Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leaf Group Ltd (NY: LEAF )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.160 7.350 7.090 7.190 37,000 -0.10(-1.37%)
May 30, 2019 7.150 7.290 7.150 7.290 75,860 +0.08(+1.11%)
May 29, 2019 7.200 7.260 7.020 7.210 51,334 -0.08(-1.10%)
May 28, 2019 7.380 7.480 7.220 7.290 27,837 -0.10(-1.35%)
May 24, 2019 7.570 7.680 7.280 7.390 35,600 -0.11(-1.47%)
May 23, 2019 7.300 7.600 7.300 7.500 84,932 +0.06(+0.81%)
May 22, 2019 7.540 7.740 7.430 7.440 29,597 -0.21(-2.75%)
May 21, 2019 7.710 7.890 7.620 7.650 43,281 -0.07(-0.91%)
May 20, 2019 7.510 7.780 7.510 7.720 28,615 +0.08(+1.05%)
May 17, 2019 7.590 7.730 7.590 7.640 39,800 -0.06(-0.78%)
May 16, 2019 7.650 7.720 7.650 7.700 39,337 -0.01(-0.13%)
May 15, 2019 7.580 7.800 7.580 7.710 35,452 +0.02(+0.26%)
May 14, 2019 7.440 7.750 7.440 7.690 54,383 +0.18(+2.40%)
May 13, 2019 7.400 7.620 7.320 7.510 102,489 -0.14(-1.83%)
May 10, 2019 7.800 7.870 7.600 7.650 80,500 -0.19(-2.42%)
May 09, 2019 7.600 7.890 7.445 7.840 57,375 -0.29(-3.57%)
May 08, 2019 8.110 8.130 8.020 8.130 34,448 +0.07(+0.87%)
May 07, 2019 8.070 8.200 7.990 8.060 28,671 -0.02(-0.25%)
May 06, 2019 8.030 8.230 8.020 8.080 18,647 -0.03(-0.37%)
May 03, 2019 8.250 8.390 8.060 8.110 206,100 -0.05(-0.61%)
May 02, 2019 8.370 8.410 8.130 8.160 53,245 -0.24(-2.86%)
May 01, 2019 8.340 8.485 8.340 8.400 22,504 +0.01(+0.12%)
Apr 30, 2019 8.400 8.480 8.296 8.390 39,479 -0.01(-0.12%)
Apr 29, 2019 8.460 8.580 8.320 8.400 27,601 -0.09(-1.06%)
Apr 26, 2019 8.090 8.530 8.000 8.490 19,500 +0.12(+1.43%)
Apr 25, 2019 8.590 8.680 8.340 8.370 28,444 -0.31(-3.57%)
Apr 24, 2019 8.460 8.750 8.440 8.680 30,158 +0.17(+2.00%)
Apr 23, 2019 8.550 8.810 8.390 8.510 39,336 -0.04(-0.47%)
Apr 22, 2019 8.630 8.850 8.340 8.550 48,500 -0.18(-2.06%)
Apr 18, 2019 8.990 9.147 8.720 8.730 25,500 -0.32(-3.54%)
Apr 17, 2019 9.030 9.190 8.870 9.050 29,366 -0.03(-0.33%)
Apr 16, 2019 8.770 9.175 8.770 9.080 77,684 +0.32(+3.65%)
Apr 15, 2019 8.630 8.850 8.410 8.760 97,920 +0.61(+7.48%)
Apr 12, 2019 8.110 8.150 8.010 8.150 32,000 +0.06(+0.74%)
Apr 11, 2019 8.050 8.120 8.010 8.090 27,031 +0.01(+0.12%)
Apr 10, 2019 8.180 8.200 8.010 8.080 19,573 -0.03(-0.37%)
Apr 09, 2019 8.180 8.215 7.850 8.110 20,928 -0.06(-0.73%)
Apr 08, 2019 8.330 8.370 8.160 8.170 13,135 -0.23(-2.74%)
Apr 05, 2019 8.520 8.520 8.370 8.400 21,700 -0.10(-1.18%)
Apr 04, 2019 8.350 8.530 8.310 8.500 29,167 +0.20(+2.41%)
Apr 03, 2019 8.200 8.370 8.130 8.300 33,880 +0.17(+2.09%)
