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
Sotherly Hotels
(NQ:
SOHO
)
1.260
-0.040 (-3.08%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 10, 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
3.770
3.780
3.640
3.720
77,359
-0.02(-0.53%)
May 27, 2021
3.710
3.787
3.690
3.740
105,973
+0.07(+1.91%)
May 26, 2021
3.560
3.810
3.560
3.670
205,016
+0.12(+3.38%)
May 25, 2021
3.460
3.630
3.460
3.550
177,629
+0.10(+2.90%)
May 24, 2021
3.450
3.491
3.360
3.450
78,395
+0.02(+0.58%)
May 21, 2021
3.190
3.440
3.190
3.430
115,440
+0.10(+3.00%)
May 20, 2021
3.260
3.370
3.220
3.330
124,145
+0.03(+0.91%)
May 19, 2021
3.250
3.360
3.220
3.300
160,685
-0.01(-0.30%)
May 18, 2021
3.260
3.430
3.230
3.310
108,636
+0.04(+1.22%)
May 17, 2021
3.260
3.360
3.180
3.270
138,221
-0.04(-1.21%)
May 14, 2021
3.300
3.430
3.250
3.310
120,541
+0.00(+0.00%)
May 13, 2021
3.070
3.400
3.070
3.310
746,351
+0.22(+7.12%)
May 12, 2021
3.220
3.470
3.050
3.090
467,776
-0.15(-4.63%)
May 11, 2021
3.390
3.600
3.220
3.240
1,769,894
-0.31(-8.73%)
May 10, 2021
3.390
4.040
3.280
3.550
3,136,574
+0.16(+4.72%)
May 07, 2021
3.170
3.450
3.150
3.390
514,656
+0.23(+7.28%)
May 06, 2021
3.090
3.180
3.045
3.160
70,329
+0.06(+1.94%)
May 05, 2021
3.130
3.170
3.090
3.100
78,056
-0.04(-1.27%)
May 04, 2021
3.110
3.200
3.100
3.140
62,889
-0.02(-0.63%)
May 03, 2021
3.110
3.230
3.080
3.160
112,479
+0.05(+1.61%)
Apr 30, 2021
3.110
3.190
3.050
3.110
80,100
+0.00(+0.00%)
Apr 29, 2021
3.150
3.172
3.040
3.110
53,308
+0.00(+0.00%)
Apr 28, 2021
3.110
3.190
3.070
3.110
71,311
+0.02(+0.65%)
Apr 27, 2021
3.130
3.200
3.050
3.090
64,280
-0.07(-2.22%)
Apr 26, 2021
3.020
3.190
3.010
3.160
123,210
+0.17(+5.69%)
Apr 23, 2021
3.000
3.070
2.920
2.990
72,700
+0.05(+1.70%)
Apr 22, 2021
2.960
3.016
2.850
2.940
114,445
+0.03(+1.03%)
Apr 21, 2021
2.800
2.940
2.790
2.910
56,657
+0.10(+3.56%)
Apr 20, 2021
2.890
2.890
2.760
2.810
100,422
-0.12(-4.10%)
Apr 19, 2021
2.900
2.940
2.810
2.930
67,811
+0.03(+1.03%)
Apr 16, 2021
2.870
2.900
2.800
2.900
116,200
+0.08(+2.84%)
Apr 15, 2021
2.840
2.950
2.805
2.820
131,221
+0.00(+0.00%)
Apr 14, 2021
2.960
3.020
2.800
2.820
155,671
-0.18(-6.00%)
Apr 13, 2021
2.880
3.030
2.880
3.000
95,797
+0.11(+3.81%)
Apr 12, 2021
3.040
3.040
2.880
2.890
125,101
-0.16(-5.25%)
Apr 09, 2021
3.100
3.110
3.000
3.050
125,500
-0.07(-2.24%)
Apr 08, 2021
3.180
3.180
3.000
3.120
138,082
-0.08(-2.50%)
Apr 07, 2021
3.250
3.250
3.160
3.200
45,032
-0.04(-1.23%)
Apr 06, 2021
3.300
3.427
3.210
3.240
88,917
-0.04(-1.22%)
