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
Catabasis Pharma
(NQ:
CATB
)
N/A
UNCHANGED
Last Price
Updated:
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
5.780
5.780
5.550
5.670
67,245
-0.15(-2.58%)
Apr 29, 2020
5.940
6.020
5.730
5.820
131,221
-0.04(-0.68%)
Apr 28, 2020
5.710
5.970
5.470
5.860
103,000
+0.10(+1.74%)
Apr 27, 2020
5.660
5.920
5.570
5.760
209,486
+0.25(+4.54%)
Apr 24, 2020
5.430
5.680
5.361
5.510
123,600
+0.11(+2.04%)
Apr 23, 2020
5.130
5.440
5.099
5.400
122,040
+0.30(+5.88%)
Apr 22, 2020
5.090
5.260
4.990
5.100
113,803
+0.09(+1.80%)
Apr 21, 2020
5.190
5.280
4.820
5.010
127,877
-0.30(-5.65%)
Apr 20, 2020
5.430
5.540
5.240
5.310
146,507
-0.14(-2.57%)
Apr 17, 2020
5.410
5.560
5.300
5.450
88,300
+0.16(+3.02%)
Apr 16, 2020
5.180
5.400
5.150
5.290
122,025
+0.11(+2.12%)
Apr 15, 2020
5.100
5.250
4.840
5.180
167,157
+0.07(+1.37%)
Apr 14, 2020
4.920
5.280
4.870
5.110
210,854
+0.26(+5.36%)
Apr 13, 2020
4.600
4.850
4.570
4.850
57,665
+0.29(+6.36%)
Apr 09, 2020
4.410
4.630
4.350
4.560
108,300
+0.15(+3.40%)
Apr 08, 2020
4.060
4.500
4.060
4.410
175,816
+0.42(+10.53%)
Apr 07, 2020
4.070
4.140
3.900
3.990
127,305
-0.01(-0.25%)
Apr 06, 2020
3.900
4.070
3.900
4.000
91,278
+0.20(+5.26%)
Apr 03, 2020
3.820
3.910
3.720
3.800
52,100
-0.03(-0.78%)
Apr 02, 2020
3.810
3.960
3.650
3.830
96,743
-0.03(-0.78%)
Apr 01, 2020
4.110
4.110
3.800
3.860
108,424
-0.29(-6.99%)
Mar 31, 2020
4.120
4.370
4.000
4.150
238,508
+0.08(+1.97%)
Mar 30, 2020
4.000
4.290
3.810
4.070
140,971
+0.11(+2.78%)
Mar 27, 2020
3.990
4.060
3.840
3.960
139,300
-0.06(-1.49%)
Mar 26, 2020
4.030
4.240
3.934
4.020
135,367
-0.06(-1.47%)
Mar 25, 2020
3.930
4.130
3.745
4.080
167,146
+0.22(+5.70%)
Mar 24, 2020
3.600
4.160
3.560
3.860
196,598
+0.42(+12.21%)
Mar 23, 2020
3.310
3.450
3.180
3.440
183,702
+0.24(+7.50%)
Mar 20, 2020
2.970
3.340
2.900
3.200
259,400
+0.35(+12.28%)
Mar 19, 2020
2.860
3.060
2.800
2.850
412,225
+0.08(+2.89%)
Mar 18, 2020
3.300
3.480
2.740
2.770
259,967
-0.51(-15.55%)
Mar 17, 2020
3.330
3.580
3.204
3.280
197,332
+0.02(+0.61%)
Mar 16, 2020
3.390
3.535
3.245
3.260
184,707
-0.53(-13.98%)
Mar 13, 2020
4.310
4.310
3.600
3.790
208,400
-0.16(-4.05%)
Mar 12, 2020
4.100
4.300
3.810
3.950
285,795
-0.49(-11.04%)
Mar 11, 2020
4.700
4.844
4.359
4.440
286,129
-0.35(-7.31%)
Mar 10, 2020
5.140
5.140
4.620
4.790
253,403
+0.09(+1.91%)
Mar 09, 2020
4.770
4.890
4.570
4.700
208,416
-0.21(-4.28%)
Mar 06, 2020
5.000
5.190
4.810
4.910
124,300
-0.14(-2.77%)
Mar 05, 2020
5.140
5.260
5.010
