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
)
2.340
UNCHANGED
Streaming Delayed 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
3.250
3.250
3.200
3.200
1,612
+0.00(+0.00%)
Apr 28, 2022
3.250
3.250
3.160
3.200
6,396
-0.01(-0.47%)
Apr 27, 2022
3.195
3.215
3.195
3.215
731
-0.04(-1.08%)
Apr 25, 2022
3.250
200
-0.01(-0.31%)
Apr 22, 2022
3.400
3.481
3.250
3.260
9,022
-0.14(-4.11%)
Apr 21, 2022
3.400
3.490
3.400
3.400
2,261
-0.00(-0.01%)
Apr 20, 2022
3.400
3.400
3.400
3.400
2,074
+0.00(+0.01%)
Apr 19, 2022
3.400
3.400
3.400
3.400
752
-0.05(-1.45%)
Apr 18, 2022
3.383
3.500
3.383
3.450
3,275
-0.06(-1.65%)
Apr 14, 2022
3.660
3.660
3.508
3.508
1,131
-0.04(-1.19%)
Apr 13, 2022
3.540
3.650
3.399
3.550
35,726
+0.06(+1.72%)
Apr 12, 2022
3.490
3.650
3.400
3.490
18,255
-0.10(-2.79%)
Apr 11, 2022
3.500
3.590
3.490
3.590
8,725
+0.08(+2.28%)
Apr 08, 2022
3.250
3.650
3.250
3.510
55,773
+0.21(+6.36%)
Apr 07, 2022
3.300
3.300
3.260
3.300
4,922
+0.05(+1.54%)
Apr 06, 2022
3.270
3.280
3.240
3.250
3,716
-0.05(-1.52%)
Apr 05, 2022
3.200
3.350
3.190
3.300
16,254
+0.06(+1.85%)
Apr 04, 2022
3.210
3.300
3.200
3.240
3,032
-0.02(-0.61%)
Apr 01, 2022
3.248
3.295
3.248
3.260
1,588
-0.02(-0.46%)
Mar 31, 2022
3.410
3.410
3.250
3.275
10,429
-0.15(-4.24%)
Mar 30, 2022
3.250
3.420
3.250
3.420
2,870
+0.12(+3.64%)
Mar 29, 2022
3.400
3.400
3.300
3.300
9,979
-0.00(-0.02%)
Mar 28, 2022
3.350
3.380
3.300
3.300
6,204
-0.05(-1.48%)
Mar 25, 2022
3.383
3.383
3.340
3.350
3,123
+0.02(+0.60%)
Mar 24, 2022
3.350
3.420
3.330
3.330
2,960
-0.06(-1.77%)
Mar 23, 2022
3.730
3.730
3.330
3.390
8,373
-0.08(-2.31%)
Mar 22, 2022
3.470
3.470
3.470
3.470
320
+0.02(+0.58%)
Mar 21, 2022
3.513
3.513
3.450
3.450
2,777
-0.17(-4.70%)
Mar 18, 2022
3.640
3.640
3.460
3.620
1,919
+0.15(+4.32%)
Mar 17, 2022
3.460
3.520
3.320
3.470
1,729
+0.15(+4.52%)
Mar 16, 2022
3.300
3.480
3.300
3.320
10,752
+0.04(+1.22%)
Mar 15, 2022
3.370
3.370
3.280
3.280
6,144
+0.00(+0.00%)
Mar 14, 2022
3.260
3.380
3.260
3.280
10,147
-0.19(-5.48%)
Mar 11, 2022
3.710
3.710
3.250
3.470
22,787
-0.25(-6.72%)
Mar 10, 2022
3.470
3.720
3.470
3.720
820
+0.08(+2.20%)
Mar 09, 2022
3.710
3.720
3.500
3.640
14,810
+0.10(+2.82%)
Mar 08, 2022
3.526
3.728
3.440
3.540
10,515
-0.04(-1.12%)
Mar 07, 2022
3.830
3.840
3.580
3.580
10,225
-0.25(-6.53%)
Mar 04, 2022
3.520
3.850
3.440
3.830
36,899
+0.30(+8.50%)
Mar 03, 2022
3.470
3.540
3.470
3.530
2,360
+0.11(+3.36%)
Mar 02, 2022