Apr 02, 2019 8.060 8.135 7.920 8.130 65,647 +0.04(+0.49%)
Apr 01, 2019 8.100 8.120 8.000 8.090 9,895 +0.07(+0.87%)
Mar 29, 2019 8.090 8.230 7.940 8.020 25,500 -0.01(-0.12%)
Mar 28, 2019 8.100 8.100 7.995 8.030 20,682 +0.02(+0.25%)
Mar 27, 2019 8.000 8.140 7.891 8.010 31,877 -0.04(-0.50%)
Mar 26, 2019 8.200 8.200 7.993 8.050 21,102 -0.04(-0.49%)
Mar 25, 2019 8.030 8.286 8.030 8.090 24,681 +0.03(+0.37%)
Mar 22, 2019 8.160 8.244 7.900 8.060 41,900 -0.10(-1.23%)
Mar 21, 2019 8.170 8.410 8.140 8.160 14,680 -0.02(-0.24%)
Mar 20, 2019 8.420 8.500 7.890 8.180 52,471 -0.28(-3.31%)
Mar 19, 2019 8.510 8.530 8.340 8.460 18,420 -0.04(-0.47%)
Mar 18, 2019 8.452 8.580 8.435 8.500 17,129 +0.00(+0.00%)
Mar 15, 2019 8.510 8.690 8.450 8.500 115,000 -0.01(-0.12%)
Mar 14, 2019 8.130 8.608 8.110 8.510 72,298 +0.36(+4.42%)
Mar 13, 2019 8.080 8.330 8.080 8.150 57,753 +0.03(+0.37%)
Mar 12, 2019 7.970 8.170 7.893 8.120 38,772 +0.13(+1.63%)
Mar 11, 2019 7.690 8.010 7.620 7.990 38,458 +0.32(+4.17%)
Mar 08, 2019 8.000 8.000 7.590 7.670 88,400 -0.31(-3.88%)
Mar 07, 2019 7.920 8.020 7.870 7.980 53,833 +0.03(+0.38%)
Mar 06, 2019 7.910 8.050 7.800 7.950 113,482 -0.25(-3.05%)
Mar 05, 2019 7.860 8.250 7.637 8.200 38,218 +0.07(+0.86%)
Mar 04, 2019 8.150 8.210 7.820 8.130 61,644 -0.07(-0.85%)
Mar 01, 2019 8.120 8.250 8.120 8.200 10,300 +0.07(+0.86%)
Feb 28, 2019 7.920 8.180 7.920 8.130 25,602 +0.20(+2.52%)
Feb 27, 2019 8.190 8.380 7.890 7.930 39,757 -0.26(-3.17%)
Feb 26, 2019 8.100 8.250 8.100 8.190 20,689 +0.10(+1.24%)
Feb 25, 2019 8.190 8.370 8.070 8.090 38,253 -0.11(-1.34%)
Feb 22, 2019 8.040 8.250 8.000 8.200 15,300 +0.12(+1.49%)
Feb 21, 2019 8.310 8.360 8.010 8.080 16,969 -0.22(-2.65%)
Feb 20, 2019 8.060 8.380 8.060 8.300 38,574 +0.10(+1.22%)
Feb 19, 2019 8.310 8.340 8.170 8.200 19,227 -0.07(-0.85%)
Feb 15, 2019 8.060 8.440 8.050 8.270 46,700 +0.25(+3.12%)
Feb 14, 2019 8.140 8.250 8.000 8.020 23,899 -0.12(-1.47%)
Feb 13, 2019 8.030 8.190 7.925 8.140 20,644 +0.09(+1.12%)
Feb 12, 2019 7.780 8.190 7.780 8.050 22,222 +0.30(+3.87%)
Feb 11, 2019 7.780 7.890 7.610 7.750 23,262 -0.05(-0.64%)
Feb 08, 2019 7.880 7.950 7.710 7.800 18,900 +0.02(+0.26%)
Feb 07, 2019 8.110 8.150 7.750 7.780 17,251 -0.45(-5.47%)
Feb 06, 2019 7.900 8.290 7.857 8.230 30,110 +0.38(+4.84%)
Feb 05, 2019 7.750 7.900 7.740 7.850 23,040 +0.10(+1.29%)
Feb 04, 2019 7.610 7.820 7.610 7.750 45,169 +0.08(+1.04%)
Feb 01, 2019 7.670 7.900 7.520 7.670 23,600 -0.01(-0.13%)
