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
500Wan.com Ltd
(NY:
WBAI
)
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 (%)
May 29, 2020
3.300
3.400
2.840
2.840
471,800
-0.57(-16.72%)
May 28, 2020
3.150
3.800
3.000
3.410
109,589
+0.16(+4.92%)
May 27, 2020
3.260
3.300
3.240
3.250
51,337
+0.00(+0.00%)
May 26, 2020
3.300
3.550
3.200
3.250
59,270
+0.06(+1.88%)
May 22, 2020
3.160
3.460
2.850
3.190
85,700
+0.03(+0.95%)
May 21, 2020
3.630
3.630
3.150
3.160
33,857
-0.45(-12.47%)
May 20, 2020
3.140
3.800
3.140
3.610
63,172
+0.43(+13.52%)
May 19, 2020
3.210
3.270
3.130
3.180
55,602
-0.16(-4.79%)
May 18, 2020
3.380
3.660
3.320
3.340
28,999
-0.09(-2.62%)
May 15, 2020
3.500
3.535
3.330
3.430
48,700
-0.07(-2.00%)
May 14, 2020
3.650
3.680
3.500
3.500
27,782
-0.11(-3.05%)
May 13, 2020
4.100
4.100
3.610
3.610
24,106
-0.39(-9.75%)
May 12, 2020
4.200
4.200
4.000
4.000
4,808
-0.08(-1.96%)
May 11, 2020
4.160
4.256
4.080
4.080
5,370
-0.02(-0.49%)
May 08, 2020
4.230
4.230
4.100
4.100
9,200
-0.05(-1.20%)
May 07, 2020
4.070
4.170
4.010
4.150
7,008
+0.09(+2.22%)
May 06, 2020
4.090
4.120
4.060
4.060
1,712
-0.14(-3.33%)
May 05, 2020
4.350
4.350
4.155
4.200
1,788
+0.10(+2.44%)
May 04, 2020
4.360
4.360
4.090
4.100
6,620
-0.27(-6.18%)
May 01, 2020
4.310
4.470
4.280
4.370
3,000
+0.03(+0.69%)
Apr 30, 2020
4.500
4.500
4.340
4.340
3,297
+0.02(+0.46%)
Apr 29, 2020
4.400
4.490
4.320
4.320
8,275
-0.18(-4.00%)
Apr 28, 2020
4.380
4.500
4.380
4.500
8,324
+0.13(+2.98%)
Apr 27, 2020
4.000
4.460
4.000
4.370
12,620
+0.30(+7.37%)
Apr 24, 2020
4.000
4.103
3.960
4.070
29,900
+0.07(+1.75%)
Apr 23, 2020
4.150
4.450
4.000
4.000
28,721
-0.15(-3.61%)
Apr 22, 2020
4.130
4.150
4.130
4.150
1,762
-0.04(-0.95%)
Apr 21, 2020
4.150
4.190
4.130
4.190
1,880
-0.23(-5.31%)
Apr 20, 2020
4.220
4.495
4.120
4.425
6,660
+0.00(+0.11%)
Apr 17, 2020
4.330
4.490
4.140
4.420
21,500
+0.23(+5.49%)
Apr 16, 2020
4.130
4.250
4.000
4.190
21,024
+0.16(+3.97%)
Apr 15, 2020
4.470
4.500
4.005
4.030
7,765
-0.39(-8.82%)
Apr 14, 2020
4.340
4.490
4.340
4.420
15,584
+0.27(+6.51%)
Apr 13, 2020
4.320
4.340
4.070
4.150
7,077
-0.35(-7.78%)
Apr 09, 2020
4.370
4.500
4.280
4.500
9,000
+0.25(+5.88%)
Apr 08, 2020
4.370
4.450
4.230
4.250
9,765
-0.10(-2.30%)
Apr 07, 2020
4.410
4.410
4.200
4.350
6,602
+0.33(+8.21%)
Apr 06, 2020
4.200
4.470
4.020
4.020
22,395
-0.04(-0.99%)
Apr 03, 2020
4.010
4.080
4.000
4.060
5,000
+0.06(+1.50%)
Apr 02, 2020
4.390
4.390
4.000
4.000
11,758
-0.10(-2.44%)
