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
Finvolution Group ADR
(NY:
FINV
)
4.690
-0.010 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2021
6.743
6.777
6.283
6.411
2,136,658
-0.37(-5.41%)
May 27, 2021
6.394
6.786
6.283
6.777
4,258,180
+0.43(+6.85%)
May 26, 2021
6.650
6.777
6.223
6.343
2,228,253
-0.41(-6.06%)
May 25, 2021
6.820
7.459
6.070
6.752
6,458,480
+0.13(+1.93%)
May 24, 2021
6.530
6.760
6.351
6.624
1,746,175
+0.21(+3.32%)
May 21, 2021
6.675
6.684
6.326
6.411
2,389,932
-0.17(-2.59%)
May 20, 2021
6.505
6.598
6.300
6.581
2,044,447
+0.15(+2.39%)
May 19, 2021
6.078
6.453
5.968
6.428
1,638,589
+0.10(+1.62%)
May 18, 2021
6.257
6.530
6.210
6.326
2,241,057
+0.20(+3.34%)
May 17, 2021
5.933
6.240
5.823
6.121
2,368,091
+0.29(+4.97%)
May 14, 2021
5.447
5.874
5.447
5.831
1,834,352
+0.44(+8.23%)
May 13, 2021
5.303
5.482
5.277
5.388
1,321,179
+0.04(+0.80%)
May 12, 2021
5.430
5.609
5.320
5.345
1,092,626
-0.10(-1.88%)
May 11, 2021
5.141
5.524
5.115
5.447
877,057
+0.06(+1.11%)
May 10, 2021
5.439
5.524
5.115
5.388
1,664,313
-0.14(-2.62%)
May 07, 2021
5.447
5.788
5.422
5.533
953,189
+0.12(+2.20%)
May 06, 2021
5.456
5.482
5.226
5.413
923,856
-0.11(-2.01%)
May 05, 2021
5.627
5.823
5.490
5.524
1,073,172
-0.03(-0.46%)
May 04, 2021
5.669
5.669
5.328
5.550
927,108
-0.11(-1.96%)
May 03, 2021
5.788
5.797
5.609
5.661
626,436
-0.06(-1.04%)
Apr 30, 2021
5.788
5.908
5.699
5.720
684,923
-0.14(-2.33%)
Apr 29, 2021
6.078
6.121
5.609
5.857
1,010,014
-0.20(-3.24%)
Apr 28, 2021
5.737
6.189
5.737
6.053
1,044,189
+0.19(+3.20%)
Apr 27, 2021
6.053
6.053
5.737
5.865
887,949
-0.06(-1.01%)
Apr 26, 2021
5.661
6.036
5.541
5.925
1,486,656
+0.27(+4.83%)
Apr 23, 2021
5.456
5.754
5.371
5.652
914,365
+0.28(+5.24%)
Apr 22, 2021
5.541
5.627
5.349
5.371
1,238,275
-0.13(-2.33%)
Apr 21, 2021
5.217
5.499
5.115
5.499
1,454,621
+0.30(+5.74%)
Apr 20, 2021
5.209
5.320
4.987
5.200
1,219,136
-0.09(-1.61%)
Apr 19, 2021
5.209
5.388
5.149
5.286
1,096,409
+0.08(+1.47%)
Apr 16, 2021
5.132
5.277
5.047
5.209
1,173,836
+0.03(+0.66%)
Apr 15, 2021
5.516
5.558
5.004
5.175
1,865,547
-0.26(-4.71%)
Apr 14, 2021
5.430
5.746
5.379
5.430
1,011,892
+0.00(+0.00%)
Apr 13, 2021
5.447
5.644
5.371
5.430
1,424,107