Jan 31, 2019 7.630 7.730 7.500 7.680 138,991 +0.05(+0.66%)
Jan 30, 2019 7.560 7.680 7.521 7.630 25,951 +0.12(+1.60%)
Jan 29, 2019 7.650 7.650 7.430 7.510 39,602 -0.14(-1.83%)
Jan 28, 2019 7.520 7.895 7.430 7.650 36,703 -0.02(-0.26%)
Jan 25, 2019 7.610 7.925 7.570 7.670 14,500 +0.05(+0.66%)
Jan 24, 2019 7.810 7.820 7.560 7.620 28,192 -0.03(-0.39%)
Jan 23, 2019 7.810 7.917 7.510 7.650 24,332 -0.10(-1.29%)
Jan 22, 2019 7.840 8.090 7.630 7.750 29,561 -0.18(-2.27%)
Jan 18, 2019 7.840 8.020 7.840 7.930 25,600 +0.12(+1.54%)
Jan 17, 2019 7.800 7.950 7.770 7.810 29,207 -0.03(-0.38%)
Jan 16, 2019 7.800 7.915 7.740 7.840 27,096 +0.17(+2.22%)
Jan 15, 2019 7.570 7.850 7.570 7.670 32,752 -0.09(-1.16%)
Jan 14, 2019 7.800 7.990 7.610 7.760 27,539 -0.14(-1.77%)
Jan 11, 2019 7.840 8.000 7.750 7.900 21,100 +0.03(+0.38%)
Jan 10, 2019 7.880 7.980 7.600 7.870 37,835 -0.03(-0.38%)
Jan 09, 2019 8.000 8.130 7.560 7.900 42,104 -0.19(-2.35%)
Jan 08, 2019 7.840 8.130 7.580 8.090 31,424 +0.26(+3.32%)
Jan 07, 2019 7.870 7.890 7.510 7.830 58,781 -0.04(-0.51%)
Jan 04, 2019 7.130 7.940 7.130 7.870 42,500 +0.83(+11.79%)
Jan 03, 2019 7.040 7.480 7.000 7.040 34,055 -0.01(-0.14%)
Jan 02, 2019 6.780 7.135 6.780 7.050 48,628 +0.20(+2.92%)
Dec 31, 2018 6.880 7.075 6.695 6.850 41,900 -0.01(-0.15%)
Dec 28, 2018 7.020 7.070 6.770 6.860 33,300 -0.16(-2.28%)
Dec 27, 2018 6.940 7.130 6.850 7.020 34,824 -0.06(-0.85%)
Dec 26, 2018 6.880 7.130 6.683 7.080 31,345 +0.29(+4.27%)
Dec 24, 2018 7.120 7.390 6.780 6.790 20,700 -0.30(-4.23%)
Dec 21, 2018 7.190 7.220 6.840 7.090 87,200 -0.10(-1.39%)
Dec 20, 2018 7.100 7.310 6.890 7.190 29,229 +0.13(+1.84%)
Dec 19, 2018 7.240 7.410 7.000 7.060 25,042 -0.20(-2.75%)
Dec 18, 2018 7.250 7.335 7.150 7.260 29,920 +0.06(+0.83%)
Dec 17, 2018 7.490 7.640 7.200 7.200 32,346 -0.26(-3.49%)
Dec 14, 2018 7.740 7.900 7.420 7.460 49,400 -0.36(-4.60%)
Dec 13, 2018 7.450 7.850 7.400 7.820 93,855 +0.32(+4.27%)
Dec 12, 2018 7.510 7.600 7.440 7.500 49,003 +0.02(+0.27%)
Dec 11, 2018 7.850 7.850 7.270 7.480 63,719 -0.30(-3.86%)
Dec 10, 2018 7.540 7.790 7.470 7.780 50,542 +0.19(+2.50%)
Dec 07, 2018 8.190 8.190 7.500 7.590 40,600 -0.53(-6.53%)
Dec 06, 2018 8.210 8.450 7.960 8.120 44,596 +0.00(+0.00%)
Dec 04, 2018 7.700 8.740 7.120 8.120 391,300 +0.33(+4.24%)
Dec 03, 2018 8.010 8.100 7.710 7.790 62,344 -0.36(-4.42%)
Nov 30, 2018 8.380 8.680 8.150 8.150 53,900 -0.25(-2.98%)
Nov 29, 2018 8.650 8.670 8.340 8.400 19,618 -0.30(-3.45%)
Nov 28, 2018 8.520 8.740 8.520 8.700 31,868 +0.19(+2.23%)
