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
Equillium Inc
(NQ:
EQ
)
1.500
+0.030 (+2.04%)
Streaming Delayed Price
Updated: 4:00 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
2.730
2.950
2.700
2.730
9,150
-0.12(-4.38%)
Apr 29, 2020
2.860
3.000
2.623
2.855
15,587
+0.15(+5.62%)
Apr 28, 2020
2.860
3.000
2.670
2.703
77,193
-0.21(-7.22%)
Apr 27, 2020
3.000
3.000
2.759
2.913
13,022
+0.06(+2.22%)
Apr 24, 2020
2.800
2.985
2.710
2.850
26,800
+0.08(+2.89%)
Apr 23, 2020
2.634
2.770
2.492
2.770
20,932
+0.32(+13.06%)
Apr 22, 2020
2.500
2.647
2.370
2.450
21,158
-0.05(-2.00%)
Apr 21, 2020
2.700
2.710
2.500
2.500
7,323
-0.15(-5.51%)
Apr 20, 2020
2.740
2.890
2.646
2.646
7,938
-0.09(-3.23%)
Apr 17, 2020
2.790
2.800
2.673
2.734
10,300
+0.00(+0.15%)
Apr 16, 2020
2.770
2.940
2.400
2.730
29,672
+0.23(+9.20%)
Apr 15, 2020
2.990
3.263
2.500
2.500
48,732
-0.46(-15.54%)
Apr 14, 2020
2.650
2.983
2.650
2.960
19,509
+0.42(+16.54%)
Apr 13, 2020
2.600
2.950
2.540
2.540
44,033
+0.01(+0.40%)
Apr 09, 2020
2.520
2.640
2.518
2.530
13,300
+0.10(+4.12%)
Apr 08, 2020
2.400
2.550
2.379
2.430
24,571
+0.06(+2.53%)
Apr 07, 2020
2.460
2.500
2.370
2.370
7,170
-0.02(-1.04%)
Apr 06, 2020
2.310
2.510
2.310
2.395
8,782
+0.06(+2.35%)
Apr 03, 2020
2.560
2.560
2.300
2.340
6,100
-0.11(-4.49%)
Apr 02, 2020
2.500
2.694
2.320
2.450
15,099
-0.03(-1.21%)
Apr 01, 2020
2.510
2.987
2.470
2.480
34,976
-0.23(-8.49%)
Mar 31, 2020
2.730
2.990
2.600
2.710
10,980
+0.11(+4.23%)
Mar 30, 2020
2.940
3.000
2.400
2.600
10,658
-0.02(-0.76%)
Mar 27, 2020
2.880
2.880
2.500
2.620
23,300
-0.12(-4.38%)
Mar 26, 2020
2.909
2.938
2.712
2.740
7,182
+0.09(+3.40%)
Mar 25, 2020
2.630
3.160
2.630
2.650
25,902
+0.35(+15.22%)
Mar 24, 2020
3.280
3.450
2.200
2.300
44,321
-0.50(-17.86%)
Mar 23, 2020
3.100
3.100
2.790
2.800
7,477
-0.43(-13.31%)
Mar 20, 2020
3.940
3.940
3.000
3.230
15,900
-0.71(-18.02%)
Mar 19, 2020
2.930
3.940
2.630
3.940
22,880
+0.98(+33.11%)
Mar 18, 2020
3.710
3.850
2.830
2.960
25,836
-0.29(-8.92%)
Mar 17, 2020
2.700
3.680
2.630
3.250
33,122
+0.83(+34.30%)
Mar 16, 2020
2.980
3.010
2.420
2.420
15,682
-0.56(-18.82%)
Mar 13, 2020
3.320
3.380
2.950
2.981
12,700
-0.50(-14.33%)
Mar 12, 2020
3.190
3.490
3.190
3.480
6,971
-0.02(-0.57%)
Mar 11, 2020
3.500
3.719
3.180
3.500
26,081
-0.10(-2.78%)
Mar 10, 2020
4.270
4.400
3.227
3.600
91,012
-0.65(-15.29%)
Mar 09, 2020
4.060
5.098
4.050
4.250
26,420
-0.89(-17.32%)
Mar 06, 2020
4.900
5.220
4.650
5.140
11,400
+0.35(+7.31%)
Mar 05, 2020
4.960
4.990
