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
Dirtt Environmental Solutions Ltd
(NQ:
DRTT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2023
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
1.280
1.310
1.130
1.310
684,300
+0.04(+3.15%)
May 28, 2020
1.310
1.310
1.230
1.270
365,174
+0.00(+0.00%)
May 27, 2020
1.230
1.280
1.200
1.270
470,102
+0.08(+6.72%)
May 26, 2020
1.240
1.260
1.170
1.190
522,861
-0.01(-0.83%)
May 22, 2020
1.190
1.240
1.160
1.200
343,400
+0.02(+1.69%)
May 21, 2020
1.200
1.200
1.095
1.180
225,274
-0.02(-1.67%)
May 20, 2020
1.170
1.200
1.130
1.200
304,332
+0.06(+5.26%)
May 19, 2020
1.090
1.140
1.030
1.140
231,801
+0.03(+2.70%)
May 18, 2020
1.070
1.150
1.070
1.110
23,989
+0.09(+8.82%)
May 15, 2020
1.080
1.130
1.000
1.020
433,500
-0.07(-6.42%)
May 14, 2020
1.150
1.150
1.030
1.090
27,405
-0.06(-5.22%)
May 13, 2020
1.270
1.270
1.090
1.150
225,875
-0.10(-7.68%)
May 12, 2020
1.290
1.290
1.220
1.246
111,399
-0.02(-1.91%)
May 11, 2020
1.270
1.290
1.240
1.270
32,474
+0.01(+0.79%)
May 08, 2020
1.350
1.360
1.260
1.260
203,200
-0.09(-6.67%)
May 07, 2020
1.160
1.390
1.160
1.350
130,380
+0.10(+8.00%)
May 06, 2020
1.350
1.360
1.250
1.250
60,750
-0.02(-1.55%)
May 05, 2020
1.260
1.420
1.220
1.270
120,433
+0.02(+1.58%)
May 04, 2020
1.230
1.260
1.175
1.250
146,175
+0.02(+1.63%)
May 01, 2020
1.250
1.300
1.210
1.230
184,100
+0.03(+2.79%)
Apr 30, 2020
1.190
1.310
1.120
1.197
257,895
+0.02(+1.41%)
Apr 29, 2020
1.250
1.260
1.110
1.180
250,184
+0.00(+0.00%)
Apr 28, 2020
1.110
1.360
1.090
1.180
443,636
+0.10(+9.26%)
Apr 27, 2020
1.050
1.080
1.050
1.080
70,224
+0.04(+3.82%)
Apr 24, 2020
1.090
1.090
1.040
1.040
29,400
-0.04(-3.68%)
Apr 23, 2020
1.000
1.090
1.000
1.080
97,086
+0.07(+6.93%)
Apr 22, 2020
1.010
1.040
1.000
1.010
42,313
+0.00(+0.00%)
Apr 21, 2020
0.9938
1.012
0.9800
1.010
136,449
+0.01(+1.00%)
Apr 20, 2020
0.9300
1.010
0.9300
1.000
127,828
-0.01(-1.39%)
Apr 17, 2020
1.060
1.080
1.000
1.014
75,500
+0.00(+0.41%)
Apr 16, 2020
0.9736
1.080
0.9736
1.010
86,772
+0.07(+7.57%)
Apr 15, 2020
1.050
1.050
0.9389
0.9389
77,866
-0.07(-7.04%)
Apr 14, 2020
1.060
1.070
1.010
1.010
67,309
+0.01(+0.99%)
Apr 13, 2020
1.090
1.090
1.000
1.000
93,996
-0.02(-1.95%)
Apr 09, 2020
1.040
1.090
0.9978
1.020
42,500
+0.02(+2.21%)
Apr 08, 2020
0.9746
1.000
0.9544
0.9979
26,127
+0.07(+7.90%)
Apr 07, 2020
0.9157
0.9900
0.9000
0.9248
71,085
+0.06(+7.53%)
Apr 06, 2020
