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
Sotherly Hotels
(NQ:
SOHO
)
1.410
+0.020 (+1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2022
1.970
2.000
1.940
1.960
26,315
-0.02(-1.01%)
Apr 28, 2022
1.970
1.980
1.900
1.980
42,091
+0.04(+2.06%)
Apr 27, 2022
1.940
2.010
1.920
1.940
28,063
+0.02(+1.04%)
Apr 26, 2022
1.990
1.990
1.920
1.920
35,914
-0.07(-3.52%)
Apr 25, 2022
1.980
2.000
1.960
1.990
53,403
-0.01(-0.50%)
Apr 22, 2022
2.000
2.040
1.950
2.000
63,709
-0.01(-0.50%)
Apr 21, 2022
2.060
2.060
2.005
2.010
79,265
-0.05(-2.19%)
Apr 20, 2022
2.060
2.060
2.030
2.055
31,291
-0.01(-0.72%)
Apr 19, 2022
2.050
2.100
2.020
2.070
73,042
+0.02(+0.98%)
Apr 18, 2022
2.050
2.080
2.010
2.050
55,533
-0.03(-1.44%)
Apr 14, 2022
2.080
2.110
2.070
2.080
51,456
+0.01(+0.48%)
Apr 13, 2022
2.110
2.110
2.070
2.070
90,575
-0.04(-1.90%)
Apr 12, 2022
2.110
2.130
2.090
2.110
19,466
+0.01(+0.48%)
Apr 11, 2022
2.090
2.170
2.090
2.100
26,631
-0.02(-0.94%)
Apr 08, 2022
2.080
2.150
2.080
2.120
31,779
+0.02(+0.95%)
Apr 07, 2022
2.120
2.170
2.090
2.100
112,818
-0.03(-1.41%)
Apr 06, 2022
2.150
2.170
2.111
2.130
42,018
-0.02(-0.93%)
Apr 05, 2022
2.180
2.180
2.110
2.150
148,069
+0.01(+0.47%)
Apr 04, 2022
2.170
2.180
2.080
2.140
80,496
+0.03(+1.42%)
Apr 01, 2022
2.100
2.150
2.070
2.110
63,272
+0.05(+2.43%)
Mar 31, 2022
2.050
2.090
2.040
2.060
55,196
+0.02(+0.98%)
Mar 30, 2022
2.070
2.070
2.010
2.040
87,181
+0.02(+0.99%)
Mar 29, 2022
2.030
2.092
2.020
2.020
77,470
-0.01(-0.49%)
Mar 28, 2022
2.030
2.080
2.010
2.030
77,259
-0.04(-1.93%)
Mar 25, 2022
2.160
2.160
2.010
2.070
171,956
-0.09(-4.17%)
Mar 24, 2022
2.120
2.170
2.090
2.160
158,168
+0.07(+3.35%)
Mar 23, 2022
2.090
2.159
2.090
2.090
56,011
-0.05(-2.34%)
Mar 22, 2022
2.150
2.180
2.080
2.140
54,131
+0.02(+0.94%)
Mar 21, 2022
2.100
2.190
2.100
2.120
47,860
-0.01(-0.47%)
Mar 18, 2022
2.080
2.140
2.070
2.130
38,669
-0.01(-0.47%)
Mar 17, 2022
2.180
2.182
2.090
2.140
70,376
-0.01(-0.47%)
Mar 16, 2022
2.070
2.180
2.070
2.150
22,361
+0.05(+2.38%)
Mar 15, 2022
2.150
2.160
2.060
2.100
13,509
+0.02(+0.96%)
Mar 14, 2022
2.120
2.180
2.046
2.080
57,568
-0.04(-1.89%)
Mar 11, 2022
2.190
2.230
2.090
2.120
47,897
-0.03(-1.40%)
Mar 10, 2022
2.200
2.240
2.140
2.150
40,832
-0.05(-2.26%)
Mar 09, 2022
2.200
2.290
2.160
2.200
61,826
+0.06(+2.79%)
Mar 08, 2022
2.070
2.190
2.070
2.140
42,455
+0.05(+2.39%)
Mar 07, 2022
2.230
2.230
2.050
2.090
39,070
-0.14(-6.28%)
Mar 04, 2022
2.290
2.290
2.181
2.230
38,335
-0.06(-2.62%)