4.790
4.790
14,468
-0.10(-2.04%)
Mar 04, 2020
5.090
5.090
4.790
4.890
7,755
+0.10(+2.09%)
Mar 03, 2020
5.190
5.190
4.700
4.790
8,810
-0.31(-6.08%)
Mar 02, 2020
5.000
5.220
4.874
5.100
19,681
+0.29(+6.03%)
Feb 28, 2020
5.055
5.066
4.650
4.810
36,200
-0.28(-5.50%)
Feb 27, 2020
5.260
5.275
5.000
5.090
35,226
-0.22(-4.14%)
Feb 26, 2020
5.440
5.440
5.170
5.310
5,076
-0.05(-0.93%)
Feb 25, 2020
5.540
5.659
5.350
5.360
13,293
-0.14(-2.55%)
Feb 24, 2020
5.150
5.500
5.090
5.500
23,610
+0.37(+7.21%)
Feb 21, 2020
5.150
5.600
4.980
5.130
24,500
+0.05(+0.98%)
Feb 20, 2020
5.000
5.180
4.980
5.080
7,944
+0.05(+0.99%)
Feb 19, 2020
5.120
5.376
5.030
5.030
54,841
-0.02(-0.49%)
Feb 18, 2020
5.100
5.160
5.000
5.055
42,332
+0.08(+1.71%)
Feb 14, 2020
4.990
5.150
4.970
4.970
8,600
-0.01(-0.20%)
Feb 13, 2020
5.000
5.071
4.900
4.980
11,466
+0.02(+0.40%)
Feb 12, 2020
4.990
5.000
4.930
4.960
15,728
+0.01(+0.20%)
Feb 11, 2020
4.920
4.953
4.787
4.950
10,120
+0.13(+2.70%)
Feb 10, 2020
4.890
4.970
4.710
4.820
15,937
+0.01(+0.21%)
Feb 07, 2020
4.860
4.990
4.700
4.810
6,600
+0.11(+2.34%)
Feb 06, 2020
4.880
5.005
4.700
4.700
25,963
-0.07(-1.47%)
Feb 05, 2020
4.300
4.860
4.300
4.770
34,747
+0.47(+10.93%)
Feb 04, 2020
4.490
4.500
4.300
4.300
47,889
-0.19(-4.23%)
Feb 03, 2020
4.470
4.645
4.415
4.490
13,689
-0.08(-1.75%)
Jan 31, 2020
4.710
4.780
4.350
4.570
53,800
-0.20(-4.19%)
Jan 30, 2020
4.980
4.980
4.700
4.770
17,688
-0.22(-4.41%)
Jan 29, 2020
5.050
5.080
4.770
4.990
34,238
-0.01(-0.20%)
Jan 28, 2020
5.170
5.295
5.000
5.000
20,985
-0.05(-0.99%)
Jan 27, 2020
5.000
5.400
4.970
5.050
67,755
-0.05(-0.98%)
Jan 24, 2020
4.740
5.720
4.650
5.100
253,200
+0.82(+19.16%)
Jan 23, 2020
4.070
4.310
4.000
4.280
12,770
+0.14(+3.38%)
Jan 22, 2020
4.440
4.440
3.888
4.140
34,842
-0.27(-6.12%)
Jan 21, 2020
4.570
4.680
4.210
4.410
32,073
-0.21(-4.55%)
Jan 17, 2020
4.820
4.880
4.560
4.620
43,000
+0.01(+0.22%)
Jan 16, 2020
4.670
4.880
4.550
4.610
33,830
+0.10(+2.22%)
Jan 15, 2020
4.460
4.700
4.460
4.510
19,596
-0.15(-3.22%)
Jan 14, 2020
4.630
4.910
4.490
4.660
36,706
+0.07(+1.53%)
Jan 13, 2020
4.587
4.645
4.440
4.590
46,459
+0.20(+4.55%)
Jan 10, 2020
4.610
4.820
4.300
4.390
103,100
-0.08(-1.79%)
Jan 09, 2020
4.470
4.650
4.380
4.470
43,259
-0.05(-1.11%)
Jan 08, 2020
4.546
4.546
4.239
4.520
13,513
+0.11(+2.49%)
Jan 07, 2020
4.500
4.880
4.080
4.410
36,422
+0.03(+0.68%)
Jan 06, 2020
4.510
4.877
4.110
4.380
41,324
-0.02(-0.45%)
Jan 03, 2020
4.070
4.840
3.789
4.400
52,200
+0.31(+7.58%)
