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
Contango Oil & Gas Company
(NY:
MCF
)
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
2.110
2.160
1.790
2.040
207,408
+0.07(+3.55%)
Apr 29, 2020
1.700
1.980
1.700
1.970
754,083
+0.31(+18.67%)
Apr 28, 2020
1.750
1.750
1.620
1.660
150,945
-0.05(-2.92%)
Apr 27, 2020
1.820
1.820
1.660
1.710
164,461
-0.04(-2.29%)
Apr 24, 2020
2.080
2.080
1.660
1.750
242,400
-0.18(-9.33%)
Apr 23, 2020
1.800
2.050
1.790
1.930
422,734
+0.17(+9.66%)
Apr 22, 2020
1.690
1.790
1.560
1.760
200,617
+0.19(+12.10%)
Apr 21, 2020
1.500
1.575
1.400
1.570
182,311
+0.00(+0.00%)
Apr 20, 2020
1.500
1.590
1.410
1.570
235,803
-0.01(-0.63%)
Apr 17, 2020
1.450
1.600
1.450
1.580
197,300
+0.11(+7.48%)
Apr 16, 2020
1.650
1.660
1.400
1.470
241,278
-0.15(-9.26%)
Apr 15, 2020
1.530
1.680
1.360
1.620
258,669
+0.06(+3.85%)
Apr 14, 2020
1.390
1.610
1.380
1.560
176,094
+0.12(+8.33%)
Apr 13, 2020
1.510
1.520
1.370
1.440
238,223
-0.08(-5.26%)
Apr 09, 2020
1.410
1.550
1.360
1.520
422,200
+0.12(+8.57%)
Apr 08, 2020
1.270
1.460
1.260
1.400
237,513
+0.13(+10.24%)
Apr 07, 2020
1.520
1.520
1.220
1.270
388,971
-0.16(-11.19%)
Apr 06, 2020
1.530
1.530
1.360
1.430
315,952
-0.02(-1.38%)
Apr 03, 2020
1.500
1.650
1.350
1.450
339,100
+0.00(+0.00%)
Apr 02, 2020
1.610
1.750
1.430
1.450
628,738
+0.05(+3.57%)
Apr 01, 2020
1.490
1.520
1.350
1.400
246,468
-0.10(-6.67%)
Mar 31, 2020
1.310
1.600
1.300
1.500
380,726
+0.20(+15.38%)
Mar 30, 2020
1.250
1.390
1.250
1.300
449,710
+0.03(+2.36%)
Mar 27, 2020
1.450
1.450
1.185
1.270
318,900
-0.17(-11.81%)
Mar 26, 2020
1.410
1.570
1.400
1.440
240,495
+0.03(+2.13%)
Mar 25, 2020
1.420
1.550
1.320
1.410
250,089
+0.10(+7.63%)
Mar 24, 2020
1.320
1.550
1.307
1.310
316,926
+0.03(+2.34%)
Mar 23, 2020
1.370
1.375
1.230
1.280
336,750
-0.13(-9.22%)
Mar 20, 2020
1.410
1.630
1.360
1.410
468,300
+0.05(+3.68%)
Mar 19, 2020
0.9300
1.490
0.8900
1.360
577,878
+0.41(+43.16%)
Mar 18, 2020
1.110
1.110
0.8400
0.9500
938,960
-0.13(-12.04%)
Mar 17, 2020
1.300
1.320
1.020
1.080
637,803
-0.23(-17.56%)
Mar 16, 2020
1.310
1.400
1.000
1.310
790,787
-0.27(-17.09%)
Mar 13, 2020
1.540
1.680
1.360
1.580
725,400
+0.13(+8.97%)
Mar 12, 2020
1.290
1.630
1.290
1.450
438,482
-0.19(-11.59%)
Mar 11, 2020
2.020
2.020
1.440
1.640
1,208,345
-0.35(-17.59%)
Mar 10, 2020
2.210
2.320
1.980
1.990
733,635
-0.06(-2.93%)
Mar 09, 2020
2.380
2.450
1.960
2.050
934,591
-1.00(-32.79%)
Mar 06, 2020
3.200
3.280
2.970
3.050
716,800
-0.25(-7.58%)
Mar 05, 2020
3.320
3.520
3.270
3.300
456,951
-0.23(-6.52%)
