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
Energy Recovery Inc
(NQ:
ERII
)
13.87
+0.23 (+1.69%)
Streaming Delayed Price
Updated: 4:00 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, 2020
8.140
8.340
8.020
8.140
189,387
-0.22(-2.63%)
Apr 29, 2020
8.090
8.440
8.020
8.360
409,547
+0.50(+6.36%)
Apr 28, 2020
7.710
7.960
7.620
7.860
266,467
+0.19(+2.48%)
Apr 27, 2020
7.650
7.739
7.500
7.670
162,802
+0.07(+0.92%)
Apr 24, 2020
7.510
7.652
7.220
7.600
192,400
+0.08(+1.06%)
Apr 23, 2020
7.290
7.660
7.290
7.520
187,069
+0.23(+3.16%)
Apr 22, 2020
7.510
7.560
7.200
7.290
156,546
-0.03(-0.41%)
Apr 21, 2020
7.380
7.560
7.185
7.320
137,100
-0.21(-2.79%)
Apr 20, 2020
7.390
7.640
7.340
7.530
175,446
-0.05(-0.66%)
Apr 17, 2020
7.220
7.620
7.118
7.580
257,500
+0.58(+8.29%)
Apr 16, 2020
7.050
7.050
6.660
7.000
236,671
+0.01(+0.14%)
Apr 15, 2020
7.110
7.250
6.795
6.990
256,593
-0.38(-5.16%)
Apr 14, 2020
7.260
7.730
7.260
7.370
266,319
+0.14(+1.94%)
Apr 13, 2020
7.350
7.380
7.130
7.230
246,277
-0.19(-2.56%)
Apr 09, 2020
7.860
8.040
7.180
7.420
406,300
-0.37(-4.75%)
Apr 08, 2020
7.840
7.840
7.540
7.790
336,674
+0.07(+0.91%)
Apr 07, 2020
7.510
7.870
7.480
7.720
351,929
+0.33(+4.47%)
Apr 06, 2020
7.260
7.590
7.160
7.390
290,136
+0.45(+6.48%)
Apr 03, 2020
7.200
7.390
6.750
6.940
192,100
-0.38(-5.19%)
Apr 02, 2020
7.200
7.540
7.130
7.320
234,914
+0.07(+0.97%)
Apr 01, 2020
7.250
7.640
7.000
7.250
386,947
-0.19(-2.55%)
Mar 31, 2020
7.040
7.550
7.040
7.440
290,325
+0.39(+5.53%)
Mar 30, 2020
6.800
7.070
6.510
7.050
211,105
+0.32(+4.75%)
Mar 27, 2020
7.020
7.095
6.700
6.730
416,400
-0.53(-7.30%)
Mar 26, 2020
7.260
7.570
7.005
7.260
266,022
+0.13(+1.82%)
Mar 25, 2020
7.190
7.565
7.050
7.130
303,470
-0.07(-0.97%)
Mar 24, 2020
7.110
7.270
6.860
7.200
317,490
+0.50(+7.46%)
Mar 23, 2020
6.560
6.810
6.110
6.700
440,185
+0.20(+3.08%)
Mar 20, 2020
7.250
7.360
6.380
6.500
489,700
-0.71(-9.85%)
Mar 19, 2020
6.750
7.580
6.600
7.210
332,727
+0.50(+7.45%)
Mar 18, 2020
7.260
7.490
6.270
6.710
612,681
-1.02(-13.20%)
Mar 17, 2020
6.970
7.760
6.820
7.730
459,659
+0.93(+13.68%)
Mar 16, 2020
7.000
7.580
6.740
6.800
313,705
-0.69(-9.21%)
Mar 13, 2020
7.620
7.730
7.280
7.490
380,500
+0.35(+4.90%)
Mar 12, 2020
8.280
8.280
6.870
7.140
653,049
-1.36(-16.00%)
Mar 11, 2020
8.740
9.010
8.500
8.500
458,397
-0.50(-5.56%)
Mar 10, 2020
9.250
9.280
8.500
9.000
383,681
-0.05(-0.55%)
Mar 09, 2020
8.860
9.130
8.300
9.050
558,114
-1.45(-13.81%)
Mar 06, 2020
10.04
10.74
9.870
10.50
564,400
+0.89(+9.26%)
Mar 05, 2020
9.660
