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
Enthusiast Gaming Holdings Inc
(TSX:
EGLX
)
0.1350
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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
10.08
10.50
10.08
10.48
236,056
+0.27(+2.64%)
Apr 29, 2021
10.39
10.46
10.09
10.21
188,752
+0.01(+0.10%)
Apr 28, 2021
10.18
10.33
10.08
10.20
172,791
-0.08(-0.78%)
Apr 27, 2021
10.42
10.42
10.00
10.28
310,571
+0.07(+0.69%)
Apr 26, 2021
10.57
10.60
10.11
10.21
445,219
-0.12(-1.16%)
Apr 23, 2021
10.50
10.87
10.13
10.33
483,818
-0.21(-1.99%)
Apr 22, 2021
10.01
10.64
9.650
10.54
788,643
+0.82(+8.44%)
Apr 21, 2021
11.00
11.10
9.580
9.720
754,759
-1.15(-10.58%)
Apr 20, 2021
10.00
10.93
9.930
10.87
1,091,066
+0.99(+10.02%)
Apr 19, 2021
9.870
10.14
9.710
9.880
203,255
+0.02(+0.20%)
Apr 16, 2021
9.760
9.980
9.430
9.860
256,253
+0.24(+2.49%)
Apr 15, 2021
10.25
10.25
9.530
9.620
489,487
-0.52(-5.13%)
Apr 14, 2021
9.100
10.26
9.080
10.14
965,758
+1.41(+16.15%)
Apr 13, 2021
8.880
8.900
8.600
8.730
306,295
-0.05(-0.57%)
Apr 12, 2021
8.830
8.850
8.430
8.780
331,427
-0.05(-0.57%)
Apr 09, 2021
8.820
8.990
8.670
8.830
196,138
+0.00(+0.00%)
Apr 08, 2021
9.050
9.060
8.630
8.830
429,239
-0.07(-0.79%)
Apr 07, 2021
9.250
9.310
8.800
8.900
201,467
-0.25(-2.73%)
Apr 06, 2021
9.140
9.220
8.850
9.150
256,773
+0.01(+0.11%)
Apr 05, 2021
9.400
9.400
8.840
9.140
202,113
-0.23(-2.45%)
Apr 01, 2021
9.370
9.370
9.370
0
+0.03(+0.32%)
Mar 31, 2021
8.900
9.480
8.810
9.340
274,717
+0.46(+5.18%)
Mar 30, 2021
8.500
9.100
8.340
8.880
328,861
+0.24(+2.78%)
Mar 29, 2021
8.880
8.990
8.510
8.640
223,313
-0.36(-4.00%)
Mar 26, 2021
9.310
9.310
8.750
9.000
206,662
-0.17(-1.85%)
Mar 25, 2021
9.160
9.240
8.350
9.170
367,956
+0.00(+0.00%)
Mar 24, 2021
10.05
10.18
9.060
9.170
450,308
-0.82(-8.21%)
Mar 23, 2021
9.800
10.64
8.810
9.990
1,161,921
+0.52(+5.49%)
Mar 22, 2021
9.620
10.64
9.250
9.470
1,039,164
+0.12(+1.28%)
Mar 19, 2021
8.400
9.350
8.250
9.350
864,391
+0.91(+10.78%)
Mar 18, 2021
8.410
8.560
7.960
8.440
392,118
+0.11(+1.32%)
Mar 17, 2021
8.290
8.500
8.170
8.330
379,195
+0.12(+1.46%)
Mar 16, 2021
8.500
8.500
8.060
8.210
422,872
-0.36(-4.20%)
Mar 15, 2021
7.300
8.730
7.270
8.570
768,318
+1.30(+17.88%)
Mar 12, 2021
7.250
7.300
7.080
7.270
142,040
-0.05(-0.68%)
Mar 11, 2021
6.890
7.340
6.600
7.320
486,358
+0.33(+4.72%)
Mar 10, 2021
7.230
7.230
6.690
6.990
246,737
-0.07(-0.99%)
Mar 09, 2021
7.240
7.470
6.900
7.060
354,097
-0.05(-0.70%)
Mar 08, 2021
6.970
7.340
6.610
7.110
