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
Avicanna Inc
(TSX:
AVCN
)
0.2500
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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
1.120
1.150
1.110
1.130
34,679
+0.01(+0.89%)
Apr 29, 2021
1.100
1.130
1.100
1.120
14,800
+0.05(+4.67%)
Apr 28, 2021
1.160
1.160
1.070
1.070
24,863
-0.06(-5.31%)
Apr 27, 2021
1.110
1.150
1.090
1.130
40,567
+0.05(+4.63%)
Apr 26, 2021
1.100
1.100
1.070
1.080
17,759
+0.02(+1.89%)
Apr 23, 2021
1.110
1.110
1.060
1.060
4,014
-0.04(-3.64%)
Apr 22, 2021
1.080
1.120
1.080
1.100
33,834
+0.03(+2.80%)
Apr 21, 2021
1.060
1.080
1.050
1.070
10,931
+0.05(+4.90%)
Apr 20, 2021
1.050
1.050
1.000
1.020
10,548
-0.02(-1.92%)
Apr 19, 2021
1.000
1.040
0.9800
1.040
19,364
+0.01(+0.97%)
Apr 16, 2021
1.000
1.080
0.8000
1.030
110,628
-0.05(-4.63%)
Apr 15, 2021
1.070
1.100
1.060
1.080
8,800
+0.01(+0.93%)
Apr 14, 2021
1.060
1.090
1.010
1.070
35,605
-0.01(-0.93%)
Apr 13, 2021
1.060
1.100
1.040
1.080
104,744
+0.02(+1.89%)
Apr 12, 2021
1.090
1.100
1.060
1.060
37,992
-0.03(-2.75%)
Apr 09, 2021
1.090
1.100
1.070
1.090
20,200
+0.00(+0.00%)
Apr 08, 2021
1.070
1.110
1.070
1.090
50,930
-0.01(-0.91%)
Apr 07, 2021
1.080
1.100
1.070
1.100
42,946
+0.00(+0.00%)
Apr 06, 2021
1.100
1.100
1.070
1.100
18,563
+0.01(+0.92%)
Apr 05, 2021
1.150
1.150
1.070
1.090
27,998
-0.02(-1.80%)
Apr 01, 2021
1.110
1.110
1.110
0
-0.01(-0.89%)
Mar 31, 2021
1.100
1.150
1.070
1.120
46,088
+0.04(+3.70%)
Mar 30, 2021
1.080
1.110
1.010
1.080
29,513
-0.02(-1.82%)
Mar 29, 2021
1.080
1.100
1.060
1.100
6,516
+0.02(+1.85%)
Mar 26, 2021
1.100
1.110
1.070
1.080
27,601
+0.00(+0.00%)
Mar 25, 2021
1.080
1.110
1.080
1.080
15,135
-0.03(-2.70%)
Mar 24, 2021
1.140
1.140
1.050
1.110
142,972
-0.04(-3.48%)
Mar 23, 2021
1.200
1.200
1.130
1.150
11,812
-0.01(-0.86%)
Mar 22, 2021
1.190
1.190
1.110
1.160
49,013
-0.02(-1.69%)
Mar 19, 2021
1.170
1.190
1.110
1.180
17,447
+0.01(+0.85%)
Mar 18, 2021
1.250
1.250
1.150
1.170
58,705
-0.01(-0.85%)
Mar 17, 2021
1.190
1.220
1.150
1.180
66,570
+0.00(+0.00%)
Mar 16, 2021
1.190
1.190
1.110
1.180
22,156
+0.01(+0.85%)
Mar 15, 2021
1.150
1.190
1.130
1.170
8,977
+0.02(+1.74%)
Mar 12, 2021
1.190
1.190
1.120
1.150
3,840
-0.04(-3.36%)
Mar 11, 2021
1.150
1.190
1.100
1.190
18,354
+0.03(+2.59%)
Mar 10, 2021
1.190
1.190
1.120
1.160
39,116
+0.01(+0.87%)
Mar 09, 2021
1.230
1.230
1.140
1.150
46,559
+0.00(+0.00%)
Mar 08, 2021
1.100
1.180
1.100
1.150
63,447
+0.05(+4.55%)
Mar 05, 2021
1.190
1.190
1.020
1.100
135,592