9.720
9.450
9.610
185,076
-0.27(-2.73%)
Mar 04, 2020
9.850
9.920
9.680
9.880
155,098
+0.15(+1.54%)
Mar 03, 2020
9.920
10.19
9.570
9.730
153,133
-0.19(-1.92%)
Mar 02, 2020
9.890
9.930
9.630
9.920
215,087
+0.08(+0.81%)
Feb 28, 2020
9.470
10.02
9.450
9.840
363,800
+0.04(+0.41%)
Feb 27, 2020
9.800
10.12
9.640
9.800
259,918
-0.26(-2.58%)
Feb 26, 2020
10.22
10.30
9.970
10.06
152,934
-0.06(-0.59%)
Feb 25, 2020
10.41
10.48
9.966
10.12
235,141
-0.26(-2.50%)
Feb 24, 2020
10.44
10.59
10.32
10.38
295,111
-0.52(-4.77%)
Feb 21, 2020
10.99
11.05
10.85
10.90
126,800
-0.12(-1.09%)
Feb 20, 2020
10.96
11.07
10.91
11.02
177,376
+0.07(+0.64%)
Feb 19, 2020
10.97
11.00
10.90
10.95
123,988
+0.12(+1.11%)
Feb 18, 2020
10.80
10.96
10.17
10.83
85,833
+0.00(+0.00%)
Feb 14, 2020
10.86
10.99
10.71
10.83
121,000
-0.07(-0.64%)
Feb 13, 2020
10.84
10.99
10.82
10.90
106,505
+0.06(+0.55%)
Feb 12, 2020
10.69
10.88
10.67
10.84
111,967
+0.22(+2.07%)
Feb 11, 2020
10.54
10.74
10.52
10.62
109,236
+0.13(+1.24%)
Feb 10, 2020
10.39
10.56
10.20
10.49
82,883
+0.07(+0.67%)
Feb 07, 2020
10.68
10.72
10.32
10.42
144,000
-0.31(-2.89%)
Feb 06, 2020
10.80
10.89
10.70
10.73
161,141
-0.07(-0.65%)
Feb 05, 2020
10.50
10.86
10.43
10.80
324,138
+0.40(+3.85%)
Feb 04, 2020
10.37
10.49
10.35
10.40
161,692
+0.15(+1.46%)
Feb 03, 2020
10.28
10.36
10.19
10.25
171,182
+0.04(+0.39%)
Jan 31, 2020
10.30
10.46
10.15
10.21
135,300
-0.12(-1.16%)
Jan 30, 2020
10.11
10.38
10.10
10.33
163,496
+0.02(+0.19%)
Jan 29, 2020
10.42
10.50
10.25
10.31
93,160
-0.05(-0.48%)
Jan 28, 2020
10.22
10.49
10.19
10.36
198,582
+0.19(+1.87%)
Jan 27, 2020
10.11
10.24
10.03
10.17
127,109
-0.13(-1.26%)
Jan 24, 2020
10.40
10.40
10.22
10.30
143,400
-0.05(-0.48%)
Jan 23, 2020
10.31
10.36
10.16
10.35
151,346
-0.03(-0.29%)
Jan 22, 2020
10.33
10.44
10.31
10.38
119,039
+0.04(+0.39%)
Jan 21, 2020
10.42
10.42
10.17
10.34
172,426
-0.05(-0.48%)
Jan 17, 2020
10.59
10.60
10.34
10.39
127,800
-0.13(-1.24%)
Jan 16, 2020
10.22
10.53
10.22
10.52
200,021
+0.40(+3.95%)
Jan 15, 2020
9.950
10.25
9.950
10.12
182,654
+0.18(+1.81%)
Jan 14, 2020
9.960
10.11
9.900
9.940
146,249
-0.06(-0.60%)
Jan 13, 2020
10.00
10.11
9.960
10.00
209,641
+0.05(+0.50%)
Jan 10, 2020
9.830
9.950
9.770
9.950
120,600
+0.13(+1.32%)
Jan 09, 2020
9.800
9.960
9.770
9.820
110,224
+0.01(+0.10%)
Jan 08, 2020
9.790
10.04
9.750
9.810
170,973
+0.02(+0.20%)
Jan 07, 2020
9.700
9.840
9.630
9.790
125,570
+0.08(+0.82%)
Jan 06, 2020
9.630
9.830
9.560
9.710
132,906
-0.08(-0.82%)
Jan 03, 2020
9.610
9.900
9.550
9.790
134,300
+0.05(+0.51%)