405,039
+0.14(+2.01%)
Mar 05, 2021
7.290
7.290
6.300
6.970
958,658
-0.33(-4.52%)
Mar 04, 2021
7.200
7.410
7.100
7.300
807,424
-0.03(-0.41%)
Mar 03, 2021
7.370
7.790
7.180
7.330
724,883
+0.19(+2.66%)
Mar 02, 2021
7.250
7.350
7.100
7.140
329,917
-0.05(-0.70%)
Mar 01, 2021
7.410
7.490
7.100
7.190
464,936
-0.12(-1.64%)
Feb 26, 2021
7.000
7.590
6.930
7.310
580,704
+0.06(+0.83%)
Feb 25, 2021
7.830
7.900
7.120
7.250
625,785
-0.51(-6.57%)
Feb 24, 2021
7.560
8.140
7.310
7.760
545,272
+0.30(+4.02%)
Feb 23, 2021
7.390
7.650
7.100
7.460
774,952
-0.22(-2.86%)
Feb 22, 2021
8.490
8.630
7.660
7.680
504,428
-0.68(-8.13%)
Feb 19, 2021
8.400
8.400
8.110
8.360
336,790
+0.02(+0.24%)
Feb 18, 2021
8.600
8.650
8.250
8.340
617,948
-0.52(-5.87%)
Feb 17, 2021
8.700
8.970
7.930
8.860
783,786
+0.14(+1.61%)
Feb 16, 2021
7.930
9.500
7.930
8.720
1,524,768
+1.31(+17.68%)
Feb 12, 2021
7.410
7.410
7.410
0
+1.17(+18.75%)
Feb 11, 2021
6.340
6.470
6.130
6.240
683,526
+0.11(+1.79%)
Feb 10, 2021
6.700
6.850
6.050
6.130
1,194,262
-0.56(-8.37%)
Feb 09, 2021
6.930
7.090
6.570
6.690
519,606
-0.24(-3.46%)
Feb 08, 2021
6.680
7.240
6.650
6.930
807,586
+0.38(+5.80%)
Feb 05, 2021
6.400
6.580
6.260
6.550
753,183
+0.10(+1.55%)
Feb 04, 2021
6.470
6.500
6.300
6.450
277,449
-0.02(-0.31%)
Feb 03, 2021
6.100
6.530
6.100
6.470
431,093
+0.29(+4.69%)
Feb 02, 2021
6.260
6.330
6.090
6.180
213,454
-0.05(-0.80%)
Feb 01, 2021
5.960
6.280
5.950
6.230
356,818
+0.23(+3.83%)
Jan 29, 2021
6.190
6.490
5.900
6.000
498,162
-0.36(-5.66%)
Jan 28, 2021
6.020
6.570
5.900
6.360
607,506
+0.11(+1.76%)
Jan 27, 2021
6.370
6.550
6.010
6.250
655,896
-0.30(-4.58%)
Jan 26, 2021
6.700
6.890
6.380
6.550
586,334
-0.09(-1.36%)
Jan 25, 2021
6.590
7.440
6.550
6.640
1,354,009
+0.06(+0.91%)
Jan 22, 2021
6.370
6.600
6.300
6.580
804,140
+0.29(+4.61%)
Jan 21, 2021
6.090
6.470
6.020
6.290
584,230
+0.19(+3.11%)
Jan 20, 2021
6.440
6.440
5.760
6.100
2,690,317
-0.92(-13.11%)
Jan 19, 2021
6.300
7.590
6.100
7.020
1,405,282
+1.00(+16.61%)
Jan 18, 2021
5.920
6.150
5.630
6.020
618,089
+0.61(+11.28%)
Jan 15, 2021
5.350
5.480
5.150
5.410
395,737
+0.21(+4.04%)
Jan 14, 2021
4.750
5.230
4.660
5.200
677,791
+0.58(+12.55%)
Jan 13, 2021
4.550
4.700
4.530
4.620
213,070
+0.10(+2.21%)
Jan 12, 2021
4.530
4.640
4.480
4.520
139,861
+0.03(+0.67%)
Jan 11, 2021
4.600
4.600
4.420
4.490
403,836
+0.10(+2.28%)
Jan 08, 2021
4.440
4.440
4.330
4.390
127,365
-0.02(-0.45%)
Jan 07, 2021
4.410
4.490
4.360
4.410
206,241
+0.01(+0.23%)
Jan 06, 2021
4.430
4.440
4.350