Apr 05, 2021
3.200
3.400
3.130
3.280
129,596
+0.11(+3.47%)
Apr 01, 2021
3.480
3.480
3.104
3.170
308,200
-0.31(-8.91%)
Mar 31, 2021
3.540
3.570
3.440
3.480
53,140
-0.04(-1.14%)
Mar 30, 2021
3.480
3.600
3.400
3.520
137,919
+0.03(+0.86%)
Mar 29, 2021
3.740
3.750
3.490
3.490
156,192
-0.25(-6.68%)
Mar 26, 2021
3.960
3.960
3.640
3.740
87,700
-0.08(-2.09%)
Mar 25, 2021
3.810
3.930
3.700
3.820
155,497
-0.03(-0.78%)
Mar 24, 2021
4.050
4.075
3.770
3.850
145,664
-0.08(-2.04%)
Mar 23, 2021
4.010
4.010
3.820
3.930
91,103
-0.09(-2.24%)
Mar 22, 2021
4.070
4.150
4.010
4.020
73,067
-0.03(-0.74%)
Mar 19, 2021
4.040
4.110
3.950
4.050
146,600
-0.05(-1.22%)
Mar 18, 2021
4.320
4.337
4.050
4.100
157,185
-0.22(-5.09%)
Mar 17, 2021
4.300
4.360
4.220
4.320
48,887
+0.03(+0.70%)
Mar 16, 2021
4.490
4.490
4.250
4.290
105,940
-0.14(-3.16%)
Mar 15, 2021
4.340
4.470
4.240
4.430
136,709
+0.18(+4.24%)
Mar 12, 2021
4.180
4.340
4.180
4.250
50,000
+0.07(+1.67%)
Mar 11, 2021
4.100
4.379
4.100
4.180
164,237
+0.10(+2.45%)
Mar 10, 2021
3.880
4.090
3.830
4.080
133,383
+0.22(+5.70%)
Mar 09, 2021
3.720
3.930
3.710
3.860
149,558
+0.17(+4.61%)
Mar 08, 2021
3.530
3.750
3.510
3.690
128,517
+0.19(+5.43%)
Mar 05, 2021
3.640
3.640
3.340
3.500
103,200
-0.05(-1.41%)
Mar 04, 2021
3.510
3.790
3.300
3.550
318,420
-0.25(-6.58%)
Mar 03, 2021
3.920
3.950
3.790
3.800
99,354
-0.10(-2.56%)
Mar 02, 2021
3.860
3.988
3.830
3.900
75,992
+0.04(+1.04%)
Mar 01, 2021
3.950
4.110
3.820
3.860
269,500
+0.18(+4.89%)
Feb 26, 2021
3.700
3.980
3.680
3.680
111,000
-0.08(-2.13%)
Feb 25, 2021
3.950
3.950
3.661
3.760
171,629
-0.16(-4.08%)
Feb 24, 2021
3.700
3.970
3.700
3.920
236,438
+0.24(+6.52%)
Feb 23, 2021
3.560
3.800
3.474
3.680
161,690
-0.01(-0.27%)
Feb 22, 2021
3.490
3.760
3.460
3.690
204,191
+0.23(+6.65%)
Feb 19, 2021
3.400
3.500
3.350
3.460
157,300
+0.13(+3.90%)
Feb 18, 2021
3.340
3.410
3.290
3.330
65,570
-0.08(-2.35%)
Feb 17, 2021
3.500
3.500
3.300
3.410
110,767
-0.09(-2.57%)
Feb 16, 2021
3.320
3.590
3.320
3.500
229,505
+0.23(+7.03%)
Feb 12, 2021
3.180
3.270
3.110
3.270
98,700
+0.07(+2.19%)
Feb 11, 2021
3.300
3.370
3.170
3.200
152,133
-0.09(-2.74%)
Feb 10, 2021
3.320
3.390
3.190
3.290
153,907
+0.04(+1.23%)
Feb 09, 2021
3.100
3.400
3.100
3.250
337,938
+0.16(+5.18%)
Feb 08, 2021
2.960
3.120
2.940
3.090
244,471
+0.15(+5.10%)
Feb 05, 2021
2.960
2.970
2.860
2.940
117,900
+0.00(+0.00%)
Feb 04, 2021
2.980
2.980
2.900
2.940
118,235
+0.06(+2.08%)
Feb 03, 2021
2.820
2.910
2.760
2.880
137,437
+0.10(+3.60%)
Feb 02, 2021
2.830
2.920
2.780