Jan 02, 2020
9.830
9.830
9.600
9.740
125,413
-0.05(-0.51%)
Dec 31, 2019
9.850
9.970
9.760
9.790
122,100
-0.05(-0.51%)
Dec 30, 2019
9.970
10.00
9.690
9.840
251,498
-0.13(-1.30%)
Dec 27, 2019
10.00
10.03
9.840
9.970
185,100
-0.01(-0.10%)
Dec 26, 2019
10.00
10.02
9.810
9.980
162,020
-0.01(-0.10%)
Dec 24, 2019
9.660
9.990
9.640
9.990
276,700
+0.39(+4.06%)
Dec 23, 2019
9.560
9.820
9.490
9.600
253,981
+0.07(+0.73%)
Dec 20, 2019
9.420
9.570
9.350
9.530
338,400
+0.15(+1.60%)
Dec 19, 2019
9.380
9.420
9.230
9.380
161,530
+0.03(+0.32%)
Dec 18, 2019
9.310
9.420
9.170
9.350
175,163
+0.05(+0.54%)
Dec 17, 2019
9.270
9.320
9.180
9.300
140,448
+0.06(+0.65%)
Dec 16, 2019
9.160
9.312
9.160
9.240
190,657
+0.09(+0.98%)
Dec 13, 2019
9.090
9.200
9.040
9.150
135,500
+0.06(+0.66%)
Dec 12, 2019
8.770
9.140
8.660
9.090
193,207
+0.35(+4.00%)
Dec 11, 2019
8.600
8.820
8.580
8.740
214,963
+0.13(+1.51%)
Dec 10, 2019
8.650
8.670
8.580
8.610
137,558
-0.08(-0.92%)
Dec 09, 2019
8.760
8.800
8.680
8.690
178,480
-0.09(-1.03%)
Dec 06, 2019
8.740
8.860
8.740
8.780
159,900
+0.00(+0.00%)
Dec 05, 2019
8.660
8.795
8.630
8.780
140,107
+0.13(+1.50%)
Dec 04, 2019
8.700
8.755
8.620
8.650
149,168
+0.03(+0.35%)
Dec 03, 2019
8.490
8.720
8.450
8.620
265,332
+0.00(+0.00%)
Dec 02, 2019
8.670
8.735
8.570
8.620
184,458
-0.09(-1.03%)
Nov 29, 2019
8.710
8.750
8.670
8.710
146,400
-0.04(-0.46%)
Nov 27, 2019
8.760
8.810
8.740
8.750
140,200
-0.01(-0.11%)
Nov 26, 2019
8.820
8.870
8.693
8.760
166,331
-0.02(-0.23%)
Nov 25, 2019
8.630
8.820
8.550
8.780
317,713
+0.22(+2.57%)
Nov 22, 2019
8.510
8.620
8.420
8.560
250,800
+0.08(+0.94%)
Nov 21, 2019
8.490
8.520
8.400
8.480
229,658
+0.02(+0.24%)
Nov 20, 2019
8.500
8.590
8.320
8.460
378,306
-0.07(-0.82%)
Nov 19, 2019
8.750
8.750
8.490
8.530
308,345
-0.19(-2.18%)
Nov 18, 2019
8.760
8.820
8.640
8.720
170,596
-0.05(-0.57%)
Nov 15, 2019
8.800
8.850
8.720
8.770
207,300
-0.03(-0.34%)
Nov 14, 2019
8.820
8.940
8.800
8.800
202,200
-0.05(-0.56%)
Nov 13, 2019
9.090
9.140
8.830
8.850
249,653
-0.27(-2.91%)
Nov 12, 2019
9.290
9.390
9.100
9.115
250,536
-0.16(-1.78%)
Nov 11, 2019
9.390
9.460
9.240
9.280
164,480
-0.18(-1.90%)
Nov 08, 2019
9.430
9.570
9.390
9.460
136,500
-0.01(-0.11%)
Nov 07, 2019
9.540
9.890
9.440
9.470
421,912
-0.01(-0.16%)
Nov 06, 2019
9.190
9.515
8.970
9.485
425,173
+0.09(+1.01%)
Nov 05, 2019
9.240
9.410
9.080
9.390
506,806
-0.12(-1.26%)
Nov 04, 2019
9.700
9.730
9.465
9.510
389,392
-0.06(-0.63%)
Nov 01, 2019
10.03
10.24
9.280
9.570
777,900
+0.26(+2.79%)
Oct 31, 2019
9.360
9.400
9.100
9.310
290,214