5.050
70,636
-0.16(-3.07%)
Mar 04, 2020
5.110
5.370
5.110
5.210
111,378
+0.18(+3.58%)
Mar 03, 2020
5.230
5.386
4.930
5.030
103,104
-0.11(-2.14%)
Mar 02, 2020
4.890
5.260
4.850
5.140
123,229
+0.26(+5.33%)
Feb 28, 2020
4.660
4.910
4.610
4.880
182,900
+0.16(+3.39%)
Feb 27, 2020
4.720
4.840
4.579
4.720
104,101
-0.10(-2.07%)
Feb 26, 2020
4.740
5.095
4.725
4.820
141,741
-0.05(-1.03%)
Feb 25, 2020
5.090
5.290
4.700
4.870
399,183
-0.24(-4.70%)
Feb 24, 2020
5.250
5.320
5.080
5.110
340,299
-0.36(-6.58%)
Feb 21, 2020
5.550
5.600
5.400
5.470
84,700
-0.08(-1.44%)
Feb 20, 2020
5.590
5.661
5.340
5.550
135,215
-0.03(-0.45%)
Feb 19, 2020
5.500
5.700
5.500
5.575
186,728
+0.15(+2.67%)
Feb 18, 2020
5.370
5.670
5.370
5.430
162,049
+0.06(+1.12%)
Feb 14, 2020
5.350
5.490
5.300
5.370
87,100
+0.03(+0.56%)
Feb 13, 2020
5.310
5.390
5.200
5.340
76,366
+0.02(+0.38%)
Feb 12, 2020
5.350
5.670
5.290
5.320
361,223
-0.01(-0.19%)
Feb 11, 2020
5.300
5.570
5.230
5.330
139,954
+0.02(+0.38%)
Feb 10, 2020
5.370
5.440
5.300
5.310
84,696
-0.08(-1.48%)
Feb 07, 2020
5.500
5.510
5.370
5.390
235,000
-0.08(-1.46%)
Feb 06, 2020
5.500
5.580
5.380
5.470
105,466
+0.01(+0.18%)
Feb 05, 2020
5.430
5.640
5.430
5.460
123,412
+0.04(+0.74%)
Feb 04, 2020
5.750
5.753
5.230
5.420
315,023
-0.11(-1.99%)
Feb 03, 2020
5.500
5.630
5.320
5.530
331,068
+0.23(+4.34%)
Jan 31, 2020
5.520
5.550
5.280
5.300
299,400
-0.23(-4.16%)
Jan 30, 2020
5.500
5.950
5.400
5.530
1,663,499
-0.14(-2.47%)
Jan 29, 2020
5.770
5.880
5.600
5.670
253,793
-0.01(-0.18%)
Jan 28, 2020
5.570
5.810
5.540
5.680
66,000
+0.14(+2.53%)
Jan 27, 2020
5.930
6.000
5.450
5.540
246,171
-0.49(-8.13%)
Jan 24, 2020
6.510
6.510
5.900
6.030
211,500
-0.48(-7.37%)
Jan 23, 2020
6.980
7.080
6.400
6.510
138,997
-0.44(-6.33%)
Jan 22, 2020
6.840
7.010
6.710
6.950
86,831
+0.27(+4.04%)
Jan 21, 2020
7.070
7.075
6.510
6.680
182,066
-0.32(-4.57%)
Jan 17, 2020
7.100
7.240
7.000
7.000
220,300
+0.00(+0.00%)
Jan 16, 2020
6.800
7.220
6.800
7.000
139,100
+0.21(+3.09%)
Jan 15, 2020
6.670
7.065
6.670
6.790
110,780
+0.16(+2.41%)
Jan 14, 2020
6.540
6.685
6.400
6.630
58,013
+0.08(+1.22%)
Jan 13, 2020
6.400
6.690
6.240
6.550
208,907
+0.24(+3.80%)
Jan 10, 2020
6.030
6.390
6.030
6.310
80,700
+0.26(+4.30%)
Jan 09, 2020
5.850
6.150
5.611
6.050
135,362
+0.22(+3.77%)
Jan 08, 2020
5.900
6.051
5.800
5.830
112,670
-0.09(-1.52%)
Jan 07, 2020
6.100
6.270
5.810
5.920
210,953
-0.15(-2.47%)
Jan 06, 2020
6.000
6.160
5.900
6.070
127,268
+0.12(+2.02%)
Jan 03, 2020
6.080
6.301
5.900
5.950
71,300
-0.12(-1.98%)