4.400
235,247
-0.05(-1.12%)
Jan 05, 2021
4.450
4.490
4.390
4.450
172,076
-0.03(-0.67%)
Jan 04, 2021
4.500
4.560
4.310
4.480
336,581
-0.05(-1.10%)
Dec 31, 2020
4.530
4.530
4.530
0
+0.07(+1.57%)
Dec 30, 2020
4.550
4.570
4.170
4.460
679,580
-0.12(-2.62%)
Dec 29, 2020
4.590
4.650
4.510
4.580
306,353
+0.03(+0.66%)
Dec 24, 2020
4.550
4.550
4.550
0
-0.04(-0.87%)
Dec 23, 2020
4.550
4.840
4.470
4.590
591,467
+0.17(+3.85%)
Dec 22, 2020
4.000
4.490
3.880
4.420
937,702
+0.42(+10.50%)
Dec 21, 2020
3.930
4.000
3.760
4.000
330,119
+0.02(+0.50%)
Dec 18, 2020
3.750
4.090
3.730
3.980
338,177
+0.23(+6.13%)
Dec 17, 2020
3.670
3.750
3.560
3.750
227,020
+0.12(+3.31%)
Dec 16, 2020
3.750
3.760
3.450
3.630
364,853
-0.12(-3.20%)
Dec 15, 2020
3.780
3.810
3.660
3.750
208,690
-0.02(-0.53%)
Dec 14, 2020
3.840
3.840
3.630
3.770
391,307
+0.18(+5.01%)
Dec 11, 2020
3.500
3.890
3.430
3.590
547,728
+0.07(+1.99%)
Dec 10, 2020
3.320
3.670
3.300
3.520
459,883
+0.32(+10.00%)
Dec 09, 2020
3.420
3.420
3.190
3.200
300,378
-0.09(-2.74%)
Dec 08, 2020
3.140
3.430
3.140
3.290
572,866
+0.16(+5.11%)
Dec 07, 2020
3.040
3.150
2.900
3.130
381,203
+0.05(+1.62%)
Dec 04, 2020
3.080
3.090
3.010
3.080
211,314
+0.04(+1.32%)
Dec 03, 2020
3.020
3.070
2.940
3.040
266,500
+0.03(+1.00%)
Dec 02, 2020
2.950
3.020
2.860
3.010
173,320
+0.04(+1.35%)
Dec 01, 2020
2.990
3.020
2.950
2.970
119,097
-0.03(-1.00%)
Nov 30, 2020
3.150
3.150
2.930
3.000
213,759
+0.03(+1.01%)
Nov 27, 2020
2.900
3.030
2.850
2.970
176,352
+0.12(+4.21%)
Nov 26, 2020
2.930
2.970
2.760
2.850
309,327
-0.06(-2.06%)
Nov 25, 2020
2.980
3.050
2.830
2.910
444,833
-0.15(-4.90%)
Nov 24, 2020
3.130
3.200
2.580
3.060
1,334,372
-0.09(-2.86%)
Nov 23, 2020
3.100
3.250
2.940
3.150
1,106,661
+0.28(+9.76%)
Nov 20, 2020
2.690
2.890
2.600
2.870
845,365
+0.34(+13.44%)
Nov 19, 2020
2.310
2.700
2.310
2.530
1,034,944
+0.33(+15.00%)
Nov 18, 2020
2.240
2.450
2.190
2.200
462,122
+0.05(+2.33%)
Nov 17, 2020
1.990
2.190
1.960
2.150
410,945
+0.20(+10.26%)
Nov 16, 2020
1.870
1.950
1.770
1.950
237,924
+0.08(+4.28%)
Nov 13, 2020
1.730
1.880
1.720
1.870
224,332
+0.13(+7.47%)
Nov 12, 2020
1.740
1.790
1.690
1.740
179,966
+0.02(+1.16%)
Nov 11, 2020
1.740
1.750
1.670
1.720
93,573
-0.02(-1.15%)
Nov 10, 2020
1.750
1.790
1.730
1.740
231,221
-0.01(-0.57%)
Nov 09, 2020
1.600
1.800
1.600
1.750
271,080
+0.12(+7.36%)
Nov 06, 2020
1.440
1.630
1.410
1.630
312,403
+0.19(+13.19%)
Nov 05, 2020
1.440
1.440
1.400
1.440
164,853
+0.00(+0.00%)
Nov 04, 2020
1.440
1.440
1.420
1.440
103,035
