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
Blink Charging Company
(NQ:
BLNK
)
3.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2019
2.330
2.330
2.071
2.190
382,800
-0.14(-6.01%)
May 30, 2019
2.500
2.500
2.280
2.330
255,605
-0.18(-7.17%)
May 29, 2019
2.550
2.590
2.480
2.510
149,300
-0.02(-0.79%)
May 28, 2019
2.580
2.610
2.500
2.530
163,724
+0.02(+0.80%)
May 24, 2019
2.510
2.620
2.500
2.510
155,500
+0.02(+0.80%)
May 23, 2019
2.630
2.700
2.450
2.490
302,002
-0.18(-6.74%)
May 22, 2019
2.830
2.860
2.650
2.670
263,660
-0.14(-4.98%)
May 21, 2019
2.820
2.870
2.730
2.810
276,556
+0.02(+0.72%)
May 20, 2019
2.710
2.840
2.700
2.790
101,100
+0.04(+1.45%)
May 17, 2019
2.870
2.900
2.680
2.750
311,500
-0.10(-3.51%)
May 16, 2019
2.830
3.020
2.770
2.850
540,165
+0.07(+2.52%)
May 15, 2019
2.850
2.850
2.710
2.780
161,172
+0.00(+0.00%)
May 14, 2019
2.780
2.860
2.780
2.780
183,644
+0.03(+1.09%)
May 13, 2019
2.840
2.890
2.750
2.750
199,131
-0.14(-4.84%)
May 10, 2019
2.930
2.930
2.820
2.890
216,900
-0.05(-1.70%)
May 09, 2019
2.950
2.950
2.760
2.940
170,333
-0.05(-1.67%)
May 08, 2019
2.820
3.000
2.790
2.990
312,052
+0.19(+6.79%)
May 07, 2019
3.010
3.050
2.710
2.800
615,412
-0.21(-6.98%)
May 06, 2019
2.950
3.080
2.950
3.010
275,727
-0.02(-0.66%)
May 03, 2019
3.140
3.140
2.990
3.030
395,900
-0.08(-2.57%)
May 02, 2019
3.040
3.140
3.020
3.110
463,823
+0.03(+0.97%)
May 01, 2019
3.130
3.150
3.020
3.080
313,716
-0.05(-1.60%)
Apr 30, 2019
3.360
3.360
3.080
3.130
892,202
-0.23(-6.85%)
Apr 29, 2019
3.400
3.400
3.320
3.360
299,030
-0.03(-0.88%)
Apr 26, 2019
3.380
3.510
3.300
3.390
1,335,800
+0.04(+1.19%)
Apr 25, 2019
3.410
3.410
3.250
3.350
390,378
+0.09(+2.76%)
Apr 24, 2019
3.240
3.440
3.150
3.260
966,998
+0.08(+2.52%)
Apr 23, 2019
3.140
3.180
3.070
3.180
243,082
+0.04(+1.27%)
Apr 22, 2019
3.060
3.140
3.050
3.140
227,109
+0.05(+1.62%)
Apr 18, 2019
3.000
3.090
2.960
3.090
201,800
+0.09(+3.00%)
Apr 17, 2019
3.030
3.060
2.900
3.000
179,072
-0.02(-0.66%)
Apr 16, 2019
3.100
3.140
2.970
3.020
272,350
-0.08(-2.58%)
Apr 15, 2019
3.070
3.130
3.060
3.100
202,644
+0.03(+0.98%)
Apr 12, 2019
3.090
3.140
3.060
3.070
184,600
-0.01(-0.32%)
Apr 11, 2019
3.160
3.180
3.070
3.080
315,323
-0.10(-3.14%)
Apr 10, 2019
3.240
3.350
3.110
3.180
566,995
-0.06(-1.85%)
Apr 09, 2019
3.200
3.250
3.100
3.240
217,912
+0.02(+0.62%)
Apr 08, 2019
3.050
3.250
3.010
3.220
677,286
+0.19(+6.27%)
Apr 05, 2019
3.040
3.050
2.990
3.030
371,700
+0.04(+1.34%)
Apr 04, 2019
3.070
3.080
2.960
2.990
280,301
-0.05(-1.64%)