0.8700
0.9700
0.8400
0.8600
60,742
-0.01(-1.36%)
Apr 03, 2020
0.9200
0.9658
0.8273
0.8719
53,400
-0.05(-5.49%)
Apr 02, 2020
0.9289
1.029
0.8700
0.9225
155,470
-0.03(-3.31%)
Apr 01, 2020
1.010
1.010
0.9000
0.9541
97,795
-0.07(-6.46%)
Mar 31, 2020
1.050
1.090
0.9500
1.020
52,723
-0.01(-0.97%)
Mar 30, 2020
1.010
1.050
0.9500
1.030
264,108
+0.03(+3.00%)
Mar 27, 2020
1.090
1.090
0.9400
1.000
377,800
-0.08(-7.41%)
Mar 26, 2020
1.060
1.080
0.9746
1.080
40,838
+0.05(+4.85%)
Mar 25, 2020
0.9452
1.150
0.9136
1.030
121,114
+0.13(+13.85%)
Mar 24, 2020
0.9500
1.080
0.8522
0.9047
201,411
+0.00(+0.00%)
Mar 23, 2020
0.9132
0.9700
0.8367
0.9047
635,935
+0.03(+2.87%)
Mar 20, 2020
0.8200
1.060
0.8011
0.8795
389,400
+0.09(+10.94%)
Mar 19, 2020
0.8313
0.8384
0.7300
0.7928
80,659
+0.01(+1.36%)
Mar 18, 2020
0.9717
0.9717
0.7100
0.7822
193,584
-0.13(-14.59%)
Mar 17, 2020
0.9966
1.000
0.8398
0.9158
236,390
-0.05(-4.80%)
Mar 16, 2020
1.110
1.290
0.9601
0.9620
200,944
-0.14(-12.55%)
Mar 13, 2020
1.150
1.200
1.000
1.100
193,700
+0.05(+4.76%)
Mar 12, 2020
1.140
1.230
1.050
1.050
399,981
-0.18(-14.29%)
Mar 11, 2020
1.350
1.422
1.225
1.225
335,995
-0.11(-8.58%)
Mar 10, 2020
1.480
1.480
1.240
1.340
1,083,223
+0.02(+1.52%)
Mar 09, 2020
1.520
1.520
1.300
1.320
181,804
-0.25(-15.92%)
Mar 06, 2020
1.600
1.650
1.490
1.570
217,900
-0.03(-1.88%)
Mar 05, 2020
1.650
1.756
1.600
1.600
197,105
-0.11(-6.43%)
Mar 04, 2020
1.890
1.890
1.640
1.710
190,123
+0.09(+5.56%)
Mar 03, 2020
1.990
1.990
1.610
1.620
256,951
-0.21(-11.48%)
Mar 02, 2020
1.940
1.940
1.780
1.830
144,193
+0.02(+1.10%)
Feb 28, 2020
1.770
1.890
1.730
1.810
326,300
+0.04(+2.26%)
Feb 27, 2020
1.960
1.960
1.720
1.770
105,585
-0.15(-7.81%)
Feb 26, 2020
2.510
2.510
1.830
1.920
310,988
-0.91(-32.16%)
Feb 25, 2020
3.100
3.100
2.800
2.830
61,790
-0.13(-4.39%)
Feb 24, 2020
3.130
3.170
2.940
2.960
71,822
-0.17(-5.43%)
Feb 21, 2020
3.150
3.150
3.100
3.130
156,300
+0.01(+0.32%)
Feb 20, 2020
3.100
3.130
3.100
3.120
1,908
+0.03(+0.97%)
Feb 19, 2020
3.070
3.090
3.070
3.090
3,094
+0.03(+0.96%)
Feb 18, 2020
3.130
3.130
3.050
3.061
12,554
-0.02(-0.63%)
Feb 14, 2020
3.110
3.120
3.080
3.080
62,600
-0.01(-0.32%)
Feb 13, 2020
3.090
3.165
3.070
3.090
11,297
+0.03(+0.98%)
Feb 12, 2020
2.980
3.070
2.970
3.060
10,017
-0.01(-0.33%)
Feb 11, 2020
2.990
3.070
2.890
3.070
137,341
+0.17(+5.86%)
Feb 10, 2020
2.840
2.940
2.820
2.900
307,577
+0.10(+3.57%)
Feb 07, 2020
