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
Art S Way MFG Company
(NQ:
ARTW
)
1.650
-0.030 (-1.79%)
Streaming Delayed Price
Updated: 2:14 PM EDT, Jun 10, 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, 2021
3.110
3.260
3.110
3.125
5,000
-0.00(-0.16%)
Apr 29, 2021
3.240
3.260
3.130
3.130
14,954
-0.14(-4.28%)
Apr 28, 2021
3.340
3.380
3.200
3.270
14,076
-0.03(-0.91%)
Apr 27, 2021
3.020
3.470
3.020
3.300
120,436
+0.25(+8.20%)
Apr 26, 2021
2.850
3.100
2.830
3.050
38,649
+0.20(+7.02%)
Apr 23, 2021
2.960
2.978
2.830
2.850
28,200
-0.07(-2.40%)
Apr 22, 2021
2.995
3.034
2.900
2.920
17,122
-0.13(-4.26%)
Apr 21, 2021
2.960
3.090
2.930
3.050
99,178
+0.11(+3.74%)
Apr 20, 2021
3.000
3.050
2.910
2.940
20,652
-0.06(-2.00%)
Apr 19, 2021
3.070
3.073
2.850
3.000
36,628
+0.04(+1.35%)
Apr 16, 2021
3.000
3.130
2.890
2.960
24,100
-0.11(-3.58%)
Apr 15, 2021
3.100
3.290
3.040
3.070
21,169
-0.23(-6.97%)
Apr 14, 2021
3.150
3.310
3.140
3.300
13,969
+0.16(+5.10%)
Apr 13, 2021
3.150
3.170
3.030
3.140
28,708
-0.01(-0.32%)
Apr 12, 2021
3.440
3.440
3.110
3.150
47,746
-0.28(-8.16%)
Apr 09, 2021
3.390
3.486
3.300
3.430
14,400
+0.04(+1.18%)
Apr 08, 2021
3.310
3.470
3.210
3.390
73,275
+0.03(+0.89%)
Apr 07, 2021
3.260
3.360
3.101
3.360
39,624
+0.15(+4.67%)
Apr 06, 2021
3.230
3.310
3.170
3.210
15,453
-0.05(-1.53%)
Apr 05, 2021
3.270
3.439
3.250
3.260
23,497
-0.02(-0.61%)
Apr 01, 2021
3.060
3.570
3.060
3.280
105,300
+0.18(+5.81%)
Mar 31, 2021
3.118
3.140
3.045
3.100
3,874
-0.05(-1.70%)
Mar 30, 2021
3.230
3.230
3.110
3.154
4,446
-0.05(-1.45%)
Mar 29, 2021
3.280
3.280
3.160
3.200
25,370
+0.04(+1.27%)
Mar 26, 2021
3.046
3.300
3.046
3.160
19,500
-0.01(-0.32%)
Mar 25, 2021
3.080
3.170
3.030
3.170
3,730
+0.09(+2.92%)
Mar 24, 2021
3.360
3.360
3.030
3.080
11,006
-0.26(-7.78%)
Mar 23, 2021
3.420
3.440
3.220
3.340
23,159
-0.06(-1.76%)
Mar 22, 2021
3.360
3.570
3.230
3.400
76,685
-0.01(-0.29%)
Mar 19, 2021
3.230
3.472
3.230
3.410
40,500
+0.08(+2.40%)
Mar 18, 2021
3.260
3.464
3.103
3.330
66,770
+0.12(+3.74%)
Mar 17, 2021
3.220
3.368
3.156
3.210
40,581
+0.01(+0.34%)
Mar 16, 2021
3.290
3.290
3.130
3.199
13,032
-0.03(-0.95%)
Mar 15, 2021
3.210
3.260
3.170
3.230
8,982
+0.09(+2.87%)
Mar 12, 2021
3.150
3.160
3.130
3.140
7,300
+0.01(+0.32%)
Mar 11, 2021
3.150
3.170
3.120
3.130
8,482
-0.01(-0.32%)
Mar 10, 2021
3.300
3.300
3.100
3.140
44,224
-0.02(-0.79%)
Mar 09, 2021
3.011
3.800
3.010
3.165
404,196
+0.10(+3.09%)
Mar 08, 2021
2.960
3.070
2.920
3.070
27,591
+0.18(+6.23%)