3.400
3.450
3.390
3.415
2,969
+0.10(+2.87%)
Mar 01, 2022
3.410
3.430
3.320
3.320
6,133
-0.11(-3.21%)
Feb 28, 2022
3.370
3.450
3.260
3.430
13,409
+0.06(+1.78%)
Feb 25, 2022
3.240
3.370
3.230
3.370
702
+0.14(+4.33%)
Feb 24, 2022
3.170
3.360
3.170
3.230
8,402
-0.10(-3.00%)
Feb 23, 2022
3.240
3.330
3.180
3.330
8,051
+0.12(+3.74%)
Feb 22, 2022
3.200
3.340
3.200
3.210
1,469
+0.01(+0.31%)
Feb 18, 2022
3.200
0
-0.17(-5.04%)
Feb 17, 2022
3.220
3.370
3.150
3.370
8,247
+0.12(+3.69%)
Feb 16, 2022
3.240
3.390
3.220
3.250
2,984
+0.01(+0.31%)
Feb 15, 2022
3.240
3.340
3.240
3.240
2,183
+0.00(+0.00%)
Feb 14, 2022
3.470
3.470
2.990
3.240
24,211
-0.15(-4.57%)
Feb 11, 2022
3.350
3.395
3.350
3.395
1,219
-0.04(-1.31%)
Feb 10, 2022
3.330
3.440
3.330
3.440
599
+0.00(+0.00%)
Feb 09, 2022
3.320
3.440
3.310
3.440
21,576
+0.01(+0.29%)
Feb 08, 2022
3.430
3.430
3.430
3.430
153
+0.16(+4.89%)
Feb 04, 2022
3.270
263
+0.01(+0.31%)
Feb 03, 2022
3.250
3.260
2,258
+0.03(+0.93%)
Feb 02, 2022
3.230
3.230
3.230
3.230
565
-0.18(-5.28%)
Feb 01, 2022
3.462
3.462
3.410
3.410
1,688
+0.09(+2.71%)
Jan 31, 2022
3.390
3.415
3.320
3.320
27,495
+0.12(+3.75%)
Jan 28, 2022
3.220
3.320
3.200
3.200
5,065
-0.09(-2.74%)
Jan 27, 2022
3.270
3.400
3.250
3.290
4,631
+0.02(+0.61%)
Jan 26, 2022
3.250
3.310
3.235
3.270
7,858
+0.05(+1.55%)
Jan 25, 2022
3.220
3.300
3.210
3.220
10,799
-0.05(-1.53%)
Jan 24, 2022
3.380
3.433
3.170
3.270
9,298
-0.18(-5.22%)
Jan 21, 2022
3.720
3.720
3.420
3.450
6,990
-0.07(-2.13%)
Jan 20, 2022
3.660
3.820
3.510
3.525
2,670
-0.12(-3.16%)
Jan 19, 2022
3.600
3.650
3.560
3.640
4,638
-0.12(-3.19%)
Jan 18, 2022
3.580
3.760
3.560
3.760
5,450
+0.07(+1.90%)
Jan 14, 2022
3.690
0
+0.03(+0.82%)
Jan 13, 2022
3.720
3.870
3.660
3.660
70,458
-0.08(-2.14%)
Jan 12, 2022
3.770
3.770
3.640
3.740
3,860
+0.00(+0.00%)
Jan 11, 2022
3.650
3.740
3.640
3.740
3,911
-0.01(-0.27%)
Jan 10, 2022
3.790
3.790
3.631
3.750
8,662
-0.01(-0.27%)
Jan 07, 2022
3.660
3.770
3.640
3.760
7,397
-0.02(-0.53%)
Jan 06, 2022
3.800
3.800
3.610
3.780
8,674
+0.17(+4.71%)
Jan 05, 2022
3.650
3.710
3.610
3.610
4,385
-0.12(-3.22%)
Jan 04, 2022
3.750
3.780
3.730
3.730
3,880
+0.01(+0.27%)
Jan 03, 2022
3.620
3.920
3.602
3.720
36,388
+0.11(+3.05%)
Dec 31, 2021
3.590
3.652
3.590
3.610
19,200
+0.07(+1.98%)
Dec 30, 2021
3.620
3.680
3.540
3.540
9,918
-0.01(-0.28%)
Dec 29, 2021
3.540
3.630
3.520
3.550
9,258
-0.08(-2.20%)
Dec 28, 2021
3.410
3.650
3.410
3.630
23,811
