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
Golden Ocean Gp
(NQ:
GOGL
)
12.90
+0.05 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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
2.678
2.690
2.643
2.655
559,906
-0.11(-4.00%)
May 30, 2019
2.766
2.830
2.737
2.766
413,403
-0.07(-2.46%)
May 29, 2019
2.812
2.836
2.795
2.836
565,232
-0.07(-2.40%)
May 28, 2019
2.993
3.013
2.900
2.905
381,633
-0.05(-1.58%)
May 24, 2019
2.958
2.969
2.926
2.952
281,499
-0.04(-1.36%)
May 23, 2019
3.103
3.103
2.917
2.993
515,036
-0.13(-4.28%)
May 22, 2019
3.144
3.185
3.122
3.127
204,480
+0.09(+3.07%)
May 21, 2019
3.039
3.086
3.010
3.033
270,388
-0.01(-0.19%)
May 20, 2019
3.004
3.068
2.987
3.039
182,225
+0.01(+0.38%)
May 17, 2019
3.057
3.109
3.028
3.028
183,429
-0.06(-2.07%)
May 16, 2019
3.074
3.138
3.074
3.092
110,457
+0.01(+0.38%)
May 15, 2019
3.004
3.098
2.987
3.080
118,105
+0.04(+1.34%)
May 14, 2019
3.039
3.074
3.022
3.039
214,947
+0.08(+2.76%)
May 13, 2019
2.981
3.010
2.940
2.958
258,271
-0.23(-7.13%)
May 10, 2019
3.150
3.202
3.127
3.185
150,796
+0.08(+2.43%)
May 09, 2019
3.138
3.138
3.039
3.109
227,596
-0.13(-3.96%)
May 08, 2019
3.144
3.255
3.138
3.237
276,939
+0.12(+3.93%)
May 07, 2019
3.185
3.185
3.074
3.115
261,069
-0.12(-3.78%)
May 06, 2019
3.138
3.249
3.115
3.237
355,968
-0.15(-4.47%)
May 03, 2019
3.325
3.397
3.319
3.389
244,572
+0.05(+1.39%)
May 02, 2019
3.418
3.429
3.330
3.342
360,945
-0.19(-5.28%)
May 01, 2019
3.511
3.581
3.493
3.528
314,464
+0.06(+1.68%)
Apr 30, 2019
3.604
3.610
3.441
3.470
971,283
+0.08(+2.41%)
Apr 29, 2019
3.424
3.424
3.360
3.389
700,499
+0.13(+4.11%)
Apr 26, 2019
3.249
3.266
3.226
3.255
190,643
+0.11(+3.52%)
Apr 25, 2019
3.173
3.173
3.132
3.144
306,153
-0.06(-1.73%)
Apr 24, 2019
3.237
3.237
3.179
3.199
253,149
-0.06(-1.87%)
Apr 23, 2019
3.261
3.284
3.231
3.261
339,463
+0.03(+0.90%)
Apr 22, 2019
3.266
3.279
3.212
3.231
229,759
-0.05(-1.42%)
Apr 18, 2019
3.243
3.278
3.237
3.278
190,814
+0.03(+1.08%)
Apr 17, 2019
3.261
3.272
3.226
3.243
308,699
+0.01(+0.36%)
Apr 16, 2019
3.185
3.243
3.138
3.231
569,806
+0.06(+1.83%)
Apr 15, 2019
3.196
3.196
3.156
3.173
180,983
-0.01(-0.37%)
Apr 12, 2019
3.214
3.226
3.167
3.185
279,266
-0.04(-1.26%)
Apr 11, 2019
3.261
3.261
3.205
3.226
331,490
+0.02(+0.54%)
Apr 10, 2019
3.150
3.231
3.150
3.208
298,241
+0.15(+4.75%)
Apr 09, 2019
3.086
3.086
3.033
3.063
202,512
-0.02(-0.75%)
Apr 08, 2019
3.086
3.115
3.063
3.086
271,858
+0.09(+3.11%)
Apr 05, 2019
2.981
3.016
2.952
2.993
265,011
+0.01(+0.19%)