2.820
2.840
2.800
2.800
19,000
-0.02(-0.71%)
Feb 06, 2020
2.760
2.820
2.760
2.820
19,567
+0.03(+1.08%)
Feb 05, 2020
2.650
2.810
2.650
2.790
20,140
+0.11(+4.10%)
Feb 04, 2020
2.530
2.720
2.530
2.680
194,128
+0.14(+5.51%)
Feb 03, 2020
2.710
2.710
2.540
2.540
22,852
-0.05(-1.93%)
Jan 31, 2020
2.630
2.660
2.590
2.590
46,300
-0.05(-1.89%)
Jan 30, 2020
2.630
2.730
2.560
2.640
22,263
+0.14(+5.60%)
Jan 29, 2020
2.840
2.850
2.500
2.500
26,643
-0.29(-10.39%)
Jan 28, 2020
2.980
3.050
2.780
2.790
102,542
+0.06(+2.20%)
Jan 27, 2020
2.920
2.920
2.730
2.730
15,137
-0.14(-4.88%)
Jan 24, 2020
2.810
2.890
2.810
2.870
26,700
-0.03(-1.03%)
Jan 23, 2020
3.000
3.021
2.900
2.900
8,941
-0.13(-4.29%)
Jan 22, 2020
2.970
3.110
2.970
3.030
31,596
+0.05(+1.68%)
Jan 21, 2020
3.120
3.120
2.840
2.980
103,963
-0.22(-6.74%)
Jan 17, 2020
3.168
3.195
3.120
3.195
22,200
+0.05(+1.44%)
Jan 16, 2020
3.230
3.230
3.150
3.150
43,094
-0.06(-1.87%)
Jan 15, 2020
3.336
3.336
3.204
3.210
42,241
-0.02(-0.62%)
Jan 14, 2020
3.480
3.480
3.230
3.230
21,199
-0.10(-3.00%)
Jan 13, 2020
3.300
3.400
3.300
3.330
42,407
+0.06(+1.83%)
Jan 10, 2020
3.260
3.277
3.260
3.270
5,400
-0.02(-0.61%)
Jan 09, 2020
3.260
3.347
3.230
3.290
62,244
+0.01(+0.30%)
Jan 08, 2020
3.220
3.335
3.220
3.280
16,974
+0.05(+1.42%)
Jan 07, 2020
3.070
3.234
3.070
3.234
4,549
+0.02(+0.75%)
Jan 06, 2020
3.210
3.220
3.180
3.210
26,898
+0.00(+0.00%)
Jan 03, 2020
3.354
3.359
3.176
3.210
41,400
-0.14(-4.18%)
Jan 02, 2020
3.340
3.380
3.310
3.350
47,525
+0.04(+1.21%)
Dec 31, 2019
3.250
3.330
3.250
3.310
38,300
+0.02(+0.61%)
Dec 30, 2019
3.320
3.325
3.186
3.290
58,826
+0.05(+1.54%)
Dec 27, 2019
3.200
3.250
3.180
3.240
24,000
+0.09(+2.86%)
Dec 26, 2019
3.060
3.238
3.060
3.150
14,890
-0.01(-0.32%)
Dec 24, 2019
3.300
3.300
3.130
3.160
19,400
-0.04(-1.25%)
Dec 23, 2019
3.250
3.290
3.180
3.200
108,244
+0.00(+0.00%)
Dec 20, 2019
3.240
3.240
3.150
3.200
28,500
+0.01(+0.31%)
Dec 19, 2019
3.220
3.230
3.190
3.190
35,051
+0.01(+0.31%)
Dec 18, 2019
3.180
3.240
3.170
3.180
9,916
-0.05(-1.55%)
Dec 17, 2019
3.180
3.240
3.136
3.230
106,151
+0.08(+2.54%)
Dec 16, 2019
3.340
3.370
3.150
3.150
91,128
-0.18(-5.41%)
Dec 13, 2019
3.410
3.410
3.330
3.330
7,100
-0.06(-1.77%)
Dec 12, 2019
3.370
3.390
3.289
3.390
24,016
+0.00(+0.00%)
Dec 11, 2019
3.320
3.395
3.300
3.390
98,134
+0.05(+1.50%)
Dec 10, 2019
3.358
3.368
3.321
3.340
8,353
+0.02(+0.60%)
Dec 09, 2019
3.410
3.410
3.250