Apr 01, 2020
4.580
4.600
4.100
4.100
4,205
-0.42(-9.29%)
Mar 31, 2020
4.524
4.536
4.360
4.520
5,076
+0.14(+3.20%)
Mar 30, 2020
4.370
4.600
4.300
4.380
22,594
-0.03(-0.68%)
Mar 27, 2020
4.010
4.500
4.000
4.410
58,800
+0.33(+8.09%)
Mar 26, 2020
4.170
4.170
3.775
4.080
180,158
+0.06(+1.49%)
Mar 25, 2020
4.160
4.160
3.970
4.020
20,267
+0.02(+0.50%)
Mar 24, 2020
3.600
4.183
3.600
4.000
81,795
+0.73(+22.32%)
Mar 23, 2020
3.380
3.600
3.270
3.270
16,195
-0.29(-8.15%)
Mar 20, 2020
3.830
4.340
3.560
3.560
24,500
-0.52(-12.75%)
Mar 19, 2020
3.690
4.270
3.610
4.080
17,811
+0.21(+5.48%)
Mar 18, 2020
4.350
4.590
3.710
3.868
20,401
-0.84(-17.87%)
Mar 17, 2020
4.810
4.890
4.440
4.710
25,831
+0.10(+2.17%)
Mar 16, 2020
4.900
4.900
4.500
4.610
18,240
-0.49(-9.61%)
Mar 13, 2020
5.210
5.230
4.900
5.100
72,900
-0.05(-0.97%)
Mar 12, 2020
5.830
5.830
5.070
5.150
30,824
-0.88(-14.59%)
Mar 11, 2020
6.090
6.260
5.770
6.030
10,309
-0.04(-0.66%)
Mar 10, 2020
5.850
6.300
5.850
6.070
27,984
+0.25(+4.30%)
Mar 09, 2020
6.120
6.220
5.770
5.820
27,398
-0.65(-10.05%)
Mar 06, 2020
6.010
6.470
5.890
6.470
8,700
+0.36(+5.89%)
Mar 05, 2020
6.600
6.600
5.820
6.110
30,423
-0.47(-7.14%)
Mar 04, 2020
6.030
6.940
6.030
6.580
74,552
+0.58(+9.67%)
Mar 03, 2020
5.560
6.120
5.560
6.000
115,386
+0.60(+11.11%)
Mar 02, 2020
5.230
5.640
5.230
5.400
8,908
+0.01(+0.19%)
Feb 28, 2020
5.310
5.470
5.200
5.390
25,600
-0.28(-4.94%)
Feb 27, 2020
5.000
6.000
4.900
5.670
76,380
+0.64(+12.72%)
Feb 26, 2020
4.980
5.210
4.880
5.030
37,955
+0.25(+5.23%)
Feb 25, 2020
5.900
5.900
4.780
4.780
34,891
-1.17(-19.66%)
Feb 24, 2020
6.300
6.300
5.950
5.950
13,776
-0.33(-5.25%)
Feb 21, 2020
6.400
6.400
6.240
6.280
7,600
-0.20(-3.09%)
Feb 20, 2020
6.260
6.600
6.260
6.480
19,288
+0.22(+3.51%)
Feb 19, 2020
6.580
6.600
6.220
6.260
10,240
-0.32(-4.86%)
Feb 18, 2020
6.650
6.700
6.412
6.580
3,804
+0.08(+1.23%)
Feb 14, 2020
6.360
6.700
6.320
6.500
37,800
+0.03(+0.46%)
Feb 13, 2020
6.550
6.660
6.370
6.470
18,293
+0.12(+1.89%)
Feb 12, 2020
6.600
6.750
6.350
6.350
27,424
-0.15(-2.31%)
Feb 11, 2020
6.670
7.000
6.300
6.500
33,545
-0.09(-1.37%)
Feb 10, 2020
6.500
6.720
6.500
6.590
3,246
-0.01(-0.15%)
Feb 07, 2020
6.620
7.880
6.420
6.600
37,000
+0.18(+2.80%)
Feb 06, 2020
6.680
6.880
6.350
6.420
24,731
-0.48(-6.96%)
Feb 05, 2020
7.060
7.085
6.551
6.900
23,788
-0.22(-3.09%)
Feb 04, 2020
7.020
7.230
6.820
7.120
29,048
+0.14(+2.01%)
Feb 03, 2020
6.840
7.000
6.590
6.980
33,155
+0.13(+1.90%)
Jan 31, 2020
