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
Westport Fuel Systems Inc
(TSX:
WPRT
)
8.330
+0.080 (+0.97%)
Streaming Delayed Price
Updated: 11:43 AM 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 31, 2021
7.560
7.560
7.360
7.370
67,567
-0.18(-2.38%)
May 28, 2021
7.820
7.900
7.540
7.550
280,627
-0.07(-0.92%)
May 27, 2021
7.440
7.650
7.210
7.620
2,499,761
+0.29(+3.96%)
May 26, 2021
6.960
7.370
6.960
7.330
250,492
+0.40(+5.77%)
May 25, 2021
7.050
7.170
6.910
6.930
351,494
-0.12(-1.70%)
May 21, 2021
7.050
7.050
7.050
0
+0.32(+4.75%)
May 20, 2021
6.780
6.820
6.560
6.730
313,137
-0.04(-0.59%)
May 19, 2021
6.440
6.780
6.410
6.770
389,934
+0.09(+1.35%)
May 18, 2021
6.660
6.800
6.500
6.680
321,848
+0.09(+1.37%)
May 17, 2021
6.400
6.620
6.330
6.590
260,917
+0.09(+1.38%)
May 14, 2021
6.290
6.580
6.290
6.500
371,384
+0.33(+5.35%)
May 13, 2021
6.290
6.600
6.040
6.170
506,783
-0.08(-1.28%)
May 12, 2021
6.630
6.650
6.170
6.250
530,869
-0.41(-6.16%)
May 11, 2021
5.690
6.710
5.690
6.660
687,064
+0.30(+4.72%)
May 10, 2021
7.540
7.630
6.320
6.360
857,131
-1.23(-16.21%)
May 07, 2021
7.640
7.970
7.400
7.590
422,833
+0.15(+2.02%)
May 06, 2021
7.760
7.770
7.250
7.440
277,738
-0.47(-5.94%)
May 05, 2021
8.050
8.120
7.810
7.910
339,499
-0.12(-1.49%)
May 04, 2021
8.000
8.060
7.610
8.030
382,526
-0.11(-1.35%)
May 03, 2021
8.590
8.600
8.040
8.140
325,001
-0.25(-2.98%)
Apr 30, 2021
8.490
8.800
8.360
8.390
283,211
-0.24(-2.78%)
Apr 29, 2021
8.870
8.870
8.360
8.630
280,975
-0.14(-1.60%)
Apr 28, 2021
8.990
9.000
8.640
8.770
329,947
-0.27(-2.99%)
Apr 27, 2021
8.800
9.190
8.750
9.040
424,545
+0.27(+3.08%)
Apr 26, 2021
8.680
8.840
8.400
8.770
454,352
+0.18(+2.10%)
Apr 23, 2021
8.280
8.600
7.980
8.590
317,367
+0.36(+4.37%)
Apr 22, 2021
8.000
8.240
7.670
8.230
470,810
+0.24(+3.00%)
Apr 21, 2021
7.410
7.990
7.280
7.990
335,942
+0.45(+5.97%)
Apr 20, 2021
7.840
8.000
7.410
7.540
403,716
-0.40(-5.04%)
Apr 19, 2021
8.580
8.660
7.880
7.940
344,600
-0.18(-2.22%)
Apr 16, 2021
7.920
8.190
7.720
8.120
363,148
+0.18(+2.27%)
Apr 15, 2021
8.250
8.250
7.790
7.940
313,581
-0.19(-2.34%)
Apr 14, 2021
8.250
8.590
8.040
8.130
353,435
+0.01(+0.12%)
Apr 13, 2021
8.070
8.150
7.790
8.120
317,036
+0.14(+1.75%)
Apr 12, 2021
8.320
8.360
7.910
7.980
319,243
-0.38(-4.55%)
Apr 09, 2021
8.530
8.590
8.320
8.360
175,457
-0.29(-3.35%)
Apr 08, 2021
8.450
8.700
8.400
8.650
194,939
+0.09(+1.05%)
Apr 07, 2021
8.910
8.910
8.490
8.560
244,005
-0.40(-4.46%)
Apr 06, 2021
8.870
9.110
8.790
8.960
231,987