Mar 05, 2021
2.900
2.910
2.710
2.890
29,400
+0.00(+0.00%)
Mar 04, 2021
3.030
3.090
2.868
2.890
39,007
-0.12(-3.99%)
Mar 03, 2021
3.200
3.205
2.910
3.010
54,905
-0.15(-4.88%)
Mar 02, 2021
3.170
3.337
3.070
3.164
26,463
+0.04(+1.42%)
Mar 01, 2021
3.150
3.280
3.070
3.120
90,010
-0.03(-0.95%)
Feb 26, 2021
3.170
3.360
3.080
3.150
173,200
-0.04(-1.25%)
Feb 25, 2021
3.310
3.350
3.170
3.190
27,615
-0.12(-3.63%)
Feb 24, 2021
3.480
3.630
3.250
3.310
75,200
-0.19(-5.54%)
Feb 23, 2021
3.750
3.900
3.440
3.504
42,674
-0.40(-10.15%)
Feb 22, 2021
4.010
4.120
3.867
3.900
22,209
-0.06(-1.52%)
Feb 19, 2021
3.720
4.160
3.650
3.960
53,200
+0.16(+4.21%)
Feb 18, 2021
4.240
4.240
3.700
3.800
26,864
-0.46(-10.80%)
Feb 17, 2021
3.760
5.480
3.400
4.260
949,060
+0.28(+7.04%)
Feb 16, 2021
3.460
4.050
3.460
3.980
92,878
+0.32(+8.74%)
Feb 12, 2021
3.470
3.690
3.470
3.660
31,700
+0.18(+5.17%)
Feb 11, 2021
3.700
3.700
3.400
3.480
24,568
-0.21(-5.69%)
Feb 10, 2021
3.560
3.690
3.460
3.690
37,081
+0.11(+3.07%)
Feb 09, 2021
3.210
3.600
3.210
3.580
71,075
+0.42(+13.29%)
Feb 08, 2021
3.200
3.320
3.150
3.160
19,433
+0.06(+1.94%)
Feb 05, 2021
3.380
3.630
3.020
3.100
58,900
-0.34(-9.88%)
Feb 04, 2021
3.380
3.733
3.370
3.440
65,221
+0.16(+4.88%)
Feb 03, 2021
3.340
3.390
3.250
3.280
13,517
-0.01(-0.30%)
Feb 02, 2021
3.415
3.415
3.290
3.290
8,725
-0.12(-3.52%)
Feb 01, 2021
3.410
3.430
3.290
3.410
35,505
+0.12(+3.61%)
Jan 29, 2021
3.270
3.380
3.120
3.291
48,400
+0.12(+3.82%)
Jan 28, 2021
3.170
3.170
3.000
3.170
36,620
+0.19(+6.38%)
Jan 27, 2021
3.130
3.180
2.960
2.980
28,298
-0.13(-4.04%)
Jan 26, 2021
3.050
3.200
3.020
3.106
38,763
+0.17(+5.69%)
Jan 25, 2021
3.000
3.040
2.938
2.938
3,790
-0.09(-3.03%)
Jan 22, 2021
2.980
3.160
2.980
3.030
14,600
+0.04(+1.34%)
Jan 21, 2021
2.940
2.990
2.930
2.990
1,657
+0.07(+2.40%)
Jan 20, 2021
3.000
3.028
2.890
2.920
9,962
-0.02(-0.51%)
Jan 19, 2021
2.940
2.960
2.860
2.935
5,767
+0.00(+0.17%)
Jan 15, 2021
2.930
2.960
2.911
2.930
2,200
-0.04(-1.35%)
Jan 14, 2021
2.990
3.050
2.910
2.970
8,073
+0.07(+2.41%)
Jan 13, 2021
3.020
3.040
2.830
2.900
45,178
-0.05(-1.70%)
Jan 12, 2021
2.820
2.990
2.810
2.950
17,078
+0.14(+4.99%)
Jan 11, 2021
3.100
3.110
2.790
2.810
51,707
-0.30(-9.69%)
Jan 08, 2021
3.070
3.270
3.070
3.111
16,400
-0.02(-0.59%)
Jan 07, 2021
3.120
3.135
3.000
3.130
13,274
-0.02(-0.63%)
Jan 06, 2021
3.050
3.275
2.985
3.150
34,613
+0.08(+2.77%)
Jan 05, 2021
3.000
3.124
3.000
3.065
18,674
-0.02(-0.49%)
Jan 04, 2021
2.940
3.320
2.940