Jan 02, 2020
6.060
6.425
5.980
6.070
150,894
+0.16(+2.71%)
Dec 31, 2019
5.810
5.970
5.790
5.910
85,500
+0.03(+0.51%)
Dec 30, 2019
5.930
5.990
5.810
5.880
67,671
+0.02(+0.34%)
Dec 27, 2019
5.910
5.950
5.770
5.860
61,100
+0.00(+0.00%)
Dec 26, 2019
6.090
6.090
5.800
5.860
97,484
-0.15(-2.50%)
Dec 24, 2019
5.810
6.080
5.759
6.010
44,300
+0.26(+4.52%)
Dec 23, 2019
5.230
5.900
5.230
5.750
198,471
+0.55(+10.58%)
Dec 20, 2019
5.400
5.450
5.200
5.200
317,600
-0.20(-3.70%)
Dec 19, 2019
5.360
5.510
5.200
5.400
75,175
+0.03(+0.56%)
Dec 18, 2019
5.540
5.570
5.300
5.370
44,557
-0.16(-2.89%)
Dec 17, 2019
5.650
5.730
5.420
5.530
131,686
-0.08(-1.43%)
Dec 16, 2019
5.600
5.940
5.570
5.610
146,163
+0.08(+1.45%)
Dec 13, 2019
5.580
5.740
5.500
5.530
45,400
-0.03(-0.54%)
Dec 12, 2019
5.540
5.676
5.430
5.560
67,801
+0.06(+1.09%)
Dec 11, 2019
5.650
5.760
5.450
5.500
72,894
-0.15(-2.65%)
Dec 10, 2019
5.620
5.760
5.510
5.650
142,684
-0.05(-0.88%)
Dec 09, 2019
5.890
5.910
5.660
5.700
199,098
-0.08(-1.38%)
Dec 06, 2019
5.830
5.950
5.650
5.780
104,700
-0.10(-1.70%)
Dec 05, 2019
5.940
6.075
5.760
5.880
126,074
-0.16(-2.65%)
Dec 04, 2019
5.760
6.080
5.660
6.040
100,336
+0.23(+3.96%)
Dec 03, 2019
6.230
6.431
5.690
5.810
172,664
-0.29(-4.75%)
Dec 02, 2019
5.730
6.180
5.700
6.100
139,885
+0.44(+7.77%)
Nov 29, 2019
5.350
5.750
5.350
5.660
65,600
+0.34(+6.39%)
Nov 27, 2019
4.980
5.500
4.980
5.320
276,100
+0.32(+6.40%)
Nov 26, 2019
4.960
5.050
4.890
5.000
51,026
+0.04(+0.81%)
Nov 25, 2019
4.950
5.070
4.950
4.960
50,125
+0.00(+0.00%)
Nov 22, 2019
4.990
5.070
4.920
4.960
21,100
-0.03(-0.60%)
Nov 21, 2019
4.950
5.090
4.830
4.990
88,698
+0.06(+1.22%)
Nov 20, 2019
5.030
5.300
4.930
4.930
100,247
-0.04(-0.80%)
Nov 19, 2019
4.960
5.308
4.920
4.970
175,543
-0.02(-0.40%)
Nov 18, 2019
5.030
5.120
4.920
4.990
78,231
-0.08(-1.58%)
Nov 15, 2019
5.340
5.340
5.060
5.070
54,000
-0.19(-3.61%)
Nov 14, 2019
5.350
5.380
5.260
5.260
36,442
-0.05(-0.94%)
Nov 13, 2019
5.440
5.440
5.240
5.310
98,448
-0.14(-2.57%)
Nov 12, 2019
5.450
5.480
5.280
5.450
73,961
+0.10(+1.87%)
Nov 11, 2019
5.140
5.440
5.020
5.350
105,830
+0.23(+4.49%)
Nov 08, 2019
5.230
5.450
5.030
5.120
69,300
-0.17(-3.21%)
Nov 07, 2019
5.480
5.480
5.100
5.290
86,735
+0.10(+1.93%)
Nov 06, 2019
5.250
5.420
5.150
5.190
54,316
-0.08(-1.52%)
Nov 05, 2019
5.230
5.490
5.230
5.270
40,321
+0.05(+0.96%)
Nov 04, 2019
5.560
5.640
5.185
5.220
46,475
-0.36(-6.45%)
Nov 01, 2019
5.100
5.590
5.100
5.580
89,100
+0.51(+10.06%)
Oct 31, 2019
5.100
5.150
4.979
5.070