+0.15(+1.70%)
Apr 05, 2021
9.220
9.280
8.740
8.810
360,071
-0.19(-2.11%)
Apr 01, 2021
9.000
9.000
9.000
0
-0.04(-0.44%)
Mar 31, 2021
8.890
9.510
8.770
9.040
435,920
+0.33(+3.79%)
Mar 30, 2021
8.190
8.740
8.090
8.710
434,524
+0.46(+5.58%)
Mar 29, 2021
9.010
9.010
8.180
8.250
550,570
-0.76(-8.44%)
Mar 26, 2021
9.250
9.250
8.580
9.010
477,764
-0.16(-1.74%)
Mar 25, 2021
8.450
9.210
8.270
9.170
545,187
+0.00(+0.00%)
Mar 24, 2021
9.810
9.890
9.110
9.170
496,064
-0.53(-5.46%)
Mar 23, 2021
10.67
10.76
9.670
9.700
497,826
-1.09(-10.10%)
Mar 22, 2021
11.06
11.20
10.69
10.79
416,379
-0.27(-2.44%)
Mar 19, 2021
11.11
11.35
10.90
11.06
4,220,689
-0.04(-0.36%)
Mar 18, 2021
11.70
12.01
11.02
11.10
693,916
-0.25(-2.20%)
Mar 17, 2021
10.70
11.40
10.63
11.35
662,537
+0.50(+4.61%)
Mar 16, 2021
13.49
13.50
10.63
10.85
939,856
-1.94(-15.17%)
Mar 15, 2021
12.54
12.94
12.13
12.79
641,193
+0.63(+5.18%)
Mar 12, 2021
11.71
12.18
11.34
12.16
453,662
+0.22(+1.84%)
Mar 11, 2021
12.02
12.07
11.59
11.94
459,929
+0.28(+2.40%)
Mar 10, 2021
11.14
12.19
11.11
11.66
686,973
+1.10(+10.42%)
Mar 09, 2021
10.39
10.94
10.24
10.56
408,258
+0.56(+5.60%)
Mar 08, 2021
10.48
10.99
9.940
10.00
539,645
-0.10(-0.99%)
Mar 05, 2021
10.61
10.74
8.810
10.10
1,012,504
-0.66(-6.13%)
Mar 04, 2021
12.26
12.52
10.39
10.76
777,630
-1.81(-14.40%)
Mar 03, 2021
12.99
13.00
12.20
12.57
528,436
-0.02(-0.16%)
Mar 02, 2021
12.77
13.38
12.49
12.59
497,020
-0.02(-0.16%)
Mar 01, 2021
12.20
12.76
12.09
12.61
470,382
+0.74(+6.23%)
Feb 26, 2021
11.00
11.93
10.88
11.87
689,610
+0.71(+6.36%)
Feb 25, 2021
11.67
11.95
11.00
11.16
468,745
-0.62(-5.26%)
Feb 24, 2021
11.87
12.23
11.57
11.78
411,308
+0.09(+0.77%)
Feb 23, 2021
11.99
11.99
10.40
11.69
606,609
-1.08(-8.46%)
Feb 22, 2021
12.59
13.17
12.44
12.77
459,639
-0.19(-1.47%)
Feb 19, 2021
12.68
13.40
12.40
12.96
538,708
+0.74(+6.06%)
Feb 18, 2021
14.00
14.09
12.19
12.22
864,804
-2.16(-15.02%)
Feb 17, 2021
14.67
15.08
14.16
14.38
550,459
-0.31(-2.11%)
Feb 16, 2021
15.42
15.44
14.42
14.69
646,757
-0.41(-2.72%)
Feb 12, 2021
15.10
15.10
15.10
0
+0.68(+4.72%)
Feb 11, 2021
14.36
14.79
14.05
14.42
586,874
-0.09(-0.62%)
Feb 10, 2021
15.52
15.75
13.99
14.51
608,251
-0.92(-5.96%)
Feb 09, 2021
15.07
16.23
14.23
15.43
1,075,177
-0.09(-0.58%)
Feb 08, 2021
16.01
16.49
14.50
15.52
1,541,211
+4.48(+40.58%)
Feb 05, 2021
10.88
11.11
10.54
11.04
581,819
+0.31(+2.89%)
Feb 04, 2021
10.78
10.90
10.37
10.73
577,322
+0.04(+0.37%)
Feb 03, 2021
10.50
10.85
10.35
10.69
529,097
+0.46(+4.50%)