Apr 03, 2019
3.060
3.210
3.000
3.040
733,251
-0.01(-0.33%)
Apr 02, 2019
3.200
3.250
2.960
3.050
635,257
-0.15(-4.69%)
Apr 01, 2019
3.180
3.330
3.070
3.200
524,094
+0.07(+2.24%)
Mar 29, 2019
2.900
3.230
2.860
3.130
1,011,600
+0.23(+7.93%)
Mar 28, 2019
2.880
2.940
2.810
2.900
313,778
+0.00(+0.00%)
Mar 27, 2019
2.950
2.990
2.800
2.900
270,967
-0.05(-1.69%)
Mar 26, 2019
2.960
2.990
2.880
2.950
327,146
+0.02(+0.68%)
Mar 25, 2019
2.850
2.980
2.780
2.930
252,328
+0.05(+1.74%)
Mar 22, 2019
2.970
2.990
2.800
2.880
434,000
-0.12(-4.00%)
Mar 21, 2019
3.110
3.140
2.890
3.000
778,414
-0.14(-4.46%)
Mar 20, 2019
3.050
3.260
3.050
3.140
878,906
+0.08(+2.61%)
Mar 19, 2019
2.680
3.390
2.660
3.060
3,371,598
+0.37(+13.75%)
Mar 18, 2019
2.710
2.890
2.620
2.690
856,523
-0.06(-2.18%)
Mar 15, 2019
2.900
2.900
2.710
2.750
777,600
-0.15(-5.17%)
Mar 14, 2019
3.050
3.090
2.860
2.900
594,955
-0.15(-4.92%)
Mar 13, 2019
3.200
3.200
2.950
3.050
1,074,887
-0.19(-5.86%)
Mar 12, 2019
3.360
3.500
3.200
3.240
991,551
-0.13(-3.86%)
Mar 11, 2019
3.290
3.450
3.280
3.370
444,252
+0.09(+2.74%)
Mar 08, 2019
3.530
3.650
3.200
3.280
1,264,900
-0.31(-8.64%)
Mar 07, 2019
3.670
3.760
3.500
3.590
581,806
-0.08(-2.18%)
Mar 06, 2019
3.900
3.970
3.600
3.670
1,067,224
-0.25(-6.38%)
Mar 05, 2019
3.900
4.150
3.670
3.920
2,634,914
+0.03(+0.77%)
Mar 04, 2019
3.480
3.930
3.400
3.890
1,814,656
+0.44(+12.75%)
Mar 01, 2019
3.590
3.650
3.430
3.450
592,600
-0.12(-3.36%)
Feb 28, 2019
3.650
3.680
3.420
3.570
553,769
-0.01(-0.28%)
Feb 27, 2019
3.720
3.840
3.520
3.580
990,582
-0.17(-4.53%)
Feb 26, 2019
3.390
3.800
3.210
3.750
2,613,824
+0.55(+17.19%)
Feb 25, 2019
3.520
3.640
3.120
3.200
1,836,581
-0.31(-8.83%)
Feb 22, 2019
3.820
3.880
3.380
3.510
1,947,300
-0.07(-1.96%)
Feb 21, 2019
3.830
4.250
3.410
3.580
5,712,516
-0.24(-6.28%)
Feb 20, 2019
3.090
4.100
3.090
3.820
7,096,552
+0.77(+25.25%)
Feb 19, 2019
2.940
3.130
2.920
3.050
1,443,460
+0.13(+4.45%)
Feb 15, 2019
2.590
3.300
2.570
2.920
6,438,400
+0.33(+12.74%)
Feb 14, 2019
2.440
2.790
2.360
2.590
3,440,462
+0.11(+4.44%)
Feb 13, 2019
2.200
2.490
2.140
2.480
1,606,310
+0.31(+14.29%)
Feb 12, 2019
2.190
2.200
2.140
2.170
183,873
+0.01(+0.46%)
Feb 11, 2019
2.280
2.280
2.140
2.160
272,889
-0.10(-4.42%)
Feb 08, 2019
2.240
2.260
2.130
2.260
355,900
+0.05(+2.26%)
Feb 07, 2019
2.150
2.270
2.150
2.210
486,270
+0.06(+2.79%)
Feb 06, 2019
2.200
2.230
2.150
2.150
257,178
-0.06(-2.71%)
Feb 05, 2019
2.230
2.260
2.180
2.210
281,625
-0.03(-1.34%)
Feb 04, 2019
2.260
2.270
2.150
2.240