7.040
7.080
6.850
6.850
18,100
-0.15(-2.14%)
Jan 30, 2020
7.140
7.290
7.000
7.000
5,922
-0.36(-4.89%)
Jan 29, 2020
6.958
7.420
6.958
7.360
11,104
+0.43(+6.20%)
Jan 28, 2020
7.320
7.320
6.930
6.930
19,168
-0.39(-5.33%)
Jan 27, 2020
7.420
7.420
7.234
7.320
5,209
-0.09(-1.21%)
Jan 24, 2020
7.660
7.760
7.400
7.410
8,300
-0.10(-1.33%)
Jan 23, 2020
7.760
7.760
7.500
7.510
13,159
-0.25(-3.22%)
Jan 22, 2020
7.873
7.873
7.600
7.760
17,248
+0.02(+0.26%)
Jan 21, 2020
7.730
8.040
7.650
7.740
26,996
-0.17(-2.15%)
Jan 17, 2020
7.900
8.060
7.870
7.910
33,000
-0.04(-0.50%)
Jan 16, 2020
8.000
8.090
7.600
7.950
38,366
-0.05(-0.62%)
Jan 15, 2020
8.030
8.300
8.000
8.000
36,689
+0.00(+0.00%)
Jan 14, 2020
7.840
8.180
7.830
8.000
61,322
+0.10(+1.27%)
Jan 13, 2020
7.600
8.000
7.600
7.900
37,676
+0.25(+3.27%)
Jan 10, 2020
7.700
7.780
7.640
7.650
9,100
-0.01(-0.13%)
Jan 09, 2020
7.620
7.750
7.600
7.660
93,354
-0.17(-2.17%)
Jan 08, 2020
7.800
7.895
7.680
7.830
31,886
+0.26(+3.43%)
Jan 07, 2020
7.800
8.000
7.570
7.570
21,761
-0.35(-4.42%)
Jan 06, 2020
7.270
7.958
7.110
7.920
39,954
+0.51(+6.88%)
Jan 03, 2020
7.330
7.550
7.220
7.410
89,900
-0.11(-1.46%)
Jan 02, 2020
8.410
8.430
7.500
7.520
129,003
-1.08(-12.56%)
Dec 31, 2019
8.620
8.710
8.600
8.600
18,500
+0.01(+0.12%)
Dec 30, 2019
8.620
8.660
8.400
8.590
40,315
-0.20(-2.28%)
Dec 27, 2019
9.280
9.280
8.680
8.790
20,400
-0.29(-3.19%)
Dec 26, 2019
9.400
9.400
8.790
9.080
38,683
-0.18(-1.94%)
Dec 24, 2019
8.920
9.280
8.770
9.260
39,200
+0.31(+3.46%)
Dec 23, 2019
9.180
9.260
8.920
8.950
22,241
-0.31(-3.35%)
Dec 20, 2019
9.270
9.420
9.210
9.260
32,800
-0.14(-1.49%)
Dec 19, 2019
9.450
9.450
9.230
9.400
45,888
+0.04(+0.43%)
Dec 18, 2019
9.300
9.450
9.250
9.360
23,346
+0.11(+1.19%)
Dec 17, 2019
9.140
9.260
9.060
9.250
17,516
-0.01(-0.11%)
Dec 16, 2019
9.500
9.500
9.060
9.260
34,431
-0.09(-0.96%)
Dec 13, 2019
9.370
9.370
9.090
9.350
10,600
+0.09(+0.97%)
Dec 12, 2019
8.850
9.470
8.850
9.260
35,719
+0.46(+5.23%)
Dec 11, 2019
9.500
9.500
8.770
8.800
22,423
-0.65(-6.88%)
Dec 10, 2019
9.260
9.500
9.019
9.450
16,783
+0.30(+3.28%)
Dec 09, 2019
9.350
9.430
8.950
9.150
58,126
-0.17(-1.82%)
Dec 06, 2019
9.380
9.460
9.320
9.320
2,400
-0.06(-0.64%)
Dec 05, 2019
9.400
9.480
9.250
9.380
10,621
-0.07(-0.74%)
Dec 04, 2019
9.460
9.490
9.100
9.450
22,229
+0.14(+1.50%)
Dec 03, 2019
9.500
9.500
9.300
9.310
8,433
-0.09(-0.96%)
Dec 02, 2019
9.320
9.550
9.270
9.400
19,176
-0.15(-1.57%)
Nov 29, 2019
9.760
9.760
9.320