+0.18(+5.22%)
Dec 27, 2021
3.500
3.503
3.410
3.450
26,417
-0.04(-1.15%)
Dec 23, 2021
3.410
3.500
3.410
3.490
11,520
+0.05(+1.45%)
Dec 22, 2021
3.360
3.600
3.360
3.440
15,087
+0.01(+0.29%)
Dec 21, 2021
3.400
3.530
3.390
3.430
8,148
+0.06(+1.78%)
Dec 20, 2021
3.550
3.550
3.330
3.370
29,226
-0.18(-5.07%)
Dec 17, 2021
3.720
3.720
3.530
3.550
34,049
-0.03(-0.84%)
Dec 16, 2021
3.740
3.740
3.540
3.580
8,016
-0.04(-1.10%)
Dec 15, 2021
3.600
3.730
3.550
3.620
16,847
+0.04(+1.12%)
Dec 14, 2021
3.870
3.870
3.580
3.580
27,949
-0.09(-2.45%)
Dec 13, 2021
3.730
3.850
3.660
3.670
92,719
-0.07(-1.87%)
Dec 10, 2021
3.570
3.740
3.550
3.740
27,731
+0.14(+3.89%)
Dec 09, 2021
3.640
3.650
3.590
3.600
5,401
-0.02(-0.55%)
Dec 08, 2021
3.600
3.720
3.600
3.620
2,677
+0.02(+0.56%)
Dec 07, 2021
3.740
3.740
3.600
3.600
3,962
-0.03(-0.83%)
Dec 06, 2021
3.660
3.700
3.540
3.630
8,031
+0.10(+2.83%)
Dec 03, 2021
3.560
3.700
3.520
3.530
10,313
-0.07(-1.94%)
Dec 02, 2021
3.800
3.800
3.580
3.600
44,013
-0.22(-5.76%)
Dec 01, 2021
3.970
3.980
3.820
3.820
5,787
-0.04(-1.04%)
Nov 30, 2021
4.040
4.080
3.850
3.860
20,613
-0.22(-5.39%)
Nov 29, 2021
4.130
4.130
3.990
4.080
11,414
+0.05(+1.24%)
Nov 26, 2021
4.060
4.101
3.980
4.030
10,275
-0.10(-2.42%)
Nov 24, 2021
4.100
4.220
4.031
4.130
4,472
+0.02(+0.49%)
Nov 23, 2021
4.200
4.400
4.100
4.110
50,612
-0.08(-1.91%)
Nov 22, 2021
4.110
4.410
4.100
4.190
26,001
+0.07(+1.70%)
Nov 19, 2021
4.370
4.370
4.120
4.120
6,130
-0.23(-5.29%)
Nov 18, 2021
4.160
4.350
4.250
4.350
24,073
+0.05(+1.16%)
Nov 17, 2021
4.310
4.390
4.150
4.300
17,981
+0.04(+0.94%)
Nov 16, 2021
4.160
4.445
4.160
4.260
38,299
-0.22(-4.91%)
Nov 15, 2021
4.320
4.585
4.155
4.480
52,133
+0.22(+5.16%)
Nov 12, 2021
4.150
4.450
4.130
4.260
111,803
+0.34(+8.67%)
Nov 11, 2021
3.890
4.075
3.880
3.920
33,252
+0.03(+0.77%)
Nov 10, 2021
3.990
3.890
25,501
-0.06(-1.52%)
Nov 09, 2021
3.960
4.120
3.950
3.950
13,983
-0.03(-0.75%)
Nov 08, 2021
3.990
4.180
3.940
3.980
52,002
-0.02(-0.50%)
Nov 05, 2021
3.950
4.000
3.930
4.000
16,771
+0.07(+1.78%)
Nov 04, 2021
3.960
4.050
3.920
3.930
15,259
-0.11(-2.72%)
Nov 03, 2021
3.930
4.310
3.850
4.040
133,302
+0.13(+3.32%)
Nov 02, 2021
3.970
4.010
3.830
3.910
30,371
+0.11(+2.89%)
Nov 01, 2021
3.910
3.830
3.800
3.800
32,829
-0.03(-0.78%)
Oct 29, 2021
3.890
3.920
3.830
3.830
26,768
-0.06(-1.54%)
Oct 28, 2021
3.960
3.960
3.890
3.890
4,873
+0.00(+0.00%)
Oct 27, 2021
3.940
3.979
3.870
3.890
