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
Exfo Inc
(NQ:
EXFO
)
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
2.520
2.520
2.430
2.460
6,658
-0.04(-1.60%)
Apr 29, 2020
2.420
2.510
2.420
2.500
14,666
+0.10(+4.17%)
Apr 28, 2020
2.250
2.420
2.210
2.400
197,607
+0.15(+6.67%)
Apr 27, 2020
2.250
2.280
2.200
2.250
20,239
+0.06(+2.74%)
Apr 24, 2020
2.310
2.320
2.136
2.190
67,900
-0.05(-2.23%)
Apr 23, 2020
2.390
2.390
2.205
2.240
240,269
+0.03(+1.36%)
Apr 22, 2020
2.140
2.290
2.120
2.210
220,633
+0.02(+0.91%)
Apr 21, 2020
2.370
2.394
2.190
2.190
160,021
-0.20(-8.37%)
Apr 20, 2020
2.430
2.460
2.370
2.390
38,587
-0.03(-1.24%)
Apr 17, 2020
2.500
2.532
2.360
2.420
236,100
-0.06(-2.42%)
Apr 16, 2020
2.500
2.570
2.480
2.480
20,619
-0.02(-0.80%)
Apr 15, 2020
2.620
2.620
2.450
2.500
38,373
-0.13(-4.94%)
Apr 14, 2020
2.720
2.770
2.520
2.630
71,536
-0.12(-4.36%)
Apr 13, 2020
2.950
2.950
2.660
2.750
22,900
-0.24(-8.03%)
Apr 09, 2020
2.830
2.990
2.830
2.990
6,200
+0.22(+7.77%)
Apr 08, 2020
2.670
3.000
2.660
2.775
44,504
-0.14(-4.66%)
Apr 07, 2020
2.900
3.010
2.800
2.910
23,884
+0.16(+5.82%)
Apr 06, 2020
2.780
2.830
2.580
2.750
24,832
+0.08(+3.00%)
Apr 03, 2020
2.540
2.770
2.350
2.670
37,000
+0.17(+6.80%)
Apr 02, 2020
2.640
2.640
2.490
2.500
6,456
-0.06(-2.34%)
Apr 01, 2020
2.500
2.560
2.420
2.560
9,638
-0.03(-1.16%)
Mar 31, 2020
2.610
2.610
2.490
2.590
30,011
+0.09(+3.60%)
Mar 30, 2020
2.540
2.570
2.440
2.500
9,750
-0.06(-2.34%)
Mar 27, 2020
2.945
2.945
2.560
2.560
9,900
-0.34(-11.72%)
Mar 26, 2020
2.900
2.970
2.880
2.900
16,162
+0.10(+3.57%)
Mar 25, 2020
2.530
2.840
2.460
2.800
10,764
+0.29(+11.55%)
Mar 24, 2020
2.360
2.583
2.360
2.510
37,765
+0.17(+7.26%)
Mar 23, 2020
2.150
2.360
2.072
2.340
37,894
+0.19(+8.84%)
Mar 20, 2020
2.180
2.250
2.090
2.150
121,200
-0.01(-0.46%)
Mar 19, 2020
2.100
2.190
2.070
2.160
26,435
+0.07(+3.35%)
Mar 18, 2020
2.260
2.270
2.050
2.090
29,781
-0.26(-11.06%)
Mar 17, 2020
2.240
2.390
2.000
2.350
44,317
+0.03(+1.29%)
Mar 16, 2020
2.480
2.480
2.230
2.320
19,056
-0.37(-13.75%)
Mar 13, 2020
2.550
2.690
2.485
2.690
64,500
+0.10(+3.86%)
Mar 12, 2020
2.820
2.820
2.590
2.590
33,117
-0.34(-11.60%)
Mar 11, 2020
2.900
3.050
2.900
2.930
6,280
-0.12(-3.93%)
Mar 10, 2020
2.990
3.100
2.870
3.050
24,791
+0.03(+0.99%)
Mar 09, 2020
3.250
3.250
2.930
3.020
37,640
-0.36(-10.65%)
Mar 06, 2020
3.500
3.520
3.380
3.380
261,200
-0.20(-5.59%)
Mar 05, 2020
3.590
3.610
3.570
3.580
263,152
-0.07(-1.92%)
Mar 04, 2020