Mar 03, 2022
2.290
2.420
2.150
2.290
70,177
-0.10(-4.18%)
Mar 02, 2022
2.300
2.400
2.288
2.390
39,474
+0.14(+6.22%)
Mar 01, 2022
2.400
2.400
2.250
2.250
17,510
-0.10(-4.26%)
Feb 28, 2022
2.310
2.400
2.310
2.350
28,657
+0.00(+0.00%)
Feb 25, 2022
2.320
2.400
2.320
2.350
33,539
+0.05(+2.17%)
Feb 24, 2022
2.210
2.310
2.150
2.300
38,648
+0.00(+0.00%)
Feb 23, 2022
2.320
2.450
2.250
2.300
29,861
+0.02(+0.88%)
Feb 22, 2022
2.280
2.430
2.250
2.280
141,842
-0.18(-7.32%)
Feb 18, 2022
2.460
0
-0.04(-1.60%)
Feb 17, 2022
2.490
2.560
2.431
2.500
41,003
+0.01(+0.40%)
Feb 16, 2022
2.490
2.490
2.420
2.490
37,601
-0.01(-0.40%)
Feb 15, 2022
2.470
2.530
2.430
2.500
45,490
+0.10(+4.17%)
Feb 14, 2022
2.420
2.490
2.400
2.400
29,087
-0.02(-0.83%)
Feb 11, 2022
2.500
2.500
2.380
2.420
51,551
-0.09(-3.59%)
Feb 10, 2022
2.550
2.610
2.480
2.510
59,854
-0.03(-1.18%)
Feb 09, 2022
2.480
2.580
2.420
2.540
86,164
+0.11(+4.53%)
Feb 08, 2022
2.380
2.440
2.370
2.430
67,315
+0.07(+2.97%)
Feb 07, 2022
2.200
2.389
2.150
2.360
93,840
+0.18(+8.26%)
Feb 04, 2022
2.190
2.200
2.150
2.180
28,967
+0.01(+0.46%)
Feb 03, 2022
2.130
2.170
23,101
+0.04(+1.88%)
Feb 02, 2022
2.080
2.210
2.029
2.130
81,439
+0.05(+2.40%)
Feb 01, 2022
2.010
2.080
1.990
2.080
73,818
+0.09(+4.52%)
Jan 31, 2022
2.010
1.990
38,092
-0.02(-1.00%)
Jan 28, 2022
2.050
2.050
1.990
2.010
16,019
-0.03(-1.47%)
Jan 27, 2022
2.130
2.130
2.000
2.040
31,505
-0.03(-1.45%)
Jan 26, 2022
2.100
2.140
2.070
2.070
41,330
+0.00(+0.00%)
Jan 25, 2022
1.960
2.090
1.950
2.070
51,024
+0.07(+3.50%)
Jan 24, 2022
1.910
2.020
1.900
2.000
134,164
-0.02(-0.99%)
Jan 21, 2022
2.060
2.120
1.980
2.020
53,245
-0.04(-1.94%)
Jan 20, 2022
2.050
2.090
2.040
2.060
45,285
+0.01(+0.49%)
Jan 19, 2022
2.130
2.130
2.040
2.050
65,946
-0.06(-2.84%)
Jan 18, 2022
2.180
2.220
2.100
2.110
45,693
-0.11(-4.95%)
Jan 14, 2022
2.220
0
-0.05(-2.20%)
Jan 13, 2022
2.250
2.300
2.230
2.270
26,417
+0.03(+1.34%)
Jan 12, 2022
2.270
2.290
2.195
2.240
34,877
-0.04(-1.75%)
Jan 11, 2022
2.230
2.280
2.195
2.280
19,637
+0.06(+2.70%)
Jan 10, 2022
2.220
2.290
2.110
2.220
128,171
+0.08(+3.74%)
Jan 07, 2022
2.120
2.190
2.110
2.140
33,648
+0.00(+0.00%)
Jan 06, 2022
2.120
2.180
2.040
2.140
40,754
+0.05(+2.39%)
Jan 05, 2022
2.140
2.200
2.039
2.090
83,900
-0.07(-3.24%)
Jan 04, 2022
2.130
2.190
2.130
2.160
113,011
+0.05(+2.37%)
Jan 03, 2022
2.120
2.160
2.070
2.110
57,472
+0.02(+0.96%)
Dec 31, 2021
1.980
2.105
1.970
2.090
185,254
+0.12(+6.09%)
Dec 30, 2021
1.900
2.000