-0.07(-5.98%)
Mar 04, 2021
1.240
1.290
1.130
1.170
99,678
-0.12(-9.30%)
Mar 03, 2021
1.280
1.290
1.230
1.290
11,857
+0.06(+4.88%)
Mar 02, 2021
1.290
1.320
1.230
1.230
25,224
-0.07(-5.38%)
Mar 01, 2021
1.340
1.340
1.290
1.300
38,789
+0.01(+0.78%)
Feb 26, 2021
1.330
1.330
1.220
1.290
42,814
-0.03(-2.27%)
Feb 25, 2021
1.360
1.360
1.300
1.320
12,886
-0.06(-4.35%)
Feb 24, 2021
1.310
1.380
1.260
1.380
34,840
+0.07(+5.34%)
Feb 23, 2021
1.340
1.340
1.220
1.310
61,880
-0.03(-2.24%)
Feb 22, 2021
1.430
1.430
1.250
1.340
110,941
-0.06(-4.29%)
Feb 19, 2021
1.400
1.440
1.370
1.400
34,507
+0.01(+0.72%)
Feb 18, 2021
1.450
1.450
1.330
1.390
68,952
-0.05(-3.47%)
Feb 17, 2021
1.480
1.480
1.370
1.440
70,684
-0.02(-1.37%)
Feb 16, 2021
1.470
1.500
1.440
1.460
104,054
+0.02(+1.39%)
Feb 12, 2021
1.440
1.440
1.440
0
+0.07(+5.11%)
Feb 11, 2021
1.560
1.560
1.340
1.370
122,440
-0.16(-10.46%)
Feb 10, 2021
1.520
1.650
1.300
1.530
313,896
+0.05(+3.38%)
Feb 09, 2021
1.480
1.550
1.370
1.480
252,074
+0.07(+4.96%)
Feb 08, 2021
1.250
1.450
1.250
1.410
354,042
+0.17(+13.71%)
Feb 05, 2021
1.220
1.250
1.190
1.240
45,781
+0.01(+0.81%)
Feb 04, 2021
1.260
1.290
1.180
1.230
84,167
-0.03(-2.38%)
Feb 03, 2021
1.140
1.300
1.130
1.260
370,792
+0.13(+11.50%)
Feb 02, 2021
1.140
1.140
1.100
1.130
57,304
+0.01(+0.89%)
Feb 01, 2021
1.140
1.150
1.070
1.120
92,809
-0.03(-2.61%)
Jan 29, 2021
1.120
1.170
1.120
1.150
133,555
+0.02(+1.77%)
Jan 28, 2021
1.130
1.160
1.100
1.130
156,614
-0.02(-1.74%)
Jan 27, 2021
1.190
1.190
1.150
1.150
64,387
-0.03(-2.54%)
Jan 26, 2021
1.120
1.190
1.120
1.180
95,815
+0.01(+0.85%)
Jan 25, 2021
1.210
1.210
1.140
1.170
36,248
-0.04(-3.31%)
Jan 22, 2021
1.180
1.220
1.120
1.210
66,397
+0.06(+5.22%)
Jan 21, 2021
1.150
1.200
1.060
1.150
147,157
+0.01(+0.88%)
Jan 20, 2021
1.150
1.150
1.100
1.140
93,215
-0.01(-0.87%)
Jan 19, 2021
1.200
1.200
1.000
1.150
77,450
-0.02(-1.71%)
Jan 18, 2021
1.220
1.220
1.150
1.170
44,030
-0.03(-2.50%)
Jan 15, 2021
1.270
1.300
1.140
1.200
84,125
-0.05(-4.00%)
Jan 14, 2021
1.110
1.310
1.110
1.250
335,462
+0.14(+12.61%)
Jan 13, 2021
1.110
1.130
1.000
1.110
114,817
-0.01(-0.89%)
Jan 12, 2021
1.120
1.170
1.100
1.120
132,690
+0.02(+1.82%)
Jan 11, 2021
1.120
1.190
1.100
1.100
68,627
-0.04(-3.51%)
Jan 08, 2021
1.180
1.210
1.140
1.140
56,255
-0.03(-2.56%)
Jan 07, 2021
1.240
1.240
1.150
1.170
167,031
-0.01(-0.85%)
Jan 06, 2021
1.180
1.220
1.150
1.180
250,693
+0.02(+1.72%)
Jan 05, 2021
1.200
1.200
1.100
1.160
71,135
-0.04(-3.33%)
Jan 04, 2021