9.550
7,200
-0.44(-4.40%)
Nov 27, 2019
9.850
10.00
9.530
9.990
193,700
-0.01(-0.10%)
Nov 26, 2019
9.900
10.00
9.495
10.00
19,384
+0.20(+2.04%)
Nov 25, 2019
9.880
10.000
9.318
9.800
15,362
+0.10(+1.03%)
Nov 22, 2019
9.610
10.00
9.545
9.700
32,700
+0.32(+3.41%)
Nov 21, 2019
8.530
9.750
8.490
9.380
130,419
+0.71(+8.19%)
Nov 20, 2019
8.620
8.680
8.490
8.670
8,170
-0.21(-2.36%)
Nov 19, 2019
8.720
8.880
8.690
8.880
6,030
+0.21(+2.42%)
Nov 18, 2019
9.140
9.230
8.500
8.670
24,200
-0.23(-2.58%)
Nov 15, 2019
9.370
9.432
8.900
8.900
22,500
-0.40(-4.30%)
Nov 14, 2019
9.380
9.470
9.040
9.300
20,065
-0.19(-2.00%)
Nov 13, 2019
9.510
9.880
9.480
9.490
15,105
-0.31(-3.16%)
Nov 12, 2019
9.400
9.800
9.400
9.800
6,137
-0.07(-0.71%)
Nov 11, 2019
9.620
9.945
9.450
9.870
30,283
+0.01(+0.10%)
Nov 08, 2019
9.720
10.05
9.720
9.860
20,900
-0.01(-0.10%)
Nov 07, 2019
9.980
10.03
9.620
9.870
38,058
+0.11(+1.13%)
Nov 06, 2019
10.21
10.21
9.700
9.760
41,194
-0.15(-1.51%)
Nov 05, 2019
10.00
10.00
9.550
9.910
40,150
-0.18(-1.78%)
Nov 04, 2019
9.830
10.31
9.830
10.09
24,430
+0.39(+4.02%)
Nov 01, 2019
9.730
9.900
9.650
9.700
9,600
-0.04(-0.41%)
Oct 31, 2019
9.870
9.870
9.560
9.740
7,913
+0.15(+1.56%)
Oct 30, 2019
9.776
9.776
9.580
9.590
1,061
-0.26(-2.64%)
Oct 29, 2019
9.775
9.965
9.600
9.850
6,368
-0.06(-0.61%)
Oct 28, 2019
10.30
10.30
9.730
9.910
7,485
-0.24(-2.36%)
Oct 25, 2019
9.940
10.24
9.730
10.15
6,100
+0.16(+1.60%)
Oct 24, 2019
9.480
9.990
9.470
9.990
9,934
+0.66(+7.07%)
Oct 23, 2019
9.500
9.500
9.320
9.330
1,570
-0.19(-2.00%)
Oct 22, 2019
9.920
9.920
9.350
9.520
20,740
-0.31(-3.15%)
Oct 21, 2019
10.24
10.24
9.810
9.830
8,944
-0.33(-3.25%)
Oct 18, 2019
10.63
10.71
10.09
10.16
37,900
-0.26(-2.50%)
Oct 17, 2019
10.82
10.82
10.07
10.42
99,045
-0.20(-1.88%)
Oct 16, 2019
10.82
10.82
10.40
10.62
26,896
-0.14(-1.30%)
Oct 15, 2019
11.22
11.22
10.71
10.76
7,942
-0.41(-3.67%)
Oct 14, 2019
11.08
11.30
11.08
11.17
35,766
+0.04(+0.36%)
Oct 11, 2019
11.33
11.44
11.09
11.13
31,800
-0.07(-0.62%)
Oct 10, 2019
11.04
11.41
11.04
11.20
53,205
+0.11(+0.99%)
Oct 09, 2019
11.35
11.45
11.06
11.09
36,346
-0.22(-1.95%)
Oct 08, 2019
11.44
11.47
11.23
11.31
61,150
-0.15(-1.31%)
Oct 07, 2019
10.91
11.50
10.83
11.46
103,791
+0.65(+6.01%)
Oct 04, 2019
10.71
10.84
10.44
10.81
122,400
+0.24(+2.27%)
Oct 03, 2019
10.51
10.85
10.38
10.57
94,598
+0.05(+0.48%)
Oct 02, 2019
10.60
10.60
10.22
10.52
87,703
-0.13(-1.22%)
Oct 01, 2019
10.40
10.66
10.30
10.65
69,033