Apr 04, 2019
2.975
2.993
2.940
2.987
214,270
+0.00(+0.00%)
Apr 03, 2019
3.004
3.010
2.969
2.987
273,945
+0.10(+3.64%)
Apr 02, 2019
2.888
2.900
2.830
2.882
339,365
+0.01(+0.41%)
Apr 01, 2019
2.806
2.885
2.806
2.870
263,918
+0.09(+3.35%)
Mar 29, 2019
2.789
2.795
2.766
2.777
189,612
-0.04(-1.45%)
Mar 28, 2019
2.783
2.859
2.777
2.818
176,947
-0.01(-0.41%)
Mar 27, 2019
2.859
2.865
2.801
2.830
188,262
-0.03(-1.22%)
Mar 26, 2019
2.882
2.911
2.853
2.865
357,309
+0.02(+0.82%)
Mar 25, 2019
2.923
2.946
2.841
2.841
612,232
-0.14(-4.69%)
Mar 22, 2019
3.080
3.086
2.946
2.981
708,470
-0.06(-2.10%)
Mar 21, 2019
3.074
3.086
3.016
3.045
333,316
-0.05(-1.69%)
Mar 20, 2019
3.132
3.138
3.028
3.098
703,924
+0.17(+5.98%)
Mar 19, 2019
2.952
2.975
2.905
2.923
461,728
+0.10(+3.51%)
Mar 18, 2019
2.882
2.882
2.818
2.824
461,601
-0.12(-4.15%)
Mar 15, 2019
3.022
3.033
2.929
2.946
824,745
-0.03(-1.17%)
Mar 14, 2019
2.969
2.993
2.946
2.981
359,631
+0.12(+4.07%)
Mar 13, 2019
2.900
2.923
2.853
2.865
225,858
+0.02(+0.61%)
Mar 12, 2019
2.812
2.856
2.795
2.847
240,557
+0.10(+3.82%)
Mar 11, 2019
2.702
2.752
2.684
2.742
374,704
+0.02(+0.64%)
Mar 08, 2019
2.737
2.760
2.690
2.725
446,894
-0.06(-2.30%)
Mar 07, 2019
2.824
2.830
2.777
2.789
347,384
-0.10(-3.43%)
Mar 06, 2019
2.929
2.940
2.888
2.888
434,300
-0.06(-1.98%)
Mar 05, 2019
2.981
3.038
2.923
2.946
1,094,486
+0.09(+3.23%)
Mar 04, 2019
2.883
2.888
2.825
2.854
416,291
+0.04(+1.43%)
Mar 01, 2019
2.825
2.837
2.805
2.814
565,959
-0.07(-2.40%)
Feb 28, 2019
2.935
2.935
2.877
2.883
626,919
-0.10(-3.29%)
Feb 27, 2019
3.027
3.033
2.969
2.981
228,368
-0.09(-2.82%)
Feb 26, 2019
3.044
3.073
2.998
3.067
537,691
+0.01(+0.19%)
Feb 25, 2019
3.056
3.096
3.015
3.061
876,937
+0.00(+0.00%)
Feb 22, 2019
3.044
3.079
3.033
3.061
287,923
+0.03(+0.95%)
Feb 21, 2019
3.038
3.050
3.010
3.033
226,619
-0.05(-1.68%)
Feb 20, 2019
3.044
3.108
3.033
3.084
453,805
+0.06(+2.10%)
Feb 19, 2019
2.946
3.038
2.929
3.021
668,444
-0.08(-2.60%)
Feb 15, 2019
3.061
3.119
3.053
3.102
371,524
-0.01(-0.19%)
Feb 14, 2019
3.067
3.119
3.056
3.108
180,826
+0.02(+0.56%)
Feb 13, 2019
3.096
3.113
3.067
3.090
205,058
+0.01(+0.37%)
Feb 12, 2019
3.050
3.102
3.033
3.079
204,898
+0.12(+4.09%)
Feb 11, 2019
2.958
2.969
2.923
2.958
209,087
-0.01(-0.39%)
Feb 08, 2019
2.952
2.981
2.912
2.969
311,512
+0.02(+0.59%)
Feb 07, 2019
2.900
2.998
2.900
2.952
453,877
+0.01(+0.20%)
Feb 06, 2019
2.888
2.952
2.883
2.946
515,996
-0.05(-1.73%)
Feb 05, 2019
2.935
3.001
2.917
2.998
513,583
+0.01(+0.39%)
Feb 04, 2019