1.900
1.970
248,948
+0.08(+4.23%)
Dec 29, 2021
1.900
1.989
1.890
1.890
118,043
-0.04(-2.07%)
Dec 28, 2021
1.980
2.030
1.900
1.930
156,096
-0.06(-3.02%)
Dec 27, 2021
2.050
2.070
1.950
1.990
134,010
-0.07(-3.40%)
Dec 23, 2021
2.110
2.110
2.030
2.060
81,582
-0.03(-1.44%)
Dec 22, 2021
2.050
2.120
2.040
2.090
112,072
+0.02(+0.97%)
Dec 21, 2021
2.030
2.080
2.021
2.070
165,236
+0.10(+5.08%)
Dec 20, 2021
1.990
2.000
1.930
1.970
85,041
-0.06(-2.96%)
Dec 17, 2021
2.020
2.110
1.980
2.030
115,414
-0.01(-0.49%)
Dec 16, 2021
2.050
2.100
2.000
2.040
47,537
+0.02(+0.99%)
Dec 15, 2021
2.070
2.150
1.990
2.020
107,246
-0.06(-2.88%)
Dec 14, 2021
2.150
2.201
2.080
2.080
61,578
-0.06(-2.80%)
Dec 13, 2021
2.230
2.230
2.130
2.140
57,159
-0.12(-5.31%)
Dec 10, 2021
2.340
2.346
2.220
2.260
58,299
-0.08(-3.42%)
Dec 09, 2021
2.380
2.425
2.330
2.340
45,451
-0.07(-2.90%)
Dec 08, 2021
2.410
2.480
2.390
2.410
73,915
+0.02(+0.84%)
Dec 07, 2021
2.440
2.440
2.380
2.390
50,950
+0.02(+0.84%)
Dec 06, 2021
2.280
2.415
2.260
2.370
74,393
+0.09(+3.95%)
Dec 03, 2021
2.340
2.420
2.240
2.280
62,264
-0.08(-3.39%)
Dec 02, 2021
2.260
2.360
2.246
2.360
127,587
+0.10(+4.42%)
Dec 01, 2021
2.210
2.390
2.180
2.260
161,266
+0.02(+0.89%)
Nov 30, 2021
2.100
2.290
2.090
2.240
107,754
+0.09(+4.19%)
Nov 29, 2021
2.290
2.290
2.150
2.150
73,057
-0.09(-4.02%)
Nov 26, 2021
2.330
2.380
2.170
2.240
125,723
-0.21(-8.57%)
Nov 24, 2021
2.370
2.450
2.360
2.450
20,655
+0.06(+2.51%)
Nov 23, 2021
2.420
2.440
2.378
2.390
23,845
-0.05(-2.05%)
Nov 22, 2021
2.380
2.450
2.300
2.440
23,292
+0.07(+2.95%)
Nov 19, 2021
2.400
2.400
2.320
2.370
46,598
-0.05(-2.07%)
Nov 18, 2021
2.430
2.446
2.400
2.420
192,802
-0.03(-1.22%)
Nov 17, 2021
2.480
2.500
2.420
2.450
34,099
-0.02(-0.81%)
Nov 16, 2021
2.530
2.600
2.410
2.470
55,158
-0.06(-2.37%)
Nov 15, 2021
2.690
2.690
2.480
2.530
125,397
-0.12(-4.53%)
Nov 12, 2021
2.770
2.770
2.480
2.650
324,871
-0.13(-4.68%)
Nov 11, 2021
2.850
2.900
2.690
2.780
170,057
-0.08(-2.80%)
Nov 10, 2021
2.830
2.860
78,140
+0.03(+1.06%)
Nov 09, 2021
2.840
2.900
2.690
2.830
142,621
+0.01(+0.35%)
Nov 08, 2021
2.780
2.860
2.730
2.820
328,012
+0.11(+4.06%)
Nov 05, 2021
2.560
2.910
2.445
2.710
559,207
+0.29(+11.98%)
Nov 04, 2021
2.470
2.500
2.390
2.420
33,106
-0.05(-2.02%)
Nov 03, 2021
2.360
2.480
2.360
2.470
59,943
+0.11(+4.66%)
Nov 02, 2021
2.340
2.360
2.275
2.360
37,252
+0.05(+2.16%)
Nov 01, 2021
2.320
2.300
2.290
2.310
42,731
+0.01(+0.43%)
Oct 29, 2021
2.270
2.360
2.270
2.300
38,963