3.770
3.770
3.630
3.650
14,300
-0.14(-3.69%)
Mar 03, 2020
3.540
3.800
3.530
3.790
20,571
+0.22(+6.16%)
Mar 02, 2020
3.460
3.610
3.460
3.570
19,618
+0.02(+0.56%)
Feb 28, 2020
3.300
3.550
3.300
3.550
15,600
+0.12(+3.41%)
Feb 27, 2020
3.410
3.560
3.380
3.433
14,674
-0.12(-3.30%)
Feb 26, 2020
3.600
3.600
3.440
3.550
28,353
-0.10(-2.74%)
Feb 25, 2020
3.760
3.760
3.600
3.650
242,237
-0.33(-8.29%)
Feb 24, 2020
4.080
4.080
3.980
3.980
8,741
-0.15(-3.63%)
Feb 21, 2020
4.240
4.240
4.080
4.130
4,200
-0.07(-1.67%)
Feb 20, 2020
4.150
4.220
4.100
4.200
14,483
+0.01(+0.29%)
Feb 19, 2020
4.180
4.250
4.150
4.188
27,846
+0.04(+0.92%)
Feb 18, 2020
4.090
4.170
4.090
4.150
17,226
+0.00(+0.00%)
Feb 14, 2020
4.110
4.190
4.030
4.150
21,500
+0.06(+1.34%)
Feb 13, 2020
4.020
4.100
3.920
4.095
22,071
+0.06(+1.61%)
Feb 12, 2020
3.950
4.064
3.920
4.030
9,502
+0.09(+2.28%)
Feb 11, 2020
3.900
4.040
3.900
3.940
20,342
-0.01(-0.25%)
Feb 10, 2020
3.860
3.970
3.860
3.950
36,643
+0.05(+1.28%)
Feb 07, 2020
3.970
3.970
3.840
3.900
46,600
-0.01(-0.26%)
Feb 06, 2020
3.950
4.070
3.910
3.910
70,260
-0.03(-0.76%)
Feb 05, 2020
3.900
3.950
3.900
3.940
119,765
+0.03(+0.77%)
Feb 04, 2020
3.910
3.970
3.900
3.910
90,050
-0.02(-0.51%)
Feb 03, 2020
3.850
3.970
3.850
3.930
15,810
+0.01(+0.26%)
Jan 31, 2020
3.900
3.920
3.828
3.920
30,000
-0.05(-1.26%)
Jan 30, 2020
3.960
3.970
3.830
3.970
37,272
+0.00(+0.00%)
Jan 29, 2020
4.000
4.020
3.970
3.970
10,582
-0.03(-0.75%)
Jan 28, 2020
4.020
4.020
3.940
4.000
27,119
+0.00(+0.00%)
Jan 27, 2020
3.950
4.030
3.920
4.000
19,404
-0.04(-0.99%)
Jan 24, 2020
4.020
4.070
4.020
4.040
22,100
+0.02(+0.50%)
Jan 23, 2020
4.000
4.051
4.000
4.020
11,337
+0.00(+0.00%)
Jan 22, 2020
4.020
4.050
3.960
4.020
49,718
-0.09(-2.19%)
Jan 21, 2020
4.110
4.130
3.950
4.110
37,486
+0.03(+0.74%)
Jan 17, 2020
3.980
4.080
3.980
4.080
12,900
+0.02(+0.49%)
Jan 16, 2020
4.090
4.100
4.030
4.060
66,603
+0.04(+1.00%)
Jan 15, 2020
4.000
4.100
4.000
4.020
79,079
+0.02(+0.50%)
Jan 14, 2020
4.250
4.320
3.920
4.000
220,812
-0.30(-6.98%)
Jan 13, 2020
4.300
4.330
4.210
4.300
91,155
-0.02(-0.46%)
Jan 10, 2020
4.280
4.350
4.280
4.320
54,600
+0.03(+0.58%)
Jan 09, 2020
4.260
4.420
4.250
4.295
91,279
+0.04(+0.82%)
Jan 08, 2020
4.400
4.600
4.250
4.260
528,998
-0.64(-13.06%)
Jan 07, 2020
4.950
4.950
4.870
4.900
303,180
+0.07(+1.45%)
Jan 06, 2020
4.830
4.870
4.800
4.830
50,498
+0.01(+0.21%)
Jan 03, 2020
4.910
4.910
4.800
4.820
15,400
-0.06(-1.23%)
Jan 02, 2020
4.700
4.880