2.986
3.004
2.917
2.986
388,267
-0.07(-2.45%)
Feb 01, 2019
3.061
3.090
2.998
3.061
578,621
+0.14(+4.73%)
Jan 31, 2019
2.969
2.969
2.917
2.923
533,374
-0.03(-0.98%)
Jan 30, 2019
2.883
2.975
2.860
2.952
1,376,194
-0.18(-5.88%)
Jan 29, 2019
3.154
3.171
3.113
3.136
302,560
+0.05(+1.49%)
Jan 28, 2019
3.096
3.108
3.061
3.090
956,756
-0.35(-10.07%)
Jan 25, 2019
3.482
3.528
3.338
3.436
812,082
+0.05(+1.36%)
Jan 24, 2019
3.384
3.425
3.373
3.390
398,662
-0.16(-4.55%)
Jan 23, 2019
3.482
3.554
3.407
3.551
593,997
+0.02(+0.65%)
Jan 22, 2019
3.563
3.586
3.523
3.528
334,471
-0.34(-8.79%)
Jan 18, 2019
3.788
3.874
3.765
3.869
253,927
+0.14(+3.71%)
Jan 17, 2019
3.667
3.771
3.655
3.730
180,668
+0.05(+1.25%)
Jan 16, 2019
3.644
3.690
3.638
3.684
148,270
+0.03(+0.79%)
Jan 15, 2019
3.632
3.661
3.598
3.655
185,915
-0.06(-1.71%)
Jan 14, 2019
3.673
3.736
3.650
3.719
176,207
-0.09(-2.27%)
Jan 11, 2019
3.794
3.851
3.765
3.805
207,616
-0.10(-2.51%)
Jan 10, 2019
3.892
3.920
3.828
3.903
285,647
-0.14(-3.42%)
Jan 09, 2019
4.065
4.076
3.995
4.042
158,569
+0.01(+0.14%)
Jan 08, 2019
4.007
4.042
3.961
4.036
173,506
+0.14(+3.55%)
Jan 07, 2019
3.788
3.939
3.776
3.897
230,028
+0.16(+4.16%)
Jan 04, 2019
3.626
3.782
3.621
3.742
157,143
+0.31(+8.89%)
Jan 03, 2019
3.465
3.505
3.402
3.436
288,296
-0.16(-4.33%)
Jan 02, 2019
3.430
3.603
3.402
3.592
261,401
+0.04(+1.14%)
Dec 31, 2018
3.546
3.586
3.494
3.551
131,993
+0.02(+0.65%)
Dec 28, 2018
3.459
3.549
3.453
3.528
376,554
+0.13(+3.73%)
Dec 27, 2018
3.350
3.407
3.286
3.402
259,338
-0.16(-4.38%)
Dec 26, 2018
3.523
3.563
3.407
3.557
250,623
+0.05(+1.48%)
Dec 24, 2018
3.511
3.557
3.477
3.505
201,025
+0.02(+0.66%)
Dec 21, 2018
3.402
3.534
3.402
3.482
246,989
+0.13(+3.96%)
Dec 20, 2018
3.327
3.425
3.315
3.350
417,356
-0.07(-2.02%)
Dec 19, 2018
3.500
3.546
3.390
3.419
451,019
-0.23(-6.32%)
Dec 18, 2018
3.655
3.707
3.621
3.650
353,335
-0.25(-6.50%)
Dec 17, 2018
4.024
4.030
3.874
3.903
186,569
-0.13(-3.29%)
Dec 14, 2018
4.070
4.128
4.019
4.036
122,800
-0.08(-1.96%)
Dec 13, 2018
4.157
4.220
4.111
4.117
217,628
+0.07(+1.71%)
Dec 12, 2018
4.042
4.105
4.007
4.047
362,084
+0.07(+1.74%)
Dec 11, 2018
4.024
4.042
3.944
3.978
191,930
+0.09(+2.37%)
Dec 10, 2018
3.892
3.932
3.817
3.886
174,569
-0.14(-3.44%)
Dec 07, 2018
4.070
4.168
4.007
4.024
262,079
+0.07(+1.90%)
Dec 06, 2018
3.984
3.990
3.846
3.949
351,705
-0.13(-3.11%)
Dec 04, 2018
4.200
4.229
4.065
4.076
422,980
-0.10(-2.43%)
Dec 03, 2018
4.161
4.189
4.116
4.178
289,592
+0.20(+5.11%)
Nov 30, 2018
3.929
3.980