3.080
108,201
+0.20(+6.94%)
Dec 31, 2020
2.880
2.880
2.880
75,982
+0.13(+4.73%)
Dec 30, 2020
2.760
2.980
2.700
2.750
75,982
+0.00(+0.00%)
Dec 29, 2020
2.540
2.880
2.500
2.750
175,948
+0.24(+9.56%)
Dec 28, 2020
2.420
2.810
2.420
2.510
252,970
+0.04(+1.62%)
Dec 24, 2020
2.490
2.490
2.457
2.470
3,300
+0.01(+0.41%)
Dec 23, 2020
2.450
2.480
2.400
2.460
6,322
+0.06(+2.41%)
Dec 22, 2020
2.400
2.422
2.390
2.402
10,288
-0.05(-1.96%)
Dec 21, 2020
2.510
2.510
2.390
2.450
17,957
+0.03(+1.24%)
Dec 18, 2020
2.460
2.500
2.416
2.420
15,600
-0.02(-0.82%)
Dec 17, 2020
2.440
2.490
2.430
2.440
1,452
+0.05(+2.21%)
Dec 16, 2020
2.470
2.470
2.380
2.387
9,952
-0.07(-2.96%)
Dec 15, 2020
2.398
2.475
2.398
2.460
8,838
+0.06(+2.50%)
Dec 14, 2020
2.390
2.460
2.390
2.400
14,487
-0.03(-1.23%)
Dec 11, 2020
2.450
2.450
2.300
2.430
27,900
+0.01(+0.41%)
Dec 10, 2020
2.400
2.422
2.390
2.420
3,374
+0.02(+1.04%)
Dec 09, 2020
2.400
2.490
2.390
2.395
13,668
-0.02(-1.03%)
Dec 08, 2020
2.400
2.455
2.380
2.420
17,610
-0.00(-0.02%)
Dec 07, 2020
2.467
2.500
2.410
2.420
10,303
-0.00(-0.19%)
Dec 04, 2020
2.440
2.490
2.380
2.425
31,800
-0.04(-1.42%)
Dec 03, 2020
2.410
2.550
2.410
2.460
182,206
+0.03(+1.23%)
Dec 02, 2020
2.460
3.020
2.367
2.430
451,945
+0.00(+0.00%)
Dec 01, 2020
2.520
2.600
2.420
2.430
15,664
-0.06(-2.41%)
Nov 30, 2020
2.590
2.590
2.410
2.490
20,295
-0.10(-3.86%)
Nov 27, 2020
2.550
2.660
2.550
2.590
36,100
+0.04(+1.57%)
Nov 25, 2020
2.460
2.550
2.460
2.550
6,000
+0.04(+1.59%)
Nov 24, 2020
2.435
2.560
2.408
2.510
27,936
+0.08(+3.29%)
Nov 23, 2020
2.400
2.430
2.370
2.430
12,552
+0.01(+0.41%)
Nov 20, 2020
2.387
2.466
2.350
2.420
6,100
+0.00(+0.00%)
Nov 19, 2020
2.400
2.420
2.360
2.420
3,657
-0.03(-1.22%)
Nov 18, 2020
2.430
2.540
2.380
2.450
84,914
+0.07(+2.94%)
Nov 17, 2020
2.390
2.390
2.380
2.380
6,268
+0.00(+0.00%)
Nov 16, 2020
2.400
2.520
2.370
2.380
42,114
+0.03(+1.28%)
Nov 13, 2020
2.350
2.380
2.340
2.350
10,700
+0.03(+1.29%)
Nov 12, 2020
2.260
2.360
2.260
2.320
8,118
+0.02(+0.78%)
Nov 11, 2020
2.230
2.370
2.220
2.302
30,644
+0.02(+0.96%)
Nov 10, 2020
2.310
2.319
2.260
2.280
3,053
+0.01(+0.44%)
Nov 09, 2020
2.380
2.380
2.241
2.270
8,853
+0.05(+2.25%)
Nov 06, 2020
2.285
2.285
2.220
2.220
8,400
-0.05(-2.20%)
Nov 05, 2020
2.260
2.358
2.250
2.270
14,106
+0.02(+0.89%)
Nov 04, 2020
2.340
2.390
2.250
2.250
9,973
-0.10(-4.26%)
Nov 03, 2020
2.350
2.390
2.315
2.350
37,270
+0.05(+2.17%)
Nov 02, 2020
2.330
2.460
2.275
2.300
26,561
-0.04(-1.71%)
Oct 30, 2020
2.340
