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
The One Group
(NQ:
STKS
)
5.200
-0.050 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.410
9.900
8.630
9.300
275,100
-0.25(-2.62%)
Apr 29, 2021
9.120
9.900
8.870
9.550
374,884
+0.49(+5.41%)
Apr 28, 2021
9.060
9.270
8.900
9.060
104,288
+0.01(+0.11%)
Apr 27, 2021
9.030
9.260
8.920
9.050
118,912
+0.02(+0.22%)
Apr 26, 2021
9.080
9.250
8.810
9.030
145,714
+0.04(+0.44%)
Apr 23, 2021
8.840
9.160
8.350
8.990
163,500
+0.24(+2.74%)
Apr 22, 2021
8.280
8.850
8.130
8.750
245,347
+0.43(+5.17%)
Apr 21, 2021
8.280
8.840
8.020
8.320
131,774
+0.05(+0.60%)
Apr 20, 2021
9.050
9.050
8.000
8.270
235,511
-0.67(-7.49%)
Apr 19, 2021
9.160
9.750
8.810
8.940
323,154
-0.10(-1.11%)
Apr 16, 2021
8.880
9.500
8.640
9.040
282,100
+0.24(+2.73%)
Apr 15, 2021
8.800
8.870
8.420
8.800
82,799
+0.13(+1.50%)
Apr 14, 2021
8.600
8.750
8.440
8.670
60,104
+0.06(+0.70%)
Apr 13, 2021
8.740
8.790
8.330
8.610
57,633
-0.13(-1.49%)
Apr 12, 2021
8.900
8.900
8.540
8.740
146,495
-0.06(-0.68%)
Apr 09, 2021
8.380
8.890
8.150
8.800
65,700
+0.43(+5.14%)
Apr 08, 2021
8.420
8.438
8.120
8.370
52,943
+0.07(+0.84%)
Apr 07, 2021
8.740
8.970
8.300
8.300
131,112
-0.29(-3.38%)
Apr 06, 2021
8.450
8.780
8.110
8.590
102,212
+0.32(+3.87%)
Apr 05, 2021
7.770
8.630
7.770
8.270
202,492
+0.29(+3.63%)
Apr 01, 2021
7.480
8.310
7.150
7.980
176,600
+0.50(+6.68%)
Mar 31, 2021
7.400
7.730
7.320
7.480
104,661
+0.16(+2.19%)
Mar 30, 2021
7.420
7.580
7.070
7.320
119,895
-0.22(-2.92%)
Mar 29, 2021
8.090
8.190
6.880
7.540
393,230
-0.65(-7.94%)
Mar 26, 2021
8.820
9.320
7.780
8.190
357,100
-0.53(-6.08%)
Mar 25, 2021
7.890
8.720
7.600
8.720
221,451
+0.72(+9.00%)
Mar 24, 2021
8.190
8.640
7.550
8.000
237,264
-0.26(-3.15%)
Mar 23, 2021
7.810
10.90
7.520
8.260
871,295
+0.44(+5.63%)
Mar 22, 2021
8.500
8.600
7.160
7.820
310,498
-0.75(-8.75%)
Mar 19, 2021
8.260
8.640
7.580
8.570
355,200
+0.13(+1.54%)
Mar 18, 2021
7.810
8.990
7.810
8.440
589,786
+0.53(+6.70%)
Mar 17, 2021
6.830
8.610
6.812
7.910
447,841
+1.14(+16.84%)
Mar 16, 2021
6.600
6.920
6.310
6.770
289,888
+0.17(+2.58%)
Mar 15, 2021
6.050
6.980
6.050
6.600
231,150
+0.59(+9.82%)
Mar 12, 2021
5.860
6.010
5.750
6.010
65,900
+0.18(+3.09%)
Mar 11, 2021
5.920
5.980
5.670
5.830
28,606
-0.07(-1.19%)
Mar 10, 2021
5.620
5.970
5.430
5.900
104,164
+0.45(+8.26%)
Mar 09, 2021
5.300
5.450
5.120
5.450
142,250
+0.16(+3.02%)
Mar 08, 2021
5.560
5.560
5.070
5.290
220,238
-0.17(-3.11%)
Mar 05, 2021
5.620
6.147
4.830
5.460
148,400