Feb 02, 2021
10.03
10.43
9.610
10.23
382,448
+0.47(+4.82%)
Feb 01, 2021
9.550
9.820
9.140
9.760
506,504
+0.29(+3.06%)
Jan 29, 2021
9.970
9.990
9.310
9.470
432,619
-0.54(-5.39%)
Jan 28, 2021
9.650
10.23
9.610
10.01
604,715
+0.40(+4.16%)
Jan 27, 2021
10.58
10.79
9.540
9.610
1,052,544
-1.51(-13.58%)
Jan 26, 2021
10.84
11.16
10.56
11.12
810,183
+0.51(+4.81%)
Jan 25, 2021
10.94
11.07
10.26
10.61
799,404
+0.20(+1.92%)
Jan 22, 2021
10.58
10.69
10.07
10.41
785,902
-0.40(-3.70%)
Jan 21, 2021
9.900
11.20
9.510
10.81
1,218,797
+1.82(+20.24%)
Jan 20, 2021
8.770
9.080
8.560
8.990
508,518
+0.12(+1.35%)
Jan 19, 2021
9.070
9.070
8.310
8.870
471,703
+0.01(+0.11%)
Jan 18, 2021
8.550
9.100
8.400
8.860
117,623
+0.16(+1.84%)
Jan 15, 2021
9.010
9.010
8.310
8.700
633,125
-0.35(-3.87%)
Jan 14, 2021
9.300
9.300
8.590
9.050
676,019
+0.09(+1.00%)
Jan 13, 2021
8.440
9.400
8.440
8.960
968,839
+1.06(+13.42%)
Jan 12, 2021
7.240
7.950
7.180
7.900
837,889
+0.72(+10.03%)
Jan 11, 2021
7.080
7.240
6.910
7.180
280,221
+0.00(+0.00%)
Jan 08, 2021
7.400
7.560
6.940
7.180
506,738
+0.20(+2.87%)
Jan 07, 2021
6.750
7.380
6.690
6.980
563,530
+0.48(+7.38%)
Jan 06, 2021
6.620
6.920
6.240
6.500
477,055
-0.07(-1.07%)
Jan 05, 2021
6.290
6.600
6.210
6.570
334,434
+0.20(+3.14%)
Jan 04, 2021
6.800
6.810
6.140
6.370
501,944
-0.40(-5.91%)
Dec 31, 2020
6.770
6.770
6.770
0
-0.11(-1.60%)
Dec 30, 2020
6.500
7.040
6.480
6.880
358,745
+0.39(+6.01%)
Dec 29, 2020
7.000
7.140
6.380
6.490
516,751
-0.46(-6.62%)
Dec 24, 2020
6.950
6.950
6.950
0
-0.31(-4.27%)
Dec 23, 2020
7.250
8.000
7.080
7.260
890,602
+0.46(+6.76%)
Dec 22, 2020
6.590
7.100
6.510
6.800
651,639
+0.32(+4.94%)
Dec 21, 2020
6.410
6.520
6.230
6.480
441,337
-0.02(-0.31%)
Dec 18, 2020
6.500
6.910
6.310
6.500
1,014,770
+0.16(+2.52%)
Dec 17, 2020
5.830
6.400
5.630
6.340
796,729
+0.62(+10.84%)
Dec 16, 2020
5.430
5.740
5.200
5.720
742,085
+0.37(+6.92%)
Dec 15, 2020
5.580
5.700
5.310
5.350
537,994
-0.01(-0.19%)
Dec 14, 2020
5.420
5.620
5.240
5.360
630,085
+0.16(+3.08%)
Dec 11, 2020
5.430
5.490
5.130
5.200
346,208
-0.24(-4.41%)
Dec 10, 2020
5.480
5.620
5.330
5.440
361,318
-0.09(-1.63%)
Dec 09, 2020
5.360
5.880
5.300
5.530
791,489
+0.21(+3.95%)
Dec 08, 2020
5.180
5.500
5.080
5.320
420,956
+0.06(+1.14%)
Dec 07, 2020
5.420
5.440
5.210
5.260
268,077
-0.12(-2.23%)
Dec 04, 2020
5.020
5.520
5.000
5.380
422,700
+0.38(+7.60%)
Dec 03, 2020
5.170
5.180
4.940
5.000
315,338
-0.14(-2.72%)
Dec 02, 2020
5.070
5.230
4.850
5.140
265,919
-0.01(-0.19%)
Dec 01, 2020
5.120
5.330