3.879
3.975
463,897
-0.11(-2.63%)
Nov 29, 2018
4.110
4.110
4.037
4.082
311,464
-0.18(-4.24%)
Nov 28, 2018
4.172
4.279
4.099
4.262
465,742
+0.04(+0.94%)
Nov 27, 2018
4.161
4.251
4.133
4.223
461,217
+0.22(+5.50%)
Nov 26, 2018
4.020
4.059
3.963
4.003
476,437
+0.08(+2.01%)
Nov 23, 2018
3.794
3.935
3.794
3.924
298,459
+0.12(+3.27%)
Nov 21, 2018
3.800
3.800
3.800
0
+0.13(+3.54%)
Nov 20, 2018
3.687
3.720
3.523
3.670
659,584
-0.15(-3.85%)
Nov 19, 2018
3.884
3.929
3.788
3.816
267,696
-0.07(-1.89%)
Nov 16, 2018
3.777
3.929
3.777
3.890
344,867
+0.12(+3.14%)
Nov 15, 2018
3.760
3.811
3.704
3.771
368,343
+0.10(+2.77%)
Nov 14, 2018
3.766
3.783
3.625
3.670
440,875
-0.16(-4.27%)
Nov 13, 2018
3.929
3.969
3.828
3.833
219,882
-0.14(-3.41%)
Nov 12, 2018
4.059
4.065
3.952
3.969
154,618
-0.03(-0.85%)
Nov 09, 2018
4.031
4.042
3.975
4.003
159,946
-0.10(-2.34%)
Nov 08, 2018
4.172
4.186
4.093
4.099
195,812
-0.22(-5.10%)
Nov 07, 2018
4.262
4.347
4.240
4.319
698,736
-0.03(-0.78%)
Nov 06, 2018
4.415
4.449
4.336
4.353
453,310
-0.08(-1.91%)
Nov 05, 2018
4.488
4.505
4.426
4.437
230,868
+0.01(+0.13%)
Nov 02, 2018
4.556
4.573
4.426
4.432
557,597
+0.08(+1.82%)
Nov 01, 2018
4.268
4.381
4.223
4.353
257,605
+0.06(+1.31%)
Oct 31, 2018
4.240
4.322
4.172
4.296
488,818
+0.19(+4.68%)
Oct 30, 2018
4.150
4.195
4.042
4.104
417,190
-0.14(-3.32%)
Oct 29, 2018
4.319
4.367
4.206
4.246
240,608
-0.05(-1.18%)
Oct 26, 2018
4.291
4.347
4.251
4.296
277,913
-0.06(-1.30%)
Oct 25, 2018
4.274
4.364
4.274
4.353
221,561
+0.17(+3.98%)
Oct 24, 2018
4.381
4.381
4.183
4.186
176,716
-0.21(-4.75%)
Oct 23, 2018
4.364
4.435
4.257
4.395
677,741
-0.37(-7.76%)
Oct 22, 2018
4.742
4.816
4.675
4.765
167,270
-0.07(-1.40%)
Oct 19, 2018
4.799
4.900
4.799
4.833
176,596
+0.08(+1.66%)
Oct 18, 2018
4.912
4.923
4.748
4.754
157,709
-0.17(-3.44%)
Oct 17, 2018
4.991
4.991
4.878
4.923
199,013
-0.16(-3.11%)
Oct 16, 2018
5.059
5.115
5.047
5.081
112,553
+0.08(+1.58%)
Oct 15, 2018
5.109
5.109
4.991
5.002
119,461
-0.12(-2.32%)
Oct 12, 2018
5.126
5.154
5.064
5.121
160,831
+0.18(+3.66%)
Oct 11, 2018
4.940
5.008
4.861
4.940
188,130
-0.11(-2.13%)
Oct 10, 2018
5.217
5.245
5.042
5.047
203,973
-0.14(-2.61%)
Oct 09, 2018
5.143
5.228
5.115
5.183
143,960
-0.04(-0.76%)
Oct 08, 2018
5.132
5.250
5.132
5.222
216,108
+0.01(+0.11%)
Oct 05, 2018
5.217
5.273
5.188
5.217
240,007
-0.08(-1.60%)
Oct 04, 2018
5.403
5.409
5.262
5.301
318,037
-0.20(-3.59%)
Oct 03, 2018
5.521
5.521
5.459
5.499
224,367
-0.12(-2.11%)
Oct 02, 2018
5.578
5.674
5.572
5.617
206,139
+0.05(+0.81%)