Nov 27, 2018 8.500 8.740 8.500 8.510 10,934 +0.00(+0.00%)
Nov 26, 2018 8.700 8.700 8.370 8.510 21,170 +0.01(+0.12%)
Nov 23, 2018 8.570 8.750 8.500 8.500 10,000 -0.22(-2.52%)
Nov 21, 2018 8.720 8.720 8.720 0 +0.11(+1.28%)
Nov 20, 2018 8.400 8.790 8.291 8.610 22,817 +0.04(+0.47%)
Nov 19, 2018 8.890 9.220 8.320 8.570 39,496 -0.32(-3.60%)
Nov 16, 2018 8.550 8.960 8.010 8.890 177,000 +0.32(+3.73%)
Nov 15, 2018 8.500 9.090 8.420 8.570 31,781 +0.15(+1.78%)
Nov 14, 2018 8.530 8.630 8.370 8.420 24,950 -0.09(-1.06%)
Nov 13, 2018 8.560 8.837 8.420 8.510 23,228 -0.04(-0.47%)
Nov 12, 2018 9.210 9.210 8.540 8.550 47,918 -0.58(-6.35%)
Nov 09, 2018 9.200 9.380 8.880 9.130 28,600 -0.15(-1.62%)
Nov 08, 2018 9.220 9.400 9.180 9.280 106,375 -0.08(-0.85%)
Nov 07, 2018 9.370 9.940 9.000 9.360 47,395 -0.19(-1.99%)
Nov 06, 2018 8.930 10.00 8.713 9.550 69,909 +0.57(+6.35%)
Nov 05, 2018 8.980 9.330 8.820 8.980 11,425 -0.02(-0.22%)
Nov 02, 2018 9.060 9.360 8.890 9.000 17,200 -0.09(-0.99%)
Nov 01, 2018 8.790 9.240 8.670 9.090 29,477 +0.34(+3.89%)
Oct 31, 2018 8.720 9.140 8.230 8.750 110,558 +0.12(+1.39%)
Oct 30, 2018 8.700 8.830 8.380 8.630 60,074 -0.06(-0.69%)
Oct 29, 2018 9.090 9.250 8.610 8.690 30,197 -0.29(-3.23%)
Oct 26, 2018 8.950 9.130 8.640 8.980 31,600 -0.14(-1.54%)
Oct 25, 2018 9.130 9.240 9.050 9.120 34,352 +0.07(+0.77%)
Oct 24, 2018 9.200 9.460 8.840 9.050 28,100 -0.17(-1.84%)
Oct 23, 2018 9.100 9.290 8.900 9.220 13,200 -0.01(-0.11%)
Oct 22, 2018 9.130 9.250 8.770 9.230 13,200 +0.00(+0.00%)
Oct 21, 2018 9.130 9.250 8.770 9.230 13,200 +0.14(+1.54%)
Oct 19, 2018 9.420 9.780 9.050 9.090 23,100 -0.33(-3.50%)
Oct 18, 2018 9.700 9.790 9.350 9.420 16,300 -0.33(-3.38%)
Oct 17, 2018 9.930 9.930 9.700 9.750 19,500 -0.20(-2.01%)
Oct 16, 2018 9.710 9.950 9.620 9.950 26,400 +0.32(+3.32%)
Oct 15, 2018 9.420 9.700 9.360 9.630 29,300 +0.00(+0.00%)
Oct 14, 2018 9.420 9.700 9.360 9.630 29,300 +0.19(+2.01%)
Oct 12, 2018 9.550 9.720 9.300 9.440 41,300 +0.14(+1.51%)
Oct 11, 2018 9.340 9.590 9.240 9.300 35,100 -0.14(-1.48%)
Oct 10, 2018 9.950 9.950 9.430 9.440 54,500 -0.51(-5.13%)
Oct 09, 2018 10.06 10.31 9.850 9.950 76,000 -0.13(-1.29%)
Oct 08, 2018 10.10 10.31 9.940 10.08 21,800 +0.00(+0.00%)
Oct 07, 2018 10.10 10.31 9.940 10.08 21,800 -0.02(-0.20%)
Oct 05, 2018 9.960 10.24 9.810 10.10 36,200 +0.16(+1.61%)
Oct 04, 2018 9.690 9.970 9.670 9.940 74,200 +0.22(+2.26%)
Oct 03, 2018 9.530 9.820 9.410 9.720 34,200 +0.22(+2.32%)
Oct 02, 2018 9.590 9.740 9.390 9.500 20,400 -0.11(-1.14%)