+0.00(+0.00%)
Oct 28, 2021
2.380
2.460
2.290
2.300
50,708
-0.08(-3.36%)
Oct 27, 2021
2.450
2.455
2.350
2.380
106,736
-0.06(-2.46%)
Oct 26, 2021
2.480
2.420
2.440
24,806
-0.02(-0.81%)
Oct 25, 2021
2.450
2.542
2.450
2.460
57,132
+0.00(+0.00%)
Oct 22, 2021
2.480
2.540
2.457
2.460
25,251
-0.05(-1.85%)
Oct 21, 2021
2.590
2.590
2.470
2.506
27,304
+0.05(+2.09%)
Oct 20, 2021
2.460
2.515
2.400
2.455
64,870
+0.00(+0.20%)
Oct 19, 2021
2.460
2.500
2.440
2.450
40,368
+0.01(+0.38%)
Oct 18, 2021
2.450
2.500
2.403
2.441
80,501
+0.01(+0.44%)
Oct 15, 2021
2.490
2.490
2.430
2.430
36,213
-0.03(-1.22%)
Oct 14, 2021
2.510
2.540
2.440
2.460
83,882
-0.05(-1.99%)
Oct 13, 2021
2.480
2.550
2.460
2.510
42,792
+0.03(+1.21%)
Oct 12, 2021
2.460
2.500
2.460
2.480
16,108
+0.00(+0.00%)
Oct 11, 2021
2.480
2.529
2.430
2.480
40,164
+0.01(+0.40%)
Oct 08, 2021
2.500
2.540
2.450
2.470
46,778
-0.04(-1.59%)
Oct 07, 2021
2.500
2.550
2.500
2.510
16,033
+0.02(+0.80%)
Oct 06, 2021
2.530
2.550
2.480
2.490
112,601
-0.08(-3.11%)
Oct 05, 2021
2.580
2.600
2.550
2.570
33,334
+0.00(+0.00%)
Oct 04, 2021
2.570
2.610
2.570
2.570
35,714
-0.01(-0.39%)
Oct 01, 2021
2.530
2.660
2.530
2.580
106,446
+0.02(+0.78%)
Sep 30, 2021
2.560
2.650
2.550
2.560
79,276
-0.03(-1.16%)
Sep 29, 2021
2.610
2.726
2.585
2.590
59,991
-0.04(-1.52%)
Sep 28, 2021
2.680
2.716
2.630
2.630
55,347
-0.09(-3.31%)
Sep 27, 2021
2.700
2.750
2.660
2.720
82,953
+0.06(+2.26%)
Sep 24, 2021
2.700
2.700
2.620
2.660
40,035
-0.04(-1.48%)
Sep 23, 2021
2.700
2.730
2.700
2.700
61,514
+0.02(+0.75%)
Sep 22, 2021
2.650
2.730
2.650
2.680
106,444
+0.06(+2.29%)
Sep 21, 2021
2.630
2.740
2.600
2.620
75,715
+0.03(+1.16%)
Sep 20, 2021
2.620
2.680
2.540
2.590
145,760
-0.17(-6.16%)
Sep 17, 2021
2.730
2.770
2.670
2.760
143,471
+0.05(+1.85%)
Sep 16, 2021
2.650
2.730
2.607
2.710
188,404
+0.12(+4.63%)
Sep 15, 2021
2.520
2.590
2.427
2.590
160,373
+0.08(+3.19%)
Sep 14, 2021
2.530
2.550
2.496
2.510
21,992
-0.05(-1.95%)
Sep 13, 2021
2.480
2.570
2.470
2.560
102,012
+0.08(+3.23%)
Sep 10, 2021
2.500
2.510
2.461
2.480
15,320
-0.00(-0.20%)
Sep 09, 2021
2.430
2.500
2.419
2.485
48,877
+0.05(+2.26%)
Sep 08, 2021
2.400
2.440
2.360
2.430
36,949
+0.04(+1.67%)
Sep 07, 2021
2.400
2.400
2.390
2.390
28,401
+0.00(+0.00%)
Sep 03, 2021
2.410
2.430
2.360
2.390
26,069
-0.04(-1.65%)
Sep 02, 2021
2.440
2.478
2.380
2.430
51,692
+0.03(+1.25%)
Sep 01, 2021
2.380
2.460
2.350
2.400
59,302
+0.00(+0.00%)
Aug 31, 2021
2.270
2.440
2.270
2.400
120,182
+0.06(+2.56%)
Aug 30, 2021