4.990
5.150
440,582
+0.02(+0.39%)
Nov 30, 2020
5.600
5.600
4.910
5.130
661,216
-0.34(-6.22%)
Nov 27, 2020
5.390
5.690
5.210
5.470
745,581
+0.22(+4.19%)
Nov 26, 2020
5.240
5.560
5.210
5.250
317,812
+0.11(+2.14%)
Nov 25, 2020
4.710
5.310
4.630
5.140
797,242
+0.27(+5.54%)
Nov 24, 2020
4.920
5.250
4.500
4.870
1,279,594
+0.10(+2.10%)
Nov 23, 2020
4.750
4.910
4.540
4.770
729,991
+0.18(+3.92%)
Nov 20, 2020
4.030
4.660
3.910
4.590
872,600
+0.55(+13.61%)
Nov 19, 2020
4.180
4.190
3.780
4.040
615,380
-0.04(-0.98%)
Nov 18, 2020
3.960
4.260
3.820
4.080
727,923
+0.19(+4.88%)
Nov 17, 2020
3.900
3.940
3.600
3.890
624,958
+0.05(+1.30%)
Nov 16, 2020
3.690
3.840
3.480
3.840
725,484
+0.42(+12.28%)
Nov 13, 2020
3.200
3.540
3.200
3.420
772,210
+0.28(+8.92%)
Nov 12, 2020
3.000
3.180
2.920
3.140
389,481
+0.17(+5.72%)
Nov 11, 2020
2.770
3.050
2.750
2.970
258,011
+0.23(+8.39%)
Nov 10, 2020
2.520
2.830
2.460
2.740
327,978
+0.13(+4.98%)
Nov 09, 2020
2.720
2.750
2.600
2.610
187,356
+0.11(+4.40%)
Nov 06, 2020
2.600
2.610
2.470
2.500
148,157
-0.11(-4.21%)
Nov 05, 2020
2.390
2.730
2.350
2.610
198,962
+0.23(+9.66%)
Nov 04, 2020
2.410
2.440
2.360
2.380
110,205
-0.01(-0.42%)
Nov 03, 2020
2.340
2.420
2.340
2.390
100,429
+0.07(+3.02%)
Nov 02, 2020
2.330
2.400
2.290
2.320
174,618
-0.04(-1.69%)
Oct 30, 2020
2.420
2.430
2.310
2.360
157,294
-0.07(-2.88%)
Oct 29, 2020
2.350
2.460
2.340
2.430
146,522
+0.05(+2.10%)
Oct 28, 2020
2.500
2.530
2.370
2.380
228,992
-0.18(-7.03%)
Oct 27, 2020
2.650
2.660
2.520
2.560
152,447
-0.03(-1.16%)
Oct 26, 2020
2.650
2.730
2.510
2.590
202,320
-0.13(-4.78%)
Oct 23, 2020
2.750
2.810
2.680
2.720
122,645
+0.01(+0.37%)
Oct 22, 2020
2.580
2.780
2.530
2.710
174,087
+0.13(+5.04%)
Oct 21, 2020
2.550
2.600
2.500
2.580
133,697
+0.03(+1.18%)
Oct 20, 2020
2.520
2.620
2.480
2.550
131,141
+0.03(+1.19%)
Oct 19, 2020
2.610
2.650
2.460
2.520
199,759
-0.15(-5.62%)
Oct 16, 2020
2.670
2.760
2.650
2.670
110,010
-0.01(-0.37%)
Oct 15, 2020
2.640
2.720
2.590
2.680
141,173
-0.02(-0.74%)
Oct 14, 2020
2.660
2.780
2.660
2.700
183,847
+0.04(+1.50%)
Oct 13, 2020
2.650
2.690
2.580
2.660
166,928
-0.06(-2.21%)
Oct 09, 2020
2.720
2.720
2.720
0
-0.16(-5.56%)
Oct 08, 2020
2.910
2.970
2.820
2.880
365,056
+0.06(+2.13%)
Oct 07, 2020
2.490
2.840
2.490
2.820
505,216
+0.30(+11.90%)
Oct 06, 2020
2.480
2.590
2.430
2.520
317,964
+0.07(+2.86%)
Oct 05, 2020
2.330
2.510
2.310
2.450
323,426
+0.14(+6.06%)
Oct 02, 2020
2.160
2.330
2.150
2.310
231,178
+0.05(+2.21%)
Oct 01, 2020
2.190
2.270
2.090
2.260