54,968
-0.03(-0.59%)
Oct 30, 2019
4.900
5.130
4.890
5.100
39,766
+0.19(+3.87%)
Oct 29, 2019
5.030
5.060
4.880
4.910
74,405
-0.13(-2.58%)
Oct 28, 2019
4.990
5.159
4.770
5.040
77,160
+0.09(+1.82%)
Oct 25, 2019
4.760
4.970
4.640
4.950
46,700
+0.23(+4.87%)
Oct 24, 2019
4.720
4.830
4.670
4.720
19,444
-0.03(-0.63%)
Oct 23, 2019
4.690
4.880
4.610
4.750
48,097
+0.02(+0.42%)
Oct 22, 2019
4.730
4.870
4.650
4.730
42,752
-0.02(-0.42%)
Oct 21, 2019
4.750
4.830
4.600
4.750
76,486
+0.08(+1.71%)
Oct 18, 2019
4.760
4.880
4.650
4.670
110,800
-0.14(-2.91%)
Oct 17, 2019
4.830
4.880
4.570
4.810
156,624
+0.05(+1.05%)
Oct 16, 2019
4.810
5.020
4.660
4.760
184,453
-0.04(-0.83%)
Oct 15, 2019
4.900
5.220
4.750
4.800
195,831
-0.10(-2.04%)
Oct 14, 2019
4.960
5.160
4.750
4.900
175,865
-0.07(-1.41%)
Oct 11, 2019
5.180
5.270
4.810
4.970
378,500
-0.22(-4.24%)
Oct 10, 2019
5.510
5.700
4.910
5.190
347,525
-0.20(-3.71%)
Oct 09, 2019
4.870
5.610
4.800
5.390
324,549
+0.73(+15.67%)
Oct 08, 2019
4.560
4.780
4.550
4.660
34,743
+0.10(+2.19%)
Oct 07, 2019
4.890
5.020
4.420
4.560
136,650
-0.28(-5.79%)
Oct 04, 2019
4.870
4.970
4.760
4.840
39,900
-0.04(-0.82%)
Oct 03, 2019
4.990
5.000
4.820
4.880
34,776
-0.10(-2.01%)
Oct 02, 2019
5.000
5.400
4.900
4.980
50,623
+0.00(+0.00%)
Oct 01, 2019
5.750
5.950
4.820
4.980
292,380
-0.42(-7.78%)
Sep 30, 2019
5.390
5.590
5.240
5.400
108,903
+0.10(+1.89%)
Sep 27, 2019
5.220
5.600
5.200
5.300
55,800
+0.13(+2.51%)
Sep 26, 2019
5.440
5.650
5.170
5.170
59,852
-0.09(-1.71%)
Sep 25, 2019
5.130
5.375
4.610
5.260
129,342
+0.07(+1.35%)
Sep 24, 2019
5.865
5.875
5.120
5.190
164,522
-0.47(-8.30%)
Sep 23, 2019
6.030
6.160
5.660
5.660
48,662
-0.34(-5.67%)
Sep 20, 2019
6.070
6.340
5.980
6.000
207,300
-0.05(-0.83%)
Sep 19, 2019
5.930
6.080
5.930
6.050
14,937
+0.13(+2.20%)
Sep 18, 2019
6.010
6.130
5.860
5.920
20,729
-0.08(-1.33%)
Sep 17, 2019
6.070
6.170
5.880
6.000
19,276
-0.01(-0.17%)
Sep 16, 2019
5.910
6.120
5.870
6.010
8,920
-0.02(-0.33%)
Sep 13, 2019
6.060
6.191
5.900
6.030
29,000
+0.03(+0.50%)
Sep 12, 2019
6.430
6.520
6.000
6.000
61,622
-0.36(-5.66%)
Sep 11, 2019
6.140
6.360
6.140
6.360
20,751
+0.26(+4.26%)
Sep 10, 2019
6.040
6.205
6.030
6.100
28,791
+0.07(+1.16%)
Sep 09, 2019
6.020
6.190
5.770
6.030
50,011
+0.03(+0.50%)
Sep 06, 2019
6.150
6.275
5.970
6.000
24,800
-0.09(-1.48%)
Sep 05, 2019
6.320
6.320
6.090
6.090
28,767
-0.24(-3.79%)
Sep 04, 2019
6.200
6.390
6.100
6.330
20,535
-0.06(-0.94%)
Sep 03, 2019
6.110
6.399
6.100
6.390
14,549
+0.22(+3.57%)
Aug 30, 2019
6.210