1.260
1.260
1.090
1.200
306,199
-0.11(-8.40%)
Dec 31, 2020
1.310
1.310
1.310
0
-0.06(-4.38%)
Dec 30, 2020
1.410
1.410
1.090
1.370
159,346
-0.02(-1.44%)
Dec 29, 2020
1.490
1.500
1.360
1.390
291,890
+0.09(+6.92%)
Dec 24, 2020
1.300
1.300
1.300
0
+0.20(+18.18%)
Dec 23, 2020
0.9300
1.210
0.9300
1.100
145,863
+0.16(+17.02%)
Dec 22, 2020
0.9000
0.9400
0.9000
0.9400
12,127
+0.02(+2.17%)
Dec 21, 2020
0.9100
0.9500
0.9000
0.9200
31,517
-0.03(-3.16%)
Dec 18, 2020
0.8600
0.9800
0.7800
0.9500
227,007
+0.09(+10.47%)
Dec 17, 2020
0.7900
0.8600
0.7600
0.8600
137,380
+0.07(+8.86%)
Dec 16, 2020
0.7800
0.8400
0.7800
0.7900
72,080
+0.02(+2.60%)
Dec 15, 2020
0.7600
0.7800
0.7500
0.7700
50,544
-0.01(-1.28%)
Dec 14, 2020
0.8000
0.8000
0.7600
0.7800
51,436
-0.02(-2.50%)
Dec 11, 2020
0.8000
0.8000
0.7900
0.8000
57,088
-0.02(-2.44%)
Dec 10, 2020
0.8400
0.8500
0.8200
0.8200
55,818
-0.01(-1.20%)
Dec 09, 2020
0.8500
0.8500
0.8000
0.8300
45,964
-0.01(-1.19%)
Dec 08, 2020
0.8500
0.8700
0.8300
0.8400
77,439
-0.01(-1.18%)
Dec 07, 2020
0.9400
0.9400
0.8500
0.8500
46,331
-0.05(-5.56%)
Dec 04, 2020
0.8700
0.9100
0.8200
0.9000
92,633
+0.06(+7.14%)
Dec 03, 2020
0.8600
0.8700
0.8400
0.8400
208,760
-0.03(-3.45%)
Dec 02, 2020
0.9000
0.9500
0.8300
0.8700
164,003
-0.03(-3.33%)
Dec 01, 2020
0.8500
1.020
0.8400
0.9000
182,973
+0.06(+7.14%)
Nov 30, 2020
0.8300
0.8400
0.8200
0.8400
144,554
+0.00(+0.00%)
Nov 27, 2020
0.8400
0.8400
0.8200
0.8400
82,308
+0.00(+0.00%)
Nov 26, 2020
0.8100
0.8500
0.8000
0.8400
16,600
+0.00(+0.00%)
Nov 25, 2020
0.8400
0.8500
0.8300
0.8400
122,720
+0.00(+0.00%)
Nov 24, 2020
0.8600
0.8600
0.8100
0.8400
37,078
-0.01(-1.18%)
Nov 23, 2020
0.8900
0.8900
0.8100
0.8500
47,000
+0.01(+1.19%)
Nov 20, 2020
0.8700
0.8700
0.8200
0.8400
36,867
-0.03(-3.45%)
Nov 19, 2020
0.8700
0.8700
0.8500
0.8700
96,192
+0.00(+0.00%)
Nov 18, 2020
0.8500
0.8700
0.8500
0.8700
9,000
+0.02(+2.35%)
Nov 17, 2020
0.8700
0.8800
0.8400
0.8500
14,300
-0.01(-1.16%)
Nov 16, 2020
0.9000
0.9000
0.8400
0.8600
47,331
-0.01(-1.15%)
Nov 13, 2020
0.8000
1.000
0.8000
0.8700
105,016
-0.13(-13.00%)
Nov 12, 2020
1.040
1.040
0.9500
1.000
41,670
+0.02(+2.04%)
Nov 11, 2020
0.9800
1.000
0.9600
0.9800
24,000
+0.02(+2.08%)
Nov 10, 2020
0.9800
1.000
0.9400
0.9600
44,815
-0.04(-4.00%)
Nov 09, 2020
1.000
1.100
0.9400
1.000
67,653
+0.02(+2.04%)
Nov 06, 2020
0.9300
0.9900
0.8700
0.9800
66,058
+0.05(+5.38%)
Nov 05, 2020
0.9400
0.9400
0.8600
0.9300
29,612
+0.00(+0.00%)
Nov 04, 2020
0.9300
0.9400
0.9100
0.9300
11,001