19,362
+0.02(+0.52%)
Oct 26, 2021
4.090
3.870
3.870
16,888
-0.34(-8.08%)
Oct 25, 2021
3.990
4.380
3.850
4.210
157,043
+0.36(+9.41%)
Oct 22, 2021
3.880
3.880
3.830
3.848
13,610
-0.01(-0.31%)
Oct 21, 2021
3.900
3.900
3.860
3.860
7,864
-0.02(-0.52%)
Oct 20, 2021
3.850
3.920
3.850
3.880
7,636
+0.00(+0.00%)
Oct 19, 2021
3.840
3.970
3.840
3.880
11,800
+0.04(+1.04%)
Oct 18, 2021
3.920
3.990
3.830
3.840
15,743
-0.04(-1.03%)
Oct 15, 2021
3.854
4.040
3.851
3.880
11,393
-0.07(-1.77%)
Oct 14, 2021
3.870
3.990
3.850
3.950
20,430
+0.09(+2.33%)
Oct 13, 2021
3.975
3.975
3.820
3.860
10,012
-0.06(-1.53%)
Oct 12, 2021
4.000
4.028
3.920
3.920
10,015
-0.02(-0.51%)
Oct 11, 2021
3.930
4.040
3.930
3.940
5,050
+0.02(+0.51%)
Oct 08, 2021
4.040
4.040
3.920
3.920
5,928
-0.11(-2.73%)
Oct 07, 2021
4.040
4.065
4.000
4.030
9,517
+0.07(+1.64%)
Oct 06, 2021
4.060
4.060
3.940
3.965
11,756
-0.16(-3.76%)
Oct 05, 2021
4.250
4.260
4.020
4.120
14,432
-0.14(-3.29%)
Oct 04, 2021
4.060
4.340
4.040
4.260
52,374
+0.20(+4.93%)
Oct 01, 2021
3.930
4.090
3.930
4.060
16,035
+0.17(+4.37%)
Sep 30, 2021
3.900
3.920
3.820
3.890
6,969
-0.01(-0.26%)
Sep 29, 2021
3.940
4.003
3.900
3.900
9,448
+0.00(+0.00%)
Sep 28, 2021
4.030
4.050
3.840
3.900
14,044
-0.15(-3.66%)
Sep 27, 2021
4.080
4.080
3.947
4.048
13,897
-0.01(-0.17%)
Sep 24, 2021
3.920
4.099
3.920
4.055
9,535
+0.07(+1.88%)
Sep 23, 2021
4.060
4.140
3.960
3.980
8,510
-0.09(-2.21%)
Sep 22, 2021
4.077
4.134
3.960
4.070
6,126
+0.11(+2.78%)
Sep 21, 2021
4.080
4.080
3.950
3.960
6,179
-0.11(-2.70%)
Sep 20, 2021
4.050
4.070
3.960
4.070
24,785
+0.02(+0.49%)
Sep 17, 2021
3.920
4.120
3.920
4.050
11,700
+0.08(+2.02%)
Sep 16, 2021
4.000
4.000
3.920
3.970
7,187
+0.02(+0.51%)
Sep 15, 2021
4.040
4.040
3.920
3.950
22,025
-0.13(-3.19%)
Sep 14, 2021
4.100
4.100
3.920
4.080
22,720
-0.04(-0.97%)
Sep 13, 2021
4.060
4.130
4.060
4.120
11,279
+0.06(+1.48%)
Sep 10, 2021
4.140
4.160
4.050
4.060
11,451
-0.03(-0.73%)
Sep 09, 2021
4.040
4.170
4.040
4.090
3,040
+0.05(+1.24%)
Sep 08, 2021
4.100
4.150
4.040
4.040
22,298
-0.06(-1.46%)
Sep 07, 2021
4.090
4.179
4.090
4.100
20,501
+0.04(+0.99%)
Sep 03, 2021
4.086
4.187
4.060
4.060
13,946
+0.00(+0.00%)
Sep 02, 2021
4.350
4.366
4.020
4.060
89,039
-0.29(-6.67%)
Sep 01, 2021
4.340
4.476
4.340
4.350
14,444
-0.07(-1.58%)
Aug 31, 2021
4.360
4.490
4.340
4.420
16,368
+0.07(+1.61%)
Aug 30, 2021
4.440
4.440
4.339
4.350
9,431
+0.03(+0.69%)
Aug 27, 2021
4.260
4.390