-0.01(-0.09%)
Sep 30, 2019
10.22
10.79
10.05
10.66
178,007
+0.74(+7.46%)
Sep 27, 2019
10.50
10.50
9.800
9.920
130,400
-0.58(-5.52%)
Sep 26, 2019
10.19
10.50
10.08
10.50
188,000
+0.30(+2.94%)
Sep 25, 2019
9.870
10.28
9.860
10.20
144,149
+0.25(+2.51%)
Sep 24, 2019
10.04
10.10
9.800
9.950
90,014
-0.14(-1.39%)
Sep 23, 2019
10.00
10.17
9.800
10.09
295,241
+0.09(+0.90%)
Sep 20, 2019
10.09
10.14
9.790
10.00
267,600
-0.02(-0.20%)
Sep 19, 2019
10.04
10.39
9.710
10.02
194,332
+0.02(+0.20%)
Sep 18, 2019
10.02
10.14
9.600
10.00
157,116
+0.04(+0.40%)
Sep 17, 2019
9.230
10.06
9.230
9.960
207,042
+0.59(+6.30%)
Sep 16, 2019
9.060
9.500
9.060
9.370
45,650
+0.02(+0.21%)
Sep 13, 2019
9.140
9.490
9.140
9.350
101,600
+0.25(+2.75%)
Sep 12, 2019
9.060
9.600
8.930
9.100
95,998
+0.07(+0.78%)
Sep 11, 2019
8.610
9.150
8.550
9.030
137,411
+0.41(+4.76%)
Sep 10, 2019
8.780
8.950
8.500
8.620
81,745
-0.23(-2.60%)
Sep 09, 2019
8.590
8.890
8.170
8.850
134,239
+0.45(+5.36%)
Sep 06, 2019
8.250
8.610
8.100
8.400
127,800
+0.30(+3.70%)
Sep 05, 2019
8.410
8.410
8.030
8.100
55,100
-0.23(-2.76%)
Sep 04, 2019
8.880
8.880
8.330
8.330
43,253
-0.42(-4.80%)
Sep 03, 2019
9.250
9.250
8.750
8.750
45,542
-0.50(-5.41%)
Aug 30, 2019
9.600
9.685
9.140
9.250
73,200
-0.26(-2.73%)
Aug 29, 2019
9.410
9.690
9.410
9.510
26,141
+0.20(+2.15%)
Aug 28, 2019
9.340
9.585
9.300
9.310
13,117
-0.14(-1.48%)
Aug 27, 2019
9.640
9.800
9.410
9.450
68,579
-0.10(-1.05%)
Aug 26, 2019
9.600
9.900
9.510
9.550
46,375
+0.05(+0.53%)
Aug 23, 2019
9.460
9.700
9.460
9.500
58,900
+0.04(+0.42%)
Aug 22, 2019
9.510
9.680
9.460
9.460
126,082
-0.10(-1.05%)
Aug 21, 2019
9.510
9.770
9.500
9.560
32,412
+0.05(+0.53%)
Aug 20, 2019
9.630
9.820
9.460
9.510
57,888
-0.12(-1.25%)
Aug 19, 2019
9.700
9.910
9.590
9.630
28,324
+0.17(+1.80%)
Aug 16, 2019
9.960
10.05
9.460
9.460
93,500
-0.62(-6.15%)
Aug 15, 2019
10.01
10.40
9.910
10.08
73,189
+0.19(+1.92%)
Aug 14, 2019
9.500
10.60
9.460
9.890
437,429
+0.36(+3.78%)
Aug 13, 2019
9.810
10.00
9.490
9.530
123,555
-0.26(-2.66%)
Aug 12, 2019
9.950
10.10
9.460
9.790
101,934
+0.03(+0.31%)
Aug 09, 2019
10.52
10.71
9.550
9.760
156,400
-0.99(-9.21%)
Aug 08, 2019
10.27
11.05
10.27
10.75
122,492
+0.42(+4.07%)
Aug 07, 2019
10.90
10.97
10.06
10.33
88,226
-0.71(-6.43%)
Aug 06, 2019
10.13
11.20
10.01
11.04
124,139
+1.16(+11.74%)
Aug 05, 2019
10.90
11.07
9.610
9.880
300,583
-1.11(-10.10%)
Aug 02, 2019
10.96
11.12
10.90
10.99
73,500
-0.01(-0.09%)
Aug 01, 2019
11.10
11.40
10.90
11.00