Oct 01, 2018
5.550
5.617
5.538
5.572
267,177
+0.01(+0.10%)
Sep 28, 2018
5.538
5.578
5.471
5.567
256,657
+0.17(+3.14%)
Sep 27, 2018
5.454
5.465
5.392
5.397
106,960
-0.10(-1.75%)
Sep 26, 2018
5.431
5.527
5.420
5.493
232,180
+0.18(+3.40%)
Sep 25, 2018
5.296
5.383
5.279
5.313
163,205
-0.01(-0.21%)
Sep 24, 2018
5.352
5.352
5.290
5.324
144,105
-0.02(-0.32%)
Sep 21, 2018
5.318
5.358
5.279
5.341
164,020
+0.19(+3.61%)
Sep 20, 2018
5.177
5.200
5.098
5.154
186,549
-0.06(-1.19%)
Sep 19, 2018
5.200
5.236
5.183
5.217
90,710
-0.06(-1.18%)
Sep 18, 2018
5.211
5.296
5.211
5.279
223,832
+0.12(+2.30%)
Sep 17, 2018
5.171
5.211
5.132
5.160
107,512
-0.02(-0.33%)
Sep 14, 2018
5.109
5.194
5.081
5.177
220,878
+0.20(+3.97%)
Sep 13, 2018
5.019
5.030
4.951
4.979
125,257
+0.00(+0.00%)
Sep 12, 2018
5.025
5.025
4.957
4.979
102,416
-0.02(-0.45%)
Sep 11, 2018
4.900
5.025
4.889
5.002
230,418
+0.03(+0.57%)
Sep 10, 2018
4.968
5.053
4.968
4.974
156,628
-0.01(-0.11%)
Sep 07, 2018
4.985
5.030
4.929
4.979
219,283
-0.11(-2.11%)
Sep 06, 2018
5.098
5.138
4.996
5.087
319,012
+0.02(+0.33%)
Sep 05, 2018
5.121
5.143
5.036
5.070
154,510
-0.08(-1.64%)
Sep 04, 2018
5.182
5.221
5.096
5.154
305,020
-0.01(-0.22%)
Aug 31, 2018
5.166
5.166
5.166
0
-0.11(-2.12%)
Aug 30, 2018
5.322
5.339
5.277
5.277
104,724
-0.10(-1.87%)
Aug 29, 2018
5.350
5.400
5.316
5.378
182,423
+0.04(+0.73%)
Aug 28, 2018
5.378
5.406
5.339
5.339
183,852
-0.02(-0.31%)
Aug 27, 2018
5.344
5.406
5.311
5.356
183,646
-0.02(-0.31%)
Aug 24, 2018
5.367
5.406
5.361
5.372
183,723
+0.09(+1.69%)
Aug 23, 2018
5.406
5.434
5.283
5.283
305,227
-0.24(-4.35%)
Aug 22, 2018
5.467
5.551
5.439
5.523
228,925
+0.11(+1.96%)
Aug 21, 2018
5.261
5.462
5.261
5.417
654,510
+0.30(+5.90%)
Aug 20, 2018
5.221
5.233
5.071
5.115
1,429,475
+0.08(+1.66%)
Aug 17, 2018
5.048
5.071
4.987
5.032
285,791
+0.16(+3.33%)
Aug 16, 2018
4.741
4.886
4.741
4.870
202,079
+0.16(+3.44%)
Aug 15, 2018
4.769
4.797
4.663
4.708
288,827
-0.16(-3.21%)
Aug 14, 2018
4.909
4.931
4.853
4.864
113,072
+0.04(+0.81%)
Aug 13, 2018
4.903
4.920
4.797
4.825
204,880
-0.09(-1.82%)
Aug 10, 2018
4.937
4.998
4.870
4.914
274,152
-0.08(-1.57%)
Aug 09, 2018
5.071
5.093
4.976
4.993
111,016
-0.09(-1.87%)
Aug 08, 2018
5.093
5.115
5.060
5.087
97,500
+0.03(+0.66%)
Aug 07, 2018
5.082
5.115
5.026
5.054
250,775
-0.07(-1.42%)
Aug 06, 2018
5.132
5.188
5.104
5.127
143,771
-0.02(-0.43%)
Aug 03, 2018
5.154
5.244
5.048
5.149
447,669
+0.01(+0.11%)
Aug 02, 2018
5.115
5.171
5.093
5.143
127,725
+0.00(+0.00%)
Aug 01, 2018
5.154