4.700
4.880
92,126
+0.26(+5.54%)
Dec 31, 2019
4.600
4.630
4.580
4.624
28,600
+0.04(+0.96%)
Dec 30, 2019
4.400
4.580
4.400
4.580
99,321
+0.18(+4.09%)
Dec 27, 2019
4.480
4.525
4.400
4.400
7,000
-0.05(-1.12%)
Dec 26, 2019
4.460
4.470
4.330
4.450
2,535
-0.02(-0.45%)
Dec 24, 2019
4.470
4.480
4.460
4.470
1,400
+0.01(+0.22%)
Dec 23, 2019
4.500
4.500
4.460
4.460
13,677
-0.01(-0.22%)
Dec 20, 2019
4.500
4.500
4.420
4.470
43,400
+0.01(+0.22%)
Dec 19, 2019
4.440
4.470
4.440
4.460
173,912
+0.01(+0.22%)
Dec 18, 2019
4.430
4.470
4.400
4.450
26,075
+0.07(+1.60%)
Dec 17, 2019
4.190
4.380
4.190
4.380
19,800
+0.15(+3.55%)
Dec 16, 2019
4.340
4.390
4.170
4.230
12,293
-0.10(-2.31%)
Dec 13, 2019
4.440
4.460
4.220
4.330
29,200
-0.06(-1.48%)
Dec 12, 2019
4.260
4.410
4.140
4.395
124,032
+0.16(+3.90%)
Dec 11, 2019
4.261
4.365
4.180
4.230
14,740
-0.11(-2.53%)
Dec 10, 2019
4.256
4.380
4.256
4.340
5,951
-0.04(-0.91%)
Dec 09, 2019
4.400
4.439
4.340
4.380
9,390
+0.01(+0.34%)
Dec 06, 2019
4.360
4.410
4.350
4.365
20,100
-0.02(-0.46%)
Dec 05, 2019
4.480
4.523
4.360
4.385
28,004
-0.12(-2.56%)
Dec 04, 2019
4.510
4.560
4.480
4.500
138,712
-0.03(-0.66%)
Dec 03, 2019
4.480
4.540
4.480
4.530
28,097
+0.02(+0.44%)
Dec 02, 2019
4.630
4.630
4.470
4.510
34,620
-0.06(-1.31%)
Nov 29, 2019
4.550
4.600
4.450
4.570
28,800
+0.02(+0.44%)
Nov 27, 2019
4.360
4.550
4.330
4.550
41,500
+0.16(+3.64%)
Nov 26, 2019
4.291
4.440
4.291
4.390
30,777
+0.06(+1.39%)
Nov 25, 2019
4.270
4.340
4.210
4.330
35,200
+0.02(+0.46%)
Nov 22, 2019
4.293
4.320
4.179
4.310
23,900
-0.03(-0.69%)
Nov 21, 2019
4.350
4.350
4.210
4.340
17,777
+0.00(+0.00%)
Nov 20, 2019
4.300
4.340
4.220
4.340
8,914
+0.06(+1.40%)
Nov 19, 2019
4.360
4.360
4.270
4.280
2,214
-0.01(-0.23%)
Nov 18, 2019
4.400
4.400
4.290
4.290
2,348
-0.12(-2.83%)
Nov 15, 2019
4.420
4.460
4.370
4.415
9,100
-0.00(-0.11%)
Nov 14, 2019
4.364
4.420
4.303
4.420
31,774
+0.10(+2.31%)
Nov 13, 2019
4.200
4.335
4.180
4.320
9,116
+0.07(+1.65%)
Nov 12, 2019
4.230
4.261
4.200
4.250
5,688
+0.04(+0.95%)
Nov 11, 2019
4.240
4.290
4.200
4.210
4,916
-0.08(-1.86%)
Nov 08, 2019
4.370
4.370
4.280
4.290
3,800
-0.04(-0.92%)
Nov 07, 2019
4.210
4.370
4.210
4.330
34,291
+0.08(+1.88%)
Nov 06, 2019
4.300
4.380
4.220
4.250
25,867
+0.03(+0.68%)
Nov 05, 2019
4.100
4.280
4.100
4.221
19,344
+0.17(+4.23%)
Nov 04, 2019
4.060
4.109
4.050
4.050
4,827
-0.02(-0.49%)
Nov 01, 2019
4.030
4.121
4.030
4.070
3,300
+0.01(+0.25%)
Oct 31, 2019
4.010
4.160
4.000
4.060
11,462
+0.12(+3.05%)