Mar 04, 2020
3.580
3.580
3.330
3.530
275,524
+0.20(+6.01%)
Mar 03, 2020
3.500
3.670
3.230
3.330
418,235
-0.16(-4.58%)
Mar 02, 2020
3.320
3.655
3.250
3.490
469,949
+0.21(+6.40%)
Feb 28, 2020
3.330
3.520
3.190
3.280
930,900
-0.16(-4.65%)
Feb 27, 2020
3.390
3.658
3.210
3.440
879,827
-0.08(-2.27%)
Feb 26, 2020
3.870
3.900
3.500
3.520
512,595
-0.31(-8.09%)
Feb 25, 2020
4.060
4.180
3.830
3.830
490,400
-0.25(-6.13%)
Feb 24, 2020
3.820
4.160
3.570
4.080
319,985
-0.17(-4.00%)
Feb 21, 2020
4.470
4.470
4.106
4.250
203,000
-0.29(-6.39%)
Feb 20, 2020
4.110
4.560
4.020
4.540
389,578
+0.46(+11.27%)
Feb 19, 2020
3.990
4.170
3.910
4.080
330,725
+0.11(+2.77%)
Feb 18, 2020
3.930
4.000
3.820
3.970
185,341
+0.06(+1.53%)
Feb 14, 2020
3.720
3.990
3.720
3.910
244,700
+0.20(+5.39%)
Feb 13, 2020
3.630
3.900
3.601
3.710
258,436
+0.03(+0.82%)
Feb 12, 2020
3.580
3.770
3.490
3.680
279,860
+0.22(+6.36%)
Feb 11, 2020
3.530
3.569
3.310
3.460
441,634
+0.00(+0.00%)
Feb 10, 2020
3.610
3.640
3.440
3.460
230,920
-0.15(-4.16%)
Feb 07, 2020
3.840
3.900
3.420
3.610
344,500
-0.24(-6.23%)
Feb 06, 2020
4.000
4.000
3.810
3.850
219,997
-0.10(-2.53%)
Feb 05, 2020
4.050
4.250
3.835
3.950
611,674
-0.06(-1.50%)
Feb 04, 2020
4.050
4.070
3.850
4.010
575,754
+0.01(+0.25%)
Feb 03, 2020
3.930
4.100
3.820
4.000
496,244
+0.09(+2.30%)
Jan 31, 2020
4.040
4.070
3.740
3.910
267,900
-0.17(-4.17%)
Jan 30, 2020
3.990
4.080
3.780
4.080
271,814
+0.14(+3.55%)
Jan 29, 2020
3.710
3.980
3.690
3.940
244,471
+0.25(+6.78%)
Jan 28, 2020
3.810
3.810
3.640
3.690
268,616
+0.04(+1.10%)
Jan 27, 2020
3.740
3.800
3.610
3.650
339,953
-0.17(-4.45%)
Jan 24, 2020
3.910
3.960
3.670
3.820
382,900
-0.14(-3.54%)
Jan 23, 2020
3.990
4.040
3.850
3.960
230,972
-0.10(-2.46%)
Jan 22, 2020
4.040
4.090
3.880
4.060
384,136
+0.01(+0.25%)
Jan 21, 2020
4.040
4.140
3.870
4.050
348,135
-0.03(-0.74%)
Jan 17, 2020
3.890
4.200
3.850
4.080
252,200
+0.20(+5.15%)
Jan 16, 2020
3.970
4.090
3.870
3.880
332,934
-0.13(-3.24%)
Jan 15, 2020
3.730
4.090
3.660
4.010
324,220
+0.26(+6.93%)
Jan 14, 2020
3.650
3.750
3.590
3.750
97,073
+0.12(+3.31%)
Jan 13, 2020
3.800
3.850
3.550
3.630
201,274
-0.21(-5.47%)
Jan 10, 2020
3.750
3.860
3.640
3.840
170,900
+0.06(+1.59%)
Jan 09, 2020
3.520
3.910
3.380
3.780
274,398
+0.28(+8.00%)
Jan 08, 2020
3.780
3.780
3.480
3.500
317,886
-0.26(-6.91%)
Jan 07, 2020
3.980
4.000
3.720
3.760
244,174
-0.19(-4.81%)
Jan 06, 2020
3.950
4.100
3.880
3.950
242,042
+0.06(+1.54%)
Jan 03, 2020
3.780
4.120
3.758
3.890
316,900
+0.18(+4.85%)
Jan 02, 2020
3.780
3.780
3.550
