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
Tetra Technologies
(NY:
TTI
)
3.710
+0.020 (+0.54%)
Official Closing Price
Updated: 7:00 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 30, 2020
0.3900
0.6200
0.3500
0.4900
23,275,862
+0.16(+48.48%)
Apr 29, 2020
0.3300
0.3300
0.3000
0.3300
4,584,481
+0.02(+7.07%)
Apr 28, 2020
0.2730
0.3168
0.2620
0.3082
6,402,727
+0.05(+18.54%)
Apr 27, 2020
0.2800
0.2900
0.2450
0.2600
4,937,337
-0.04(-13.36%)
Apr 24, 2020
0.3500
0.3550
0.2800
0.3001
6,651,900
+0.01(+3.48%)
Apr 23, 2020
0.2500
0.3000
0.2400
0.2900
11,550,455
+0.06(+23.51%)
Apr 22, 2020
0.2400
0.2402
0.2201
0.2348
2,091,970
-0.00(-1.92%)
Apr 21, 2020
0.2330
0.2398
0.2300
0.2394
2,205,661
+0.01(+6.16%)
Apr 20, 2020
0.2490
0.2599
0.2226
0.2255
3,407,928
-0.02(-9.80%)
Apr 17, 2020
0.2490
0.2627
0.2490
0.2500
1,860,500
+0.03(+13.58%)
Apr 16, 2020
0.2589
0.2589
0.2200
0.2201
1,650,615
-0.01(-6.18%)
Apr 15, 2020
0.2698
0.2698
0.2310
0.2346
1,911,497
-0.03(-9.77%)
Apr 14, 2020
0.2700
0.2800
0.2600
0.2600
1,256,779
+0.00(+0.00%)
Apr 13, 2020
0.3000
0.3000
0.2525
0.2600
2,069,097
-0.02(-7.64%)
Apr 09, 2020
0.2944
0.3000
0.2730
0.2815
2,976,700
+0.02(+8.27%)
Apr 08, 2020
0.2700
0.2700
0.2400
0.2600
4,604,796
+0.01(+4.00%)
Apr 07, 2020
0.3000
0.3000
0.2500
0.2500
1,328,958
-0.03(-9.65%)
Apr 06, 2020
0.3000
0.3000
0.2610
0.2767
1,779,845
+0.01(+5.33%)
Apr 03, 2020
0.2923
0.2949
0.2550
0.2627
1,716,400
+0.01(+2.18%)
Apr 02, 2020
0.3499
0.3499
0.2571
0.2571
1,550,344
-0.00(-1.23%)
Apr 01, 2020
0.3100
0.3149
0.2603
0.2603
1,172,410
-0.06(-18.66%)
Mar 31, 2020
0.3337
0.3394
0.3100
0.3200
1,009,532
-0.02(-5.38%)
Mar 30, 2020
0.3729
0.3996
0.3220
0.3382
892,405
-0.02(-4.79%)
Mar 27, 2020
0.4020
0.4267
0.3551
0.3552
782,700
-0.04(-11.20%)
Mar 26, 2020
0.3600
0.4300
0.3400
0.4000
1,086,303
+0.04(+11.95%)
Mar 25, 2020
0.3883
0.3883
0.3000
0.3573
1,455,157
+0.07(+23.21%)
Mar 24, 2020
0.3400
0.3779
0.2832
0.2900
2,098,301
-0.05(-13.46%)
Mar 23, 2020
0.3886
0.4064
0.3100
0.3351
1,536,845
-0.03(-9.46%)
Mar 20, 2020
0.5687
0.5687
0.3600
0.3701
1,247,700
-0.03(-8.44%)
Mar 19, 2020
0.3800
0.4200
0.3800
0.4042
769,156
+0.03(+8.92%)
Mar 18, 2020
0.4030
0.4031
0.3500
0.3711
608,265