92,166
-0.17(-1.52%)
Jul 31, 2019
11.06
11.32
11.03
11.17
89,241
+0.06(+0.54%)
Jul 30, 2019
11.43
11.45
11.03
11.11
66,792
-0.25(-2.20%)
Jul 29, 2019
11.10
11.43
11.03
11.36
58,689
+0.28(+2.53%)
Jul 26, 2019
11.29
11.29
11.08
11.08
16,200
+0.05(+0.45%)
Jul 25, 2019
10.97
11.50
10.86
11.03
155,124
-0.10(-0.90%)
Jul 24, 2019
11.15
11.46
10.89
11.13
115,103
-0.08(-0.71%)
Jul 23, 2019
11.16
11.44
11.16
11.21
54,895
+0.04(+0.36%)
Jul 22, 2019
11.09
11.40
10.85
11.17
91,947
+0.31(+2.85%)
Jul 19, 2019
11.27
11.30
10.86
10.86
13,100
-0.33(-2.95%)
Jul 18, 2019
11.30
11.45
11.19
11.19
105,363
-0.21(-1.84%)
Jul 17, 2019
11.19
11.51
11.13
11.40
56,646
+0.33(+2.98%)
Jul 16, 2019
10.85
11.66
10.81
11.07
128,962
+0.28(+2.59%)
Jul 15, 2019
10.48
11.08
10.48
10.79
88,272
+0.49(+4.76%)
Jul 12, 2019
10.57
10.58
10.21
10.30
66,600
-0.12(-1.15%)
Jul 11, 2019
10.85
10.90
10.19
10.42
68,281
-0.29(-2.71%)
Jul 10, 2019
10.60
11.00
10.60
10.71
44,801
+0.26(+2.49%)
Jul 09, 2019
10.10
10.51
10.03
10.45
67,740
+0.29(+2.85%)
Jul 08, 2019
10.05
10.77
10.05
10.16
56,148
-0.24(-2.31%)
Jul 05, 2019
10.67
10.67
10.17
10.40
3,300
-0.11(-1.05%)
Jul 03, 2019
10.50
10.86
10.00
10.51
16,400
-0.21(-1.96%)
Jul 02, 2019
10.17
10.80
10.10
10.72
15,377
+0.35(+3.38%)
Jul 01, 2019
10.91
11.04
10.04
10.37
12,559
-0.26(-2.45%)
Jun 28, 2019
10.60
10.73
10.32
10.63
7,800
+0.23(+2.21%)
Jun 27, 2019
10.46
10.50
10.21
10.40
4,364
-0.07(-0.67%)
Jun 26, 2019
10.13
10.59
10.07
10.47
7,234
+0.23(+2.25%)
Jun 25, 2019
11.00
11.00
10.19
10.24
10,428
-0.73(-6.65%)
Jun 24, 2019
11.30
11.30
10.56
10.97
15,352
-0.79(-6.72%)
Jun 21, 2019
9.470
11.88
9.470
11.76
11,900
+1.88(+19.03%)
Jun 20, 2019
9.400
10.22
9.400
9.880
53,924
+0.64(+6.93%)
Jun 19, 2019
9.159
9.600
9.159
9.240
7,786
-0.09(-0.96%)
Jun 18, 2019
9.070
9.550
8.830
9.330
22,461
+0.30(+3.38%)
Jun 17, 2019
9.210
9.230
8.865
9.025
7,017
-0.15(-1.69%)
Jun 14, 2019
8.920
9.280
8.670
9.180
13,200
+0.56(+6.50%)
Jun 13, 2019
8.450
8.630
8.390
8.620
7,352
+0.20(+2.38%)
Jun 12, 2019
8.290
8.420
8.103
8.420
20,209
+0.22(+2.68%)
Jun 11, 2019
8.250
8.370
8.200
8.200
8,279
-0.05(-0.61%)
Jun 10, 2019
8.440
8.500
8.250
8.250
19,539
-0.18(-2.14%)
Jun 07, 2019
8.550
8.680
8.430
8.430
35,500
-0.11(-1.29%)
Jun 06, 2019
9.100
9.330
8.520
8.540
12,695
-0.70(-7.58%)
Jun 05, 2019
9.950
9.950
9.110
9.240
16,404
-0.27(-2.84%)
Jun 04, 2019
9.510
9.630
9.510
9.510
11,142
+0.01(+0.11%)
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.