Jan 02, 2020
3.580
4.170
3.558
4.090
71,363
+0.71(+21.01%)
Dec 31, 2019
4.400
4.880
3.305
3.380
217,500
-0.81(-19.33%)
Dec 30, 2019
4.180
4.500
3.910
4.190
54,349
+0.16(+3.97%)
Dec 27, 2019
4.090
4.290
3.940
4.030
12,600
+0.11(+2.81%)
Dec 26, 2019
4.290
4.340
3.310
3.920
61,543
-0.36(-8.41%)
Dec 24, 2019
4.480
4.505
4.250
4.280
31,700
-0.10(-2.28%)
Dec 23, 2019
4.810
5.000
4.380
4.380
25,556
-0.31(-6.61%)
Dec 20, 2019
4.570
4.740
4.500
4.690
25,600
+0.15(+3.30%)
Dec 19, 2019
4.480
4.680
4.330
4.540
19,081
+0.03(+0.67%)
Dec 18, 2019
4.900
5.000
4.470
4.510
31,536
-0.36(-7.39%)
Dec 17, 2019
5.010
5.020
4.620
4.870
38,256
+0.04(+0.83%)
Dec 16, 2019
5.000
5.200
4.370
4.830
96,456
-0.17(-3.40%)
Dec 13, 2019
4.760
5.100
4.680
5.000
57,300
+0.25(+5.26%)
Dec 12, 2019
4.890
4.890
4.640
4.750
35,439
+0.00(+0.00%)
Dec 11, 2019
4.760
4.926
4.500
4.750
40,948
+0.00(+0.00%)
Dec 10, 2019
4.510
5.470
4.500
4.750
536,927
+0.70(+17.28%)
Dec 09, 2019
4.030
4.140
3.960
4.050
12,422
+0.21(+5.47%)
Dec 06, 2019
4.250
4.265
3.840
3.840
19,900
-0.27(-6.65%)
Dec 05, 2019
4.080
4.490
4.080
4.114
7,716
+0.15(+3.88%)
Dec 04, 2019
4.130
4.310
3.620
3.960
25,132
-0.03(-0.75%)
Dec 03, 2019
3.450
4.470
3.410
3.990
100,651
+0.68(+20.54%)
Dec 02, 2019
3.500
3.590
3.260
3.310
17,635
+0.06(+1.85%)
Nov 29, 2019
3.250
3.250
3.250
3.250
200
-0.01(-0.31%)
Nov 27, 2019
3.380
3.380
3.190
3.260
3,500
+0.07(+2.19%)
Nov 26, 2019
3.230
3.450
3.180
3.190
12,062
-0.03(-0.93%)
Nov 25, 2019
3.520
3.590
3.220
3.220
5,772
-0.14(-4.17%)
Nov 22, 2019
3.390
3.550
3.330
3.360
11,300
-0.19(-5.35%)
Nov 21, 2019
3.620
3.620
3.420
3.550
2,718
+0.05(+1.43%)
Nov 20, 2019
3.700
3.730
3.500
3.500
23,183
-0.06(-1.69%)
Nov 19, 2019
3.601
3.750
3.511
3.560
10,014
-0.09(-2.46%)
Nov 18, 2019
3.540
3.650
3.220
3.650
31,399
+0.16(+4.57%)
Nov 15, 2019
3.495
3.500
3.390
3.490
3,800
-0.16(-4.37%)
Nov 14, 2019
3.290
3.650
3.290
3.650
154,659
+0.43(+13.35%)
Nov 13, 2019
3.600
3.760
3.190
3.220
11,552
-0.26(-7.47%)
Nov 12, 2019
3.340
3.500
3.185
3.480
2,937
+0.22(+6.75%)
Nov 11, 2019
3.350
3.350
3.185
3.260
6,050
-0.07(-2.10%)
Nov 08, 2019
3.180
3.410
3.180
3.330
8,200
+0.13(+3.99%)
Nov 07, 2019
3.400
3.440
3.180
3.202
3,122
-0.10(-3.03%)
Nov 06, 2019
3.300
3.302
3.200
3.302
6,776
+0.03(+0.98%)
Nov 05, 2019
3.518
3.518
3.210
3.270
9,972
-0.42(-11.50%)
Nov 04, 2019
3.500
3.695
3.190
3.695
7,895
+0.24(+7.10%)
Nov 01, 2019
3.440
3.910
3.400
3.450
24,100
-0.12(-3.36%)
Oct 31, 2019
3.250
3.575
3.250
3.570