-0.03(-7.23%)
Mar 17, 2020
0.3400
0.4418
0.3304
0.4000
1,221,906
+0.07(+21.18%)
Mar 16, 2020
0.4167
0.4500
0.3300
0.3301
2,201,656
-0.09(-21.40%)
Mar 13, 2020
0.3801
0.4454
0.3700
0.4200
835,500
+0.05(+13.51%)
Mar 12, 2020
0.4000
0.4600
0.3583
0.3700
924,802
-0.08(-18.30%)
Mar 11, 2020
0.5334
0.5400
0.4499
0.4529
1,282,577
-0.06(-10.85%)
Mar 10, 2020
0.6100
0.6470
0.4931
0.5080
1,587,625
-0.04(-6.91%)
Mar 09, 2020
0.8000
0.8600
0.5151
0.5457
1,560,433
-0.46(-45.97%)
Mar 06, 2020
1.010
1.030
0.9150
1.010
1,035,500
-0.02(-1.94%)
Mar 05, 2020
1.040
1.060
1.010
1.030
1,122,803
-0.03(-2.83%)
Mar 04, 2020
1.060
1.090
1.030
1.060
523,847
-0.02(-1.85%)
Mar 03, 2020
1.200
1.240
1.070
1.080
644,603
-0.12(-10.00%)
Mar 02, 2020
1.270
1.270
1.190
1.200
436,003
-0.06(-4.76%)
Feb 28, 2020
1.360
1.440
1.240
1.260
831,600
-0.13(-9.35%)
Feb 27, 2020
1.480
1.480
1.290
1.390
885,081
-0.04(-2.80%)
Feb 26, 2020
1.350
1.460
1.320
1.430
391,894
+0.10(+7.52%)
Feb 25, 2020
1.420
1.620
1.290
1.330
684,960
-0.01(-0.75%)
Feb 24, 2020
1.330
1.350
1.270
1.340
438,718
-0.07(-4.96%)
Feb 21, 2020
1.430
1.450
1.370
1.410
272,500
-0.01(-0.70%)
Feb 20, 2020
1.370
1.470
1.370
1.420
318,202
+0.06(+4.41%)
Feb 19, 2020
1.320
1.410
1.320
1.360
275,983
+0.06(+4.62%)
Feb 18, 2020
1.390
1.398
1.280
1.300
832,161
-0.08(-5.80%)
Feb 14, 2020
1.490
1.540
1.380
1.380
335,100
-0.08(-5.48%)
Feb 13, 2020
1.510
1.570
1.460
1.460
418,378
-0.06(-3.95%)
Feb 12, 2020
1.530
1.550
1.500
1.520
991,110
+0.03(+2.01%)
Feb 11, 2020
1.540
1.550
1.480
1.490
928,118
-0.02(-1.32%)
Feb 10, 2020
1.450
1.550
1.420
1.510
887,884
+0.04(+2.72%)
Feb 07, 2020
1.450
1.480
1.440
1.470
738,100
+0.02(+1.38%)
Feb 06, 2020
1.490
1.490
1.440
1.450
280,938
-0.02(-1.36%)
Feb 05, 2020
1.370
1.480
1.370
1.470
345,886
+0.09(+6.52%)
Feb 04, 2020
1.450
1.510
1.370
1.380
1,123,478
-0.07(-4.83%)
Feb 03, 2020
1.530
1.540
1.440
1.450
446,016
-0.08(-5.23%)
Jan 31, 2020
1.530
1.590
1.505
1.530
501,300
-0.02(-1.29%)
Jan 30, 2020
1.500
1.570
1.500
1.550
185,037
+0.00(+0.00%)
Jan 29, 2020
1.530
1.600
1.510
1.550
260,320
+0.02(+1.31%)
Jan 28, 2020
1.530
1.550
1.490
1.530
165,964
+0.01(+0.66%)
Jan 27, 2020
1.430
1.560
1.430
1.520
347,579
-0.01(-0.65%)
Jan 24, 2020