-0.02(-1.37%)
Nov 03, 2020
1.480
1.480
1.430
1.460
39,163
-0.02(-1.35%)
Nov 02, 2020
1.500
1.550
1.460
1.480
58,637
-0.04(-2.63%)
Oct 30, 2020
1.500
1.520
1.380
1.520
207,351
+0.02(+1.33%)
Oct 29, 2020
1.470
1.520
1.470
1.500
56,798
+0.00(+0.00%)
Oct 28, 2020
1.550
1.550
1.410
1.500
147,613
-0.05(-3.23%)
Oct 27, 2020
1.550
1.550
1.500
1.550
49,903
+0.00(+0.00%)
Oct 26, 2020
1.550
1.560
1.530
1.550
87,593
-0.05(-3.13%)
Oct 23, 2020
1.580
1.600
1.530
1.600
119,744
+0.00(+0.00%)
Oct 22, 2020
1.590
1.620
1.570
1.600
26,786
+0.00(+0.00%)
Oct 21, 2020
1.570
1.600
1.560
1.600
27,410
+0.00(+0.00%)
Oct 20, 2020
1.620
1.620
1.560
1.600
25,994
-0.01(-0.62%)
Oct 19, 2020
1.600
1.610
1.560
1.610
65,379
+0.01(+0.63%)
Oct 16, 2020
1.570
1.600
1.570
1.600
124,931
+0.00(+0.00%)
Oct 15, 2020
1.570
1.600
1.570
1.600
28,772
+0.00(+0.00%)
Oct 14, 2020
1.590
1.620
1.570
1.600
169,820
+0.00(+0.00%)
Oct 13, 2020
1.600
1.630
1.550
1.600
238,591
-0.02(-1.23%)
Oct 09, 2020
1.620
1.620
1.620
0
+0.01(+0.62%)
Oct 08, 2020
1.560
1.610
1.550
1.610
68,055
-0.01(-0.62%)
Oct 07, 2020
1.570
1.620
1.550
1.620
54,914
+0.01(+0.62%)
Oct 06, 2020
1.600
1.620
1.560
1.610
54,583
-0.01(-0.62%)
Oct 05, 2020
1.620
1.620
1.590
1.620
18,438
-0.02(-1.22%)
Oct 02, 2020
1.570
1.640
1.550
1.640
54,735
+0.04(+2.50%)
Oct 01, 2020
1.560
1.600
1.550
1.600
45,052
+0.01(+0.63%)
Sep 30, 2020
1.570
1.600
1.510
1.590
60,071
+0.01(+0.63%)
Sep 29, 2020
1.580
1.600
1.500
1.580
280,854
-0.02(-1.25%)
Sep 28, 2020
1.650
1.650
1.580
1.600
28,720
-0.05(-3.03%)
Sep 25, 2020
1.550
1.650
1.550
1.650
149,795
+0.08(+5.10%)
Sep 24, 2020
1.550
1.590
1.540
1.570
195,491
+0.00(+0.00%)
Sep 23, 2020
1.570
1.600
1.540
1.570
256,882
+0.00(+0.00%)
Sep 22, 2020
1.640
1.640
1.560
1.570
69,902
-0.05(-3.09%)
Sep 21, 2020
1.680
1.680
1.570
1.620
152,881
-0.06(-3.57%)
Sep 18, 2020
1.700
1.720
1.620
1.680
74,150
-0.02(-1.18%)
Sep 17, 2020
1.690
1.720
1.640
1.700
71,081
+0.02(+1.19%)
Sep 16, 2020
1.770
1.770
1.630
1.680
220,895
-0.10(-5.62%)
Sep 15, 2020
1.750
1.790
1.700
1.780
206,487
+0.04(+2.30%)
Sep 14, 2020
1.700
1.740
1.650
1.740
173,120
+0.04(+2.35%)
Sep 11, 2020
1.610
1.700
1.570
1.700
267,043
+0.10(+6.25%)
Sep 10, 2020
1.640
1.660
1.600
1.600
183,677
-0.04(-2.44%)
Sep 09, 2020
1.650
1.680
1.590
1.640
189,079
-0.03(-1.80%)
Sep 08, 2020
1.690
1.690
1.580
1.670
123,986
+0.03(+1.83%)
Sep 04, 2020
1.640
1.640
1.640
0
+0.02(+1.23%)
Sep 03, 2020
1.650
1.660
1.610
1.620
73,292
-0.04(-2.41%)
Sep 02, 2020
1.710
1.720
1.620