-0.01(-1.06%)
Nov 03, 2020
0.9500
0.9500
0.8900
0.9400
15,000
+0.03(+3.30%)
Nov 02, 2020
1.000
1.000
0.9100
0.9100
29,485
-0.09(-9.00%)
Oct 30, 2020
1.000
1.010
0.9200
1.000
32,850
-0.04(-3.85%)
Oct 29, 2020
0.9500
1.040
0.9500
1.040
25,445
+0.04(+4.00%)
Oct 28, 2020
0.9300
1.000
0.9000
1.000
29,860
+0.00(+0.00%)
Oct 27, 2020
1.030
1.050
0.9500
1.000
84,338
-0.05(-4.76%)
Oct 26, 2020
1.030
1.050
0.9600
1.050
65,873
-0.01(-0.94%)
Oct 23, 2020
1.000
1.070
1.000
1.060
41,204
+0.06(+6.00%)
Oct 22, 2020
1.000
1.040
1.000
1.000
3,515
-0.02(-1.96%)
Oct 21, 2020
1.020
1.090
0.9700
1.020
34,335
+0.00(+0.00%)
Oct 20, 2020
1.050
1.060
1.000
1.020
19,500
+0.05(+5.15%)
Oct 19, 2020
1.000
1.040
0.9500
0.9700
31,175
+0.01(+1.04%)
Oct 16, 2020
0.9100
0.9800
0.8800
0.9600
24,400
+0.00(+0.00%)
Oct 15, 2020
0.9300
0.9600
0.8500
0.9600
14,448
-0.01(-1.03%)
Oct 14, 2020
0.9900
0.9900
0.9400
0.9700
6,500
-0.02(-2.02%)
Oct 13, 2020
1.000
1.000
0.9600
0.9900
14,977
-0.01(-1.00%)
Oct 09, 2020
1.000
1.000
1.000
0
+0.03(+3.09%)
Oct 08, 2020
0.9300
1.000
0.9200
0.9700
22,028
+0.04(+4.30%)
Oct 07, 2020
0.9400
0.9400
0.9100
0.9300
8,416
+0.00(+0.00%)
Oct 06, 2020
0.9500
0.9500
0.9100
0.9300
9,047
+0.00(+0.00%)
Oct 05, 2020
1.000
1.000
0.9200
0.9300
71,564
-0.07(-7.00%)
Oct 02, 2020
0.9300
1.000
0.9200
1.000
57,603
+0.06(+6.38%)
Oct 01, 2020
0.9800
0.9800
0.9200
0.9400
31,941
-0.05(-5.05%)
Sep 30, 2020
0.9800
1.020
0.9400
0.9900
157,100
-0.01(-1.00%)
Sep 29, 2020
0.9900
1.050
0.9500
1.000
43,991
-0.01(-0.99%)
Sep 28, 2020
1.060
1.060
0.9000
1.010
184,258
-0.01(-0.98%)
Sep 25, 2020
1.070
1.070
1.000
1.020
48,869
-0.05(-4.67%)
Sep 24, 2020
1.050
1.100
1.050
1.070
26,343
+0.04(+3.88%)
Sep 23, 2020
1.090
1.090
1.030
1.030
44,883
-0.07(-6.36%)
Sep 22, 2020
1.090
1.100
1.050
1.100
103,109
+0.00(+0.00%)
Sep 21, 2020
1.170
1.170
1.080
1.100
91,103
-0.10(-8.33%)
Sep 18, 2020
1.110
1.350
1.100
1.200
159,881
+0.10(+9.09%)
Sep 17, 2020
1.120
1.130
1.100
1.100
103,984
-0.05(-4.35%)
Sep 16, 2020
1.200
1.200
1.120
1.150
87,000
-0.05(-4.17%)
Sep 15, 2020
1.190
1.200
1.140
1.200
24,715
+0.00(+0.00%)
Sep 14, 2020
1.180
1.230
1.180
1.200
26,101
+0.02(+1.69%)
Sep 11, 2020
1.240
1.240
1.180
1.180
7,188
-0.07(-5.60%)
Sep 10, 2020
1.220
1.250
1.200
1.250
15,719
+0.06(+5.04%)
Sep 09, 2020
1.290
1.290
1.190
1.190
22,800
-0.04(-3.25%)
Sep 08, 2020
1.280
1.280
1.160
1.230
51,990
-0.07(-5.38%)
Sep 04, 2020
1.300
1.300
1.300
0
-0.03(-2.26%)
Sep 03, 2020
1.260
1.330
1.190
1.330
53,766