1.590
1.590
1.460
1.530
535,800
-0.05(-3.16%)
Jan 23, 2020
1.550
1.610
1.500
1.580
919,811
+0.01(+0.64%)
Jan 22, 2020
1.560
1.590
1.500
1.570
454,876
+0.02(+1.29%)
Jan 21, 2020
1.550
1.630
1.520
1.550
472,148
-0.07(-4.32%)
Jan 17, 2020
1.620
1.645
1.570
1.620
416,700
+0.02(+1.25%)
Jan 16, 2020
1.420
1.615
1.410
1.600
696,740
+0.16(+11.11%)
Jan 15, 2020
1.480
1.520
1.430
1.440
591,149
-0.06(-4.00%)
Jan 14, 2020
1.510
1.550
1.480
1.500
678,056
-0.04(-2.60%)
Jan 13, 2020
1.550
1.580
1.470
1.540
614,082
-0.03(-1.91%)
Jan 10, 2020
1.700
1.720
1.560
1.570
640,300
-0.16(-9.25%)
Jan 09, 2020
1.840
1.860
1.650
1.730
715,295
-0.07(-3.89%)
Jan 08, 2020
2.000
2.000
1.780
1.800
570,037
-0.19(-9.55%)
Jan 07, 2020
2.000
2.030
1.900
1.990
524,885
-0.04(-1.97%)
Jan 06, 2020
2.020
2.065
1.930
2.030
1,271,247
+0.03(+1.50%)
Jan 03, 2020
2.040
2.060
1.960
2.000
939,800
-0.02(-0.99%)
Jan 02, 2020
1.980
2.040
1.925
2.020
744,316
+0.06(+3.06%)
Dec 31, 2019
1.990
2.020
1.940
1.960
783,000
-0.04(-2.00%)
Dec 30, 2019
1.880
2.040
1.840
2.000
806,048
+0.11(+5.82%)
Dec 27, 2019
1.960
2.040
1.870
1.890
548,600
-0.09(-4.55%)
Dec 26, 2019
2.050
2.130
1.965
1.980
614,362
-0.07(-3.41%)
Dec 24, 2019
2.050
2.060
1.970
2.050
664,700
+0.01(+0.49%)
Dec 23, 2019
1.940
2.050
1.880
2.040
1,010,177
+0.12(+6.25%)
Dec 20, 2019
1.800
1.980
1.770
1.920
4,043,600
+0.12(+6.67%)
Dec 19, 2019
1.690
1.830
1.662
1.800
836,797
+0.10(+5.88%)
Dec 18, 2019
1.650
1.740
1.620
1.700
819,708
+0.07(+4.29%)
Dec 17, 2019
1.420
1.660
1.420
1.630
931,513
+0.21(+14.79%)
Dec 16, 2019
1.370
1.600
1.370
1.420
1,548,991
+0.05(+3.65%)
Dec 13, 2019
1.330
1.370
1.280
1.370
778,100
+0.06(+4.58%)
Dec 12, 2019
1.260
1.370
1.260
1.310
552,680
+0.03(+2.34%)
Dec 11, 2019
1.230
1.280
1.220
1.280
597,664
+0.05(+4.07%)
Dec 10, 2019
1.220
1.280
1.195
1.230
697,385
-0.03(-2.38%)
Dec 09, 2019
1.270
1.300
1.230
1.260
500,482
-0.01(-0.79%)
Dec 06, 2019
1.240
1.320
1.240
1.270
873,900
-0.02(-1.55%)
Dec 05, 2019
1.280
1.310
1.250
1.290
600,023
+0.01(+0.78%)
Dec 04, 2019
1.210
1.340
1.210
1.280
633,019
+0.07(+5.79%)
Dec 03, 2019
1.200
1.240
1.170
1.210
676,184
+0.00(+0.00%)
Dec 02, 2019
1.250
1.280
1.180
1.210
472,385
-0.02(-1.63%)
Nov 29, 2019