2.780
185,505
+0.01(+0.36%)
Feb 01, 2021
2.820
2.820
2.670
2.770
123,566
+0.08(+2.97%)
Jan 29, 2021
2.661
2.745
2.620
2.690
104,400
-0.06(-2.18%)
Jan 28, 2021
2.840
2.950
2.680
2.750
122,692
-0.09(-3.17%)
Jan 27, 2021
2.750
2.940
2.740
2.840
246,102
+0.03(+1.07%)
Jan 26, 2021
2.670
2.950
2.670
2.810
345,261
+0.14(+5.24%)
Jan 25, 2021
2.660
2.700
2.590
2.670
128,658
-0.02(-0.74%)
Jan 22, 2021
2.700
2.840
2.635
2.690
87,000
-0.02(-0.74%)
Jan 21, 2021
2.790
2.820
2.680
2.710
76,485
-0.07(-2.52%)
Jan 20, 2021
2.830
2.860
2.710
2.780
113,901
-0.04(-1.42%)
Jan 19, 2021
2.760
2.850
2.680
2.820
79,214
+0.07(+2.55%)
Jan 15, 2021
2.800
2.830
2.690
2.750
115,500
-0.07(-2.48%)
Jan 14, 2021
2.750
2.890
2.710
2.820
200,996
+0.08(+2.92%)
Jan 13, 2021
2.690
2.740
2.600
2.740
141,072
-0.01(-0.36%)
Jan 12, 2021
2.450
2.890
2.430
2.750
571,311
+0.32(+13.17%)
Jan 11, 2021
2.410
2.485
2.390
2.430
97,235
-0.05(-2.02%)
Jan 08, 2021
2.420
2.480
2.412
2.480
76,900
+0.01(+0.40%)
Jan 07, 2021
2.460
2.540
2.460
2.470
127,680
+0.00(+0.00%)
Jan 06, 2021
2.470
2.530
2.450
2.470
161,554
+0.01(+0.41%)
Jan 05, 2021
2.360
2.480
2.350
2.460
46,166
+0.08(+3.36%)
Jan 04, 2021
2.530
2.550
2.380
2.380
104,601
-0.12(-4.80%)
Dec 31, 2020
2.500
2.500
2.500
77,962
-0.03(-1.19%)
Dec 30, 2020
2.480
2.580
2.470
2.530
77,962
+0.06(+2.43%)
Dec 29, 2020
2.520
2.520
2.420
2.470
114,936
-0.04(-1.59%)
Dec 28, 2020
2.660
2.690
2.470
2.510
235,185
-0.11(-4.20%)
Dec 24, 2020
2.690
2.690
2.600
2.620
101,100
-0.06(-2.24%)
Dec 23, 2020
2.630
2.710
2.610
2.680
170,512
+0.05(+1.90%)
Dec 22, 2020
2.720
2.764
2.570
2.630
198,036
-0.10(-3.66%)
Dec 21, 2020
2.640
2.820
2.620
2.730
202,848
-0.13(-4.55%)
Dec 18, 2020
2.850
2.878
2.800
2.860
106,400
-0.02(-0.69%)
Dec 17, 2020
2.850
2.890
2.790
2.880
68,923
+0.02(+0.70%)
Dec 16, 2020
2.840
2.890
2.760
2.860
102,040
+0.02(+0.70%)
Dec 15, 2020
2.740
2.900
2.700
2.840
164,298
+0.07(+2.53%)
Dec 14, 2020
2.930
2.940
2.720
2.770
200,692
-0.10(-3.48%)
Dec 11, 2020
2.890
2.910
2.800
2.870
133,700
-0.04(-1.37%)
Dec 10, 2020
2.800
2.990
2.790
2.910
196,147
+0.08(+2.83%)
Dec 09, 2020
2.940
3.040
2.770
2.830
341,875
-0.05(-1.74%)
Dec 08, 2020
2.790
3.030
2.780
2.880
424,686
+0.15(+5.49%)
Dec 07, 2020
3.050
3.070
2.640
2.730
745,553
-0.42(-13.33%)
Dec 04, 2020
2.380
3.230
2.380
3.150
2,641,000
+0.77(+32.35%)
Dec 03, 2020
2.330
2.450
2.315
2.380
248,956
+0.09(+3.93%)
Dec 02, 2020
2.300
2.400
2.260
2.290
167,987
-0.03(-1.29%)
Dec 01, 2020
2.370
2.420
2.280
2.320
123,290
+0.02(+0.87%)