2.369
2.300
2.340
41,300
+0.05(+2.18%)
Oct 29, 2020
2.295
2.370
2.255
2.290
15,909
-0.01(-0.43%)
Oct 28, 2020
2.270
2.740
2.220
2.300
533,349
-0.06(-2.54%)
Oct 27, 2020
2.600
3.480
2.330
2.360
1,066,269
-0.32(-11.94%)
Oct 26, 2020
2.630
2.680
2.604
2.680
38,618
+0.00(+0.00%)
Oct 23, 2020
2.755
2.770
2.620
2.680
19,200
-0.05(-1.84%)
Oct 22, 2020
2.520
2.750
2.490
2.730
75,611
+0.25(+10.08%)
Oct 21, 2020
2.560
2.560
2.480
2.480
4,429
-0.08(-3.13%)
Oct 20, 2020
2.570
2.580
2.530
2.560
6,144
+0.01(+0.39%)
Oct 19, 2020
2.550
2.650
2.430
2.550
33,729
+0.02(+0.79%)
Oct 16, 2020
2.430
2.560
2.430
2.530
4,600
+0.07(+2.95%)
Oct 15, 2020
2.440
2.710
2.420
2.457
56,852
-0.05(-2.10%)
Oct 14, 2020
2.500
2.555
2.368
2.510
33,112
+0.08(+3.29%)
Oct 13, 2020
2.400
2.530
2.400
2.430
31,672
+0.07(+2.97%)
Oct 12, 2020
2.340
2.380
2.302
2.360
24,248
+0.02(+0.85%)
Oct 09, 2020
2.350
2.419
2.300
2.340
29,900
-0.05(-2.09%)
Oct 08, 2020
2.410
2.980
2.310
2.390
570,714
+0.01(+0.42%)
Oct 07, 2020
2.380
2.404
2.340
2.380
8,738
+0.02(+0.85%)
Oct 06, 2020
2.310
2.550
2.310
2.360
96,465
+0.05(+2.16%)
Oct 05, 2020
2.380
2.400
2.310
2.310
6,050
-0.04(-1.70%)
Oct 02, 2020
2.250
2.400
2.250
2.350
14,000
+0.05(+2.33%)
Oct 01, 2020
2.300
2.345
2.250
2.296
9,331
-0.00(-0.16%)
Sep 30, 2020
2.344
2.400
2.300
2.300
9,365
-0.05(-2.08%)
Sep 29, 2020
2.250
2.360
2.220
2.349
35,428
+0.10(+4.40%)
Sep 28, 2020
2.250
2.280
2.240
2.250
6,890
+0.01(+0.45%)
Sep 25, 2020
2.250
2.270
2.200
2.240
21,800
+0.03(+1.36%)
Sep 24, 2020
2.099
2.360
2.099
2.210
49,712
+0.16(+7.80%)
Sep 23, 2020
2.360
2.360
2.040
2.050
97,123
-0.19(-8.48%)
Sep 22, 2020
2.470
2.540
2.240
2.240
39,567
-0.29(-11.46%)
Sep 21, 2020
2.610
2.680
2.310
2.530
123,246
-0.30(-10.60%)
Sep 18, 2020
2.360
3.130
2.280
2.830
1,058,600
+0.47(+19.92%)
Sep 17, 2020
2.350
2.375
2.240
2.360
39,760
+0.05(+2.16%)
Sep 16, 2020
2.260
2.363
2.260
2.310
11,993
+0.06(+2.67%)
Sep 15, 2020
2.320
2.400
2.200
2.250
34,596
-0.08(-3.43%)
Sep 14, 2020
2.474
2.474
2.330
2.330
46,562
-0.26(-10.04%)
Sep 11, 2020
2.540
2.590
2.450
2.590
10,900
+0.04(+1.57%)
Sep 10, 2020
2.525
2.612
2.464
2.550
30,054
+0.01(+0.39%)
Sep 09, 2020
2.650
2.720
2.450
2.540
145,405
+0.02(+0.79%)
Sep 08, 2020
2.790
2.950
2.450
2.520
332,061
-0.16(-5.97%)
Sep 04, 2020
2.350
2.940
2.350
2.680
371,500
+0.30(+12.53%)
Sep 03, 2020
2.380
2.600
2.280
2.382
68,311
-0.08(-3.38%)
Sep 02, 2020
2.330
2.545
2.270
2.465
37,261
+0.09(+4.01%)
Sep 01, 2020
2.253
2.430
2.250
2.370
11,995