-0.02(-0.31%)
Apr 12, 2021
5.908
5.925
5.422
5.447
1,168,737
-0.45(-7.66%)
Apr 09, 2021
5.942
5.968
5.763
5.899
785,099
-0.08(-1.28%)
Apr 08, 2021
5.831
6.061
5.737
5.976
1,539,933
+0.15(+2.64%)
Apr 07, 2021
5.806
6.010
5.678
5.823
1,274,768
+0.06(+1.04%)
Apr 06, 2021
5.840
6.100
5.729
5.763
1,548,666
-0.07(-1.17%)
Apr 05, 2021
5.823
5.881
5.656
5.831
1,155,505
+0.07(+1.15%)
Apr 01, 2021
5.989
6.197
5.673
5.765
2,667,133
-0.07(-1.14%)
Mar 31, 2021
5.881
5.956
5.681
5.831
1,837,489
-0.04(-0.71%)
Mar 30, 2021
5.565
6.097
5.498
5.873
2,864,551
+0.39(+7.13%)
Mar 29, 2021
5.690
5.731
5.191
5.482
3,009,863
-0.27(-4.63%)
Mar 26, 2021
5.948
5.989
5.440
5.748
2,801,055
-0.04(-0.72%)
Mar 25, 2021
5.532
5.997
5.507
5.790
2,320,426
+0.02(+0.43%)
Mar 24, 2021
6.630
6.630
5.582
5.765
5,846,387
-0.89(-13.37%)
Mar 23, 2021
6.904
7.162
6.505
6.655
3,873,532
-0.25(-3.61%)
Mar 22, 2021
6.896
7.486
6.821
6.904
8,259,433
+0.05(+0.73%)
Mar 19, 2021
6.921
7.254
6.588
6.854
5,521,204
-0.19(-2.72%)
Mar 18, 2021
6.655
7.486
6.563
7.046
9,451,824
+0.46(+6.94%)
Mar 17, 2021
6.397
7.021
6.380
6.588
4,735,483
-0.13(-1.98%)
Mar 16, 2021
6.272
7.179
6.239
6.721
8,135,802
+0.18(+2.80%)
Mar 15, 2021
6.696
6.804
6.072
6.538
8,977,959
-0.62(-8.60%)
Mar 12, 2021
6.355
7.595
6.280
7.154
18,223,448
-0.97(-11.98%)
Mar 11, 2021
5.016
8.826
4.808
8.127
102,878,160
+3.92(+93.08%)
Mar 10, 2021
4.226
4.309
3.993
4.209
2,672,994
+0.14(+3.48%)
Mar 09, 2021
3.935
4.126
3.910
4.068
3,829,423
+0.31(+8.19%)
Mar 08, 2021
4.034
4.076
3.752
3.760
2,142,676
-0.38(-9.24%)
Mar 05, 2021
4.276
4.301
3.410
4.143
5,370,332
-0.12(-2.92%)
Mar 04, 2021
4.392
4.500
4.009
4.267
2,424,425
-0.23(-5.18%)
Mar 03, 2021
4.575
4.575
4.384
4.500
2,151,167
+0.07(+1.50%)
Mar 02, 2021
4.866
4.866
4.267
4.434
3,825,571
-0.43(-8.89%)
Mar 01, 2021
4.825
5.066
4.708
4.866
3,182,687
+0.19(+4.09%)
Feb 26, 2021
4.400
4.783
4.350
4.675
2,467,212
+0.20(+4.46%)
Feb 25, 2021
4.883
4.883
4.400
4.475
2,061,900
-0.37(-7.56%)
Feb 24, 2021
4.991
5.058
4.700
4.841
3,189,082
+0.05(+1.04%)
Feb 23, 2021
4.875
4.974
3.885
4.791
5,198,839
-0.72(-12.99%)
Feb 22, 2021
5.790
5.989
5.424
5.507
3,188,391
-0.10(-1.78%)
Feb 19, 2021
6.289
6.380
5.482