4.260
4.320
12,372
+0.05(+1.17%)
Aug 26, 2021
4.250
4.290
4.250
4.270
8,054
-0.03(-0.70%)
Aug 25, 2021
4.310
4.479
4.270
4.300
16,141
-0.03(-0.69%)
Aug 24, 2021
4.270
4.400
4.270
4.330
21,648
+0.10(+2.36%)
Aug 23, 2021
4.060
4.270
4.060
4.230
50,462
+0.14(+3.42%)
Aug 20, 2021
4.020
4.100
4.020
4.090
25,384
+0.08(+2.00%)
Aug 19, 2021
4.330
4.350
4.010
4.010
55,331
-0.37(-8.45%)
Aug 18, 2021
4.720
4.735
4.380
4.380
87,563
-0.35(-7.40%)
Aug 17, 2021
4.960
5.020
4.660
4.730
51,076
-0.32(-6.34%)
Aug 16, 2021
5.020
5.140
5.010
5.050
29,688
-0.11(-2.13%)
Aug 13, 2021
5.550
5.570
5.100
5.160
79,032
-0.48(-8.51%)
Aug 12, 2021
5.160
5.650
5.160
5.640
216,576
+0.40(+7.63%)
Aug 11, 2021
5.610
5.610
5.110
5.240
45,023
-0.12(-2.24%)
Aug 10, 2021
5.160
5.450
5.000
5.360
182,342
+0.18(+3.47%)
Aug 09, 2021
4.730
5.660
4.530
5.180
1,453,285
+0.43(+9.05%)
Aug 06, 2021
4.830
4.830
4.720
4.750
216,096
-0.02(-0.42%)
Aug 05, 2021
4.640
4.820
4.640
4.770
26,023
+0.11(+2.36%)
Aug 04, 2021
4.610
4.660
4.520
4.660
33,630
+0.05(+1.08%)
Aug 03, 2021
4.750
4.900
4.570
4.610
124,149
-0.14(-2.95%)
Aug 02, 2021
4.520
4.840
4.520
4.750
102,595
+0.28(+6.26%)
Jul 30, 2021
4.530
4.580
4.436
4.470
15,534
-0.11(-2.40%)
Jul 29, 2021
4.465
4.590
4.465
4.580
23,127
-0.02(-0.43%)
Jul 28, 2021
4.290
4.600
4.290
4.600
100,681
+0.29(+6.73%)
Jul 27, 2021
4.460
4.488
4.310
4.310
41,033
-0.15(-3.36%)
Jul 26, 2021
4.290
4.460
4.290
4.460
20,693
+0.06(+1.36%)
Jul 23, 2021
4.400
4.510
4.240
4.400
58,597
+0.02(+0.46%)
Jul 22, 2021
4.472
4.530
4.380
4.380
48,412
-0.01(-0.23%)
Jul 21, 2021
4.380
4.450
4.350
4.390
46,126
+0.09(+2.09%)
Jul 20, 2021
4.130
4.400
4.110
4.300
53,313
+0.17(+4.12%)
Jul 19, 2021
4.040
4.180
4.010
4.130
76,416
-0.11(-2.59%)
Jul 16, 2021
4.410
4.410
4.224
4.240
13,568
-0.19(-4.29%)
Jul 15, 2021
4.430
4.496
4.360
4.430
25,630
-0.03(-0.67%)
Jul 14, 2021
4.840
4.840
4.420
4.460
82,587
-0.15(-3.25%)
Jul 13, 2021
4.560
4.880
4.470
4.610
184,773
+0.09(+1.99%)
Jul 12, 2021
4.380
4.650
4.310
4.520
238,999
+0.12(+2.73%)
Jul 09, 2021
4.480
4.480
4.220
4.400
45,847
-0.01(-0.23%)
Jul 08, 2021
4.280
4.430
4.040
4.410
66,390
+0.12(+2.80%)
Jul 07, 2021
4.330
4.480
4.290
4.290
61,126
-0.06(-1.38%)
Jul 06, 2021
4.530
4.650
4.315
4.350
62,472
-0.23(-5.02%)
Jul 02, 2021
4.650
4.730
4.530
4.580
34,575
-0.04(-0.87%)
Jul 01, 2021
4.720
4.790
4.620
4.620
39,316
-0.07(-1.49%)
Jun 30, 2021
4.630
4.796
4.580
4.690
187,249