Oct 30, 2019
4.010
4.030
3.890
3.940
5,462
-0.11(-2.72%)
Oct 29, 2019
4.160
4.161
3.970
4.050
12,994
-0.10(-2.41%)
Oct 28, 2019
4.210
4.210
4.120
4.150
8,830
-0.08(-1.89%)
Oct 25, 2019
4.240
4.300
4.210
4.230
19,300
+0.03(+0.82%)
Oct 24, 2019
4.100
4.196
4.100
4.196
7,535
+0.13(+3.22%)
Oct 23, 2019
4.080
4.080
3.960
4.065
6,272
+0.02(+0.37%)
Oct 22, 2019
4.100
4.130
3.940
4.050
34,430
-0.07(-1.70%)
Oct 21, 2019
4.270
4.270
3.920
4.120
14,671
-0.06(-1.44%)
Oct 18, 2019
3.920
4.210
3.820
4.180
70,900
+0.35(+9.28%)
Oct 17, 2019
3.790
3.880
3.790
3.825
18,549
+0.07(+1.73%)
Oct 16, 2019
3.700
3.820
3.700
3.760
5,161
+0.00(+0.00%)
Oct 15, 2019
3.640
3.850
3.640
3.760
48,766
+0.14(+3.87%)
Oct 14, 2019
3.760
3.980
3.620
3.620
42,218
-0.19(-4.99%)
Oct 11, 2019
3.815
3.824
3.740
3.810
22,600
+0.03(+0.79%)
Oct 10, 2019
3.730
3.800
3.615
3.780
112,255
+0.10(+2.72%)
Oct 09, 2019
3.730
3.750
3.650
3.680
43,383
+0.00(+0.00%)
Oct 08, 2019
3.740
3.740
3.680
3.680
11,169
-0.05(-1.34%)
Oct 07, 2019
3.750
3.750
3.730
3.730
4,770
+0.03(+0.87%)
Oct 04, 2019
3.680
3.735
3.670
3.698
1,500
+0.02(+0.48%)
Oct 03, 2019
3.770
3.780
3.610
3.680
92,363
-0.11(-2.90%)
Oct 02, 2019
3.940
3.940
3.770
3.790
4,898
-0.15(-3.81%)
Oct 01, 2019
4.020
4.050
3.860
3.940
31,415
-0.05(-1.25%)
Sep 30, 2019
3.850
3.990
3.840
3.990
8,814
+0.07(+1.79%)
Sep 27, 2019
3.830
3.950
3.830
3.920
9,100
-0.02(-0.51%)
Sep 26, 2019
3.790
3.940
3.740
3.940
4,547
+0.13(+3.41%)
Sep 25, 2019
3.654
3.810
3.654
3.810
2,771
+0.08(+2.14%)
Sep 24, 2019
3.650
3.730
3.640
3.730
2,134
+0.04(+1.08%)
Sep 23, 2019
3.760
3.760
3.690
3.690
710
-0.08(-2.12%)
Sep 20, 2019
3.830
3.830
3.770
3.770
900
-0.02(-0.53%)
Sep 19, 2019
3.800
3.920
3.790
3.790
2,829
+0.09(+2.43%)
Sep 18, 2019
3.730
3.770
3.700
3.700
5,916
-0.10(-2.63%)
Sep 17, 2019
3.720
3.800
3.690
3.800
2,222
+0.06(+1.60%)
Sep 16, 2019
3.690
3.792
3.640
3.740
43,961
+0.02(+0.54%)
Sep 13, 2019
3.780
3.780
3.720
3.720
800
+0.01(+0.27%)
Sep 12, 2019
3.830
3.840
3.710
3.710
2,456
-0.12(-3.13%)
Sep 11, 2019
3.688
3.857
3.688
3.830
2,484
-0.07(-1.79%)
Sep 10, 2019
3.708
3.900
3.675
3.900
21,883
+0.15(+4.14%)
Sep 09, 2019
3.550
3.750
3.550
3.745
7,236
+0.15(+4.03%)
Sep 06, 2019
3.750
3.750
3.570
3.600
4,100
-0.14(-3.74%)
Sep 05, 2019
3.600
3.740
3.600
3.740
5,248
+0.27(+7.78%)
Sep 04, 2019
3.610
3.710
3.470
3.470
4,449
-0.15(-4.14%)
Sep 03, 2019
3.650
3.680
3.590
3.620
6,072
-0.03(-0.82%)
Aug 30, 2019
3.560
3.650
3.560
3.650
9,300
+0.19(+5.49%)