-0.09(-1.62%)
Mar 04, 2021
6.050
6.155
5.250
5.550
125,471
-0.41(-6.88%)
Mar 03, 2021
5.540
6.100
5.390
5.960
80,746
+0.41(+7.39%)
Mar 02, 2021
5.320
5.590
5.250
5.550
34,855
+0.22(+4.13%)
Mar 01, 2021
4.850
5.330
4.530
5.330
96,708
+0.42(+8.55%)
Feb 26, 2021
5.010
5.169
4.808
4.910
54,200
-0.09(-1.80%)
Feb 25, 2021
5.340
5.440
5.000
5.000
64,554
-0.37(-6.89%)
Feb 24, 2021
5.750
6.250
5.280
5.370
289,552
-0.37(-6.45%)
Feb 23, 2021
5.900
6.750
5.550
5.740
250,731
+0.00(+0.00%)
Feb 22, 2021
5.150
6.260
5.140
5.740
425,565
+0.73(+14.57%)
Feb 19, 2021
4.500
5.250
4.412
5.010
269,300
+0.51(+11.33%)
Feb 18, 2021
4.500
4.640
4.250
4.500
62,266
-0.15(-3.23%)
Feb 17, 2021
4.030
4.750
4.000
4.650
408,626
+0.39(+9.15%)
Feb 16, 2021
4.640
4.680
4.230
4.260
169,004
-0.31(-6.78%)
Feb 12, 2021
4.090
4.640
3.920
4.570
102,300
+0.47(+11.46%)
Feb 11, 2021
4.240
4.330
4.100
4.100
32,164
-0.11(-2.61%)
Feb 10, 2021
4.220
4.405
4.160
4.210
74,087
+0.05(+1.20%)
Feb 09, 2021
4.110
4.280
4.060
4.160
54,399
+0.04(+0.97%)
Feb 08, 2021
4.070
4.240
3.948
4.120
69,009
-0.01(-0.24%)
Feb 05, 2021
3.970
4.170
3.962
4.130
89,400
+0.16(+4.03%)
Feb 04, 2021
3.960
4.050
3.960
3.970
44,626
-0.01(-0.25%)
Feb 03, 2021
3.970
3.980
3.910
3.980
61,047
+0.04(+1.02%)
Feb 02, 2021
3.950
4.020
3.930
3.940
23,345
-0.01(-0.25%)
Feb 01, 2021
3.820
4.000
3.820
3.950
53,788
+0.17(+4.50%)
Jan 29, 2021
3.910
4.038
3.650
3.780
129,000
-0.16(-4.06%)
Jan 28, 2021
3.990
4.000
3.910
3.940
32,939
-0.06(-1.50%)
Jan 27, 2021
4.000
4.000
3.750
4.000
53,524
-0.06(-1.48%)
Jan 26, 2021
3.930
4.130
3.930
4.060
42,225
+0.15(+3.84%)
Jan 25, 2021
4.000
4.000
3.850
3.910
82,714
-0.09(-2.25%)
Jan 22, 2021
4.070
4.070
3.900
4.000
21,700
-0.09(-2.20%)
Jan 21, 2021
4.120
4.120
3.921
4.090
15,122
-0.02(-0.49%)
Jan 20, 2021
4.250
4.280
4.050
4.110
90,279
-0.09(-2.14%)
Jan 19, 2021
4.010
4.200
3.945
4.200
65,336
+0.18(+4.48%)
Jan 15, 2021
4.020
4.088
3.901
4.020
72,500
-0.04(-0.99%)
Jan 14, 2021
3.750
4.100
3.730
4.060
136,633
+0.36(+9.73%)
Jan 13, 2021
3.420
3.760
3.300
3.700
147,684
+0.20(+5.71%)
Jan 12, 2021
3.580
3.660
3.460
3.500
60,480
-0.07(-1.96%)
Jan 11, 2021
3.620
3.620
3.510
3.570
35,392
+0.01(+0.28%)
Jan 08, 2021
3.740
3.770
3.501
3.560
48,300
-0.14(-3.78%)
Jan 07, 2021
3.720
3.770
3.670
3.700
22,521
-0.01(-0.27%)
Jan 06, 2021
3.750
3.792
3.650
3.710
43,627
+0.07(+1.92%)
Jan 05, 2021
3.660
3.690
3.550
3.640
45,762
-0.02(-0.55%)
Jan 04, 2021
3.700
3.848
3.551
3.660
65,299
-0.04(-1.08%)
Dec 31, 2020