5.205
5.121
5.143
105,669
-0.08(-1.50%)
Jul 31, 2018
5.127
5.249
5.104
5.221
729,220
+0.16(+3.09%)
Jul 30, 2018
5.026
5.071
5.020
5.065
118,942
+0.07(+1.45%)
Jul 27, 2018
5.015
5.026
4.959
4.993
135,912
-0.04(-0.78%)
Jul 26, 2018
5.015
5.043
4.970
5.032
126,584
-0.01(-0.22%)
Jul 25, 2018
5.015
5.071
4.976
5.043
668,421
-0.02(-0.44%)
Jul 24, 2018
5.026
5.076
5.026
5.065
217,613
+0.22(+4.61%)
Jul 23, 2018
4.892
4.893
4.831
4.842
128,864
-0.01(-0.23%)
Jul 20, 2018
4.870
4.914
4.836
4.853
246,484
+0.04(+0.93%)
Jul 19, 2018
4.819
4.847
4.769
4.808
152,895
-0.02(-0.46%)
Jul 18, 2018
4.769
4.853
4.769
4.831
239,314
+0.08(+1.76%)
Jul 17, 2018
4.741
4.797
4.730
4.747
171,761
+0.00(+0.00%)
Jul 16, 2018
4.803
4.819
4.719
4.747
286,438
-0.01(-0.12%)
Jul 13, 2018
4.736
4.808
4.730
4.752
207,390
+0.03(+0.59%)
Jul 12, 2018
4.775
4.808
4.713
4.724
226,771
+0.02(+0.48%)
Jul 11, 2018
4.775
4.836
4.697
4.702
230,726
-0.20(-4.10%)
Jul 10, 2018
4.875
4.909
4.864
4.903
185,634
+0.06(+1.15%)
Jul 09, 2018
4.847
4.886
4.819
4.847
151,648
-0.03(-0.57%)
Jul 06, 2018
4.847
4.926
4.797
4.875
184,301
-0.03(-0.57%)
Jul 05, 2018
4.948
4.970
4.886
4.903
208,565
+0.06(+1.27%)
Jul 03, 2018
4.842
4.842
4.842
0
+0.09(+1.88%)
Jul 02, 2018
4.713
4.752
4.680
4.752
470,382
-0.10(-2.07%)
Jun 29, 2018
4.803
4.892
4.780
4.853
665,979
-0.01(-0.12%)
Jun 28, 2018
4.797
4.875
4.736
4.859
504,483
-0.02(-0.34%)
Jun 27, 2018
4.931
4.953
4.808
4.875
525,778
-0.01(-0.23%)
Jun 26, 2018
4.898
4.926
4.853
4.886
135,776
-0.04(-0.79%)
Jun 25, 2018
4.942
4.959
4.853
4.926
166,660
-0.10(-2.00%)
Jun 22, 2018
5.015
5.082
5.015
5.026
218,578
+0.06(+1.12%)
Jun 21, 2018
5.043
5.043
4.965
4.970
214,805
-0.09(-1.87%)
Jun 20, 2018
4.998
5.121
4.998
5.065
396,758
+0.02(+0.33%)
Jun 19, 2018
5.004
5.099
4.965
5.048
247,494
-0.07(-1.42%)
Jun 18, 2018
5.037
5.132
5.015
5.121
306,921
-0.01(-0.22%)
Jun 15, 2018
5.188
5.026
5.132
602,621
+0.11(+2.11%)
Jun 14, 2018
5.037
5.076
4.987
5.026
449,909
+0.13(+2.62%)
Jun 13, 2018
4.814
4.937
4.814
4.898
340,763
+0.12(+2.45%)
Jun 12, 2018
4.802
4.824
4.758
4.780
150,663
-0.07(-1.48%)
Jun 11, 2018
4.747
4.880
4.720
4.852
324,346
+0.06(+1.15%)
Jun 08, 2018
4.780
4.858
4.742
4.797
178,523
-0.03(-0.57%)
Jun 07, 2018
4.869
4.885
4.813
4.824
152,992
-0.02(-0.34%)
Jun 06, 2018
4.874
4.907
4.747
4.841
392,880
+0.02(+0.46%)
Jun 05, 2018
4.830
4.869
4.802
4.819
200,222
+0.00(+0.00%)
Jun 04, 2018
4.736
4.830
4.714
4.819
514,012
+0.14(+3.07%)
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.