368,675
-0.04(-1.75%)
Feb 01, 2019
2.350
2.400
2.190
2.280
512,900
-0.01(-0.44%)
Jan 31, 2019
2.370
2.530
2.230
2.290
1,569,154
-0.08(-3.38%)
Jan 30, 2019
2.140
2.550
2.100
2.370
1,700,626
+0.25(+11.79%)
Jan 29, 2019
2.200
2.230
2.100
2.120
390,180
-0.12(-5.36%)
Jan 28, 2019
2.330
2.350
2.150
2.240
738,984
-0.15(-6.28%)
Jan 25, 2019
2.360
2.460
2.260
2.390
1,145,200
+0.03(+1.27%)
Jan 24, 2019
2.540
2.950
2.290
2.360
11,353,709
+0.11(+4.89%)
Jan 23, 2019
1.890
2.480
1.830
2.250
4,851,660
+0.50(+28.57%)
Jan 22, 2019
1.800
1.800
1.730
1.750
72,483
-0.04(-2.23%)
Jan 18, 2019
1.710
1.850
1.710
1.790
166,400
+0.05(+2.87%)
Jan 17, 2019
1.780
1.783
1.710
1.740
139,484
-0.05(-2.79%)
Jan 16, 2019
1.850
1.850
1.750
1.790
135,599
-0.04(-2.19%)
Jan 15, 2019
1.870
1.940
1.730
1.830
629,640
-0.01(-0.54%)
Jan 14, 2019
1.840
1.900
1.820
1.840
172,792
+0.00(+0.00%)
Jan 11, 2019
1.860
1.930
1.830
1.840
135,000
-0.07(-3.66%)
Jan 10, 2019
1.860
1.910
1.800
1.910
134,854
+0.04(+2.14%)
Jan 09, 2019
1.890
1.930
1.810
1.870
221,350
+0.03(+1.63%)
Jan 08, 2019
1.910
1.980
1.820
1.840
262,773
-0.10(-5.15%)
Jan 07, 2019
1.890
2.020
1.850
1.940
288,712
+0.09(+4.86%)
Jan 04, 2019
1.790
1.890
1.750
1.850
150,100
+0.07(+3.93%)
Jan 03, 2019
1.810
1.810
1.710
1.780
114,375
-0.02(-1.11%)
Jan 02, 2019
1.790
1.810
1.730
1.800
201,388
+0.08(+4.65%)
Dec 31, 2018
1.800
1.820
1.710
1.720
160,700
-0.05(-2.82%)
Dec 28, 2018
1.840
1.850
1.750
1.770
132,000
+0.02(+1.14%)
Dec 27, 2018
1.800
1.840
1.690
1.750
239,067
-0.08(-4.37%)
Dec 26, 2018
1.710
1.920
1.710
1.830
271,490
+0.12(+7.02%)
Dec 24, 2018
1.620
1.790
1.600
1.710
264,300
+0.12(+7.55%)
Dec 21, 2018
1.750
1.750
1.560
1.590
276,700
-0.15(-8.62%)
Dec 20, 2018
1.760
1.806
1.650
1.740
331,521
-0.11(-5.95%)
Dec 19, 2018
1.800
1.850
1.794
1.850
201,977
+0.04(+2.21%)
Dec 18, 2018
1.960
1.960
1.770
1.810
320,321
-0.15(-7.65%)
Dec 17, 2018
1.870
1.990
1.800
1.960
321,238
+0.08(+4.26%)
Dec 14, 2018
1.920
1.960
1.860
1.880
141,600
-0.02(-1.05%)
Dec 13, 2018
2.070
2.070
1.880
1.900
425,172
-0.16(-7.77%)
Dec 12, 2018
2.130
2.130
2.000
2.060
194,128
+0.00(+0.00%)
Dec 11, 2018
2.120
2.200
2.050
2.060
359,391
-0.01(-0.48%)
Dec 10, 2018
2.150
2.170
2.050
2.070
255,894
-0.04(-1.90%)
Dec 07, 2018
2.120
2.200
2.100
2.110
160,100
+0.01(+0.48%)
Dec 06, 2018
2.170
2.200
2.100
2.100
205,303
+0.02(+0.96%)
Dec 04, 2018
2.170
2.200
2.030
2.080
215,800
-0.12(-5.45%)
Dec 03, 2018
2.250
2.270
2.160
2.200
262,195
-0.01(-0.45%)
Nov 30, 2018
2.250
2.320
2.180
2.210
211,100