5.607
4,866,142
-0.54(-8.80%)
Feb 18, 2021
5.823
6.688
5.823
6.147
5,904,533
-0.27(-4.27%)
Feb 17, 2021
6.397
6.788
5.889
6.422
6,547,459
-0.11(-1.66%)
Feb 16, 2021
5.798
6.696
5.798
6.530
10,183,371
+1.39(+27.02%)
Feb 12, 2021
4.600
5.403
4.442
5.141
3,245,016
+0.52(+11.15%)
Feb 11, 2021
4.459
4.716
4.309
4.625
2,290,419
+0.23(+5.30%)
Feb 10, 2021
3.868
4.617
3.826
4.392
4,158,087
+0.68(+18.39%)
Feb 09, 2021
3.743
3.818
3.560
3.710
1,193,478
+0.07(+2.06%)
Feb 08, 2021
3.369
3.710
3.352
3.635
2,007,640
+0.32(+9.52%)
Feb 05, 2021
3.419
3.435
3.211
3.319
1,684,480
-0.04(-1.24%)
Feb 04, 2021
3.519
3.602
3.302
3.361
1,928,312
-0.08(-2.42%)
Feb 03, 2021
3.369
3.469
3.277
3.444
1,699,288
+0.18(+5.61%)
Feb 02, 2021
3.327
3.402
3.186
3.261
1,241,948
+0.04(+1.29%)
Feb 01, 2021
2.995
3.336
2.978
3.219
1,970,703
+0.35(+12.17%)
Jan 29, 2021
2.903
2.945
2.828
2.870
585,576
-0.03(-1.15%)
Jan 28, 2021
2.837
2.911
2.795
2.903
606,704
-0.02(-0.57%)
Jan 27, 2021
2.745
2.986
2.745
2.920
749,938
+0.09(+3.24%)
Jan 26, 2021
2.920
2.986
2.795
2.828
736,094
-0.08(-2.86%)
Jan 25, 2021
2.986
3.107
2.870
2.911
1,060,447
-0.07(-2.51%)
Jan 22, 2021
3.028
3.086
2.928
2.986
522,583
-0.03(-1.10%)
Jan 21, 2021
2.911
3.069
2.870
3.020
1,031,474
+0.10(+3.42%)
Jan 20, 2021
2.970
2.997
2.845
2.920
842,503
+0.01(+0.29%)
Jan 19, 2021
3.003
3.086
2.878
2.911
951,499
-0.01(-0.28%)
Jan 15, 2021
2.995
3.061
2.845
2.920
1,087,843
-0.24(-7.63%)
Jan 14, 2021
2.795
3.219
2.787
3.161
3,213,876
+0.37(+13.43%)
Jan 13, 2021
2.454
2.812
2.437
2.787
1,638,088
+0.34(+13.95%)
Jan 12, 2021
2.495
2.495
2.429
2.446
769,400
-0.05(-2.00%)
Jan 11, 2021
2.404
2.495
2.379
2.495
750,036
+0.12(+5.26%)
Jan 08, 2021
2.304
2.371
2.288
2.371
588,582
+0.08(+3.64%)
Jan 07, 2021
2.238
2.296
2.188
2.288
532,297
+0.06(+2.61%)
Jan 06, 2021
2.254
2.304
2.204
2.229
972,247
-0.05(-2.19%)
Jan 05, 2021
2.171
2.329
2.146
2.279
672,950
+0.11(+4.98%)
Jan 04, 2021
2.246
2.246
2.088
2.171
758,923
-0.05(-2.25%)
Dec 31, 2020
2.221
2.221
2.221
1,451,205
+0.07(+3.09%)
Dec 30, 2020
1.946
2.204
1.946
2.154
1,451,205
+0.19(+9.75%)
Dec 29, 2020
1.897
1.996
1.897
1.963
1,063,176
+0.07(+3.97%)
Dec 28, 2020
1.963
1.988
1.867
1.888
783,427
-0.07(-3.81%)