4,621
+0.40(+12.44%)
Oct 30, 2019
2.975
3.495
2.975
3.175
5,062
-0.17(-4.94%)
Oct 29, 2019
3.300
3.500
2.825
3.340
6,640
+0.15(+4.70%)
Oct 28, 2019
3.400
3.450
3.080
3.190
7,180
-0.06(-1.85%)
Oct 25, 2019
3.060
3.427
2.555
3.250
12,800
+0.25(+8.33%)
Oct 24, 2019
3.500
3.500
2.872
3.000
25,518
-0.51(-14.53%)
Oct 23, 2019
3.420
3.620
3.240
3.510
1,088
+0.04(+1.15%)
Oct 22, 2019
3.460
3.675
3.460
3.470
2,673
-0.03(-0.86%)
Oct 21, 2019
3.230
3.605
3.230
3.500
2,001
+0.21(+6.48%)
Oct 18, 2019
3.620
3.645
3.250
3.287
6,500
-0.21(-6.08%)
Oct 17, 2019
3.742
3.742
3.500
3.500
1,009,656
-0.04(-1.13%)
Oct 16, 2019
3.780
3.780
3.370
3.540
14,070
-0.09(-2.48%)
Oct 15, 2019
3.640
3.920
3.590
3.630
40,647
-0.03(-0.82%)
Oct 14, 2019
3.630
3.714
3.610
3.660
4,594
+0.01(+0.28%)
Oct 11, 2019
4.080
4.120
3.650
3.650
33,800
-0.42(-10.32%)
Oct 10, 2019
4.970
4.970
4.000
4.070
25,463
-0.19(-4.46%)
Oct 09, 2019
4.150
4.505
4.150
4.260
15,742
+0.23(+5.70%)
Oct 08, 2019
4.240
4.280
4.015
4.030
7,582
+0.01(+0.25%)
Oct 07, 2019
4.190
4.330
4.010
4.020
4,331
-0.09(-2.19%)
Oct 04, 2019
3.760
4.300
3.760
4.110
33,500
+0.45(+12.30%)
Oct 03, 2019
3.690
3.860
3.660
3.660
1,945
-0.04(-1.08%)
Oct 02, 2019
3.660
3.920
3.650
3.700
31,032
+0.05(+1.37%)
Oct 01, 2019
3.800
3.970
3.650
3.650
37,659
-0.15(-3.95%)
Sep 30, 2019
3.750
3.930
3.660
3.800
34,725
+0.07(+1.88%)
Sep 27, 2019
3.810
3.940
3.690
3.730
34,700
-0.18(-4.60%)
Sep 26, 2019
3.750
3.990
3.750
3.910
15,922
+0.17(+4.55%)
Sep 25, 2019
3.860
3.890
3.740
3.740
12,901
-0.10(-2.60%)
Sep 24, 2019
3.920
3.980
3.720
3.840
15,192
-0.02(-0.52%)
Sep 23, 2019
3.780
4.040
3.740
3.860
32,421
+0.03(+0.78%)
Sep 20, 2019
3.770
3.905
3.745
3.830
7,800
+0.16(+4.36%)
Sep 19, 2019
3.780
3.920
3.670
3.670
5,429
-0.01(-0.27%)
Sep 18, 2019
3.950
3.995
3.670
3.680
25,802
-0.18(-4.66%)
Sep 17, 2019
4.110
4.110
3.840
3.860
2,183
-0.22(-5.39%)
Sep 16, 2019
3.810
4.230
3.810
4.080
6,490
+0.27(+7.09%)
Sep 13, 2019
3.930
4.000
3.810
3.810
3,400
+0.04(+1.06%)
Sep 12, 2019
4.000
4.040
3.760
3.770
68,079
+0.01(+0.27%)
Sep 11, 2019
3.960
3.990
3.760
3.760
92,780
+0.09(+2.45%)
Sep 10, 2019
3.680
3.990
3.670
3.670
102,674
-0.03(-0.81%)
Sep 09, 2019
3.860
3.990
3.680
3.700
1,243
-0.25(-6.33%)
Sep 06, 2019
3.990
3.990
3.680
3.950
3,500
-0.08(-2.02%)
Sep 05, 2019
4.050
4.050
3.670
4.032
923
+0.39(+10.76%)
Sep 04, 2019
3.800
3.800
3.580
3.640
2,681
+0.07(+1.96%)
Sep 03, 2019
3.700
3.800
3.550
3.570
18,459
-0.29(-7.51%)
Aug 30, 2019
3.905
3.905
3.850