+0.01(+0.45%)
Nov 29, 2018
2.240
2.300
2.192
2.200
77,754
-0.01(-0.45%)
Nov 28, 2018
2.340
2.370
2.140
2.210
276,667
-0.10(-4.33%)
Nov 27, 2018
2.400
2.489
2.270
2.310
218,582
-0.11(-4.55%)
Nov 26, 2018
2.430
2.450
2.360
2.420
104,620
+0.05(+2.11%)
Nov 23, 2018
2.390
2.430
2.350
2.370
41,700
-0.06(-2.47%)
Nov 21, 2018
2.430
2.430
2.430
0
+0.08(+3.40%)
Nov 20, 2018
2.400
2.450
2.260
2.350
221,712
-0.10(-4.08%)
Nov 19, 2018
2.640
2.660
2.390
2.450
231,958
-0.18(-6.84%)
Nov 16, 2018
2.390
2.670
2.360
2.630
389,500
+0.16(+6.48%)
Nov 15, 2018
2.600
2.630
2.370
2.470
323,943
-0.18(-6.79%)
Nov 14, 2018
2.320
2.670
2.280
2.650
671,147
+0.31(+13.25%)
Nov 13, 2018
2.390
2.430
2.250
2.340
401,255
+0.02(+0.86%)
Nov 12, 2018
2.370
2.370
2.250
2.320
170,541
-0.07(-2.93%)
Nov 09, 2018
2.260
2.480
2.260
2.390
335,000
+0.10(+4.37%)
Nov 08, 2018
2.240
2.440
2.230
2.290
304,790
+0.05(+2.23%)
Nov 07, 2018
2.180
2.350
2.170
2.240
340,179
+0.06(+2.75%)
Nov 06, 2018
2.160
2.290
2.130
2.180
209,197
+0.02(+0.93%)
Nov 05, 2018
2.310
2.540
2.130
2.160
657,255
-0.11(-4.85%)
Nov 02, 2018
2.150
2.300
2.130
2.270
234,100
+0.07(+3.18%)
Nov 01, 2018
2.110
2.200
2.050
2.200
174,143
+0.07(+3.29%)
Oct 31, 2018
2.070
2.130
2.010
2.130
237,630
+0.05(+2.40%)
Oct 30, 2018
2.080
2.100
1.950
2.080
455,946
-0.09(-4.15%)
Oct 29, 2018
2.420
2.660
2.060
2.170
1,949,301
+0.08(+3.83%)
Oct 26, 2018
2.030
2.100
2.030
2.090
201,700
-0.02(-0.95%)
Oct 25, 2018
2.080
2.130
2.020
2.110
292,038
+0.07(+3.43%)
Oct 24, 2018
2.220
2.220
2.010
2.040
315,973
-0.11(-5.12%)
Oct 23, 2018
2.250
2.250
2.070
2.150
398,320
-0.16(-6.93%)
Oct 22, 2018
2.160
2.320
2.010
2.310
570,395
+0.12(+5.24%)
Oct 19, 2018
2.170
2.320
2.170
2.195
469,700
-0.05(-2.01%)
Oct 18, 2018
2.380
2.390
2.155
2.240
1,089,373
-0.21(-8.57%)
Oct 17, 2018
2.950
3.040
2.380
2.450
5,036,174
-1.11(-31.18%)
Oct 16, 2018
2.190
3.800
2.150
3.560
16,635,109
+1.37(+62.56%)
Oct 15, 2018
2.220
2.330
2.160
2.190
138,538
+0.03(+1.39%)
Oct 12, 2018
2.050
2.170
2.000
2.160
229,800
+0.13(+6.40%)
Oct 11, 2018
1.920
2.150
1.850
2.030
246,923
+0.06(+3.05%)
Oct 10, 2018
2.250
2.250
1.970
1.970
197,537
-0.10(-4.83%)
Oct 09, 2018
2.150
2.270
2.050
2.070
114,969
-0.11(-5.05%)
Oct 08, 2018
2.190
2.340
2.150
2.180
119,766
-0.03(-1.36%)
Oct 05, 2018
2.290
2.340
2.120
2.210
132,600
-0.09(-3.91%)
Oct 04, 2018
2.360
2.400
2.270
2.300
100,439
-0.06(-2.54%)
Oct 03, 2018
2.340
2.390
2.300
2.360
119,688
+0.02(+0.85%)
Oct 02, 2018
2.360
2.390
2.300
2.340
86,163
-0.02(-0.85%)