3.710
218,263
+0.04(+1.09%)
Dec 31, 2019
3.640
3.790
3.640
3.670
149,900
+0.03(+0.82%)
Dec 30, 2019
3.830
3.845
3.590
3.640
352,563
-0.13(-3.45%)
Dec 27, 2019
3.900
3.900
3.750
3.770
187,700
-0.12(-3.08%)
Dec 26, 2019
3.750
3.990
3.750
3.890
362,607
+0.09(+2.37%)
Dec 24, 2019
4.000
4.028
3.720
3.800
217,600
-0.17(-4.28%)
Dec 23, 2019
4.090
4.200
3.930
3.970
467,155
-0.13(-3.17%)
Dec 20, 2019
4.140
4.300
3.270
4.100
1,725,900
-0.47(-10.28%)
Dec 19, 2019
4.250
4.790
4.190
4.570
559,782
+0.35(+8.29%)
Dec 18, 2019
3.620
4.270
3.540
4.220
498,149
+0.59(+16.25%)
Dec 17, 2019
3.070
3.630
3.070
3.630
529,131
+0.53(+17.10%)
Dec 16, 2019
2.870
3.100
2.850
3.100
168,681
+0.23(+8.01%)
Dec 13, 2019
2.950
3.010
2.840
2.870
214,800
-0.08(-2.71%)
Dec 12, 2019
3.060
3.090
2.930
2.950
197,956
-0.08(-2.64%)
Dec 11, 2019
3.070
3.110
2.950
3.030
308,957
-0.02(-0.66%)
Dec 10, 2019
3.110
3.200
3.020
3.050
408,967
-0.03(-0.97%)
Dec 09, 2019
3.170
3.200
3.060
3.080
181,554
-0.04(-1.28%)
Dec 06, 2019
3.140
3.210
3.120
3.120
334,300
+0.02(+0.65%)
Dec 05, 2019
3.130
3.190
3.090
3.100
191,806
+0.00(+0.00%)
Dec 04, 2019
3.140
3.280
3.080
3.100
190,284
-0.02(-0.64%)
Dec 03, 2019
3.130
3.225
3.070
3.120
315,292
-0.04(-1.27%)
Dec 02, 2019
3.310
3.340
3.130
3.160
526,171
-0.14(-4.24%)
Nov 29, 2019
3.130
3.400
3.059
3.300
110,600
+0.08(+2.48%)
Nov 27, 2019
3.150
3.270
3.070
3.220
213,200
+0.09(+2.88%)
Nov 26, 2019
2.890
3.250
2.890
3.130
356,062
+0.22(+7.56%)
Nov 25, 2019
3.010
3.010
2.900
2.910
452,234
-0.09(-3.00%)
Nov 22, 2019
3.020
3.040
2.860
3.000
188,400
-0.04(-1.32%)
Nov 21, 2019
2.960
3.290
2.930
3.040
699,446
+0.11(+3.75%)
Nov 20, 2019
2.860
3.000
2.820
2.930
275,099
+0.08(+2.81%)
Nov 19, 2019
3.000
3.000
2.830
2.850
117,385
-0.13(-4.36%)
Nov 18, 2019
2.830
3.000
2.800
2.980
172,116
+0.08(+2.76%)
Nov 15, 2019
2.910
3.000
2.800
2.900
168,400
-0.05(-1.69%)
Nov 14, 2019
2.870
3.050
2.860
2.950
152,473
+0.05(+1.72%)
Nov 13, 2019
2.780
2.960
2.780
2.900
157,388
-0.02(-0.68%)
Nov 12, 2019
2.760
2.950
2.700
2.920
142,950
-0.07(-2.34%)
Nov 11, 2019
2.970
3.010
2.890
2.990
97,578
+0.01(+0.34%)
Nov 08, 2019
2.810
3.050
2.660
2.980
175,400
+0.14(+4.93%)
Nov 07, 2019
2.760
3.050
2.760
2.840
263,318
+0.11(+4.03%)
Nov 06, 2019
2.860
3.030
2.710
2.730
279,479
-0.16(-5.54%)
Nov 05, 2019
2.750
2.920
2.670
2.890
211,879
+0.14(+5.09%)
Nov 04, 2019
2.430
3.000
2.430
2.750
527,402
+0.31(+12.70%)
Nov 01, 2019
2.500
2.620
2.380
2.440
122,500
-0.05(-2.01%)
Oct 31, 2019
2.440
2.550
2.370
2.490
371,346
-0.01(-0.40%)