Aug 29, 2019
3.620
3.640
3.460
3.460
4,568
-0.19(-5.21%)
Aug 28, 2019
3.600
3.650
3.600
3.650
6,137
+0.24(+7.04%)
Aug 27, 2019
3.640
3.640
3.410
3.410
67,210
-0.25(-6.96%)
Aug 26, 2019
3.626
3.690
3.626
3.665
9,578
+0.02(+0.41%)
Aug 23, 2019
3.650
3.770
3.630
3.650
12,700
+0.00(+0.00%)
Aug 22, 2019
3.700
3.700
3.610
3.650
2,890
-0.04(-1.08%)
Aug 21, 2019
3.660
3.698
3.650
3.690
4,936
+0.00(+0.00%)
Aug 20, 2019
3.690
3.700
3.670
3.690
2,786
-0.01(-0.27%)
Aug 19, 2019
3.680
3.750
3.680
3.700
3,272
+0.00(+0.00%)
Aug 16, 2019
3.760
3.760
3.690
3.700
4,600
+0.01(+0.27%)
Aug 15, 2019
3.680
3.690
3.600
3.690
5,621
-0.04(-1.07%)
Aug 14, 2019
3.790
3.811
3.660
3.730
12,734
+0.01(+0.27%)
Aug 13, 2019
3.690
3.730
3.640
3.720
7,281
-0.01(-0.27%)
Aug 12, 2019
3.780
3.818
3.720
3.730
13,254
-0.06(-1.58%)
Aug 09, 2019
3.790
3.860
3.720
3.790
20,600
-0.03(-0.79%)
Aug 08, 2019
3.780
3.840
3.780
3.820
12,012
+0.09(+2.41%)
Aug 07, 2019
3.700
3.800
3.700
3.730
14,316
-0.03(-0.80%)
Aug 06, 2019
3.810
3.810
3.710
3.760
15,702
-0.02(-0.53%)
Aug 05, 2019
3.455
3.830
3.455
3.780
4,942
+0.00(+0.00%)
Aug 02, 2019
3.860
3.860
3.710
3.780
12,600
-0.09(-2.33%)
Aug 01, 2019
3.860
3.890
3.840
3.870
9,749
+0.02(+0.52%)
Jul 31, 2019
3.790
3.910
3.739
3.850
10,929
-0.02(-0.52%)
Jul 30, 2019
3.730
3.880
3.690
3.870
6,362
+0.08(+2.11%)
Jul 29, 2019
3.910
3.910
3.790
3.790
13,616
-0.20(-5.01%)
Jul 26, 2019
3.860
3.990
3.790
3.990
4,200
+0.09(+2.31%)
Jul 25, 2019
3.870
3.940
3.810
3.900
19,568
+0.00(+0.00%)
Jul 24, 2019
3.840
3.900
3.760
3.900
21,637
+0.05(+1.30%)
Jul 23, 2019
3.720
3.850
3.720
3.850
8,768
+0.12(+3.22%)
Jul 22, 2019
3.700
3.740
3.680
3.730
9,023
-0.04(-1.06%)
Jul 19, 2019
3.730
3.790
3.690
3.770
16,900
+0.04(+1.07%)
Jul 18, 2019
3.730
3.780
3.720
3.730
8,116
-0.05(-1.32%)
Jul 17, 2019
3.760
3.785
3.690
3.780
13,999
-0.05(-1.31%)
Jul 16, 2019
3.690
3.830
3.690
3.830
14,240
+0.07(+1.86%)
Jul 15, 2019
3.830
3.830
3.610
3.760
35,051
-0.07(-1.83%)
Jul 12, 2019
3.630
3.867
3.471
3.830
37,100
+0.28(+7.89%)
Jul 11, 2019
3.590
3.900
3.490
3.550
84,022
-0.35(-8.97%)
Jul 10, 2019
4.010
4.010
3.840
3.900
27,757
-0.04(-1.02%)
Jul 09, 2019
4.100
4.100
3.910
3.940
9,267
-0.16(-3.90%)
Jul 08, 2019
4.130
4.130
3.950
4.100
26,471
+0.04(+0.91%)
Jul 05, 2019
4.120
4.120
3.950
4.063
9,700
-0.12(-2.80%)
Jul 03, 2019
4.030
4.220
4.020
4.180
14,800
+0.08(+1.95%)
Jul 02, 2019
4.080
4.100
3.950
4.100
16,755
+0.10(+2.50%)
Jul 01, 2019
3.660
4.300
3.660