1.230
1.233
1.170
1.230
243,900
+0.01(+0.82%)
Nov 27, 2019
1.240
1.260
1.210
1.220
394,300
+0.00(+0.00%)
Nov 26, 2019
1.340
1.390
1.220
1.220
2,098,402
-0.09(-6.87%)
Nov 25, 2019
1.210
1.340
1.210
1.310
642,066
+0.10(+8.26%)
Nov 22, 2019
1.200
1.250
1.170
1.210
615,300
+0.02(+1.68%)
Nov 21, 2019
1.180
1.250
1.160
1.190
681,017
+0.02(+1.71%)
Nov 20, 2019
1.160
1.245
1.110
1.170
728,413
-0.02(-1.68%)
Nov 19, 2019
1.210
1.230
1.190
1.190
430,795
-0.04(-3.25%)
Nov 18, 2019
1.260
1.280
1.140
1.230
922,890
-0.04(-3.15%)
Nov 15, 2019
1.350
1.350
1.260
1.270
986,500
-0.06(-4.51%)
Nov 14, 2019
1.370
1.430
1.330
1.330
778,692
-0.05(-3.62%)
Nov 13, 2019
1.440
1.460
1.380
1.380
548,504
-0.07(-4.83%)
Nov 12, 2019
1.450
1.520
1.420
1.450
693,045
-0.01(-0.68%)
Nov 11, 2019
1.560
1.580
1.450
1.460
715,277
-0.08(-5.19%)
Nov 08, 2019
1.660
1.660
1.530
1.540
1,005,300
-0.13(-7.78%)
Nov 07, 2019
1.770
1.815
1.620
1.670
1,513,626
-0.17(-9.24%)
Nov 06, 2019
1.930
2.000
1.830
1.840
713,516
-0.11(-5.64%)
Nov 05, 2019
1.980
2.040
1.910
1.950
643,137
-0.01(-0.51%)
Nov 04, 2019
1.750
1.970
1.750
1.960
1,701,618
+0.23(+13.29%)
Nov 01, 2019
1.730
1.780
1.700
1.730
388,200
+0.03(+1.76%)
Oct 31, 2019
1.700
1.730
1.640
1.700
429,806
-0.01(-0.58%)
Oct 30, 2019
1.790
1.800
1.665
1.710
309,856
-0.09(-5.00%)
Oct 29, 2019
1.760
1.820
1.750
1.800
423,521
+0.02(+1.12%)
Oct 28, 2019
1.780
1.880
1.760
1.780
441,253
+0.03(+1.71%)
Oct 25, 2019
1.720
1.790
1.704
1.750
396,500
+0.02(+1.16%)
Oct 24, 2019
1.870
1.870
1.640
1.730
618,836
-0.10(-5.46%)
Oct 23, 2019
1.790
1.870
1.760
1.830
507,314
+0.05(+2.81%)
Oct 22, 2019
1.690
1.795
1.660
1.780
348,865
+0.12(+7.23%)
Oct 21, 2019
1.630
1.700
1.600
1.660
546,834
+0.05(+3.11%)
Oct 18, 2019
1.620
1.660
1.560
1.610
353,100
+0.00(+0.00%)
Oct 17, 2019
1.640
1.670
1.575
1.610
605,745
-0.02(-1.23%)
Oct 16, 2019
1.640
1.740
1.610
1.630
564,234
-0.02(-1.21%)
Oct 15, 2019
1.630
1.730
1.610
1.650
746,431
-0.01(-0.60%)
Oct 14, 2019
1.760
1.800
1.650
1.660
472,540
-0.12(-6.74%)
Oct 11, 2019
1.780
1.870
1.720
1.780
744,100
+0.00(+0.00%)
Oct 10, 2019
1.900
1.930
1.750
1.780
523,767
-0.12(-6.32%)
Oct 09, 2019
2.140
2.155
1.890
1.900
697,398
-0.22(-10.38%)
Oct 08, 2019
1.960