3.700
3.700
3.700
74,414
+0.12(+3.35%)
Dec 30, 2020
3.550
3.630
3.400
3.580
74,414
+0.06(+1.70%)
Dec 29, 2020
3.490
3.560
3.300
3.520
70,033
+0.07(+2.03%)
Dec 28, 2020
3.560
3.590
3.440
3.450
143,472
-0.11(-3.09%)
Dec 24, 2020
3.460
3.630
3.400
3.560
71,100
+0.20(+5.95%)
Dec 23, 2020
3.550
3.650
3.182
3.360
237,076
+0.21(+6.67%)
Dec 22, 2020
3.200
3.290
3.120
3.150
62,746
-0.05(-1.56%)
Dec 21, 2020
3.240
3.240
3.120
3.200
174,344
+0.00(+0.00%)
Dec 18, 2020
3.180
3.390
3.170
3.200
209,200
+0.06(+1.91%)
Dec 17, 2020
3.250
3.275
3.050
3.140
44,062
-0.07(-2.18%)
Dec 16, 2020
3.090
3.280
2.960
3.210
73,040
+0.14(+4.56%)
Dec 15, 2020
3.080
3.230
3.030
3.070
15,006
+0.00(+0.00%)
Dec 14, 2020
3.020
3.150
3.000
3.070
11,825
+0.05(+1.66%)
Dec 11, 2020
3.150
3.177
3.000
3.020
30,600
-0.14(-4.43%)
Dec 10, 2020
3.080
3.195
3.060
3.160
13,301
+0.06(+1.94%)
Dec 09, 2020
3.070
3.180
3.070
3.100
49,466
+0.04(+1.31%)
Dec 08, 2020
3.100
3.290
3.020
3.060
44,961
-0.11(-3.47%)
Dec 07, 2020
3.090
3.210
3.000
3.170
45,295
+0.04(+1.28%)
Dec 04, 2020
3.190
3.200
3.030
3.130
42,300
-0.05(-1.57%)
Dec 03, 2020
3.220
3.220
3.130
3.180
60,404
+0.01(+0.32%)
Dec 02, 2020
3.200
3.250
3.118
3.170
156,602
-0.18(-5.37%)
Dec 01, 2020
3.380
3.450
3.250
3.350
62,524
+0.02(+0.60%)
Nov 30, 2020
3.250
3.420
3.190
3.330
157,591
+0.12(+3.74%)
Nov 27, 2020
3.170
3.290
3.000
3.210
35,000
+0.01(+0.31%)
Nov 25, 2020
3.230
3.370
3.120
3.200
76,200
-0.08(-2.44%)
Nov 24, 2020
3.330
3.434
3.235
3.280
71,264
+0.05(+1.55%)
Nov 23, 2020
3.050
3.380
3.000
3.230
72,882
+0.15(+4.87%)
Nov 20, 2020
3.200
3.290
3.050
3.080
518,600
-0.17(-5.23%)
Nov 19, 2020
3.110
3.340
3.010
3.250
736,364
+0.11(+3.50%)
Nov 18, 2020
3.010
3.180
3.000
3.140
109,128
+0.13(+4.32%)
Nov 17, 2020
2.820
3.050
2.820
3.010
75,753
+0.16(+5.61%)
Nov 16, 2020
2.900
2.950
2.800
2.850
214,439
-0.05(-1.72%)
Nov 13, 2020
2.930
3.150
2.900
2.900
65,400
-0.03(-1.02%)
Nov 12, 2020
2.910
3.040
2.820
2.930
32,508
-0.07(-2.33%)
Nov 11, 2020
3.030
3.055
2.910
3.000
98,750
-0.01(-0.33%)
Nov 10, 2020
2.940
3.110
2.769
3.010
56,502
-0.01(-0.33%)
Nov 09, 2020
2.960
3.090
2.800
3.020
269,104
+0.21(+7.47%)
Nov 06, 2020
2.500
2.850
2.400
2.810
776,500
+0.48(+20.60%)
Nov 05, 2020
2.350
2.420
2.220
2.330
71,361
+0.03(+1.30%)
Nov 04, 2020
2.200
2.300
2.150
2.300
49,340
+0.09(+4.07%)
Nov 03, 2020
2.110
2.240
2.080
2.210
26,932
+0.16(+7.80%)
Nov 02, 2020
2.080
2.100
2.020
2.050
18,628
+0.07(+3.54%)
Oct 30, 2020
2.190
2.190
1.970
1.980
50,100