Oct 01, 2018 10.04 10.04 9.510 9.610 49,600 +0.00(+0.00%)
Sep 30, 2018 10.04 10.04 9.510 9.610 49,600 -0.39(-3.90%)
Sep 28, 2018 9.600 10.05 9.600 10.00 29,000 +0.35(+3.63%)
Sep 27, 2018 9.700 9.750 9.350 9.650 60,700 -0.05(-0.52%)
Sep 26, 2018 9.700 10.00 9.600 9.700 54,600 +0.05(+0.52%)
Sep 25, 2018 9.700 9.900 9.300 9.650 367,300 -0.10(-1.03%)
Sep 24, 2018 9.750 9.850 9.700 9.750 34,100 +0.00(+0.00%)
Sep 23, 2018 9.750 9.850 9.700 9.750 34,100 +0.00(+0.00%)
Sep 21, 2018 9.950 10.00 9.650 9.750 115,400 -0.20(-2.01%)
Sep 20, 2018 10.00 10.53 9.900 9.950 76,500 +0.00(+0.00%)
Sep 19, 2018 9.700 10.00 9.700 9.950 74,400 +0.20(+2.05%)
Sep 18, 2018 9.950 9.950 9.750 9.750 63,500 -0.20(-2.01%)
Sep 17, 2018 9.950 10.00 9.650 9.950 42,700 +0.00(+0.00%)
Sep 16, 2018 9.950 10.00 9.650 9.950 42,700 -0.10(-1.00%)
Sep 14, 2018 10.60 10.65 10.05 10.05 66,500 -0.05(-0.50%)
Sep 13, 2018 10.00 10.35 10.00 10.10 55,400 +0.10(+1.00%)
Sep 12, 2018 9.850 10.10 9.800 10.00 46,800 +0.10(+1.01%)
Sep 11, 2018 10.20 10.55 9.900 9.900 49,400 -0.40(-3.88%)
Sep 10, 2018 10.90 11.00 10.25 10.30 67,000 +0.00(+0.00%)
Sep 09, 2018 10.90 11.00 10.25 10.30 67,000 -0.60(-5.50%)
Sep 07, 2018 11.10 11.15 10.85 10.90 34,800 -0.20(-1.80%)
Sep 06, 2018 11.05 11.15 10.97 11.10 19,900 +0.05(+0.45%)
Sep 05, 2018 11.10 11.20 10.80 11.05 43,800 -0.05(-0.45%)
Sep 04, 2018 10.95 11.25 10.93 11.10 47,500 +0.00(+0.00%)
Sep 03, 2018 10.95 11.25 10.93 11.10 47,500 +0.05(+0.45%)
Aug 31, 2018 10.95 11.10 10.85 11.05 34,700 +0.10(+0.91%)
Aug 30, 2018 10.95 11.10 10.90 10.95 28,500 +0.00(+0.00%)
Aug 29, 2018 10.75 11.15 10.75 10.95 22,100 +0.15(+1.39%)
Aug 28, 2018 10.90 11.25 10.80 10.80 41,600 -0.05(-0.46%)
Aug 27, 2018 10.95 11.25 10.80 10.85 50,400 +0.00(+0.00%)
Aug 26, 2018 10.95 11.25 10.80 10.85 50,400 -0.10(-0.91%)
Aug 24, 2018 10.20 10.95 10.20 10.95 51,000 +0.70(+6.83%)
Aug 23, 2018 10.60 10.80 10.20 10.25 79,800 -0.55(-5.09%)
Aug 22, 2018 10.70 10.85 10.70 10.80 37,800 +0.10(+0.93%)
Aug 21, 2018 10.70 10.90 10.55 10.70 93,900 +0.05(+0.47%)
Aug 20, 2018 10.75 10.80 10.65 10.65 37,500 +0.00(+0.00%)
Aug 19, 2018 10.75 10.80 10.65 10.65 37,500 -0.05(-0.47%)
Aug 17, 2018 10.85 10.90 10.70 10.70 41,400 -0.15(-1.38%)
Aug 16, 2018 10.60 10.85 10.60 10.85 33,900 +0.25(+2.36%)
Aug 15, 2018 10.80 10.80 10.55 10.60 28,300 -0.15(-1.40%)
Aug 14, 2018 10.75 11.00 10.50 10.75 98,100 -0.25(-2.27%)
Aug 13, 2018 10.50 11.15 10.35 11.00 193,900 +0.00(+0.00%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.