2.160
1.920
2.120
1,201,944
+0.12(+6.00%)
Oct 07, 2019
1.990
2.095
1.950
2.000
370,699
+0.01(+0.50%)
Oct 04, 2019
1.920
2.000
1.880
1.990
412,800
+0.07(+3.65%)
Oct 03, 2019
1.930
1.960
1.870
1.920
333,620
-0.02(-1.03%)
Oct 02, 2019
1.960
1.975
1.880
1.940
416,825
-0.03(-1.52%)
Oct 01, 2019
2.040
2.119
1.960
1.970
574,751
-0.04(-1.99%)
Sep 30, 2019
2.060
2.090
1.975
2.010
681,174
-0.08(-3.83%)
Sep 27, 2019
2.120
2.180
2.005
2.090
613,700
-0.06(-2.79%)
Sep 26, 2019
2.080
2.160
2.065
2.150
757,905
+0.07(+3.37%)
Sep 25, 2019
2.020
2.100
1.990
2.080
819,757
+0.05(+2.46%)
Sep 24, 2019
2.010
2.050
1.950
2.030
940,672
+0.06(+3.05%)
Sep 23, 2019
1.860
1.980
1.850
1.970
293,838
+0.08(+4.23%)
Sep 20, 2019
1.900
2.000
1.870
1.890
1,257,200
-0.01(-0.53%)
Sep 19, 2019
1.830
1.905
1.790
1.900
582,351
+0.09(+4.97%)
Sep 18, 2019
1.830
1.900
1.780
1.810
473,723
-0.04(-2.16%)
Sep 17, 2019
2.000
2.010
1.850
1.850
574,689
-0.14(-7.04%)
Sep 16, 2019
2.060
2.080
1.960
1.990
869,227
+0.09(+4.74%)
Sep 13, 2019
1.900
1.910
1.820
1.900
541,300
+0.04(+2.15%)
Sep 12, 2019
1.760
1.940
1.690
1.860
834,255
+0.02(+1.09%)
Sep 11, 2019
1.850
1.861
1.750
1.840
578,925
+0.04(+2.22%)
Sep 10, 2019
1.750
1.879
1.750
1.800
746,743
+0.06(+3.45%)
Sep 09, 2019
1.670
1.740
1.670
1.740
317,713
+0.10(+6.10%)
Sep 06, 2019
1.690
1.730
1.630
1.640
309,100
-0.05(-2.96%)
Sep 05, 2019
1.630
1.700
1.600
1.690
271,839
+0.10(+6.29%)
Sep 04, 2019
1.600
1.620
1.540
1.590
198,280
+0.02(+1.27%)
Sep 03, 2019
1.630
1.630
1.550
1.570
263,339
-0.09(-5.42%)
Aug 30, 2019
1.740
1.750
1.650
1.660
337,800
-0.05(-2.92%)
Aug 29, 2019
1.680
1.750
1.670
1.710
216,560
+0.08(+4.91%)
Aug 28, 2019
1.660
1.710
1.610
1.630
376,341
-0.01(-0.61%)
Aug 27, 2019
1.700
1.700
1.600
1.640
450,069
-0.04(-2.38%)
Aug 26, 2019
1.730
1.760
1.670
1.680
469,884
-0.02(-1.18%)
Aug 23, 2019
1.800
1.830
1.670
1.700
399,200
-0.16(-8.60%)
Aug 22, 2019
1.900
1.935
1.850
1.860
426,375
-0.04(-2.11%)
Aug 21, 2019
1.880
1.920
1.865
1.900
340,595
+0.05(+2.70%)
Aug 20, 2019
1.890
1.900
1.810
1.850
364,942
-0.07(-3.65%)
Aug 19, 2019
1.800
1.950
1.800
1.920
473,628
+0.15(+8.47%)
Aug 16, 2019
1.690
1.790
1.670
1.770
345,900
+0.09(+5.36%)
Aug 15, 2019
1.690
1.710
1.630