+0.02(+0.64%)
Aug 31, 2020
2.280
2.390
2.280
2.355
14,685
+0.08(+3.72%)
Aug 28, 2020
2.284
2.470
2.271
2.271
9,600
-0.11(-4.60%)
Aug 27, 2020
2.280
2.410
2.250
2.380
26,582
+0.03(+1.28%)
Aug 26, 2020
2.280
2.360
2.280
2.350
7,415
+0.03(+1.30%)
Aug 25, 2020
2.300
2.320
2.250
2.320
16,494
+0.07(+3.11%)
Aug 24, 2020
2.310
2.333
2.250
2.250
16,539
-0.06(-2.60%)
Aug 21, 2020
2.350
2.375
2.250
2.310
16,100
-0.02(-0.86%)
Aug 20, 2020
2.300
2.450
2.300
2.330
20,541
+0.02(+1.08%)
Aug 19, 2020
2.310
2.350
2.300
2.305
23,593
-0.00(-0.22%)
Aug 18, 2020
2.400
2.400
2.300
2.310
8,613
+0.01(+0.43%)
Aug 17, 2020
2.500
2.500
2.300
2.300
922
-0.05(-2.13%)
Aug 14, 2020
2.360
2.430
2.320
2.350
8,100
-0.09(-3.69%)
Aug 13, 2020
2.450
2.505
2.310
2.440
12,112
+0.04(+1.67%)
Aug 12, 2020
2.510
2.510
2.400
2.400
9,610
-0.02(-0.91%)
Aug 11, 2020
2.450
2.540
2.390
2.422
15,174
+0.03(+1.30%)
Aug 10, 2020
2.360
2.470
2.360
2.391
23,698
-0.09(-3.59%)
Aug 07, 2020
2.550
2.550
2.400
2.480
17,100
+0.05(+2.06%)
Aug 06, 2020
2.310
2.560
2.300
2.430
91,121
+0.10(+4.29%)
Aug 05, 2020
2.310
2.400
2.310
2.330
12,591
-0.01(-0.43%)
Aug 04, 2020
2.180
2.440
2.140
2.340
129,000
+0.17(+7.83%)
Aug 03, 2020
2.260
2.260
2.130
2.170
15,679
-0.01(-0.46%)
Jul 31, 2020
2.250
2.250
2.100
2.180
6,800
+0.03(+1.40%)
Jul 30, 2020
2.280
2.280
2.150
2.150
15,261
-0.12(-5.29%)
Jul 29, 2020
2.290
2.300
2.190
2.270
9,972
-0.02(-0.87%)
Jul 28, 2020
2.355
2.355
2.279
2.290
10,218
-0.05(-2.14%)
Jul 27, 2020
2.280
2.360
2.200
2.340
32,963
+0.05(+2.18%)
Jul 24, 2020
2.300
2.315
2.250
2.290
4,600
-0.01(-0.43%)
Jul 23, 2020
2.310
2.310
2.240
2.300
6,855
-0.03(-1.29%)
Jul 22, 2020
2.210
2.360
2.200
2.330
37,438
+0.11(+4.95%)
Jul 21, 2020
2.210
2.292
2.160
2.220
41,394
+0.00(+0.00%)
Jul 20, 2020
2.200
2.280
2.110
2.220
30,959
+0.02(+0.91%)
Jul 17, 2020
2.320
2.320
2.150
2.200
46,400
-0.13(-5.58%)
Jul 16, 2020
2.280
2.440
2.140
2.330
97,732
+0.03(+1.30%)
Jul 15, 2020
2.180
2.370
2.180
2.300
121,254
+0.11(+5.25%)
Jul 14, 2020
2.110
2.220
2.100
2.185
52,464
+0.01(+0.24%)
Jul 13, 2020
2.180
2.240
1.970
2.180
184,551
-0.01(-0.68%)
Jul 10, 2020
2.200
2.400
2.160
2.195
134,800
+0.01(+0.69%)
Jul 09, 2020
2.600
2.780
2.130
2.180
798,273
-0.41(-15.83%)
Jul 08, 2020
2.540
2.670
2.390
2.590
194,879
+0.03(+1.17%)
Jul 07, 2020
2.570
2.700
2.520
2.560
221,758
-0.03(-1.16%)
Jul 06, 2020
2.550
2.700
2.480
2.590
156,655
+0.15(+6.15%)
Jul 02, 2020
2.340
2.530
2.300
2.440
82,000
+0.09(+3.83%)
Jul 01, 2020
2.340