+0.07(+5.56%)
Sep 02, 2020
1.300
1.300
1.220
1.260
50,591
+0.01(+0.80%)
Sep 01, 2020
1.250
1.320
1.220
1.250
58,920
+0.01(+0.81%)
Aug 31, 2020
1.290
1.340
1.210
1.240
116,931
-0.14(-10.14%)
Aug 28, 2020
1.390
1.430
1.310
1.380
142,666
-0.06(-4.17%)
Aug 27, 2020
1.450
1.450
1.350
1.440
122,542
+0.00(+0.00%)
Aug 26, 2020
1.650
1.670
1.380
1.440
82,522
-0.19(-11.66%)
Aug 25, 2020
1.660
1.710
1.550
1.630
38,120
+0.04(+2.52%)
Aug 24, 2020
1.690
1.890
1.550
1.590
149,483
-0.11(-6.47%)
Aug 21, 2020
1.550
1.750
1.550
1.700
57,933
+0.16(+10.39%)
Aug 20, 2020
1.570
1.580
1.500
1.540
77,203
+0.03(+1.99%)
Aug 19, 2020
1.440
1.600
1.440
1.510
91,960
+0.09(+6.34%)
Aug 18, 2020
1.450
1.450
1.380
1.420
18,400
+0.00(+0.00%)
Aug 17, 2020
1.450
1.450
1.400
1.420
12,517
+0.02(+1.43%)
Aug 14, 2020
1.400
1.450
1.380
1.400
6,400
-0.05(-3.45%)
Aug 13, 2020
1.350
1.450
1.310
1.450
22,500
+0.05(+3.57%)
Aug 12, 2020
1.400
1.400
1.340
1.400
25,197
-0.05(-3.45%)
Aug 11, 2020
1.460
1.460
1.350
1.450
27,800
+0.00(+0.00%)
Aug 10, 2020
1.450
1.460
1.400
1.450
1,550
+0.02(+1.40%)
Aug 07, 2020
1.430
1.430
1.400
1.430
5,700
+0.01(+0.70%)
Aug 06, 2020
1.450
1.490
1.420
1.420
12,500
-0.07(-4.70%)
Aug 05, 2020
1.490
1.490
1.490
1.490
432
+0.00(+0.00%)
Aug 04, 2020
1.450
1.500
1.450
1.490
722
-0.01(-0.67%)
Jul 31, 2020
1.500
1.500
1.500
0
+0.00(+0.00%)
Jul 30, 2020
1.480
1.500
1.450
1.500
2,300
+0.02(+1.35%)
Jul 29, 2020
1.490
1.490
1.420
1.480
10,319
-0.02(-1.33%)
Jul 28, 2020
1.520
1.530
1.440
1.500
9,400
-0.02(-1.32%)
Jul 27, 2020
1.540
1.540
1.480
1.520
2,710
+0.02(+1.33%)
Jul 24, 2020
1.470
1.500
1.430
1.500
7,530
+0.03(+2.04%)
Jul 23, 2020
1.550
1.560
1.470
1.470
10,499
-0.12(-7.55%)
Jul 22, 2020
1.550
1.590
1.450
1.590
5,009
+0.00(+0.00%)
Jul 21, 2020
1.580
1.590
1.560
1.590
3,350
-0.01(-0.63%)
Jul 20, 2020
1.500
1.600
1.500
1.600
18,088
+0.10(+6.67%)
Jul 17, 2020
1.570
1.570
1.480
1.500
12,913
-0.04(-2.60%)
Jul 16, 2020
1.440
1.550
1.400
1.540
18,325
+0.16(+11.59%)
Jul 15, 2020
1.490
1.490
1.380
1.380
30,500
-0.12(-8.00%)
Jul 14, 2020
1.500
1.500
1.430
1.500
14,208
+0.01(+0.67%)
Jul 13, 2020
1.500
1.520
1.460
1.490
51,194
-0.01(-0.67%)
Jul 10, 2020
1.450
1.500
1.410
1.500
15,138
+0.07(+4.90%)
Jul 09, 2020
1.410
1.480
1.410
1.430
2,610
-0.03(-2.05%)
Jul 08, 2020
1.480
1.480
1.430
1.460
12,400
-0.04(-2.67%)
Jul 07, 2020
1.500
1.530
1.430
1.500
40,925
-0.04(-2.60%)
Jul 06, 2020
1.460
1.540
1.450
1.540
37,000
+0.04(+2.67%)
Jul 03, 2020
1.550
1.550
1.450
1.500
15,600