2.490
2.505
2.320
2.340
133,684
-0.12(-4.88%)
Aug 27, 2021
2.400
2.500
2.390
2.460
56,722
+0.05(+2.07%)
Aug 26, 2021
2.370
2.480
2.370
2.410
65,397
+0.02(+0.84%)
Aug 25, 2021
2.360
2.440
2.320
2.390
130,114
+0.06(+2.36%)
Aug 24, 2021
2.220
2.370
2.213
2.335
146,546
+0.15(+6.62%)
Aug 23, 2021
2.090
2.220
2.090
2.190
104,450
+0.13(+6.31%)
Aug 20, 2021
1.990
2.090
1.970
2.060
146,846
+0.08(+4.04%)
Aug 19, 2021
1.980
1.990
1.910
1.980
269,528
-0.01(-0.50%)
Aug 18, 2021
2.020
2.074
1.970
1.990
447,542
-0.03(-1.49%)
Aug 17, 2021
2.050
2.050
2.000
2.020
201,211
-0.03(-1.46%)
Aug 16, 2021
2.290
2.290
1.999
2.050
435,952
-0.22(-9.69%)
Aug 13, 2021
2.320
2.320
2.260
2.270
365,098
-0.05(-2.16%)
Aug 12, 2021
2.300
2.500
2.230
2.320
707,543
+0.06(+2.65%)
Aug 11, 2021
2.240
2.280
2.210
2.260
91,623
+0.03(+1.35%)
Aug 10, 2021
2.280
2.280
2.210
2.230
110,720
-0.02(-0.89%)
Aug 09, 2021
2.230
2.307
2.230
2.250
51,410
+0.00(+0.00%)
Aug 06, 2021
2.220
2.462
2.220
2.250
119,783
+0.03(+1.35%)
Aug 05, 2021
2.210
2.270
2.200
2.220
114,158
+0.01(+0.45%)
Aug 04, 2021
2.220
2.250
2.170
2.210
75,419
-0.02(-0.90%)
Aug 03, 2021
2.310
2.317
2.210
2.230
216,715
-0.12(-5.11%)
Aug 02, 2021
2.330
2.386
2.325
2.350
50,525
+0.02(+0.86%)
Jul 30, 2021
2.350
2.390
2.320
2.330
104,823
-0.01(-0.43%)
Jul 29, 2021
2.390
2.470
2.340
2.340
206,001
-0.08(-3.31%)
Jul 28, 2021
2.530
2.530
2.380
2.420
206,617
-0.12(-4.72%)
Jul 27, 2021
2.610
2.620
2.510
2.540
208,039
-0.09(-3.42%)
Jul 26, 2021
2.690
2.750
2.620
2.630
71,684
-0.08(-2.95%)
Jul 23, 2021
2.690
2.728
2.650
2.710
35,110
+0.00(+0.00%)
Jul 22, 2021
2.740
2.762
2.670
2.710
68,557
-0.03(-1.09%)
Jul 21, 2021
2.730
2.820
2.660
2.740
250,591
+0.02(+0.74%)
Jul 20, 2021
2.720
2.810
2.720
2.720
113,045
+0.03(+1.12%)
Jul 19, 2021
2.960
2.960
2.615
2.690
266,984
-0.01(-0.37%)
Jul 16, 2021
2.750
2.826
2.650
2.700
84,319
-0.05(-1.82%)
Jul 15, 2021
2.750
2.770
2.700
2.750
90,235
+0.00(+0.00%)
Jul 14, 2021
2.780
2.860
2.710
2.750
55,906
+0.00(+0.00%)
Jul 13, 2021
2.790
2.850
2.740
2.750
59,281
-0.09(-3.17%)
Jul 12, 2021
2.850
2.897
2.810
2.840
61,896
-0.01(-0.35%)
Jul 09, 2021
2.690
2.870
2.666
2.850
150,773
+0.15(+5.56%)
Jul 08, 2021
2.700
2.830
2.600
2.700
177,618
-0.07(-2.53%)
Jul 07, 2021
2.920
2.960
2.750
2.770
226,610
-0.17(-5.78%)
Jul 06, 2021
3.000
3.010
2.900
2.940
112,699
-0.03(-1.01%)
Jul 02, 2021
3.040
3.040
2.950
2.970
108,752
-0.04(-1.33%)
Jul 01, 2021
3.050
3.060
2.990
3.010
128,840
+0.01(+0.33%)
Jun 30, 2021