Dec 24, 2020
1.988
2.038
1.938
1.963
357,284
-0.02(-0.84%)
Dec 23, 2020
1.863
2.063
1.847
1.980
1,863,486
+0.09(+4.85%)
Dec 22, 2020
1.838
1.897
1.797
1.888
802,302
+0.07(+3.65%)
Dec 21, 2020
1.788
1.905
1.780
1.822
813,058
+0.01(+0.46%)
Dec 18, 2020
1.847
1.938
1.751
1.813
2,386,547
-0.06(-3.11%)
Dec 17, 2020
1.872
1.930
1.838
1.872
879,825
+0.00(+0.00%)
Dec 16, 2020
1.838
1.913
1.822
1.872
687,380
+0.03(+1.81%)
Dec 15, 2020
1.788
1.847
1.747
1.838
754,516
+0.07(+3.76%)
Dec 14, 2020
1.730
1.813
1.697
1.772
1,129,564
+0.02(+1.43%)
Dec 11, 2020
1.739
1.780
1.730
1.747
796,677
+0.00(+0.00%)
Dec 10, 2020
1.780
1.822
1.722
1.747
1,013,391
-0.03(-1.87%)
Dec 09, 2020
1.880
1.897
1.772
1.780
998,430
-0.09(-4.89%)
Dec 08, 2020
1.897
1.913
1.838
1.872
631,159
-0.02(-1.32%)
Dec 07, 2020
1.905
1.922
1.830
1.897
1,016,279
-0.01(-0.44%)
Dec 04, 2020
1.913
1.930
1.855
1.905
930,599
+0.00(+0.00%)
Dec 03, 2020
1.946
1.955
1.863
1.905
1,049,177
-0.04(-2.14%)
Dec 02, 2020
1.813
1.955
1.813
1.946
1,318,720
+0.09(+4.93%)
Dec 01, 2020
1.855
1.963
1.822
1.855
1,442,066
+0.04(+2.29%)
Nov 30, 2020
1.913
1.980
1.797
1.813
2,362,016
-0.04(-2.24%)
Nov 27, 2020
1.714
1.913
1.697
1.855
2,563,266
+0.15(+8.78%)
Nov 25, 2020
1.705
1.705
1.684
1.705
962,817
+0.00(+0.00%)
Nov 24, 2020
1.697
1.705
1.672
1.705
925,901
+0.01(+0.49%)
Nov 23, 2020
1.730
1.730
1.689
1.697
1,152,352
+0.00(+0.00%)
Nov 20, 2020
1.697
1.714
1.689
1.697
838,272
+0.00(+0.00%)
Nov 19, 2020
1.705
1.730
1.686
1.697
909,247
+0.00(+0.00%)
Nov 18, 2020
1.705
1.730
1.689
1.697
586,080
-0.01(-0.49%)
Nov 17, 2020
1.747
1.747
1.676
1.705
772,110
+0.02(+0.99%)
Nov 16, 2020
1.805
1.872
1.684
1.689
1,228,594
-0.12(-6.45%)
Nov 13, 2020
1.705
1.805
1.705
1.805
293,329
+0.09(+5.34%)
Nov 12, 2020
1.697
1.763
1.689
1.714
390,893
+0.02(+1.48%)
Nov 11, 2020
1.714
1.755
1.689
1.689
416,413
-0.05(-2.87%)
Nov 10, 2020
1.780
1.813
1.722
1.739
432,794
-0.08(-4.57%)
Nov 09, 2020
1.772
1.830
1.755
1.822
407,158
+0.08(+4.79%)
Nov 06, 2020
1.730
1.772
1.680
1.739
344,782
+0.01(+0.48%)
Nov 05, 2020
1.705
1.772
1.647
1.730
677,801
+0.05(+2.97%)
Nov 04, 2020
1.672
1.747
1.655
1.680
407,052
+0.02(+1.00%)
Nov 03, 2020
1.655
1.698
1.585
1.664