Oct 01, 2018
2.450
2.500
2.260
2.360
160,500
-0.09(-3.67%)
Sep 28, 2018
2.390
2.470
2.360
2.450
114,400
+0.04(+1.66%)
Sep 27, 2018
2.440
2.440
2.330
2.410
81,197
+0.02(+0.84%)
Sep 26, 2018
2.360
2.410
2.250
2.390
233,134
+0.02(+0.84%)
Sep 25, 2018
2.470
2.550
2.360
2.370
158,792
+0.00(+0.00%)
Sep 24, 2018
2.500
2.540
2.360
2.370
102,740
-0.14(-5.58%)
Sep 21, 2018
2.550
2.640
2.460
2.510
161,100
-0.04(-1.57%)
Sep 20, 2018
2.400
2.600
2.350
2.550
282,396
+0.17(+7.14%)
Sep 19, 2018
2.400
2.420
2.320
2.380
191,684
-0.06(-2.46%)
Sep 18, 2018
2.600
2.640
2.350
2.440
546,461
-0.21(-7.92%)
Sep 17, 2018
2.760
2.800
2.640
2.650
172,872
+0.00(+0.00%)
Sep 14, 2018
3.000
3.090
2.560
2.650
627,500
-0.40(-13.11%)
Sep 13, 2018
3.120
3.120
3.000
3.050
115,710
+0.00(+0.00%)
Sep 12, 2018
3.070
3.120
3.040
3.050
94,612
+0.00(+0.00%)
Sep 11, 2018
3.150
3.240
3.030
3.050
138,612
-0.12(-3.79%)
Sep 10, 2018
3.200
3.320
3.100
3.170
111,368
-0.02(-0.63%)
Sep 07, 2018
3.380
3.380
3.140
3.190
122,400
-0.18(-5.34%)
Sep 06, 2018
3.450
3.450
3.201
3.370
161,482
-0.09(-2.60%)
Sep 05, 2018
3.480
3.640
3.290
3.460
238,808
+0.02(+0.58%)
Sep 04, 2018
3.150
3.580
3.100
3.440
380,543
+0.25(+7.84%)
Aug 31, 2018
3.190
3.190
3.190
0
+0.10(+3.24%)
Aug 30, 2018
3.150
3.230
3.050
3.090
163,219
-0.11(-3.44%)
Aug 29, 2018
3.200
3.280
3.110
3.200
236,442
+0.05(+1.59%)
Aug 28, 2018
3.160
3.250
3.030
3.150
296,586
-0.05(-1.56%)
Aug 27, 2018
3.200
3.380
3.100
3.200
282,197
+0.01(+0.31%)
Aug 24, 2018
3.200
3.310
3.140
3.190
196,700
-0.08(-2.45%)
Aug 23, 2018
3.090
3.370
3.080
3.270
275,821
+0.16(+5.14%)
Aug 22, 2018
3.140
3.190
2.960
3.110
429,681
-0.12(-3.72%)
Aug 21, 2018
3.310
3.380
3.150
3.230
189,180
-0.09(-2.71%)
Aug 20, 2018
3.320
3.480
3.300
3.320
226,617
-0.08(-2.35%)
Aug 17, 2018
3.530
3.530
3.150
3.400
306,900
-0.16(-4.49%)
Aug 16, 2018
3.460
3.680
3.400
3.560
254,700
+0.04(+1.14%)
Aug 15, 2018
3.480
3.530
3.330
3.520
238,217
-0.07(-1.95%)
Aug 14, 2018
3.900
3.950
3.410
3.590
820,142
-0.18(-4.77%)
Aug 13, 2018
3.700
4.000
3.620
3.770
482,318
+0.08(+2.31%)
Aug 10, 2018
3.920
4.030
3.610
3.685
715,200
-0.36(-9.01%)
Aug 09, 2018
3.850
4.130
3.810
4.050
571,293
+0.10(+2.53%)
Aug 08, 2018
4.360
4.360
3.920
3.950
779,955
-0.40(-9.20%)
Aug 07, 2018
4.150
4.420
3.810
4.350
2,969,788
-0.07(-1.58%)
Aug 06, 2018
3.640
4.870
3.550
4.420
11,828,443
+1.02(+30.00%)
Aug 03, 2018
2.910
3.410
2.900
3.400
1,013,800
+0.53(+18.47%)
Aug 02, 2018
2.860
2.910
2.760
2.870
155,573
+0.02(+0.70%)
Aug 01, 2018
2.910
3.020