3.030
3.090
2.998
3.000
244,414
+0.00(+0.00%)
Jun 29, 2021
3.060
3.100
2.990
3.000
131,220
-0.05(-1.64%)
Jun 28, 2021
3.300
3.320
3.010
3.050
469,336
-0.25(-7.58%)
Jun 25, 2021
3.320
3.350
3.280
3.300
182,431
-0.02(-0.60%)
Jun 24, 2021
3.350
3.437
3.320
3.320
648,683
+0.02(+0.61%)
Jun 23, 2021
3.290
3.360
3.260
3.300
236,381
+0.03(+0.92%)
Jun 22, 2021
3.350
3.411
3.270
3.270
115,380
-0.09(-2.68%)
Jun 21, 2021
3.350
3.480
3.331
3.360
126,066
+0.01(+0.30%)
Jun 18, 2021
3.480
3.500
3.300
3.350
172,690
-0.13(-3.74%)
Jun 17, 2021
3.600
3.720
3.480
3.480
135,659
-0.14(-3.87%)
Jun 16, 2021
3.590
3.740
3.590
3.620
184,131
+0.02(+0.56%)
Jun 15, 2021
3.870
3.960
3.600
3.600
104,200
-0.30(-7.69%)
Jun 14, 2021
4.080
4.080
3.870
3.900
110,579
-0.14(-3.47%)
Jun 11, 2021
4.050
4.095
4.010
4.040
36,615
+0.01(+0.25%)
Jun 10, 2021
4.080
4.150
4.000
4.030
70,491
-0.02(-0.49%)
Jun 09, 2021
4.080
4.150
4.010
4.050
202,767
+0.01(+0.25%)
Jun 08, 2021
3.910
4.170
3.850
4.040
272,405
+0.09(+2.28%)
Jun 07, 2021
3.780
4.000
3.780
3.950
88,683
+0.21(+5.61%)
Jun 04, 2021
3.850
3.950
3.700
3.740
247,898
-0.11(-2.86%)
Jun 03, 2021
3.990
4.000
3.780
3.850
150,671
-0.13(-3.27%)
Jun 02, 2021
3.950
3.980
3.850
3.980
209,359
+0.08(+2.05%)
Jun 01, 2021
3.690
3.950
3.690
3.900
205,335
+0.18(+4.84%)
May 28, 2021
3.770
3.780
3.640
3.720
77,359
-0.02(-0.53%)
May 27, 2021
3.710
3.787
3.690
3.740
105,973
+0.07(+1.91%)
May 26, 2021
3.560
3.810
3.560
3.670
205,016
+0.12(+3.38%)
May 25, 2021
3.460
3.630
3.460
3.550
177,629
+0.10(+2.90%)
May 24, 2021
3.450
3.491
3.360
3.450
78,395
+0.02(+0.58%)
May 21, 2021
3.190
3.440
3.190
3.430
115,440
+0.10(+3.00%)
May 20, 2021
3.260
3.370
3.220
3.330
124,145
+0.03(+0.91%)
May 19, 2021
3.250
3.360
3.220
3.300
160,685
-0.01(-0.30%)
May 18, 2021
3.260
3.430
3.230
3.310
108,636
+0.04(+1.22%)
May 17, 2021
3.260
3.360
3.180
3.270
138,221
-0.04(-1.21%)
May 14, 2021
3.300
3.430
3.250
3.310
120,541
+0.00(+0.00%)
May 13, 2021
3.070
3.400
3.070
3.310
746,351
+0.22(+7.12%)
May 12, 2021
3.220
3.470
3.050
3.090
467,776
-0.15(-4.63%)
May 11, 2021
3.390
3.600
3.220
3.240
1,769,894
-0.31(-8.73%)
May 10, 2021
3.390
4.040
3.280
3.550
3,136,574
+0.16(+4.72%)
May 07, 2021
3.170
3.450
3.150
3.390
514,656
+0.23(+7.28%)
May 06, 2021
3.090
3.180
3.045
3.160
70,329
+0.06(+1.94%)
May 05, 2021
3.130
3.170
3.090
3.100
78,056
-0.04(-1.27%)
May 04, 2021
3.110
3.200
3.100
3.140
62,889
-0.02(-0.63%)
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.