4.000
57,128
+0.34(+9.29%)
Jun 28, 2019
3.870
3.910
3.660
3.660
8,000
-0.16(-4.19%)
Jun 27, 2019
3.780
3.880
3.740
3.820
6,958
+0.02(+0.53%)
Jun 26, 2019
3.690
3.800
3.690
3.800
16,965
+0.03(+0.80%)
Jun 25, 2019
3.740
3.772
3.710
3.770
11,165
-0.08(-2.08%)
Jun 24, 2019
3.710
3.850
3.710
3.850
9,536
+0.18(+4.90%)
Jun 21, 2019
3.780
3.780
3.630
3.670
10,700
-0.08(-2.13%)
Jun 20, 2019
3.700
3.775
3.700
3.750
8,346
+0.05(+1.35%)
Jun 19, 2019
3.570
3.720
3.570
3.700
7,259
+0.10(+2.78%)
Jun 18, 2019
3.510
3.620
3.510
3.600
12,093
+0.05(+1.41%)
Jun 17, 2019
3.710
3.730
3.550
3.550
31,755
-0.15(-4.05%)
Jun 14, 2019
3.720
3.779
3.690
3.700
10,500
-0.04(-1.07%)
Jun 13, 2019
3.710
3.783
3.698
3.740
19,305
+0.00(+0.00%)
Jun 12, 2019
3.860
3.860
3.710
3.740
28,518
-0.10(-2.60%)
Jun 11, 2019
3.890
3.890
3.800
3.840
22,876
-0.09(-2.29%)
Jun 10, 2019
3.850
3.930
3.850
3.930
15,268
+0.06(+1.55%)
Jun 07, 2019
3.870
3.940
3.840
3.870
28,000
-0.08(-2.03%)
Jun 06, 2019
3.920
3.950
3.840
3.950
24,839
-0.04(-1.00%)
Jun 05, 2019
4.090
4.122
3.820
3.990
46,296
-0.04(-0.99%)
Jun 04, 2019
4.150
4.150
4.020
4.030
43,548
-0.22(-5.18%)
Jun 03, 2019
4.120
4.250
4.050
4.250
37,706
+0.19(+4.68%)
May 31, 2019
4.200
4.200
4.050
4.060
19,900
-0.17(-4.02%)
May 30, 2019
3.900
4.230
3.900
4.230
30,381
+0.28(+7.09%)
May 29, 2019
4.311
4.311
3.860
3.950
74,611
-0.41(-9.40%)
May 28, 2019
4.250
4.400
4.250
4.360
23,923
+0.00(+0.00%)
May 24, 2019
4.440
4.440
4.330
4.360
41,500
-0.02(-0.46%)
May 23, 2019
4.370
4.430
4.280
4.380
120,276
+0.02(+0.46%)
May 22, 2019
4.310
4.370
4.310
4.360
18,362
+0.05(+1.16%)
May 21, 2019
4.560
4.560
4.290
4.310
67,153
-0.09(-2.05%)
May 20, 2019
4.450
4.450
4.300
4.400
94,143
+0.17(+4.02%)
May 17, 2019
4.200
4.270
4.170
4.230
32,300
+0.03(+0.71%)
May 16, 2019
4.010
4.240
4.010
4.200
69,098
-0.14(-3.23%)
May 15, 2019
4.400
4.400
4.101
4.340
47,708
-0.04(-0.91%)
May 14, 2019
4.310
4.390
4.140
4.380
50,431
+0.22(+5.29%)
May 13, 2019
4.600
4.600
4.120
4.160
84,513
-0.49(-10.54%)
May 10, 2019
4.700
4.700
4.500
4.650
57,800
-0.05(-1.06%)
May 09, 2019
4.650
4.700
4.380
4.700
64,297
+0.15(+3.32%)
May 08, 2019
4.800
4.800
4.450
4.549
64,297
-0.25(-5.23%)
May 07, 2019
4.570
4.800
4.350
4.800
83,515
+0.31(+6.90%)
May 06, 2019
4.670
4.670
4.350
4.490
45,626
-0.19(-4.06%)
May 03, 2019
4.660
4.680
4.480
4.680
40,600
+0.09(+1.96%)
May 02, 2019
4.780
4.785
4.470
4.590
42,102
-0.16(-3.37%)
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.