Oct 30, 2019
2.580
2.620
2.340
2.500
135,230
-0.08(-3.10%)
Oct 29, 2019
2.540
2.630
2.500
2.580
138,241
+0.01(+0.39%)
Oct 28, 2019
2.710
2.750
2.500
2.570
302,549
-0.13(-4.81%)
Oct 25, 2019
2.750
2.840
2.560
2.700
209,600
-0.03(-1.10%)
Oct 24, 2019
2.540
2.900
2.530
2.730
461,452
+0.20(+7.91%)
Oct 23, 2019
2.350
2.600
2.350
2.530
282,542
+0.16(+6.75%)
Oct 22, 2019
2.370
2.500
2.330
2.370
141,268
-0.01(-0.42%)
Oct 21, 2019
2.490
2.571
2.210
2.380
430,903
-0.11(-4.42%)
Oct 18, 2019
2.230
2.490
2.200
2.490
622,700
+0.32(+14.75%)
Oct 17, 2019
2.070
2.210
2.030
2.170
267,603
+0.07(+3.33%)
Oct 16, 2019
2.160
2.230
2.030
2.100
149,926
-0.08(-3.67%)
Oct 15, 2019
2.190
2.236
2.050
2.180
209,339
+0.00(+0.00%)
Oct 14, 2019
2.280
2.360
2.130
2.180
156,793
-0.12(-5.22%)
Oct 11, 2019
2.280
2.332
2.160
2.300
311,500
+0.06(+2.68%)
Oct 10, 2019
2.350
2.380
2.220
2.240
132,707
-0.07(-3.03%)
Oct 09, 2019
2.280
2.380
2.230
2.310
242,598
+0.09(+4.05%)
Oct 08, 2019
2.410
2.500
2.200
2.220
362,450
-0.19(-7.88%)
Oct 07, 2019
2.540
2.560
2.330
2.410
388,019
-0.18(-6.95%)
Oct 04, 2019
2.520
2.610
2.314
2.590
1,443,700
+0.08(+3.19%)
Oct 03, 2019
2.840
2.840
2.430
2.510
1,265,962
-0.26(-9.39%)
Oct 02, 2019
2.890
2.980
2.520
2.770
2,104,250
-0.23(-7.67%)
Oct 01, 2019
2.900
3.240
2.820
3.000
1,982,240
+0.22(+7.91%)
Sep 30, 2019
2.480
2.950
2.450
2.780
988,694
+0.30(+12.10%)
Sep 27, 2019
2.500
3.050
2.360
2.480
3,200,600
-0.03(-1.20%)
Sep 26, 2019
2.190
2.540
2.140
2.510
984,163
+0.35(+16.20%)
Sep 25, 2019
1.840
2.190
1.810
2.160
849,066
+0.31(+16.76%)
Sep 24, 2019
1.880
1.950
1.800
1.850
136,709
-0.04(-2.12%)
Sep 23, 2019
1.710
1.950
1.710
1.890
351,710
+0.19(+11.18%)
Sep 20, 2019
1.780
1.802
1.650
1.700
307,800
-0.09(-5.03%)
Sep 19, 2019
1.670
1.790
1.670
1.790
166,552
+0.12(+7.19%)
Sep 18, 2019
1.710
1.760
1.620
1.670
208,265
-0.04(-2.34%)
Sep 17, 2019
1.690
1.810
1.570
1.710
526,598
-0.08(-4.47%)
Sep 16, 2019
1.570
1.980
1.400
1.790
1,731,826
+0.44(+32.59%)
Sep 13, 2019
0.9000
1.550
0.8544
1.350
2,863,400
+0.35(+35.00%)
Sep 12, 2019
1.100
1.100
0.9501
1.000
327,591
-0.09(-8.26%)
Sep 11, 2019
1.090
1.110
1.060
1.090
75,677
+0.01(+0.93%)
Sep 10, 2019
1.050
1.160
1.050
1.080
466,080
+0.01(+0.93%)
Sep 09, 2019
0.9500
1.070
0.9500
1.070
126,319
+0.16(+17.48%)
Sep 06, 2019
0.9599
0.9600
0.9101
0.9108
56,400
-0.04(-4.13%)
Sep 05, 2019
0.9100
0.9609
0.9100
0.9500
169,258
+0.02(+2.08%)
Sep 04, 2019
0.9850
0.9850
0.9131
0.9306
58,686
-0.02(-1.98%)
Sep 03, 2019
0.9800
1.020
0.9100
0.9494
98,778
-0.03(-3.12%)