594,172
-0.02(-1.48%)
Nov 02, 2020
1.714
1.822
1.689
1.689
415,531
+0.00(+0.00%)
Oct 30, 2020
1.772
1.797
1.672
1.689
465,480
-0.07(-3.79%)
Oct 29, 2020
1.680
1.834
1.680
1.755
475,868
+0.07(+4.46%)
Oct 28, 2020
1.747
1.830
1.680
1.680
562,385
-0.10(-5.61%)
Oct 27, 2020
1.714
1.788
1.705
1.780
381,150
+0.07(+3.88%)
Oct 26, 2020
1.838
1.872
1.689
1.714
738,799
-0.11(-5.94%)
Oct 23, 2020
1.838
1.897
1.822
1.822
378,923
-0.01(-0.45%)
Oct 22, 2020
1.830
1.897
1.759
1.830
642,227
-0.01(-0.45%)
Oct 21, 2020
1.830
1.913
1.822
1.838
459,966
+0.00(+0.00%)
Oct 20, 2020
1.772
1.905
1.772
1.838
670,411
+0.10(+5.74%)
Oct 19, 2020
1.722
1.838
1.697
1.739
728,321
+0.02(+0.97%)
Oct 16, 2020
1.630
1.772
1.622
1.722
731,640
+0.07(+4.02%)
Oct 15, 2020
1.622
1.680
1.622
1.655
376,039
+0.01(+0.51%)
Oct 14, 2020
1.639
1.672
1.622
1.647
354,832
+0.00(+0.00%)
Oct 13, 2020
1.597
1.672
1.597
1.647
605,243
+0.01(+0.51%)
Oct 12, 2020
1.622
1.697
1.622
1.639
683,564
+0.02(+1.03%)
Oct 09, 2020
1.589
1.680
1.589
1.622
897,179
+0.03(+2.09%)
Oct 08, 2020
1.589
1.680
1.580
1.589
648,987
+0.00(+0.00%)
Oct 07, 2020
1.580
1.680
1.580
1.589
712,208
-0.02(-1.55%)
Oct 06, 2020
1.556
1.672
1.548
1.614
801,909
+0.07(+4.87%)
Oct 05, 2020
1.672
1.680
1.514
1.539
836,282
-0.12(-7.50%)
Oct 02, 2020
1.639
1.705
1.597
1.664
831,781
+0.02(+1.52%)
Oct 01, 2020
1.497
1.639
1.497
1.639
629,369
+0.11(+7.06%)
Sep 30, 2020
1.556
1.605
1.522
1.531
643,612
-0.02(-1.60%)
Sep 29, 2020
1.447
1.572
1.447
1.556
644,738
+0.10(+6.86%)
Sep 28, 2020
1.431
1.497
1.414
1.456
730,302
+0.06(+4.17%)
Sep 25, 2020
1.406
1.489
1.397
1.397
669,969
-0.01(-0.59%)
Sep 24, 2020
1.373
1.472
1.348
1.406
885,197
+0.03(+2.42%)
Sep 23, 2020
1.356
1.431
1.356
1.373
579,444
+0.02(+1.23%)
Sep 22, 2020
1.348
1.443
1.348
1.356
721,252
+0.01(+0.62%)
Sep 21, 2020
1.348
1.397
1.339
1.348
615,247
-0.01(-0.61%)
Sep 18, 2020
1.414
1.481
1.348
1.356
1,544,427
-0.07(-4.68%)
Sep 17, 2020
1.422
1.464
1.414
1.422
432,386
+0.00(+0.00%)
Sep 16, 2020
1.364
1.514
1.364
1.422
714,645
+0.02(+1.18%)
Sep 15, 2020
1.381
1.456
1.381
1.406
419,107
+0.00(+0.00%)
Sep 14, 2020
1.373
1.447
1.364
1.406
868,152
+0.03(+2.42%)
Sep 11, 2020
1.306
1.397
1.306
1.373