2.810
2.850
180,215
-0.08(-2.73%)
Jul 31, 2018
3.000
3.090
2.820
2.930
216,020
+0.01(+0.34%)
Jul 30, 2018
3.060
3.060
2.770
2.920
239,867
-0.18(-5.81%)
Jul 27, 2018
3.230
3.350
2.920
3.100
447,300
-0.18(-5.49%)
Jul 26, 2018
3.200
3.300
3.110
3.280
396,705
-0.08(-2.38%)
Jul 25, 2018
3.750
3.750
3.220
3.360
1,014,436
-0.02(-0.59%)
Jul 24, 2018
3.460
3.492
3.300
3.380
215,838
-0.10(-2.87%)
Jul 23, 2018
3.430
3.620
3.411
3.480
175,377
+0.06(+1.75%)
Jul 20, 2018
3.500
3.640
3.390
3.420
138,289
-0.13(-3.66%)
Jul 19, 2018
3.300
3.720
3.211
3.550
474,118
+0.12(+3.50%)
Jul 18, 2018
3.600
3.630
3.270
3.430
550,641
-0.17(-4.72%)
Jul 17, 2018
3.500
3.730
3.500
3.600
214,751
+0.00(+0.00%)
Jul 16, 2018
3.920
3.982
3.500
3.600
457,513
-0.33(-8.40%)
Jul 13, 2018
3.980
4.065
3.910
3.930
192,285
-0.10(-2.36%)
Jul 12, 2018
4.110
4.149
3.880
4.025
463,500
-0.17(-4.17%)
Jul 11, 2018
4.050
4.240
4.000
4.200
243,613
+0.10(+2.44%)
Jul 10, 2018
4.030
4.320
4.001
4.100
451,057
+0.04(+0.99%)
Jul 09, 2018
3.800
4.350
3.780
4.060
602,074
+0.29(+7.69%)
Jul 06, 2018
3.900
3.900
3.700
3.770
445,860
-0.20(-5.04%)
Jul 05, 2018
4.400
4.460
3.800
3.970
850,045
-0.49(-10.99%)
Jul 03, 2018
4.460
4.460
4.460
0
-0.33(-6.89%)
Jul 02, 2018
5.190
5.220
4.660
4.790
490,452
-0.34(-6.63%)
Jun 29, 2018
5.410
5.500
5.070
5.130
435,056
-0.32(-5.87%)
Jun 28, 2018
5.100
5.470
5.100
5.450
278,642
+0.22(+4.21%)
Jun 27, 2018
5.600
5.600
5.200
5.230
176,507
-0.27(-4.91%)
Jun 26, 2018
5.230
5.720
5.050
5.500
664,414
+0.24(+4.56%)
Jun 25, 2018
5.450
5.550
5.080
5.260
347,929
-0.20(-3.66%)
Jun 22, 2018
5.330
5.460
5.310
5.460
273,409
+0.09(+1.68%)
Jun 21, 2018
5.530
5.640
5.280
5.370
441,714
-0.23(-4.11%)
Jun 20, 2018
5.480
5.650
5.400
5.600
519,198
+0.11(+2.00%)
Jun 19, 2018
5.960
6.010
5.330
5.490
1,011,039
-0.03(-0.54%)
Jun 18, 2018
5.410
5.540
5.290
5.520
450,008
+0.06(+1.10%)
Jun 15, 2018
5.800
5.350
5.460
929,390
-0.34(-5.86%)
Jun 14, 2018
5.960
6.090
5.668
5.800
691,974
-0.27(-4.45%)
Jun 13, 2018
6.200
6.350
5.910
6.070
1,078,099
-0.15(-2.41%)
Jun 12, 2018
5.440
6.240
5.320
6.220
1,420,293
+0.75(+13.71%)
Jun 11, 2018
5.600
5.700
5.400
5.470
552,651
-0.08(-1.44%)
Jun 08, 2018
5.700
5.710
5.380
5.550
612,761
-0.11(-1.94%)
Jun 07, 2018
5.970
6.200
5.500
5.660
2,391,658
+0.28(+5.20%)
Jun 06, 2018
5.310
5.380
2,278,588
-1.18(-17.99%)
Jun 05, 2018
6.900
6.940
6.310
6.560
1,645,111
-0.19(-2.81%)
Jun 04, 2018
7.060
7.225
6.710
6.750
1,199,259
-0.33(-4.66%)
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.