3.860
4,400
-0.16(-3.98%)
Aug 29, 2019
3.940
4.060
3.715
4.020
4,175
+0.31(+8.36%)
Aug 28, 2019
3.790
4.000
3.660
3.710
5,449
+0.09(+2.49%)
Aug 27, 2019
3.880
3.880
3.550
3.620
7,690
-0.27(-6.94%)
Aug 26, 2019
3.980
4.080
3.880
3.890
5,209
-0.16(-3.95%)
Aug 23, 2019
4.040
4.130
3.840
4.050
13,000
+0.00(+0.00%)
Aug 22, 2019
4.050
4.130
4.000
4.050
3,889
+0.05(+1.25%)
Aug 21, 2019
4.020
4.130
4.000
4.000
10,069
-0.05(-1.23%)
Aug 20, 2019
3.950
4.060
3.910
4.050
2,773
-0.05(-1.22%)
Aug 19, 2019
4.110
4.110
3.780
4.100
7,175
+0.05(+1.23%)
Aug 16, 2019
3.890
4.050
3.880
4.050
8,100
+0.14(+3.58%)
Aug 15, 2019
3.930
4.180
3.530
3.910
19,549
+0.30(+8.31%)
Aug 14, 2019
3.730
4.190
3.470
3.610
13,458
-0.15(-3.99%)
Aug 13, 2019
3.800
4.180
3.610
3.760
22,317
+0.20(+5.62%)
Aug 12, 2019
3.740
3.850
3.560
3.560
6,244
-0.22(-5.82%)
Aug 09, 2019
3.770
4.280
3.550
3.780
28,700
+0.04(+1.07%)
Aug 08, 2019
3.500
3.940
3.500
3.740
8,166
+0.29(+8.41%)
Aug 07, 2019
3.400
3.540
3.100
3.450
23,599
+0.14(+4.23%)
Aug 06, 2019
4.070
4.070
3.310
3.310
39,604
-0.69(-17.25%)
Aug 05, 2019
4.200
4.880
3.790
4.000
48,174
-0.16(-3.85%)
Aug 02, 2019
4.050
4.190
4.050
4.160
30,200
+0.21(+5.32%)
Aug 01, 2019
4.245
4.245
3.850
3.950
99,895
-0.15(-3.66%)
Jul 31, 2019
4.290
4.350
4.100
4.100
12,351
-0.20(-4.65%)
Jul 30, 2019
4.310
4.500
4.250
4.300
112,905
+0.00(+0.00%)
Jul 29, 2019
4.490
4.890
4.300
4.300
177,893
-0.26(-5.70%)
Jul 26, 2019
4.790
4.880
4.550
4.560
7,700
-0.09(-1.94%)
Jul 25, 2019
4.980
5.100
4.610
4.650
134,665
-0.34(-6.81%)
Jul 24, 2019
5.200
5.295
4.990
4.990
19,531
-0.20(-3.85%)
Jul 23, 2019
5.410
5.530
5.150
5.190
8,186
-0.25(-4.60%)
Jul 22, 2019
5.490
5.520
5.440
5.440
15,883
-0.07(-1.27%)
Jul 19, 2019
5.500
5.580
5.405
5.510
15,100
+0.06(+1.10%)
Jul 18, 2019
5.540
5.580
5.450
5.450
7,984
-0.05(-0.91%)
Jul 17, 2019
5.590
5.590
5.480
5.500
12,168
+0.00(+0.00%)
Jul 16, 2019
5.550
5.590
5.450
5.500
12,390
+0.03(+0.55%)
Jul 15, 2019
5.600
5.790
5.470
5.470
3,932
-0.03(-0.55%)
Jul 12, 2019
5.530
5.600
5.480
5.500
8,200
+0.00(+0.00%)
Jul 11, 2019
5.490
5.708
5.460
5.500
8,751
-0.01(-0.18%)
Jul 10, 2019
5.590
6.140
5.490
5.510
14,330
+0.01(+0.18%)
Jul 09, 2019
5.510
5.550
5.450
5.500
7,201
+0.00(+0.00%)
Jul 08, 2019
5.500
5.750
5.430
5.500
9,573
+0.00(+0.00%)
Jul 05, 2019
5.310
5.650
5.310
5.500
6,600
-0.01(-0.18%)
Jul 03, 2019
5.600
5.850
5.500
5.510
33,500
-0.09(-1.61%)
Jul 02, 2019
6.530
7.450
5.600
5.600
57,876
+0.16(+2.94%)
Jul 01, 2019
5.720