6.350
6.150
6.170
19,600
-0.14(-2.22%)
Aug 29, 2019
6.280
6.470
6.120
6.310
45,299
-0.24(-3.66%)
Aug 28, 2019
6.370
6.550
6.310
6.550
14,053
+0.27(+4.30%)
Aug 27, 2019
6.800
6.890
5.940
6.280
65,208
-0.57(-8.32%)
Aug 26, 2019
6.810
6.870
6.520
6.850
28,382
+0.17(+2.54%)
Aug 23, 2019
6.600
6.795
6.520
6.680
14,900
-0.03(-0.45%)
Aug 22, 2019
7.080
7.080
6.410
6.710
43,861
-0.30(-4.28%)
Aug 21, 2019
6.600
7.300
6.600
7.010
70,251
+0.41(+6.21%)
Aug 20, 2019
6.460
6.600
6.360
6.600
25,265
+0.26(+4.10%)
Aug 19, 2019
6.100
6.720
6.033
6.340
69,633
+0.26(+4.28%)
Aug 16, 2019
6.150
6.160
6.020
6.080
28,100
+0.03(+0.50%)
Aug 15, 2019
6.150
6.210
5.870
6.050
49,836
-0.05(-0.82%)
Aug 14, 2019
6.310
6.310
5.974
6.100
54,501
-0.31(-4.76%)
Aug 13, 2019
6.400
6.450
6.310
6.405
26,872
+0.02(+0.23%)
Aug 12, 2019
6.550
6.550
6.330
6.390
24,191
-0.17(-2.59%)
Aug 09, 2019
6.600
6.640
6.410
6.560
19,400
-0.05(-0.76%)
Aug 08, 2019
6.650
6.710
6.510
6.610
35,136
+0.12(+1.85%)
Aug 07, 2019
6.590
6.650
6.490
6.490
11,649
-0.16(-2.41%)
Aug 06, 2019
6.750
6.755
6.310
6.650
33,118
+0.00(+0.00%)
Aug 05, 2019
6.810
6.810
6.550
6.650
59,807
-0.25(-3.69%)
Aug 02, 2019
6.840
6.930
6.720
6.905
42,000
+0.08(+1.10%)
Aug 01, 2019
7.090
7.220
6.800
6.830
61,042
-0.25(-3.53%)
Jul 31, 2019
7.370
7.410
7.080
7.080
23,148
-0.31(-4.19%)
Jul 30, 2019
7.150
7.470
7.020
7.390
33,248
+0.25(+3.50%)
Jul 29, 2019
6.830
7.200
6.830
7.140
41,807
+0.32(+4.69%)
Jul 26, 2019
6.730
6.890
6.700
6.820
14,900
+0.01(+0.15%)
Jul 25, 2019
7.030
7.120
6.720
6.810
34,820
-0.29(-4.08%)
Jul 24, 2019
7.060
7.170
6.900
7.100
19,785
+0.00(+0.00%)
Jul 23, 2019
7.150
7.240
6.870
7.100
37,375
-0.04(-0.56%)
Jul 22, 2019
7.120
7.290
7.100
7.140
45,943
+0.03(+0.42%)
Jul 19, 2019
7.200
7.440
7.080
7.110
42,200
-0.20(-2.74%)
Jul 18, 2019
7.450
7.510
7.210
7.310
36,968
-0.10(-1.35%)
Jul 17, 2019
7.500
7.500
7.300
7.410
21,899
-0.02(-0.27%)
Jul 16, 2019
7.430
7.680
7.380
7.430
41,034
-0.02(-0.27%)
Jul 15, 2019
7.560
7.750
7.310
7.450
48,180
-0.04(-0.53%)
Jul 12, 2019
7.600
7.680
7.410
7.490
39,000
-0.11(-1.45%)
Jul 11, 2019
7.660
7.810
7.420
7.600
47,252
-0.10(-1.30%)
Jul 10, 2019
7.790
7.790
7.520
7.700
55,649
+0.12(+1.58%)
Jul 09, 2019
7.450
7.660
7.300
7.580
83,100
+0.14(+1.88%)
Jul 08, 2019
7.470
7.700
7.346
7.440
71,319
-0.02(-0.27%)
Jul 05, 2019
7.530
7.700
7.447
7.460
45,200
-0.04(-0.53%)
Jul 03, 2019
7.560
7.870
7.500
7.500
41,700
-0.04(-0.53%)
Jul 02, 2019
7.650
7.650
7.351
7.540
52,598
-0.14(-1.82%)
Jul 01, 2019
8.190