-0.27(-12.00%)
Oct 29, 2020
2.120
2.250
2.120
2.250
21,859
+0.12(+5.63%)
Oct 28, 2020
2.180
2.310
2.130
2.130
22,413
-0.09(-4.05%)
Oct 27, 2020
2.330
2.330
2.160
2.220
11,051
-0.08(-3.48%)
Oct 26, 2020
2.460
2.460
2.270
2.300
33,081
-0.12(-4.96%)
Oct 23, 2020
2.450
2.555
2.410
2.420
55,600
-0.03(-1.22%)
Oct 22, 2020
2.280
2.500
2.264
2.450
39,725
+0.20(+8.89%)
Oct 21, 2020
2.360
2.375
2.250
2.250
35,973
-0.09(-3.85%)
Oct 20, 2020
2.495
2.495
2.331
2.340
14,963
-0.06(-2.50%)
Oct 19, 2020
2.560
2.560
2.400
2.400
45,640
-0.11(-4.38%)
Oct 16, 2020
2.460
2.550
2.387
2.510
30,800
+0.04(+1.62%)
Oct 15, 2020
2.560
2.600
2.340
2.470
51,380
-0.08(-3.14%)
Oct 14, 2020
2.550
2.690
2.500
2.550
57,953
-0.05(-1.92%)
Oct 13, 2020
2.590
2.620
2.500
2.600
29,051
-0.04(-1.52%)
Oct 12, 2020
2.580
2.700
2.330
2.640
53,646
+0.11(+4.35%)
Oct 09, 2020
2.560
2.655
2.470
2.530
78,500
+0.03(+1.20%)
Oct 08, 2020
2.400
2.575
2.320
2.500
96,630
+0.17(+7.30%)
Oct 07, 2020
2.380
2.380
2.200
2.330
33,259
+0.02(+0.87%)
Oct 06, 2020
2.330
2.440
2.290
2.310
70,390
+0.03(+1.32%)
Oct 05, 2020
2.250
2.470
2.230
2.280
82,919
+0.03(+1.33%)
Oct 02, 2020
2.000
2.290
2.000
2.250
101,000
+0.20(+9.76%)
Oct 01, 2020
2.000
2.100
2.000
2.050
11,805
+0.05(+2.50%)
Sep 30, 2020
2.020
2.090
1.980
2.000
14,610
-0.04(-1.96%)
Sep 29, 2020
2.070
2.110
2.030
2.040
23,634
-0.02(-0.97%)
Sep 28, 2020
1.970
2.190
1.930
2.060
31,696
+0.12(+6.19%)
Sep 25, 2020
1.880
1.990
1.880
1.940
12,100
+0.02(+1.31%)
Sep 24, 2020
1.880
1.965
1.850
1.915
99,144
+0.03(+1.32%)
Sep 23, 2020
1.970
2.040
1.890
1.890
69,840
-0.08(-4.19%)
Sep 22, 2020
2.047
2.047
1.950
1.973
24,672
-0.08(-3.77%)
Sep 21, 2020
2.130
2.140
1.970
2.050
54,652
-0.05(-2.38%)
Sep 18, 2020
2.220
2.240
2.100
2.100
29,600
-0.13(-5.83%)
Sep 17, 2020
2.215
2.250
2.110
2.230
45,394
-0.03(-1.33%)
Sep 16, 2020
2.260
2.350
2.200
2.260
82,975
-0.01(-0.44%)
Sep 15, 2020
2.200
2.350
2.121
2.270
232,764
+0.09(+4.13%)
Sep 14, 2020
2.100
2.200
2.060
2.180
150,608
+0.18(+9.00%)
Sep 11, 2020
1.950
2.090
1.900
2.000
523,800
+0.07(+3.63%)
Sep 10, 2020
2.010
2.022
1.910
1.930
61,597
-0.08(-3.98%)
Sep 09, 2020
1.890
2.100
1.840
2.010
276,727
+0.12(+6.35%)
Sep 08, 2020
1.860
1.920
1.820
1.890
122,856
+0.00(+0.00%)
Sep 04, 2020
1.890
1.900
1.880
1.890
75,900
+0.00(+0.00%)
Sep 03, 2020
1.870
1.910
1.860
1.890
87,498
+0.04(+2.16%)
Sep 02, 2020
1.910
1.949
1.840
1.850
72,230
-0.05(-2.63%)
Sep 01, 2020
1.890
1.910
1.880
1.900
35,664
+0.01(+0.53%)
Aug 31, 2020
1.870