1.660
196,514
-0.06(-3.49%)
Sep 01, 2020
1.780
1.800
1.690
1.720
172,970
-0.04(-2.27%)
Aug 31, 2020
1.660
1.780
1.650
1.760
234,712
+0.11(+6.67%)
Aug 28, 2020
1.650
1.730
1.620
1.650
248,516
+0.00(+0.00%)
Aug 27, 2020
1.780
1.780
1.610
1.650
370,901
-0.11(-6.25%)
Aug 26, 2020
1.800
1.800
1.700
1.760
166,669
-0.04(-2.22%)
Aug 25, 2020
1.940
1.940
1.730
1.800
162,929
-0.12(-6.25%)
Aug 24, 2020
1.980
1.980
1.860
1.920
183,118
-0.03(-1.54%)
Aug 21, 2020
1.890
1.980
1.880
1.950
117,320
+0.10(+5.41%)
Aug 20, 2020
1.920
1.950
1.800
1.850
145,878
-0.09(-4.64%)
Aug 19, 2020
2.000
2.000
1.870
1.940
278,797
-0.05(-2.51%)
Aug 18, 2020
1.860
1.990
1.840
1.990
277,989
+0.17(+9.34%)
Aug 17, 2020
1.700
1.870
1.700
1.820
534,979
+0.16(+9.64%)
Aug 14, 2020
1.600
1.660
1.580
1.660
106,540
+0.06(+3.75%)
Aug 13, 2020
1.600
1.600
1.580
1.600
18,100
+0.00(+0.00%)
Aug 12, 2020
1.520
1.620
1.520
1.600
201,219
+0.05(+3.23%)
Aug 11, 2020
1.550
1.550
1.520
1.550
66,259
+0.00(+0.00%)
Aug 10, 2020
1.550
1.550
1.510
1.550
104,577
+0.00(+0.00%)
Aug 07, 2020
1.560
1.580
1.520
1.550
205,289
-0.02(-1.27%)
Aug 06, 2020
1.600
1.650
1.490
1.570
414,122
-0.01(-0.63%)
Aug 05, 2020
1.610
1.650
1.550
1.580
60,977
-0.01(-0.63%)
Aug 04, 2020
1.660
1.750
1.530
1.590
154,490
+0.01(+0.63%)
Jul 31, 2020
1.580
1.580
1.580
0
+0.01(+0.64%)
Jul 30, 2020
1.580
1.610
1.550
1.570
37,051
-0.01(-0.63%)
Jul 29, 2020
1.570
1.620
1.540
1.580
57,617
+0.03(+1.94%)
Jul 28, 2020
1.600
1.600
1.510
1.550
56,351
-0.05(-3.13%)
Jul 27, 2020
1.600
1.600
1.560
1.600
29,433
+0.01(+0.63%)
Jul 24, 2020
1.600
1.600
1.530
1.590
41,598
-0.02(-1.24%)
Jul 23, 2020
1.600
1.630
1.570
1.610
58,316
-0.03(-1.83%)
Jul 22, 2020
1.650
1.660
1.600
1.640
25,580
+0.00(+0.00%)
Jul 21, 2020
1.560
1.640
1.560
1.640
29,844
+0.04(+2.50%)
Jul 20, 2020
1.570
1.610
1.550
1.600
46,051
-0.04(-2.44%)
Jul 17, 2020
1.600
1.650
1.600
1.640
19,097
-0.01(-0.61%)
Jul 16, 2020
1.660
1.660
1.540
1.650
89,840
+0.02(+1.23%)
Jul 15, 2020
1.600
1.650
1.580
1.630
45,261
-0.05(-2.98%)
Jul 14, 2020
1.690
1.690
1.620
1.680
22,028
-0.02(-1.18%)
Jul 13, 2020
1.620
1.730
1.590
1.700
43,902
+0.11(+6.92%)
Jul 10, 2020
1.620
1.620
1.540
1.590
34,401
-0.01(-0.63%)
Jul 09, 2020
1.680
1.680
1.550
1.600
78,729
-0.09(-5.33%)
Jul 08, 2020
1.730
1.730
1.610
1.690
27,098
+0.03(+1.81%)
Jul 07, 2020
1.620
1.690
1.620
1.660
14,441
-0.02(-1.19%)
Jul 06, 2020
1.740
1.740
1.660
1.680
27,304
-0.02(-1.18%)
Jul 03, 2020
1.790
1.790
1.600
1.700
64,134
-0.06(-3.41%)