3.320
67,995
-0.04(-1.19%)
Dec 06, 2019
3.340
3.360
3.325
3.360
46,600
+0.01(+0.30%)
Dec 05, 2019
3.360
3.370
3.340
3.350
24,852
+0.01(+0.30%)
Dec 04, 2019
3.310
3.360
3.310
3.340
8,685
+0.04(+1.21%)
Dec 03, 2019
3.300
3.310
3.230
3.300
22,402
-0.03(-0.90%)
Dec 02, 2019
3.260
3.401
3.260
3.330
83,376
+0.01(+0.30%)
Nov 29, 2019
3.580
3.580
3.270
3.320
30,300
-0.09(-2.64%)
Nov 27, 2019
3.310
3.450
3.310
3.410
66,600
+0.02(+0.45%)
Nov 26, 2019
3.330
3.410
3.300
3.395
46,752
+0.00(+0.14%)
Nov 25, 2019
3.330
3.400
3.330
3.390
33,189
+0.06(+1.80%)
Nov 22, 2019
3.180
3.380
3.180
3.330
245,500
+0.11(+3.42%)
Nov 21, 2019
3.160
3.290
3.070
3.220
135,048
+0.06(+1.90%)
Nov 20, 2019
3.060
3.200
3.023
3.160
72,267
+0.12(+3.95%)
Nov 19, 2019
3.100
3.100
3.010
3.040
33,031
-0.06(-1.94%)
Nov 18, 2019
3.200
3.200
3.080
3.100
34,775
-0.05(-1.59%)
Nov 15, 2019
3.060
3.320
3.060
3.150
65,300
+0.01(+0.40%)
Nov 14, 2019
3.300
3.300
3.020
3.137
40,865
-0.15(-4.64%)
Nov 13, 2019
3.470
3.575
3.270
3.290
38,281
-0.16(-4.64%)
Nov 12, 2019
3.490
3.568
3.450
3.450
39,376
+0.14(+4.23%)
Nov 11, 2019
3.560
3.560
3.210
3.310
62,511
+0.16(+5.08%)
Nov 08, 2019
4.450
4.450
3.110
3.150
311,900
-1.45(-31.52%)
Nov 07, 2019
4.680
4.770
4.600
4.600
13,092
-0.01(-0.22%)
Nov 06, 2019
4.590
4.640
4.560
4.610
21,098
+0.00(+0.00%)
Nov 05, 2019
4.680
4.680
4.560
4.610
45,183
-0.01(-0.22%)
Nov 04, 2019
4.780
4.780
4.490
4.620
63,701
+0.02(+0.43%)
Nov 01, 2019
4.525
4.610
4.525
4.600
19,400
+0.05(+1.19%)
Oct 31, 2019
4.450
4.546
4.450
4.546
2,331
+0.10(+2.16%)
Oct 30, 2019
4.540
4.540
4.450
4.450
4,870
-0.05(-1.11%)
Oct 29, 2019
4.340
4.580
4.340
4.500
7,373
-0.04(-0.82%)
Oct 28, 2019
4.620
4.620
4.460
4.537
8,872
+0.03(+0.61%)
Oct 25, 2019
4.600
4.600
4.510
4.510
4,800
-0.01(-0.22%)
Oct 24, 2019
4.543
4.543
4.447
4.520
13,694
+0.08(+1.80%)
Oct 23, 2019
4.600
4.660
4.440
4.440
23,718
-0.08(-1.77%)
Oct 22, 2019
4.620
4.652
4.490
4.520
57,245
+0.05(+1.12%)
Oct 21, 2019
4.500
4.570
4.450
4.470
3,898
-0.01(-0.22%)
Oct 18, 2019
4.588
4.609
4.450
4.480
34,100
+0.02(+0.34%)
Oct 17, 2019
4.500
4.960
4.465
4.465
77,067
-0.04(-0.78%)
Oct 16, 2019
4.600
4.600
4.360
4.500
23,480
-0.07(-1.53%)
Oct 15, 2019
4.810
4.810
4.480
4.570
32,722
-0.04(-0.87%)
Oct 14, 2019
4.550
4.610
4.353
4.610
12,946
+0.10(+2.22%)
Oct 11, 2019
4.480
4.613
4.480
4.510
6,100
+0.09(+2.04%)
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.