-0.06(-0.64%)
Oct 30, 2019
9.400
9.410
9.210
9.370
166,386
-0.04(-0.43%)
Oct 29, 2019
9.560
9.630
9.210
9.410
318,908
-0.20(-2.08%)
Oct 28, 2019
9.920
9.960
9.480
9.610
292,002
-0.24(-2.44%)
Oct 25, 2019
9.640
9.920
9.600
9.850
186,500
+0.21(+2.18%)
Oct 24, 2019
9.960
10.04
9.510
9.640
209,781
-0.27(-2.72%)
Oct 23, 2019
9.850
10.16
9.790
9.910
153,495
+0.01(+0.10%)
Oct 22, 2019
9.860
10.01
9.695
9.900
114,424
+0.04(+0.41%)
Oct 21, 2019
9.820
9.950
9.770
9.860
89,513
+0.17(+1.81%)
Oct 18, 2019
9.740
9.860
9.600
9.685
159,700
-0.09(-0.97%)
Oct 17, 2019
9.700
9.940
9.650
9.780
156,931
+0.15(+1.56%)
Oct 16, 2019
9.440
9.670
9.420
9.630
106,759
+0.19(+1.96%)
Oct 15, 2019
9.340
9.490
9.300
9.445
97,218
+0.13(+1.45%)
Oct 14, 2019
9.380
9.410
9.280
9.310
121,469
-0.10(-1.06%)
Oct 11, 2019
9.320
9.550
9.320
9.410
193,000
+0.18(+1.95%)
Oct 10, 2019
8.930
9.290
8.930
9.230
127,866
+0.34(+3.82%)
Oct 09, 2019
8.990
9.120
8.870
8.890
104,896
-0.07(-0.84%)
Oct 08, 2019
8.880
9.050
8.850
8.965
136,257
+0.02(+0.17%)
Oct 07, 2019
9.040
9.140
8.950
8.950
130,356
-0.11(-1.21%)
Oct 04, 2019
9.040
9.140
8.920
9.060
165,900
-0.03(-0.33%)
Oct 03, 2019
9.100
9.239
8.880
9.090
240,036
-0.07(-0.76%)
Oct 02, 2019
9.000
9.180
8.890
9.160
136,882
+0.08(+0.88%)
Oct 01, 2019
9.320
9.550
9.040
9.080
199,930
-0.19(-2.00%)
Sep 30, 2019
9.310
9.429
9.190
9.265
119,373
-0.04(-0.48%)
Sep 27, 2019
9.340
9.450
9.260
9.310
117,900
+0.02(+0.16%)
Sep 26, 2019
9.380
9.390
9.270
9.295
92,377
-0.11(-1.12%)
Sep 25, 2019
9.450
9.610
9.290
9.400
191,104
-0.12(-1.26%)
Sep 24, 2019
9.800
9.850
9.400
9.520
135,603
-0.22(-2.26%)
Sep 23, 2019
9.720
9.836
9.650
9.740
127,360
+0.02(+0.21%)
Sep 20, 2019
9.730
9.900
9.700
9.720
270,800
-0.05(-0.51%)
Sep 19, 2019
9.860
9.970
9.745
9.770
112,246
-0.07(-0.71%)
Sep 18, 2019
9.900
10.08
9.740
9.840
175,392
-0.25(-2.48%)
Sep 17, 2019
10.18
10.20
9.980
10.09
97,575
-0.15(-1.46%)
Sep 16, 2019
10.04
10.31
9.940
10.24
188,018
+0.17(+1.69%)
Sep 13, 2019
10.61
10.70
9.840
10.07
408,500
-0.69(-6.41%)
Sep 12, 2019
10.58
10.80
10.43
10.76
197,521
+0.20(+1.89%)
Sep 11, 2019
10.27
10.57
10.16
10.56
216,512
+0.39(+3.83%)
Sep 10, 2019
10.02
10.25
9.934
10.17
214,062
+0.17(+1.70%)
Sep 09, 2019
9.540
10.01
9.520
10.00
236,830
+0.41(+4.28%)
Sep 06, 2019
9.390
9.650
9.330
9.590
144,700
+0.28(+3.01%)
Sep 05, 2019
9.240
9.360
9.150
9.310
289,872
+0.22(+2.42%)
Sep 04, 2019
9.240
9.250
9.000
9.090
281,998
-0.04(-0.44%)
Sep 03, 2019
9.580
9.580
9.010
9.130
286,337
-0.54(-5.58%)
Aug 30, 2019
9.790
9.840
9.460