Nov 30, 2020
2.430
2.450
2.270
2.300
227,307
-0.12(-4.81%)
Nov 27, 2020
2.270
2.430
2.240
2.416
253,400
+0.16(+6.91%)
Nov 25, 2020
2.250
2.300
2.130
2.260
207,200
-0.01(-0.44%)
Nov 24, 2020
2.210
2.380
2.190
2.270
596,167
+0.14(+6.57%)
Nov 23, 2020
2.170
2.180
2.100
2.130
262,925
+0.03(+1.43%)
Nov 20, 2020
2.150
2.176
2.060
2.100
148,200
-0.03(-1.41%)
Nov 19, 2020
2.160
2.225
2.120
2.130
159,621
-0.03(-1.39%)
Nov 18, 2020
2.420
2.420
2.120
2.160
630,518
-0.05(-2.26%)
Nov 17, 2020
2.130
2.310
2.100
2.210
234,728
+0.05(+2.31%)
Nov 16, 2020
2.400
2.450
2.120
2.160
378,283
+0.00(+0.00%)
Nov 13, 2020
2.110
2.229
2.050
2.160
261,300
+0.11(+5.37%)
Nov 12, 2020
2.200
2.280
2.020
2.050
158,785
-0.26(-11.26%)
Nov 11, 2020
2.300
2.330
2.055
2.310
206,341
+0.01(+0.43%)
Nov 10, 2020
2.230
2.360
1.990
2.300
771,930
-0.28(-10.85%)
Nov 09, 2020
2.000
2.800
1.800
2.580
3,936,026
+1.01(+64.33%)
Nov 06, 2020
1.570
1.640
1.560
1.570
29,500
+0.01(+0.64%)
Nov 05, 2020
1.590
1.640
1.560
1.560
45,882
-0.02(-1.27%)
Nov 04, 2020
1.590
1.650
1.550
1.580
35,940
-0.01(-0.63%)
Nov 03, 2020
1.560
1.650
1.530
1.590
92,020
+0.06(+3.92%)
Nov 02, 2020
1.530
1.600
1.500
1.530
39,218
+0.01(+0.66%)
Oct 30, 2020
1.510
1.550
1.480
1.520
79,000
+0.01(+0.66%)
Oct 29, 2020
1.530
1.580
1.490
1.510
60,647
+0.00(+0.00%)
Oct 28, 2020
1.550
1.590
1.500
1.510
47,789
-0.09(-5.63%)
Oct 27, 2020
1.630
1.630
1.590
1.600
40,294
-0.01(-0.62%)
Oct 26, 2020
1.720
1.720
1.600
1.610
118,841
-0.13(-7.47%)
Oct 23, 2020
1.740
1.760
1.700
1.740
37,800
+0.00(+0.00%)
Oct 22, 2020
1.690
1.760
1.684
1.740
57,004
+0.05(+3.03%)
Oct 21, 2020
1.680
1.700
1.661
1.689
28,792
+0.01(+0.53%)
Oct 20, 2020
1.650
1.700
1.650
1.680
44,401
+0.03(+1.82%)
Oct 19, 2020
1.700
1.727
1.650
1.650
63,661
-0.05(-2.94%)
Oct 16, 2020
1.720
1.720
1.660
1.700
44,300
-0.01(-0.58%)
Oct 15, 2020
1.730
1.740
1.680
1.710
47,651
-0.01(-0.58%)
Oct 14, 2020
1.730
1.730
1.700
1.720
40,676
-0.02(-1.15%)
Oct 13, 2020
1.730
1.760
1.670
1.740
90,913
-0.01(-0.57%)
Oct 12, 2020
1.790
1.820
1.710
1.750
95,363
-0.02(-1.13%)
Oct 09, 2020
1.820
1.820
1.750
1.770
49,700
-0.05(-2.75%)
Oct 08, 2020
1.810
1.830
1.790
1.820
36,533
+0.01(+0.55%)
Oct 07, 2020
1.800
1.830
1.780
1.810
29,584
+0.02(+1.12%)
Oct 06, 2020
1.830
1.880
1.780
1.790
44,926
-0.03(-1.65%)
Oct 05, 2020
1.850
1.880
1.810
1.820
50,043
-0.03(-1.62%)
Oct 02, 2020
1.700
1.860
1.680
1.850
87,700
+0.03(+1.65%)
Oct 01, 2020
1.810
1.850
1.780
1.820
42,224
+0.02(+1.11%)
Sep 30, 2020
1.850
1.890
1.800
1.800
25,014