+0.12(+2.63%)
Jun 29, 2021
4.530
4.680
4.530
4.570
49,158
-0.04(-0.87%)
Jun 28, 2021
4.600
4.680
4.540
4.610
24,149
+0.02(+0.44%)
Jun 25, 2021
4.680
4.680
4.554
4.590
17,215
-0.09(-1.92%)
Jun 24, 2021
4.470
4.710
4.455
4.680
81,949
+0.21(+4.70%)
Jun 23, 2021
4.440
4.603
4.410
4.470
56,967
+0.06(+1.36%)
Jun 22, 2021
4.300
4.430
4.280
4.410
21,066
+0.12(+2.80%)
Jun 21, 2021
4.290
4.404
4.290
4.290
20,040
+0.00(+0.00%)
Jun 18, 2021
4.350
4.470
4.280
4.290
51,077
-0.22(-4.88%)
Jun 17, 2021
4.570
4.571
4.450
4.510
18,063
+0.04(+0.89%)
Jun 16, 2021
4.560
4.630
4.380
4.470
64,332
-0.17(-3.66%)
Jun 15, 2021
4.640
4.680
4.520
4.640
25,380
-0.02(-0.43%)
Jun 14, 2021
4.580
4.730
4.510
4.660
50,740
+0.04(+0.87%)
Jun 11, 2021
4.640
4.710
4.500
4.620
40,090
+0.04(+0.81%)
Jun 10, 2021
4.660
4.660
4.450
4.583
45,924
+0.01(+0.28%)
Jun 09, 2021
4.760
4.840
4.510
4.570
61,546
-0.13(-2.77%)
Jun 08, 2021
4.480
4.830
4.480
4.700
135,618
+0.20(+4.44%)
Jun 07, 2021
4.450
4.580
4.290
4.500
65,840
+0.06(+1.35%)
Jun 04, 2021
4.480
4.530
4.341
4.440
48,366
+0.01(+0.23%)
Jun 03, 2021
4.380
4.490
4.260
4.430
61,765
+0.04(+0.91%)
Jun 02, 2021
4.230
4.450
4.230
4.390
65,025
+0.09(+2.09%)
Jun 01, 2021
4.300
4.432
4.270
4.300
84,145
+0.02(+0.47%)
May 28, 2021
4.130
4.400
4.020
4.280
199,845
+0.18(+4.39%)
May 27, 2021
4.130
4.180
4.018
4.100
61,988
-0.02(-0.49%)
May 26, 2021
4.070
4.181
3.930
4.120
112,278
+0.12(+3.00%)
May 25, 2021
3.960
4.040
3.870
4.000
86,604
+0.07(+1.78%)
May 24, 2021
3.930
4.050
3.870
3.930
97,225
+0.01(+0.26%)
May 21, 2021
3.950
3.950
3.790
3.920
70,222
+0.09(+2.35%)
May 20, 2021
3.680
3.860
3.670
3.830
56,663
+0.16(+4.36%)
May 19, 2021
3.810
3.870
3.630
3.670
52,450
-0.20(-5.17%)
May 18, 2021
3.710
3.925
3.700
3.870
93,200
+0.15(+4.03%)
May 17, 2021
3.660
3.755
3.660
3.720
83,476
+0.05(+1.36%)
May 14, 2021
3.860
3.860
3.630
3.670
137,945
+0.15(+4.26%)
May 13, 2021
3.580
3.700
3.510
3.520
206,143
-0.10(-2.76%)
May 12, 2021
3.670
4.030
3.550
3.620
465,704
-0.09(-2.43%)
May 11, 2021
3.850
3.850
3.680
3.710
209,016
-0.14(-3.64%)
May 10, 2021
4.240
4.400
3.750
3.850
899,048
-0.66(-14.63%)
May 07, 2021
4.240
6.070
4.240
4.510
9,028,382
+0.37(+8.82%)
May 06, 2021
3.620
4.650
3.620
4.144
1,060,992
+0.45(+12.31%)
May 05, 2021
3.460
3.940
3.440
3.690
435,826
+0.25(+7.27%)
May 04, 2021
3.750
3.750
3.360
3.440
140,954
-0.28(-7.53%)
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.