1.900
1.870
1.890
35,639
-0.02(-1.05%)
Aug 28, 2020
1.880
1.930
1.880
1.910
79,500
+0.02(+1.06%)
Aug 27, 2020
1.920
1.920
1.810
1.890
58,395
+0.00(+0.00%)
Aug 26, 2020
1.850
1.900
1.840
1.890
57,835
-0.01(-0.53%)
Aug 25, 2020
1.860
1.920
1.840
1.900
115,825
+0.02(+1.06%)
Aug 24, 2020
1.930
2.150
1.860
1.880
800,068
-0.05(-2.59%)
Aug 21, 2020
2.020
2.060
1.900
1.930
118,900
-0.12(-5.85%)
Aug 20, 2020
1.930
2.100
1.810
2.050
77,716
+0.06(+3.02%)
Aug 19, 2020
2.000
2.040
1.840
1.990
190,238
-0.03(-1.73%)
Aug 18, 2020
2.000
2.140
1.950
2.025
173,459
+0.02(+1.25%)
Aug 17, 2020
1.760
2.090
1.750
2.000
188,460
-0.08(-3.85%)
Aug 14, 2020
2.200
2.310
1.830
2.080
149,300
-0.19(-8.37%)
Aug 13, 2020
2.150
2.290
1.910
2.270
345,405
+0.36(+18.85%)
Aug 12, 2020
1.650
1.950
1.650
1.910
162,219
+0.19(+11.05%)
Aug 11, 2020
1.550
1.950
1.500
1.720
536,149
+0.21(+13.91%)
Aug 10, 2020
1.390
1.540
1.370
1.510
104,069
+0.12(+8.63%)
Aug 07, 2020
1.380
1.400
1.330
1.390
15,100
+0.01(+0.72%)
Aug 06, 2020
1.320
1.400
1.320
1.380
57,069
-0.01(-0.72%)
Aug 05, 2020
1.370
1.400
1.310
1.390
34,037
+0.05(+3.73%)
Aug 04, 2020
1.310
1.360
1.310
1.340
21,696
-0.01(-0.74%)
Aug 03, 2020
1.360
1.360
1.270
1.350
36,334
+0.01(+0.75%)
Jul 31, 2020
1.350
1.380
1.340
1.340
29,100
-0.01(-0.74%)
Jul 30, 2020
1.380
1.420
1.330
1.350
65,405
-0.06(-4.26%)
Jul 29, 2020
1.330
1.420
1.320
1.410
34,181
+0.07(+5.22%)
Jul 28, 2020
1.360
1.380
1.330
1.340
44,947
-0.03(-2.19%)
Jul 27, 2020
1.440
1.490
1.250
1.370
130,582
-0.06(-4.20%)
Jul 24, 2020
1.440
1.440
1.410
1.430
22,700
+0.01(+0.70%)
Jul 23, 2020
1.420
1.455
1.400
1.420
30,629
-0.06(-4.05%)
Jul 22, 2020
1.410
1.530
1.410
1.480
26,078
+0.03(+2.07%)
Jul 21, 2020
1.440
1.540
1.400
1.450
42,075
+0.03(+2.11%)
Jul 20, 2020
1.490
1.490
1.410
1.420
34,491
-0.04(-2.74%)
Jul 17, 2020
1.440
1.500
1.351
1.460
80,700
+0.05(+3.55%)
Jul 16, 2020
1.450
1.500
1.380
1.410
51,925
-0.03(-2.08%)
Jul 15, 2020
1.350
1.490
1.350
1.440
54,971
+0.13(+9.92%)
Jul 14, 2020
1.350
1.350
1.310
1.310
33,557
-0.02(-1.50%)
Jul 13, 2020
1.370
1.420
1.330
1.330
45,733
-0.04(-2.92%)
Jul 10, 2020
1.350
1.380
1.291
1.370
36,900
-0.01(-0.72%)
Jul 09, 2020
1.450
1.450
1.280
1.380
96,369
-0.07(-4.83%)
Jul 08, 2020
1.440
1.520
1.400
1.450
75,010
-0.02(-1.36%)
Jul 07, 2020
1.530
1.530
1.400
1.470
83,969
-0.06(-3.92%)
Jul 06, 2020
1.590
1.590
1.370
1.530
136,542
+0.00(+0.00%)
Jul 02, 2020
1.640
1.645
1.500
1.530
82,400
+0.00(+0.00%)
Jul 01, 2020
1.580
1.700
1.510
1.530