-0.02(-1.10%)
Sep 29, 2020
1.900
1.910
1.800
1.820
97,090
-0.08(-4.21%)
Sep 28, 2020
1.810
1.900
1.760
1.900
74,632
+0.12(+6.74%)
Sep 25, 2020
1.660
1.800
1.660
1.780
60,800
+0.11(+6.59%)
Sep 24, 2020
1.710
1.740
1.660
1.670
55,631
-0.04(-2.34%)
Sep 23, 2020
1.860
1.890
1.694
1.710
94,163
-0.17(-9.04%)
Sep 22, 2020
1.850
1.910
1.800
1.880
51,603
+0.04(+2.17%)
Sep 21, 2020
1.900
1.900
1.800
1.840
81,020
-0.09(-4.66%)
Sep 18, 2020
1.960
1.994
1.900
1.930
46,100
-0.04(-2.03%)
Sep 17, 2020
1.930
2.020
1.930
1.970
33,427
+0.00(+0.00%)
Sep 16, 2020
1.970
2.000
1.930
1.970
23,979
+0.01(+0.51%)
Sep 15, 2020
2.000
2.030
1.950
1.960
70,516
-0.01(-0.51%)
Sep 14, 2020
1.900
1.990
1.900
1.970
94,224
+0.12(+6.49%)
Sep 11, 2020
1.810
1.890
1.800
1.850
61,400
-0.03(-1.60%)
Sep 10, 2020
1.850
1.900
1.830
1.880
77,510
+0.03(+1.62%)
Sep 09, 2020
1.900
1.900
1.820
1.850
95,874
-0.02(-1.07%)
Sep 08, 2020
1.910
1.950
1.870
1.870
62,986
-0.03(-1.58%)
Sep 04, 2020
1.950
2.000
1.890
1.900
75,500
+0.00(+0.01%)
Sep 03, 2020
1.940
2.060
1.900
1.900
108,767
-0.06(-3.06%)
Sep 02, 2020
1.970
1.980
1.920
1.960
130,496
+0.04(+2.08%)
Sep 01, 2020
2.000
2.020
1.870
1.920
148,938
-0.10(-4.95%)
Aug 31, 2020
2.080
2.080
1.980
2.020
139,739
-0.05(-2.42%)
Aug 28, 2020
2.090
2.140
2.060
2.070
105,700
-0.01(-0.48%)
Aug 27, 2020
2.090
2.170
2.050
2.080
89,376
-0.01(-0.48%)
Aug 26, 2020
2.100
2.200
2.070
2.090
41,624
-0.02(-0.95%)
Aug 25, 2020
2.130
2.165
2.075
2.110
74,485
+0.00(+0.00%)
Aug 24, 2020
2.100
2.190
2.050
2.110
109,844
+0.01(+0.48%)
Aug 21, 2020
2.190
2.230
2.093
2.100
78,100
-0.12(-5.41%)
Aug 20, 2020
2.190
2.230
2.150
2.220
76,761
+0.03(+1.37%)
Aug 19, 2020
2.200
2.240
2.160
2.190
54,901
-0.01(-0.45%)
Aug 18, 2020
2.220
2.260
2.170
2.200
65,777
-0.01(-0.45%)
Aug 17, 2020
2.280
2.280
2.200
2.210
71,410
-0.05(-2.21%)
Aug 14, 2020
2.300
2.330
2.210
2.260
119,400
-0.07(-3.00%)
Aug 13, 2020
2.390
2.450
2.280
2.330
113,843
-0.05(-2.10%)
Aug 12, 2020
2.460
2.500
2.360
2.380
65,940
-0.04(-1.65%)
Aug 11, 2020
2.400
2.515
2.400
2.420
178,284
+0.07(+2.98%)
Aug 10, 2020
2.260
2.450
2.250
2.350
211,490
+0.06(+2.62%)
Aug 07, 2020
2.240
2.320
2.210
2.290
61,200
+0.05(+2.23%)
Aug 06, 2020
2.160
2.270
2.130
2.240
74,670
+0.08(+3.70%)
Aug 05, 2020
2.180
2.200
2.130
2.160
66,761
-0.02(-0.92%)
Aug 04, 2020
2.070
2.190
2.070
2.180
67,971
+0.10(+4.81%)
Aug 03, 2020
2.140
2.140
2.070
2.080
114,437
-0.06(-2.80%)
Jul 31, 2020
2.160
2.200
2.100
2.140
110,700
-0.01(-0.47%)
Jul 30, 2020
2.140
2.200
2.100