2.450
2.270
2.350
40,736
+0.00(+0.00%)
Jun 30, 2020
2.310
2.410
2.310
2.350
12,505
+0.03(+1.29%)
Jun 29, 2020
2.260
2.490
2.220
2.320
58,135
+0.05(+2.20%)
Jun 26, 2020
2.310
2.351
2.200
2.270
56,100
-0.08(-3.40%)
Jun 25, 2020
2.420
2.476
2.340
2.350
41,272
-0.06(-2.49%)
Jun 24, 2020
2.480
2.570
2.350
2.410
59,620
-0.04(-1.63%)
Jun 23, 2020
2.440
2.690
2.400
2.450
169,700
-0.08(-3.16%)
Jun 22, 2020
2.570
2.650
2.500
2.530
79,622
-0.06(-2.32%)
Jun 19, 2020
2.620
2.740
2.440
2.590
207,100
-0.09(-3.36%)
Jun 18, 2020
3.020
3.210
2.400
2.680
787,259
-1.31(-32.83%)
Jun 17, 2020
2.500
4.370
2.350
3.990
2,111,025
+1.66(+71.24%)
Jun 16, 2020
2.500
2.700
2.200
2.330
139,816
-0.21(-8.27%)
Jun 15, 2020
2.550
2.860
2.320
2.540
257,822
-0.51(-16.72%)
Jun 12, 2020
1.990
3.050
1.990
3.050
791,500
+1.09(+55.61%)
Jun 11, 2020
2.150
2.150
1.960
1.960
20,591
-0.06(-2.98%)
Jun 10, 2020
2.068
2.080
2.010
2.020
4,371
-0.08(-3.80%)
Jun 09, 2020
2.010
2.110
2.000
2.100
9,035
+0.03(+1.45%)
Jun 08, 2020
2.080
2.126
2.020
2.070
14,288
-0.03(-1.43%)
Jun 05, 2020
2.150
2.170
2.010
2.100
8,300
+0.07(+3.42%)
Jun 04, 2020
1.980
2.130
1.930
2.030
31,783
+0.08(+4.13%)
Jun 03, 2020
2.090
2.090
1.890
1.950
15,564
-0.09(-4.41%)
Jun 02, 2020
1.960
2.070
1.960
2.040
3,344
+0.04(+1.75%)
Jun 01, 2020
1.950
2.067
1.950
2.005
4,223
+0.06(+3.35%)
May 29, 2020
1.967
1.967
1.920
1.940
5,600
+0.02(+1.04%)
May 28, 2020
2.020
2.060
1.920
1.920
13,140
-0.04(-2.04%)
May 27, 2020
1.970
1.970
1.937
1.960
11,658
-0.06(-2.97%)
May 26, 2020
2.040
2.040
1.900
2.020
17,110
+0.02(+1.00%)
May 22, 2020
2.050
2.070
1.950
2.000
14,700
-0.05(-2.44%)
May 21, 2020
2.100
2.190
2.050
2.050
51,370
-0.19(-8.48%)
May 20, 2020
1.890
2.550
1.860
2.240
441,479
+0.43(+23.76%)
May 19, 2020
1.909
1.909
1.800
1.810
3,268
-0.11(-5.73%)
May 18, 2020
1.860
1.920
1.860
1.920
2,671
+0.07(+3.78%)
May 15, 2020
1.820
1.850
1.815
1.850
2,400
+0.06(+3.62%)
May 14, 2020
1.810
1.815
1.780
1.785
2,345
-0.01(-0.82%)
May 13, 2020
1.790
1.810
1.780
1.800
1,618
-0.02(-1.09%)
May 12, 2020
1.870
1.870
1.820
1.820
2,842
+0.00(+0.00%)
May 11, 2020
1.850
1.920
1.790
1.820
5,892
-0.07(-3.70%)
May 08, 2020
1.900
1.910
1.890
1.890
1,800
+0.01(+0.54%)
May 07, 2020
1.850
1.913
1.796
1.880
8,735
+0.00(+0.07%)
May 06, 2020
1.875
1.879
1.840
1.879
1,097
+0.04(+2.09%)
May 05, 2020
1.840
1.840
1.840
1.840
419
+0.03(+1.92%)
May 04, 2020
1.880
1.890
1.800
1.805
23,856
-0.08(-4.48%)
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.