Aug 30, 2019
1.010
1.040
0.9800
0.9800
101,700
-0.02(-2.00%)
Aug 29, 2019
1.080
1.090
1.000
1.000
89,108
-0.09(-8.26%)
Aug 28, 2019
1.070
1.090
1.035
1.090
62,736
+0.02(+1.87%)
Aug 27, 2019
1.080
1.090
1.060
1.070
153,464
-0.01(-0.93%)
Aug 26, 2019
1.030
1.080
1.012
1.080
69,199
+0.01(+0.93%)
Aug 23, 2019
1.100
1.110
1.050
1.070
32,100
-0.02(-1.83%)
Aug 22, 2019
1.090
1.110
1.050
1.090
13,110
+0.01(+0.93%)
Aug 21, 2019
1.060
1.110
1.045
1.080
39,199
+0.01(+0.93%)
Aug 20, 2019
1.080
1.110
1.050
1.070
5,887
-0.02(-1.83%)
Aug 19, 2019
1.100
1.110
1.030
1.090
75,665
+0.01(+0.46%)
Aug 16, 2019
1.072
1.110
1.040
1.085
17,600
+0.01(+1.40%)
Aug 15, 2019
1.120
1.130
1.040
1.070
13,205
-0.02(-1.83%)
Aug 14, 2019
1.040
1.150
1.000
1.090
183,172
+0.04(+3.81%)
Aug 13, 2019
1.100
1.110
1.050
1.050
58,189
-0.07(-6.25%)
Aug 12, 2019
1.130
1.200
1.030
1.120
125,290
-0.03(-2.61%)
Aug 09, 2019
1.070
1.260
1.070
1.150
185,600
-0.06(-4.96%)
Aug 08, 2019
1.280
1.320
1.200
1.210
58,488
-0.07(-5.47%)
Aug 07, 2019
1.250
1.340
1.160
1.280
219,478
+0.02(+1.59%)
Aug 06, 2019
1.270
1.270
1.238
1.260
30,855
+0.01(+0.80%)
Aug 05, 2019
1.320
1.320
1.250
1.250
18,219
-0.09(-6.72%)
Aug 02, 2019
1.320
1.350
1.315
1.340
70,000
+0.07(+5.51%)
Aug 01, 2019
1.330
1.340
1.250
1.270
63,760
-0.06(-4.51%)
Jul 31, 2019
1.350
1.405
1.330
1.330
183,290
-0.08(-5.67%)
Jul 30, 2019
1.340
1.540
1.335
1.410
119,560
+0.08(+6.02%)
Jul 29, 2019
1.360
1.400
1.310
1.330
60,636
-0.02(-1.48%)
Jul 26, 2019
1.410
1.410
1.350
1.350
22,300
-0.05(-3.57%)
Jul 25, 2019
1.400
1.420
1.370
1.400
30,928
+0.01(+0.72%)
Jul 24, 2019
1.440
1.460
1.380
1.390
19,757
-0.06(-4.14%)
Jul 23, 2019
1.390
1.473
1.350
1.450
48,102
+0.07(+5.07%)
Jul 22, 2019
1.430
1.440
1.377
1.380
41,595
-0.04(-2.82%)
Jul 19, 2019
1.420
1.490
1.330
1.420
54,400
+0.01(+0.71%)
Jul 18, 2019
1.460
1.490
1.360
1.410
92,899
-0.04(-2.76%)
Jul 17, 2019
1.490
1.530
1.420
1.450
102,012
-0.03(-2.03%)
Jul 16, 2019
1.520
1.570
1.480
1.480
97,608
-0.04(-2.63%)
Jul 15, 2019
1.670
1.670
1.510
1.520
62,435
-0.13(-7.88%)
Jul 12, 2019
1.670
1.690
1.650
1.650
65,700
-0.03(-1.79%)
Jul 11, 2019
1.640
1.700
1.640
1.680
121,323
+0.02(+1.20%)
Jul 10, 2019
1.590
1.692
1.590
1.660
83,733
+0.07(+4.40%)
Jul 09, 2019
1.630
1.630
1.570
1.590
34,968
-0.02(-1.24%)
Jul 08, 2019
1.630
1.670
1.610
1.610
38,476
-0.02(-1.23%)
Jul 05, 2019
1.580
1.680
1.555
1.630
74,000
+0.03(+1.87%)
Jul 03, 2019
1.610
1.625
1.550
1.600
30,000
-0.01(-0.62%)
Jul 02, 2019
1.650
1.680
1.465
1.610
116,253
-0.04(-2.42%)