-0.07(-4.46%)
Jul 02, 2020
1.550
1.600
1.490
1.570
27,147
-0.03(-1.88%)
Jun 30, 2020
1.600
1.600
1.600
0
+0.08(+5.26%)
Jun 29, 2020
1.580
1.590
1.500
1.520
8,612
-0.08(-5.00%)
Jun 26, 2020
1.600
1.600
1.510
1.600
14,311
-0.03(-1.84%)
Jun 25, 2020
1.660
1.660
1.550
1.630
13,341
-0.05(-2.98%)
Jun 24, 2020
1.640
1.680
1.640
1.680
4,550
+0.01(+0.60%)
Jun 23, 2020
1.670
1.690
1.570
1.670
40,552
+0.12(+7.74%)
Jun 22, 2020
1.660
1.700
1.550
1.550
19,222
-0.08(-4.91%)
Jun 19, 2020
1.660
1.700
1.620
1.630
37,550
+0.02(+1.24%)
Jun 18, 2020
1.650
1.700
1.610
1.610
23,450
-0.02(-1.23%)
Jun 17, 2020
1.600
1.630
1.540
1.630
27,200
+0.10(+6.54%)
Jun 16, 2020
1.500
1.550
1.450
1.530
127,309
+0.08(+5.52%)
Jun 15, 2020
1.400
1.450
1.300
1.450
13,681
+0.05(+3.57%)
Jun 12, 2020
1.490
1.500
1.310
1.400
17,900
+0.05(+3.70%)
Jun 11, 2020
1.570
1.570
1.300
1.350
34,501
-0.15(-10.00%)
Jun 10, 2020
1.650
1.650
1.440
1.500
46,932
-0.15(-9.09%)
Jun 09, 2020
1.700
1.700
1.600
1.650
105,201
-0.05(-2.94%)
Jun 08, 2020
1.750
1.750
1.670
1.700
83,155
-0.05(-2.86%)
Jun 05, 2020
1.750
1.770
1.720
1.750
6,700
-0.01(-0.57%)
Jun 04, 2020
1.770
1.770
1.700
1.760
5,536
+0.01(+0.57%)
Jun 03, 2020
1.790
1.800
1.750
1.750
22,900
-0.05(-2.78%)
Jun 02, 2020
1.790
1.870
1.750
1.800
47,480
+0.05(+2.86%)
Jun 01, 2020
1.850
1.850
1.730
1.750
23,984
-0.11(-5.91%)
May 29, 2020
1.820
1.890
1.800
1.860
69,627
+0.02(+1.09%)
May 28, 2020
1.850
1.850
1.780
1.840
14,270
+0.04(+2.22%)
May 27, 2020
1.800
1.880
1.800
1.800
22,076
-0.04(-2.17%)
May 26, 2020
1.820
1.860
1.800
1.840
48,100
+0.04(+2.22%)
May 25, 2020
1.800
1.820
1.770
1.800
38,207
+0.01(+0.56%)
May 22, 2020
1.750
1.790
1.510
1.790
29,914
-0.01(-0.56%)
May 21, 2020
1.790
1.800
1.730
1.800
4,614
+0.03(+1.69%)
May 20, 2020
1.810
1.820
1.700
1.770
38,775
-0.02(-1.12%)
May 19, 2020
1.900
1.950
1.710
1.790
93,019
-0.01(-0.56%)
May 15, 2020
1.800
1.800
1.800
0
+0.00(+0.00%)
May 14, 2020
1.940
1.940
1.780
1.800
36,200
-0.04(-2.17%)
May 13, 2020
1.780
1.870
1.780
1.840
21,150
-0.01(-0.54%)
May 12, 2020
1.900
1.920
1.810
1.850
87,907
-0.07(-3.65%)
May 11, 2020
1.950
1.950
1.900
1.920
47,850
-0.03(-1.54%)
May 08, 2020
1.940
2.000
1.850
1.950
56,771
+0.07(+3.72%)
May 07, 2020
1.820
1.900
1.800
1.880
51,760
+0.08(+4.44%)
May 06, 2020
1.850
1.850
1.780
1.800
8,300
+0.00(+0.00%)
May 05, 2020
1.840
1.850
1.780
1.800
27,360
+0.00(+0.00%)
May 04, 2020
1.790
1.900
1.700
1.800
61,332
+0.00(+0.00%)
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.