9.670
267,600
-0.07(-0.72%)
Aug 29, 2019
9.280
9.780
9.270
9.740
274,387
+0.59(+6.45%)
Aug 28, 2019
9.040
9.300
8.940
9.150
199,020
+0.12(+1.33%)
Aug 27, 2019
8.990
9.320
8.830
9.030
662,189
+0.13(+1.46%)
Aug 26, 2019
8.820
8.920
8.610
8.900
208,580
+0.17(+1.95%)
Aug 23, 2019
9.110
9.180
8.720
8.730
355,100
-0.45(-4.90%)
Aug 22, 2019
9.250
9.390
9.130
9.180
152,894
-0.02(-0.22%)
Aug 21, 2019
9.250
9.330
8.970
9.200
180,079
+0.08(+0.88%)
Aug 20, 2019
8.920
9.140
8.850
9.120
172,247
+0.19(+2.13%)
Aug 19, 2019
8.940
9.000
8.780
8.930
597,145
+0.11(+1.25%)
Aug 16, 2019
8.830
9.050
8.790
8.820
290,400
+0.08(+0.92%)
Aug 15, 2019
8.800
8.920
8.729
8.740
419,291
-0.12(-1.35%)
Aug 14, 2019
9.370
9.650
8.860
8.860
736,073
-0.83(-8.57%)
Aug 13, 2019
9.530
9.850
9.530
9.690
129,395
+0.11(+1.15%)
Aug 12, 2019
9.640
9.660
9.410
9.580
175,617
-0.12(-1.24%)
Aug 09, 2019
10.02
10.20
9.700
9.700
167,500
-0.30(-3.00%)
Aug 08, 2019
9.860
10.09
9.860
10.00
179,674
+0.23(+2.35%)
Aug 07, 2019
9.760
9.850
9.640
9.770
199,349
-0.15(-1.51%)
Aug 06, 2019
9.970
10.10
9.880
9.920
180,405
+0.00(+0.00%)
Aug 05, 2019
10.71
10.90
9.840
9.920
570,046
-1.24(-11.11%)
Aug 02, 2019
11.01
11.72
10.66
11.16
433,800
+0.26(+2.39%)
Aug 01, 2019
10.99
11.27
10.83
10.90
277,555
-0.08(-0.73%)
Jul 31, 2019
11.25
11.38
10.96
10.98
254,875
-0.36(-3.17%)
Jul 30, 2019
11.08
11.39
11.08
11.34
130,938
+0.23(+2.07%)
Jul 29, 2019
11.31
11.37
11.07
11.11
216,012
-0.21(-1.86%)
Jul 26, 2019
11.25
11.50
11.23
11.32
165,400
+0.08(+0.71%)
Jul 25, 2019
11.50
11.50
11.18
11.24
88,086
-0.26(-2.26%)
Jul 24, 2019
11.43
11.53
11.22
11.50
158,628
+0.07(+0.61%)
Jul 23, 2019
11.65
11.71
11.31
11.43
170,732
-0.07(-0.61%)
Jul 22, 2019
11.56
11.68
11.48
11.50
179,429
-0.06(-0.52%)
Jul 19, 2019
11.52
11.67
11.47
11.56
179,500
+0.04(+0.35%)
Jul 18, 2019
11.54
11.58
11.42
11.52
154,281
-0.12(-1.03%)
Jul 17, 2019
11.77
11.83
11.62
11.64
307,838
-0.09(-0.77%)
Jul 16, 2019
10.78
12.04
10.75
11.73
798,788
+0.93(+8.61%)
Jul 15, 2019
10.88
10.91
10.65
10.80
157,770
-0.04(-0.37%)
Jul 12, 2019
10.29
10.86
10.29
10.84
292,800
+0.57(+5.55%)
Jul 11, 2019
10.28
10.30
10.15
10.27
87,070
+0.00(+0.00%)
Jul 10, 2019
10.45
10.54
10.22
10.27
68,529
-0.11(-1.06%)
Jul 09, 2019
10.46
10.48
10.25
10.38
89,421
-0.08(-0.76%)
Jul 08, 2019
10.45
10.54
10.41
10.46
63,092
-0.04(-0.38%)
Jul 05, 2019
10.45
10.55
10.35
10.50
91,200
+0.02(+0.19%)
Jul 03, 2019
10.47
10.54
10.34
10.48
82,300
+0.04(+0.38%)
Jul 02, 2019
10.53
10.54
10.28
10.44
147,145
-0.09(-0.85%)
Jul 01, 2019
