0.01(-1.07%)
May 14, 2020
1.300
1.310
1.275
1.284
17,793
-0.03(-2.01%)
May 13, 2020
1.340
1.340
1.300
1.310
9,950
-0.01(-0.76%)
May 12, 2020
1.350
1.357
1.320
1.320
2,348
-0.04(-2.94%)
May 11, 2020
1.370
1.410
1.360
1.360
13,084
-0.03(-2.16%)
May 08, 2020
1.820
1.820
1.330
1.390
53,800
+0.01(+0.72%)
May 07, 2020
1.380
1.400
1.360
1.380
2,748
+0.04(+2.99%)
May 06, 2020
1.350
1.360
1.340
1.340
20,162
-0.03(-1.86%)
May 05, 2020
1.400
1.400
1.360
1.365
1,703
+0.01(+0.63%)
May 04, 2020
1.357
1.357
1.357
1.357
467
-0.01(-0.96%)
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.