128,242
-0.10(-6.13%)
Jun 30, 2020
1.550
1.640
1.550
1.630
28,342
+0.04(+2.52%)
Jun 29, 2020
1.650
1.700
1.580
1.590
81,408
-0.05(-3.05%)
Jun 26, 2020
1.760
1.760
1.510
1.640
112,100
-0.11(-6.29%)
Jun 25, 2020
1.740
1.780
1.700
1.750
30,677
+0.01(+0.57%)
Jun 24, 2020
1.890
1.890
1.710
1.740
72,240
-0.16(-8.42%)
Jun 23, 2020
1.865
1.930
1.780
1.900
62,589
+0.07(+3.83%)
Jun 22, 2020
1.890
1.895
1.770
1.830
73,524
-0.06(-3.17%)
Jun 19, 2020
2.020
2.020
1.830
1.890
59,800
-0.10(-5.03%)
Jun 18, 2020
2.040
2.055
1.951
1.990
32,915
-0.04(-1.97%)
Jun 17, 2020
2.130
2.130
1.990
2.030
24,378
-0.10(-4.69%)
Jun 16, 2020
2.200
2.300
2.070
2.130
39,095
+0.14(+7.04%)
Jun 15, 2020
1.980
2.100
1.915
1.990
84,325
-0.06(-2.93%)
Jun 12, 2020
1.970
2.370
1.935
2.050
98,700
+0.27(+15.17%)
Jun 11, 2020
2.060
2.160
1.770
1.780
198,016
-0.43(-19.46%)
Jun 10, 2020
2.430
2.470
2.199
2.210
66,672
-0.26(-10.53%)
Jun 09, 2020
2.400
2.480
2.210
2.470
97,766
+0.08(+3.35%)
Jun 08, 2020
2.180
2.400
2.150
2.390
120,416
+0.30(+14.35%)
Jun 05, 2020
2.330
2.440
2.020
2.090
195,700
-0.19(-8.33%)
Jun 04, 2020
2.040
2.385
2.040
2.280
132,728
+0.28(+14.00%)
Jun 03, 2020
1.910
2.250
1.900
2.000
123,372
+0.12(+6.38%)
Jun 02, 2020
1.910
1.980
1.849
1.880
43,731
-0.05(-2.59%)
Jun 01, 2020
1.790
2.030
1.660
1.930
77,004
+0.09(+5.18%)
May 29, 2020
1.940
1.940
1.770
1.835
79,900
+0.02(+1.38%)
May 28, 2020
1.810
2.120
1.730
1.810
198,577
+0.04(+2.26%)
May 27, 2020
1.620
1.800
1.620
1.770
137,295
+0.19(+12.03%)
May 26, 2020
1.580
1.670
1.501
1.580
119,150
+0.06(+3.95%)
May 22, 2020
1.560
1.620
1.470
1.520
46,700
-0.02(-1.30%)
May 21, 2020
1.490
1.600
1.420
1.540
53,756
+0.05(+3.36%)
May 20, 2020
1.520
1.552
1.417
1.490
65,912
-0.01(-0.67%)
May 19, 2020
1.460
1.600
1.460
1.500
81,777
+0.05(+3.45%)
May 18, 2020
1.410
1.553
1.410
1.450
117,212
+0.10(+7.41%)
May 15, 2020
1.360
1.500
1.300
1.350
54,500
-0.05(-3.57%)
May 14, 2020
1.340
1.555
1.260
1.400
131,568
+0.02(+1.45%)
May 13, 2020
1.420
1.500
1.250
1.380
215,583
-0.07(-4.83%)
May 12, 2020
1.500
1.610
1.440
1.450
386,638
-0.07(-4.61%)
May 11, 2020
1.580
1.610
1.450
1.520
163,511
-0.02(-1.30%)
May 08, 2020
1.530
1.650
1.480
1.540
136,700
+0.06(+4.05%)
May 07, 2020
1.520
1.590
1.452
1.480
135,150
+0.01(+1.01%)
May 06, 2020
1.520
1.590
1.428
1.465
65,707
-0.04(-2.97%)
May 05, 2020
1.570
1.650
1.500
1.510
121,863
-0.05(-3.21%)
May 04, 2020
1.620
1.660
1.550
1.560
93,368
-0.10(-6.02%)
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.