10.70
10.94
10.52
10.53
327,074
+0.11(+1.06%)
Jun 28, 2019
10.06
10.51
10.04
10.42
459,400
+0.38(+3.78%)
Jun 27, 2019
9.990
10.09
9.920
10.04
149,431
+0.05(+0.50%)
Jun 26, 2019
9.790
10.01
9.750
9.990
109,193
+0.22(+2.25%)
Jun 25, 2019
9.930
9.970
9.770
9.770
126,500
-0.16(-1.61%)
Jun 24, 2019
9.920
10.02
9.880
9.930
146,425
+0.02(+0.20%)
Jun 21, 2019
10.03
10.11
9.880
9.910
332,400
-0.17(-1.69%)
Jun 20, 2019
10.41
10.50
10.07
10.08
147,083
-0.23(-2.23%)
Jun 19, 2019
10.10
10.35
10.10
10.31
175,935
+0.24(+2.38%)
Jun 18, 2019
10.00
10.30
10.00
10.07
246,466
-0.14(-1.37%)
Jun 17, 2019
9.850
10.21
9.740
10.21
141,818
+0.40(+4.08%)
Jun 14, 2019
9.980
9.990
9.780
9.810
109,800
-0.17(-1.70%)
Jun 13, 2019
10.00
10.15
9.880
9.980
134,679
+0.06(+0.60%)
Jun 12, 2019
9.820
9.920
9.770
9.920
111,890
+0.03(+0.30%)
Jun 11, 2019
10.06
10.22
9.820
9.890
147,775
-0.08(-0.80%)
Jun 10, 2019
10.00
10.28
9.890
9.970
252,890
+0.03(+0.30%)
Jun 07, 2019
10.00
10.00
9.810
9.940
143,800
-0.02(-0.20%)
Jun 06, 2019
10.02
10.04
9.710
9.960
161,500
-0.04(-0.40%)
Jun 05, 2019
10.09
10.16
9.910
10.00
117,667
+0.00(+0.00%)
Jun 04, 2019
9.720
10.02
9.670
10.00
159,497
+0.41(+4.28%)
Jun 03, 2019
9.350
9.660
9.330
9.590
151,979
+0.14(+1.48%)
May 31, 2019
9.310
9.500
9.310
9.450
127,700
+0.00(+0.00%)
May 30, 2019
9.620
9.800
9.430
9.450
115,773
-0.16(-1.66%)
May 29, 2019
9.320
9.667
9.010
9.610
180,925
+0.24(+2.56%)
May 28, 2019
9.540
9.590
9.340
9.370
215,476
-0.17(-1.78%)
May 24, 2019
9.700
9.757
9.500
9.540
211,300
-0.11(-1.14%)
May 23, 2019
10.09
10.10
9.530
9.650
268,816
-0.57(-5.58%)
May 22, 2019
10.27
10.30
10.13
10.22
151,185
-0.07(-0.68%)
May 21, 2019
10.46
10.61
10.28
10.29
258,564
-0.14(-1.34%)
May 20, 2019
10.36
10.54
10.26
10.43
203,617
-0.01(-0.10%)
May 17, 2019
10.66
10.69
10.33
10.44
326,100
-0.31(-2.88%)
May 16, 2019
10.93
11.11
10.74
10.75
199,590
-0.27(-2.45%)
May 15, 2019
10.36
11.06
10.36
11.02
398,899
+0.54(+5.15%)
May 14, 2019
10.28
10.65
10.19
10.48
345,914
+0.27(+2.64%)
May 13, 2019
10.35
10.47
10.16
10.21
156,788
-0.26(-2.48%)
May 10, 2019
10.45
10.59
10.31
10.47
283,500
-0.19(-1.78%)
May 09, 2019
10.47
10.75
10.37
10.66
151,769
-0.01(-0.09%)
May 08, 2019
10.21
10.68
10.08
10.67
235,054
+0.44(+4.30%)
May 07, 2019
10.65
10.65
10.09
10.23
250,635
-0.55(-5.10%)
May 06, 2019
10.57
11.01
10.40
10.78
498,651
+0.10(+0.94%)
May 03, 2019
10.00
10.85
9.950
10.68
848,800
+1.28(+13.62%)
May 02, 2019
9.630
9.650
9.350
9.400
150,433
-0.25(-2.59%)
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.