8.190
7.610
7.680
57,423
-0.39(-4.83%)
Jun 28, 2019
7.890
8.110
7.630
8.070
113,300
+0.27(+3.46%)
Jun 27, 2019
7.910
8.150
7.630
7.800
134,336
+0.19(+2.50%)
Jun 26, 2019
7.580
7.770
7.400
7.610
52,423
+0.13(+1.74%)
Jun 25, 2019
7.760
7.800
7.330
7.480
78,381
-0.23(-2.98%)
Jun 24, 2019
8.100
8.140
7.510
7.710
144,373
+0.12(+1.58%)
Jun 21, 2019
7.700
7.880
7.296
7.590
159,900
+0.10(+1.34%)
Jun 20, 2019
7.300
7.680
7.200
7.490
191,457
+0.65(+9.50%)
Jun 19, 2019
6.490
6.930
6.400
6.840
74,982
+0.39(+6.05%)
Jun 18, 2019
6.270
6.490
6.169
6.450
61,702
+0.40(+6.61%)
Jun 17, 2019
5.870
6.190
5.850
6.050
31,832
+0.16(+2.72%)
Jun 14, 2019
5.950
6.130
5.830
5.890
41,600
-0.06(-1.01%)
Jun 13, 2019
6.000
6.020
5.890
5.950
54,465
+0.05(+0.85%)
Jun 12, 2019
5.980
6.170
5.670
5.900
46,024
+0.04(+0.68%)
Jun 11, 2019
6.000
6.000
5.670
5.860
77,524
-0.09(-1.51%)
Jun 10, 2019
6.140
6.170
5.864
5.950
100,235
-0.15(-2.46%)
Jun 07, 2019
6.170
6.300
5.950
6.100
87,400
-0.04(-0.65%)
Jun 06, 2019
6.180
6.400
6.000
6.140
96,182
-0.04(-0.65%)
Jun 05, 2019
6.540
6.600
6.170
6.180
88,224
-0.35(-5.36%)
Jun 04, 2019
6.550
6.720
6.450
6.530
93,487
-0.14(-2.10%)
Jun 03, 2019
6.870
6.995
6.580
6.670
109,135
-0.19(-2.77%)
May 31, 2019
6.740
6.890
6.550
6.860
97,000
+0.11(+1.63%)
May 30, 2019
6.910
7.030
6.600
6.750
119,787
-0.13(-1.89%)
May 29, 2019
6.920
7.090
6.680
6.880
118,270
-0.03(-0.43%)
May 28, 2019
7.430
7.470
6.810
6.910
168,280
-0.38(-5.21%)
May 24, 2019
7.520
7.725
7.100
7.290
115,800
-0.10(-1.35%)
May 23, 2019
7.800
7.930
7.370
7.390
166,228
-0.62(-7.74%)
May 22, 2019
8.110
8.280
7.750
8.010
106,326
-0.21(-2.55%)
May 21, 2019
7.900
8.310
7.900
8.220
123,590
+0.45(+5.79%)
May 20, 2019
8.000
8.149
7.560
7.770
140,522
-0.19(-2.39%)
May 17, 2019
8.260
8.500
7.910
7.960
175,300
-0.29(-3.52%)
May 16, 2019
8.480
8.900
8.200
8.250
163,840
-0.25(-2.94%)
May 15, 2019
8.000
8.620
7.738
8.500
167,873
+0.59(+7.46%)
May 14, 2019
7.850
8.120
7.650
7.910
152,466
+0.37(+4.91%)
May 13, 2019
7.400
7.690
7.260
7.540
181,345
+0.03(+0.40%)
May 10, 2019
7.570
7.670
7.310
7.510
139,100
-0.16(-2.09%)
May 09, 2019
7.660
7.720
7.390
7.670
87,126
-0.01(-0.13%)
May 08, 2019
7.720
7.850
7.550
7.680
48,262
-0.01(-0.13%)
May 07, 2019
7.880
7.970
7.590
7.690
63,902
-0.21(-2.66%)
May 06, 2019
7.550
8.000
7.550
7.900
38,334
+0.13(+1.67%)
May 03, 2019
7.540
7.820
7.470
7.770
77,800
+0.22(+2.91%)
May 02, 2019
7.690
7.800
7.300
7.550
73,719
-0.03(-0.40%)
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.