Jul 02, 2020
1.700
1.790
1.700
1.760
49,538
+0.02(+1.15%)
Jun 30, 2020
1.740
1.740
1.740
0
-0.03(-1.69%)
Jun 29, 2020
1.770
1.780
1.720
1.770
20,162
+0.02(+1.14%)
Jun 26, 2020
1.750
1.770
1.720
1.750
23,761
+0.06(+3.55%)
Jun 25, 2020
1.650
1.700
1.630
1.690
22,477
+0.00(+0.00%)
Jun 24, 2020
1.790
1.790
1.630
1.690
51,051
-0.10(-5.59%)
Jun 23, 2020
1.690
1.800
1.660
1.790
84,559
+0.10(+5.92%)
Jun 22, 2020
1.680
1.710
1.650
1.690
98,244
+0.03(+1.81%)
Jun 19, 2020
1.560
1.680
1.560
1.660
267,059
+0.09(+5.73%)
Jun 18, 2020
1.570
1.580
1.500
1.570
27,363
-0.03(-1.88%)
Jun 17, 2020
1.550
1.630
1.550
1.600
45,721
+0.00(+0.00%)
Jun 16, 2020
1.550
1.600
1.450
1.600
839,281
+0.07(+4.58%)
Jun 15, 2020
1.510
1.550
1.460
1.530
18,450
-0.03(-1.92%)
Jun 12, 2020
1.590
1.590
1.480
1.560
53,908
+0.03(+1.96%)
Jun 11, 2020
1.580
1.580
1.450
1.530
63,432
-0.07(-4.38%)
Jun 10, 2020
1.620
1.620
1.560
1.600
42,362
+0.06(+3.90%)
Jun 09, 2020
1.600
1.600
1.510
1.540
32,155
+0.00(+0.00%)
Jun 08, 2020
1.590
1.600
1.510
1.540
55,915
+0.00(+0.00%)
Jun 05, 2020
1.570
1.590
1.500
1.540
61,628
+0.00(+0.00%)
Jun 04, 2020
1.580
1.610
1.400
1.540
275,790
-0.10(-6.10%)
Jun 03, 2020
1.610
1.700
1.580
1.640
91,172
-0.06(-3.53%)
Jun 02, 2020
1.770
1.800
1.670
1.700
50,952
-0.06(-3.41%)
Jun 01, 2020
1.550
1.760
1.550
1.760
60,015
+0.18(+11.39%)
May 29, 2020
1.700
1.700
1.570
1.580
88,718
-0.07(-4.24%)
May 28, 2020
1.610
1.660
1.610
1.650
75,647
+0.00(+0.00%)
May 27, 2020
1.640
1.680
1.610
1.650
23,811
-0.03(-1.79%)
May 26, 2020
1.800
1.810
1.610
1.680
89,722
-0.12(-6.67%)
May 25, 2020
1.710
1.830
1.710
1.800
81,241
+0.12(+7.14%)
May 22, 2020
1.580
1.680
1.580
1.680
130,603
+0.13(+8.39%)
May 21, 2020
1.480
1.550
1.460
1.550
115,644
+0.12(+8.39%)
May 20, 2020
1.450
1.450
1.420
1.430
134,080
+0.01(+0.70%)
May 19, 2020
1.570
1.570
1.420
1.420
144,483
+0.14(+10.94%)
May 15, 2020
1.280
1.280
1.280
0
-0.03(-2.29%)
May 14, 2020
1.300
1.390
1.270
1.310
184,670
-0.09(-6.43%)
May 13, 2020
1.410
1.410
1.350
1.400
109,358
-0.01(-0.71%)
May 12, 2020
1.400
1.410
1.320
1.410
217,826
+0.03(+2.17%)
May 11, 2020
1.480
1.480
1.380
1.380
157,513
-0.10(-6.76%)
May 08, 2020
1.480
1.500
1.450
1.480
59,707
+0.02(+1.37%)
May 07, 2020
1.500
1.500
1.450
1.460
66,433
-0.04(-2.67%)
May 06, 2020
1.450
1.560
1.450
1.500
93,128
+0.02(+1.35%)
May 05, 2020
1.500
1.500
1.450
1.480
29,086
-0.02(-1.33%)
May 04, 2020
1.500
1.510
1.470
1.500
115,075
-0.01(-0.66%)
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.