611,543
+0.02(+1.23%)
Sep 10, 2020
1.356
1.414
1.323
1.356
678,607
+0.02(+1.24%)
Sep 09, 2020
1.406
1.456
1.339
1.339
1,268,845
-0.04(-3.01%)
Sep 08, 2020
1.481
1.514
1.377
1.381
1,209,559
-0.09(-6.21%)
Sep 04, 2020
1.431
1.506
1.383
1.472
1,186,301
+0.04(+2.91%)
Sep 03, 2020
1.364
1.539
1.348
1.431
2,004,121
+0.06(+4.24%)
Sep 02, 2020
1.556
1.572
1.364
1.373
1,715,285
-0.18(-11.76%)
Sep 01, 2020
1.556
1.639
1.539
1.556
1,012,738
-0.02(-1.58%)
Aug 31, 2020
1.714
1.714
1.564
1.580
2,092,827
-0.15(-8.65%)
Aug 28, 2020
1.763
1.809
1.730
1.730
892,490
-0.08(-4.59%)
Aug 27, 2020
1.905
1.946
1.714
1.813
1,818,308
-0.17(-8.79%)
Aug 26, 2020
1.996
2.001
1.926
1.988
733,270
-0.01(-0.42%)
Aug 25, 2020
2.246
2.246
1.971
1.996
2,272,169
-0.13(-6.25%)
Aug 24, 2020
1.963
2.129
1.897
2.129
1,517,510
+0.17(+8.94%)
Aug 21, 2020
2.154
2.159
1.905
1.955
2,540,424
-0.25(-11.32%)
Aug 20, 2020
1.664
2.454
1.622
2.204
17,910,704
+0.49(+28.64%)
Aug 19, 2020
1.830
1.897
1.705
1.714
1,347,253
-0.12(-6.79%)
Aug 18, 2020
1.946
2.013
1.830
1.838
1,127,791
-0.16(-7.92%)
Aug 17, 2020
1.971
2.080
1.963
1.996
874,256
+0.03(+1.69%)
Aug 14, 2020
1.888
1.996
1.888
1.963
455,622
+0.03(+1.72%)
Aug 13, 2020
1.946
2.038
1.922
1.930
1,321,405
+0.02(+1.31%)
Aug 12, 2020
1.855
1.980
1.855
1.905
1,198,042
+0.11(+6.02%)
Aug 11, 2020
1.755
1.872
1.755
1.797
1,001,936
+0.04(+2.37%)
Aug 10, 2020
1.714
1.788
1.714
1.755
309,438
+0.02(+1.44%)
Aug 07, 2020
1.705
1.780
1.680
1.730
756,765
+0.01(+0.48%)
Aug 06, 2020
1.755
1.768
1.672
1.722
444,522
-0.03(-1.90%)
Aug 05, 2020
1.647
1.797
1.647
1.755
973,609
+0.10(+6.03%)
Aug 04, 2020
1.697
1.730
1.639
1.655
1,105,964
+0.03(+2.05%)
Aug 03, 2020
1.697
1.697
1.614
1.622
729,503
-0.07(-3.94%)
Jul 31, 2020
1.622
1.697
1.622
1.689
430,016
+0.07(+4.10%)
Jul 30, 2020
1.630
1.678
1.622
1.622
608,038
-0.01(-0.51%)
Jul 29, 2020
1.639
1.680
1.622
1.630
390,955
+0.01(+0.51%)
Jul 28, 2020
1.672
1.689
1.614
1.622
349,887
-0.07(-3.94%)
Jul 27, 2020
1.547
1.734
1.547
1.689
1,001,127
+0.15(+9.73%)
Jul 24, 2020
1.572
1.680
1.531
1.539
1,761,899
-0.12(-7.50%)
Jul 23, 2020
1.788
1.788
1.664
1.664
2,114,075
-0.13(-7.41%)
Jul 22, 2020
1.830
1.915
1.780
1.797
1,730,287
-0.07(-3.57%)