297,429
+0.08(+3.67%)
Sep 30, 2020
2.300
2.340
2.120
2.180
311,523
-0.11(-4.80%)
Sep 29, 2020
2.330
2.370
2.220
2.290
267,271
+0.00(+0.00%)
Sep 28, 2020
2.220
2.350
2.100
2.290
250,503
+0.13(+6.02%)
Sep 25, 2020
2.110
2.160
2.070
2.160
222,618
+0.06(+2.86%)
Sep 24, 2020
2.310
2.340
2.100
2.100
349,650
-0.23(-9.87%)
Sep 23, 2020
2.480
2.630
2.330
2.330
260,853
-0.15(-6.05%)
Sep 22, 2020
3.070
3.100
2.320
2.480
896,350
-0.60(-19.48%)
Sep 21, 2020
2.800
3.200
2.780
3.080
678,610
+0.09(+3.01%)
Sep 18, 2020
2.710
3.180
2.630
2.990
2,336,873
+0.86(+40.38%)
Sep 17, 2020
2.150
2.230
2.100
2.130
92,074
-0.04(-1.84%)
Sep 16, 2020
2.240
2.240
2.100
2.170
92,387
+0.03(+1.40%)
Sep 15, 2020
2.170
2.250
2.100
2.140
104,114
-0.08(-3.60%)
Sep 14, 2020
2.200
2.270
2.150
2.220
76,961
+0.07(+3.26%)
Sep 11, 2020
2.100
2.200
2.050
2.150
92,392
+0.09(+4.37%)
Sep 10, 2020
2.240
2.240
2.040
2.060
109,336
-0.17(-7.62%)
Sep 09, 2020
2.320
2.320
2.190
2.230
102,725
-0.02(-0.89%)
Sep 08, 2020
2.110
2.350
2.110
2.250
219,290
+0.10(+4.65%)
Sep 04, 2020
2.150
2.150
2.150
0
-0.03(-1.38%)
Sep 03, 2020
2.270
2.270
2.080
2.180
216,306
-0.05(-2.24%)
Sep 02, 2020
2.340
2.340
2.170
2.230
147,945
-0.06(-2.62%)
Sep 01, 2020
2.400
2.420
2.240
2.290
194,747
+0.07(+3.15%)
Aug 31, 2020
2.280
2.280
2.150
2.220
110,240
-0.03(-1.33%)
Aug 28, 2020
2.290
2.290
2.200
2.250
84,733
+0.01(+0.45%)
Aug 27, 2020
2.300
2.340
2.180
2.240
146,539
-0.10(-4.27%)
Aug 26, 2020
2.400
2.450
2.290
2.340
86,707
-0.03(-1.27%)
Aug 25, 2020
2.380
2.380
2.250
2.370
132,276
-0.02(-0.84%)
Aug 24, 2020
2.480
2.500
2.350
2.390
179,643
-0.06(-2.45%)
Aug 21, 2020
2.490
2.540
2.410
2.450
199,617
-0.06(-2.39%)
Aug 20, 2020
2.570
2.610
2.410
2.510
181,702
-0.03(-1.18%)
Aug 19, 2020
2.420
2.850
2.400
2.540
251,960
+0.10(+4.10%)
Aug 18, 2020
2.490
2.530
2.360
2.440
54,088
-0.03(-1.21%)
Aug 17, 2020
2.470
2.520
2.360
2.470
174,633
-0.01(-0.40%)
Aug 14, 2020
2.500
2.600
2.420
2.480
127,947
-0.03(-1.20%)
Aug 13, 2020
2.660
2.660
2.450
2.510
190,459
-0.13(-4.92%)
Aug 12, 2020
2.810
2.810
2.580
2.640
210,695
-0.08(-2.94%)
Aug 11, 2020
2.760
3.100
2.690
2.720
350,214
+0.09(+3.42%)
Aug 10, 2020
2.290
2.700
2.290
2.630
520,033
+0.39(+17.41%)
Aug 07, 2020
2.210
2.240
2.010
2.240
273,066
+0.21(+10.34%)
Aug 06, 2020
2.170
2.170
1.950
2.030
171,467
-0.14(-6.45%)
Aug 05, 2020
2.280
2.280
2.100
2.170
80,607
-0.01(-0.46%)
Aug 04, 2020
2.100
2.180
2.030
2.180
76,261
+0.08(+3.81%)
Jul 31, 2020
2.100
2.100
2.100
0
-0.11(-4.98%)
Jul 30, 2020