5.740
5.400
5.440
30,974
-0.22(-3.89%)
Jun 28, 2019
5.720
5.850
5.520
5.660
476,100
-0.09(-1.57%)
Jun 27, 2019
5.780
5.870
5.700
5.750
18,335
+0.05(+0.88%)
Jun 26, 2019
5.980
5.980
5.700
5.700
29,684
-0.22(-3.72%)
Jun 25, 2019
5.690
6.040
5.690
5.920
21,910
+0.29(+5.15%)
Jun 24, 2019
6.000
6.210
5.630
5.630
40,294
-0.37(-6.17%)
Jun 21, 2019
6.050
6.200
5.920
6.000
24,000
-0.10(-1.64%)
Jun 20, 2019
6.000
6.404
5.900
6.100
32,406
+0.09(+1.50%)
Jun 19, 2019
6.000
6.230
5.905
6.010
45,068
-0.05(-0.83%)
Jun 18, 2019
6.000
6.145
5.960
6.060
24,966
+0.05(+0.83%)
Jun 17, 2019
5.970
6.215
5.910
6.010
30,358
+0.01(+0.17%)
Jun 14, 2019
5.900
6.070
5.870
6.000
31,800
-0.03(-0.50%)
Jun 13, 2019
5.960
6.125
5.805
6.030
37,652
+0.03(+0.50%)
Jun 12, 2019
5.980
6.420
5.750
6.000
44,693
-0.01(-0.17%)
Jun 11, 2019
6.280
6.580
5.920
6.010
17,498
-0.17(-2.75%)
Jun 10, 2019
6.040
6.490
5.961
6.180
21,579
+0.17(+2.83%)
Jun 07, 2019
5.980
6.260
5.740
6.010
18,900
+0.01(+0.17%)
Jun 06, 2019
6.300
6.300
5.790
6.000
14,438
-0.25(-4.00%)
Jun 05, 2019
6.190
6.615
6.050
6.250
14,013
-0.09(-1.42%)
Jun 04, 2019
6.400
6.780
6.250
6.340
7,633
-0.05(-0.78%)
Jun 03, 2019
6.320
6.590
6.100
6.390
35,484
-0.06(-0.93%)
May 31, 2019
6.450
6.783
6.250
6.450
23,900
-0.15(-2.27%)
May 30, 2019
6.200
6.900
6.010
6.600
35,207
+0.43(+6.97%)
May 29, 2019
6.420
6.420
6.105
6.170
14,299
-0.03(-0.48%)
May 28, 2019
6.190
6.390
6.050
6.200
7,500
+0.13(+2.14%)
May 24, 2019
6.110
6.250
6.000
6.070
11,300
-0.04(-0.65%)
May 23, 2019
6.680
7.350
6.020
6.110
15,166
-0.48(-7.28%)
May 22, 2019
7.010
7.710
6.590
6.590
11,138
-1.14(-14.75%)
May 21, 2019
6.520
7.760
6.370
7.730
36,186
+1.16(+17.66%)
May 20, 2019
6.140
6.618
6.110
6.570
15,625
+0.44(+7.18%)
May 17, 2019
6.100
6.300
6.070
6.130
2,600
+0.01(+0.16%)
May 16, 2019
6.050
6.384
6.050
6.120
5,289
+0.07(+1.16%)
May 15, 2019
6.100
6.375
6.000
6.050
13,415
-0.05(-0.82%)
May 14, 2019
6.100
6.554
6.000
6.100
56,643
+0.02(+0.33%)
May 13, 2019
5.980
6.610
5.980
6.080
18,343
+0.10(+1.67%)
May 10, 2019
6.070
6.210
5.880
5.980
16,600
-0.06(-0.99%)
May 09, 2019
6.085
6.270
5.729
6.040
10,448
-0.04(-0.66%)
May 08, 2019
7.820
8.030
5.965
6.080
105,702
-1.63(-21.14%)
May 07, 2019
6.260
8.000
6.000
7.710
27,469
+0.79(+11.42%)
May 06, 2019
6.200
7.280
6.000
6.920
7,109
+0.17(+2.52%)
May 03, 2019
6.390
6.750
6.340
6.750
6,600
+0.42(+6.64%)
May 02, 2019
6.370
6.580
6.050
6.330
92,978
-0.06(-0.94%)
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.