Jul 01, 2019
1.770
1.770
1.650
1.650
96,342
-0.09(-5.17%)
Jun 28, 2019
1.720
1.810
1.695
1.740
116,800
+0.04(+2.35%)
Jun 27, 2019
1.750
1.750
1.700
1.700
34,271
-0.07(-3.95%)
Jun 26, 2019
1.800
1.850
1.770
1.770
77,477
+0.00(+0.00%)
Jun 25, 2019
1.900
1.900
1.770
1.770
59,927
-0.12(-6.35%)
Jun 24, 2019
1.940
1.950
1.890
1.890
74,320
-0.06(-3.08%)
Jun 21, 2019
1.920
2.020
1.920
1.950
350,100
+0.03(+1.56%)
Jun 20, 2019
1.890
2.090
1.850
1.920
137,927
+0.06(+3.23%)
Jun 19, 2019
1.690
1.900
1.690
1.860
326,869
+0.17(+10.06%)
Jun 18, 2019
1.880
1.890
1.680
1.690
86,878
-0.20(-10.58%)
Jun 17, 2019
1.800
1.930
1.740
1.890
44,125
+0.08(+4.42%)
Jun 14, 2019
1.730
1.830
1.640
1.810
127,700
+0.09(+5.23%)
Jun 13, 2019
1.740
1.810
1.680
1.720
100,479
-0.01(-0.58%)
Jun 12, 2019
1.710
1.770
1.655
1.730
89,886
+0.02(+1.17%)
Jun 11, 2019
1.950
1.950
1.690
1.710
201,882
-0.21(-10.94%)
Jun 10, 2019
1.970
1.990
1.910
1.920
52,438
-0.05(-2.54%)
Jun 07, 2019
2.050
2.050
1.970
1.970
64,500
-0.09(-4.37%)
Jun 06, 2019
2.050
2.080
2.030
2.060
55,740
+0.03(+1.48%)
Jun 05, 2019
2.100
2.100
2.000
2.030
80,719
-0.05(-2.40%)
Jun 04, 2019
2.130
2.150
2.010
2.080
151,187
-0.04(-1.89%)
Jun 03, 2019
2.150
2.280
2.110
2.120
89,946
-0.02(-0.93%)
May 31, 2019
2.170
2.190
2.130
2.140
51,300
-0.07(-3.17%)
May 30, 2019
2.240
2.300
2.200
2.210
97,411
-0.05(-2.21%)
May 29, 2019
2.400
2.410
2.240
2.260
100,552
-0.17(-7.00%)
May 28, 2019
2.430
2.440
2.350
2.430
26,596
-0.02(-0.82%)
May 24, 2019
2.470
2.610
2.360
2.450
85,200
-0.11(-4.30%)
May 23, 2019
2.460
2.640
2.400
2.560
93,056
+0.06(+2.40%)
May 22, 2019
2.670
2.737
2.430
2.500
155,903
-0.20(-7.41%)
May 21, 2019
2.670
2.870
2.640
2.700
150,667
+0.03(+1.12%)
May 20, 2019
2.540
2.690
2.500
2.670
134,952
+0.06(+2.30%)
May 17, 2019
2.600
2.675
2.530
2.610
181,200
+0.01(+0.38%)
May 16, 2019
2.670
2.750
2.540
2.600
252,404
-0.06(-2.26%)
May 15, 2019
2.730
2.790
2.590
2.660
157,569
-0.09(-3.27%)
May 14, 2019
2.980
2.980
2.710
2.750
135,007
-0.22(-7.41%)
May 13, 2019
3.040
3.070
2.930
2.970
90,963
-0.07(-2.30%)
May 10, 2019
3.120
3.120
3.030
3.040
32,500
-0.04(-1.30%)
May 09, 2019
3.160
3.280
3.010
3.080
44,095
-0.16(-4.94%)
May 08, 2019
3.110
3.250
3.106
3.240
115,817
-0.03(-0.92%)
May 07, 2019
3.270
3.300
3.130
3.270
75,040
+0.00(+0.00%)
May 06, 2019
3.050
3.400
3.050
3.270
62,529
+0.12(+3.81%)
May 03, 2019
2.990
3.190
2.980
3.150
42,300
+0.14(+4.65%)
May 02, 2019
2.930
3.060
2.825
3.010
86,185
+0.07(+2.38%)
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.