2.350
2.430
2.160
2.210
166,774
-0.17(-7.14%)
Jul 29, 2020
2.190
2.400
2.170
2.380
79,777
+0.13(+5.78%)
Jul 28, 2020
2.500
2.500
2.180
2.250
218,561
-0.23(-9.27%)
Jul 27, 2020
2.100
2.650
2.060
2.480
449,929
+0.44(+21.57%)
Jul 24, 2020
1.900
2.100
1.840
2.040
232,483
+0.21(+11.48%)
Jul 23, 2020
1.840
1.840
1.800
1.830
16,766
+0.00(+0.00%)
Jul 22, 2020
1.740
1.840
1.740
1.830
63,002
+0.09(+5.17%)
Jul 21, 2020
1.790
1.810
1.710
1.740
61,185
-0.04(-2.25%)
Jul 20, 2020
1.850
1.850
1.770
1.780
19,391
-0.06(-3.26%)
Jul 17, 2020
1.870
1.890
1.800
1.840
36,789
-0.01(-0.54%)
Jul 16, 2020
1.810
1.870
1.770
1.850
107,158
+0.02(+1.09%)
Jul 15, 2020
1.860
1.890
1.790
1.830
94,120
+0.01(+0.55%)
Jul 14, 2020
1.700
1.870
1.700
1.820
59,947
+0.09(+5.20%)
Jul 13, 2020
1.850
1.870
1.700
1.730
138,307
-0.10(-5.46%)
Jul 10, 2020
1.860
1.940
1.820
1.830
55,415
-0.09(-4.69%)
Jul 09, 2020
2.100
2.100
1.840
1.920
176,968
-0.10(-4.95%)
Jul 08, 2020
1.770
2.280
1.770
2.020
518,702
+0.22(+12.22%)
Jul 07, 2020
1.890
1.950
1.740
1.800
110,282
-0.10(-5.26%)
Jul 06, 2020
1.760
1.920
1.720
1.900
258,015
+0.24(+14.46%)
Jul 03, 2020
1.690
1.690
1.630
1.660
9,610
-0.04(-2.35%)
Jul 02, 2020
1.640
1.700
1.590
1.700
65,865
+0.05(+3.03%)
Jun 30, 2020
1.650
1.650
1.650
0
-0.05(-2.94%)
Jun 29, 2020
1.620
1.740
1.590
1.700
34,782
+0.12(+7.59%)
Jun 26, 2020
1.570
1.630
1.540
1.580
90,242
-0.04(-2.47%)
Jun 25, 2020
1.660
1.690
1.600
1.620
20,790
-0.06(-3.57%)
Jun 24, 2020
1.680
1.700
1.600
1.680
65,677
-0.02(-1.18%)
Jun 23, 2020
1.810
1.810
1.680
1.700
39,323
+0.03(+1.80%)
Jun 22, 2020
1.700
1.740
1.660
1.670
17,331
-0.05(-2.91%)
Jun 19, 2020
1.770
1.860
1.720
1.720
76,039
-0.05(-2.82%)
Jun 18, 2020
1.650
1.770
1.650
1.770
24,813
+0.08(+4.73%)
Jun 17, 2020
1.700
1.720
1.640
1.690
63,404
+0.00(+0.00%)
Jun 16, 2020
1.740
1.750
1.650
1.690
94,580
+0.02(+1.20%)
Jun 15, 2020
1.700
1.720
1.580
1.670
190,264
-0.05(-2.91%)
Jun 12, 2020
1.750
1.800
1.670
1.720
61,041
+0.04(+2.38%)
Jun 11, 2020
1.800
1.820
1.650
1.680
201,165
-0.16(-8.70%)
Jun 10, 2020
1.940
1.940
1.830
1.840
77,740
-0.05(-2.65%)
Jun 09, 2020
1.890
1.970
1.820
1.890
99,450
-0.09(-4.55%)
Jun 08, 2020
1.820
2.050
1.780
1.980
271,054
+0.20(+11.24%)
Jun 05, 2020
1.840
1.910
1.720
1.780
325,237
-0.12(-6.32%)
Jun 04, 2020
1.950
2.040
1.810
1.900
165,779
-0.06(-3.06%)
Jun 03, 2020
2.000
2.000
1.900
1.960
80,145
+0.02(+1.03%)
Jun 02, 2020
1.910
1.960
1.870
1.940
40,713
+0.01(+0.52%)
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.