1.680
401,225
-0.03(-1.75%)
Aug 14, 2019
1.760
1.800
1.610
1.710
483,005
-0.14(-7.57%)
Aug 13, 2019
1.710
1.860
1.710
1.850
458,401
+0.10(+5.71%)
Aug 12, 2019
1.700
1.760
1.640
1.750
303,276
+0.04(+2.34%)
Aug 09, 2019
1.600
1.730
1.590
1.710
656,000
+0.11(+6.87%)
Aug 08, 2019
1.550
1.660
1.495
1.600
832,501
+0.21(+15.11%)
Aug 07, 2019
1.330
1.400
1.250
1.390
735,373
+0.00(+0.00%)
Aug 06, 2019
1.370
1.420
1.310
1.390
638,886
+0.02(+1.46%)
Aug 05, 2019
1.460
1.490
1.370
1.370
480,672
-0.09(-6.16%)
Aug 02, 2019
1.500
1.515
1.410
1.460
369,000
-0.04(-2.67%)
Aug 01, 2019
1.540
1.540
1.455
1.500
670,093
-0.06(-3.85%)
Jul 31, 2019
1.570
1.690
1.560
1.560
843,080
+0.00(+0.00%)
Jul 30, 2019
1.420
1.620
1.410
1.560
1,010,977
+0.14(+9.86%)
Jul 29, 2019
1.490
1.510
1.380
1.420
581,510
-0.06(-4.05%)
Jul 26, 2019
1.520
1.525
1.405
1.480
489,900
-0.02(-1.33%)
Jul 25, 2019
1.630
1.630
1.500
1.500
381,209
-0.11(-6.83%)
Jul 24, 2019
1.600
1.635
1.520
1.610
394,355
+0.02(+1.26%)
Jul 23, 2019
1.600
1.648
1.570
1.590
658,881
-0.02(-1.24%)
Jul 22, 2019
1.540
1.610
1.480
1.610
725,547
+0.09(+5.92%)
Jul 19, 2019
1.580
1.610
1.510
1.520
691,200
-0.07(-4.40%)
Jul 18, 2019
1.680
1.705
1.560
1.590
512,666
-0.11(-6.47%)
Jul 17, 2019
1.700
1.745
1.650
1.700
655,951
-0.01(-0.58%)
Jul 16, 2019
1.800
1.840
1.660
1.710
522,452
-0.11(-6.04%)
Jul 15, 2019
1.810
1.860
1.730
1.820
420,703
+0.02(+1.11%)
Jul 12, 2019
1.750
1.830
1.750
1.800
307,600
+0.05(+2.86%)
Jul 11, 2019
1.760
1.800
1.725
1.750
315,101
+0.01(+0.57%)
Jul 10, 2019
1.700
1.770
1.670
1.740
277,768
+0.06(+3.57%)
Jul 09, 2019
1.620
1.690
1.600
1.680
283,603
+0.05(+3.07%)
Jul 08, 2019
1.580
1.660
1.570
1.630
248,965
+0.04(+2.52%)
Jul 05, 2019
1.560
1.615
1.540
1.590
273,100
+0.02(+1.27%)
Jul 03, 2019
1.600
1.603
1.540
1.570
166,000
-0.01(-0.63%)
Jul 02, 2019
1.700
1.700
1.540
1.580
411,926
-0.12(-7.06%)
Jul 01, 2019
1.670
1.740
1.670
1.700
374,212
+0.07(+4.29%)
Jun 28, 2019
1.640
1.760
1.630
1.630
3,991,300
-0.01(-0.61%)
Jun 27, 2019
1.630
1.675
1.590
1.640
399,961
+0.01(+0.61%)
Jun 26, 2019
1.570
1.650
1.570
1.630
324,666
+0.08(+5.16%)
Jun 25, 2019
1.540
1.580
1.510
1.550
304,274
+0.00(+0.00%)
Jun 24, 2019
1.630
1.660
1.545
1.550
311,588