2.150
57,117
-0.05(-2.27%)
Jul 29, 2020
2.230
2.250
2.130
2.200
112,159
-0.01(-0.45%)
Jul 28, 2020
2.160
2.220
2.120
2.210
77,932
+0.06(+2.79%)
Jul 27, 2020
2.300
2.300
2.120
2.150
119,802
-0.15(-6.52%)
Jul 24, 2020
2.340
2.375
2.300
2.300
55,800
-0.06(-2.54%)
Jul 23, 2020
2.370
2.410
2.320
2.360
61,910
-0.02(-0.84%)
Jul 22, 2020
2.360
2.430
2.350
2.380
74,822
-0.01(-0.42%)
Jul 21, 2020
2.350
2.460
2.300
2.390
154,559
+0.04(+1.70%)
Jul 20, 2020
2.500
2.500
2.320
2.350
183,321
-0.15(-6.00%)
Jul 17, 2020
2.520
2.520
2.420
2.500
99,900
+0.01(+0.40%)
Jul 16, 2020
2.470
2.570
2.380
2.490
117,699
+0.02(+0.81%)
Jul 15, 2020
2.430
2.560
2.410
2.470
233,073
+0.16(+6.93%)
Jul 14, 2020
2.290
2.400
2.290
2.310
114,625
+0.02(+0.87%)
Jul 13, 2020
2.500
2.540
2.280
2.290
166,704
-0.19(-7.66%)
Jul 10, 2020
2.270
2.500
2.200
2.480
142,200
+0.21(+9.25%)
Jul 09, 2020
2.370
2.390
2.250
2.270
108,986
-0.10(-4.22%)
Jul 08, 2020
2.340
2.400
2.250
2.370
205,183
+0.01(+0.42%)
Jul 07, 2020
2.450
2.540
2.310
2.360
182,269
-0.10(-4.07%)
Jul 06, 2020
2.570
2.670
2.400
2.460
137,695
-0.08(-3.15%)
Jul 02, 2020
2.590
2.640
2.430
2.540
216,300
+0.02(+0.99%)
Jul 01, 2020
2.620
2.690
2.410
2.515
202,234
-0.00(-0.20%)
Jun 30, 2020
2.610
2.800
2.460
2.520
108,304
-0.10(-3.82%)
Jun 29, 2020
2.680
2.760
2.430
2.620
206,237
+0.22(+9.17%)
Jun 26, 2020
2.550
2.600
2.255
2.400
378,800
-0.16(-6.25%)
Jun 25, 2020
2.700
2.850
2.520
2.560
186,239
-0.17(-6.23%)
Jun 24, 2020
2.900
2.990
2.580
2.730
213,199
-0.23(-7.77%)
Jun 23, 2020
3.030
3.110
2.900
2.960
180,086
-0.04(-1.33%)
Jun 22, 2020
2.950
3.120
2.770
3.000
223,411
+0.04(+1.35%)
Jun 19, 2020
3.250
3.255
2.960
2.960
149,000
-0.19(-6.03%)
Jun 18, 2020
3.250
3.260
3.110
3.150
88,245
-0.16(-4.83%)
Jun 17, 2020
3.570
3.570
3.150
3.310
190,711
-0.21(-5.97%)
Jun 16, 2020
3.880
3.920
3.490
3.520
196,437
-0.02(-0.56%)
Jun 15, 2020
3.000
3.620
2.990
3.540
179,815
+0.16(+4.73%)
Jun 12, 2020
3.500
3.510
3.210
3.380
282,400
+0.39(+13.04%)
Jun 11, 2020
3.280
3.480
2.930
2.990
392,689
-0.74(-19.84%)
Jun 10, 2020
3.990
3.990
3.510
3.730
425,519
-0.33(-8.13%)
Jun 09, 2020
4.300
4.300
3.520
4.060
597,994
-0.37(-8.35%)
Jun 08, 2020
3.850
4.450
3.600
4.430
494,657
+0.96(+27.67%)
Jun 05, 2020
3.580
3.940
3.420
3.470
634,600
+0.19(+5.79%)
Jun 04, 2020
2.940
3.300
2.860
3.280
389,919
+0.37(+12.71%)
Jun 03, 2020
2.800
2.970
2.720
2.910
301,854
+0.17(+6.20%)
Jun 02, 2020
2.760
2.950
2.710
2.740
201,019
+0.01(+0.37%)
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.