Jul 21, 2020
1.730
1.942
1.730
1.863
2,923,085
+0.17(+9.80%)
Jul 20, 2020
1.680
1.872
1.655
1.697
2,028,289
+0.07(+4.08%)
Jul 17, 2020
1.689
1.722
1.622
1.630
536,648
-0.07(-4.39%)
Jul 16, 2020
1.647
1.730
1.622
1.705
1,376,465
+0.05(+3.02%)
Jul 15, 2020
1.622
1.739
1.622
1.655
984,651
+0.02(+1.53%)
Jul 14, 2020
1.747
1.805
1.597
1.630
2,234,120
-0.16(-8.84%)
Jul 13, 2020
1.838
1.922
1.763
1.788
2,432,385
-0.01(-0.46%)
Jul 10, 2020
1.730
1.822
1.705
1.797
2,618,806
+0.06(+3.35%)
Jul 09, 2020
1.788
1.797
1.680
1.739
2,729,919
+0.00(+0.00%)
Jul 08, 2020
1.597
1.755
1.597
1.739
4,508,642
+0.12(+7.73%)
Jul 07, 2020
1.664
1.664
1.514
1.614
2,174,565
-0.02(-1.02%)
Jul 06, 2020
1.564
1.630
1.506
1.630
2,537,931
+0.10(+6.52%)
Jul 02, 2020
1.622
1.643
1.497
1.531
1,948,957
-0.05(-3.16%)
Jul 01, 2020
1.472
1.605
1.472
1.580
1,384,439
+0.07(+4.97%)
Jun 30, 2020
1.397
1.556
1.397
1.506
1,913,138
+0.12(+9.04%)
Jun 29, 2020
1.456
1.487
1.381
1.381
1,690,493
-0.07(-4.60%)
Jun 26, 2020
1.422
1.506
1.397
1.447
1,699,507
+0.00(+0.00%)
Jun 25, 2020
1.414
1.506
1.414
1.447
2,087,423
+0.02(+1.75%)
Jun 24, 2020
1.406
1.456
1.373
1.422
1,365,050
+0.02(+1.18%)
Jun 23, 2020
1.397
1.481
1.356
1.406
1,891,889
+0.02(+1.20%)
Jun 22, 2020
1.364
1.414
1.356
1.389
1,530,945
+0.01(+0.60%)
Jun 19, 2020
1.348
1.397
1.339
1.381
4,372,411
+0.03(+2.47%)
Jun 18, 2020
1.306
1.356
1.298
1.348
1,676,448
+0.04(+3.18%)
Jun 17, 2020
1.306
1.373
1.289
1.306
1,687,599
-0.02(-1.88%)
Jun 16, 2020
1.331
1.378
1.306
1.331
1,942,641
-0.02(-1.23%)
Jun 15, 2020
1.314
1.356
1.214
1.348
3,552,642
+0.12(+10.20%)
Jun 12, 2020
1.456
1.456
1.206
1.223
6,821,711
-0.16(-11.45%)
Jun 11, 2020
1.547
1.580
1.356
1.381
4,304,618
-0.37(-21.33%)
Jun 10, 2020
1.655
1.822
1.580
1.755
1,570,191
+0.12(+7.65%)
Jun 09, 2020
1.556
1.689
1.497
1.630
945,409
+0.05(+3.16%)
Jun 08, 2020
1.506
1.622
1.439
1.580
1,268,363
+0.03(+2.15%)
Jun 05, 2020
1.397
1.610
1.397
1.547
1,558,853
+0.16(+11.38%)
Jun 04, 2020
1.348
1.447
1.348
1.389
1,148,703
+0.04(+3.09%)
Jun 03, 2020
1.273
1.406
1.256
1.348
1,934,217
+0.11(+8.72%)
Jun 02, 2020
1.248
1.289
1.231
1.239
765,346
-0.01(-0.67%)
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.