-0.06(-3.73%)
Jun 21, 2019
1.660
1.730
1.590
1.610
1,049,200
-0.07(-4.17%)
Jun 20, 2019
1.635
1.755
1.635
1.680
411,373
+0.06(+3.70%)
Jun 19, 2019
1.590
1.630
1.590
1.620
209,856
+0.01(+0.62%)
Jun 18, 2019
1.580
1.665
1.580
1.610
359,701
+0.03(+1.90%)
Jun 17, 2019
1.520
1.600
1.510
1.580
402,089
+0.06(+3.95%)
Jun 14, 2019
1.550
1.570
1.510
1.520
312,900
-0.02(-1.30%)
Jun 13, 2019
1.520
1.550
1.470
1.540
278,171
+0.07(+4.76%)
Jun 12, 2019
1.510
1.525
1.465
1.470
191,170
-0.05(-3.29%)
Jun 11, 2019
1.540
1.568
1.490
1.520
722,979
+0.00(+0.00%)
Jun 10, 2019
1.460
1.590
1.460
1.520
818,321
+0.06(+4.11%)
Jun 07, 2019
1.470
1.487
1.430
1.460
410,600
+0.00(+0.00%)
Jun 06, 2019
1.420
1.480
1.380
1.460
476,134
+0.03(+2.10%)
Jun 05, 2019
1.510
1.550
1.390
1.430
810,570
-0.07(-4.67%)
Jun 04, 2019
1.530
1.545
1.460
1.500
1,385,558
+0.01(+0.67%)
Jun 03, 2019
1.550
1.580
1.460
1.490
689,470
-0.05(-3.25%)
May 31, 2019
1.590
1.650
1.530
1.540
594,800
-0.09(-5.52%)
May 30, 2019
1.740
1.760
1.610
1.630
397,458
-0.12(-6.86%)
May 29, 2019
1.700
1.750
1.690
1.750
420,423
+0.00(+0.00%)
May 28, 2019
1.820
1.830
1.740
1.750
490,216
-0.07(-3.85%)
May 24, 2019
1.850
1.900
1.790
1.820
340,100
-0.04(-2.15%)
May 23, 2019
1.910
1.930
1.830
1.860
623,359
-0.08(-4.12%)
May 22, 2019
2.030
2.080
1.915
1.940
812,178
-0.13(-6.28%)
May 21, 2019
2.070
2.115
2.000
2.070
673,215
+0.02(+0.98%)
May 20, 2019
2.020
2.070
1.950
2.050
346,103
+0.03(+1.49%)
May 17, 2019
2.130
2.170
2.020
2.020
434,300
-0.13(-6.05%)
May 16, 2019
2.140
2.180
2.100
2.150
222,323
+0.03(+1.42%)
May 15, 2019
2.030
2.140
1.990
2.120
369,087
+0.06(+2.91%)
May 14, 2019
1.920
2.080
1.920
2.060
443,504
+0.15(+7.85%)
May 13, 2019
2.010
2.090
1.900
1.910
522,113
-0.15(-7.28%)
May 10, 2019
2.080
2.140
2.040
2.060
456,000
-0.09(-4.19%)
May 09, 2019
2.050
2.190
1.950
2.150
776,706
+0.03(+1.42%)
May 08, 2019
2.200
2.210
2.120
2.120
489,123
-0.09(-4.07%)
May 07, 2019
2.300
2.320
2.185
2.210
293,172
-0.15(-6.36%)
May 06, 2019
2.260
2.395
2.220
2.360
388,919
+0.08(+3.51%)
May 03, 2019
2.220
2.330
2.211
2.280
421,100
+0.08(+3.64%)
May 02, 2019
2.300
2.310
2.180
2.200
445,823
-0.10(-4.35%)
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.