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 29, 2020
1.912
1.918
1.862
1.906
489,418
-0.03(-1.60%)
May 28, 2020
2.023
2.023
1.937
1.937
637,585
-0.12(-5.72%)
May 27, 2020
2.147
2.153
2.011
2.054
715,326
-0.09(-4.05%)
May 26, 2020
2.116
2.159
2.104
2.141
436,632
+0.04(+1.76%)
May 22, 2020
2.128
2.128
2.045
2.104
430,423
-0.02(-0.87%)
May 21, 2020
2.147
2.178
2.097
2.122
438,666
-0.01(-0.58%)
May 20, 2020
2.141
2.153
2.097
2.134
491,784
+0.12(+5.83%)
May 19, 2020
2.048
2.073
2.011
2.017
458,409
-0.03(-1.51%)
May 18, 2020
2.011
2.054
1.986
2.048
572,149
+0.15(+7.82%)
May 15, 2020
1.868
1.930
1.853
1.899
521,259
+0.13(+7.34%)
May 14, 2020
1.720
1.782
1.683
1.769
947,498
+0.09(+5.15%)
May 13, 2020
1.714
1.732
1.664
1.683
588,223
-0.08(-4.56%)
May 12, 2020
1.868
1.881
1.763
1.763
701,001
-0.19(-9.52%)
May 11, 2020
1.998
1.998
1.933
1.949
274,526
-0.07(-3.67%)
May 08, 2020
1.992
2.032
1.974
2.023
502,672
+0.09(+4.47%)
May 07, 2020
1.937
1.955
1.875
1.937
880,451
+0.09(+5.03%)
May 06, 2020
1.918
1.918
1.831
1.844
719,651
-0.15(-7.45%)
May 05, 2020
2.079
2.079
1.977
1.992
655,894
-0.14(-6.67%)
May 04, 2020
2.060
2.140
2.035
2.134
553,070
-0.06(-2.54%)
May 01, 2020
2.320
2.345
2.141
2.190
683,213
-0.16(-6.84%)
Apr 30, 2020
2.215
2.369
2.184
2.351
1,171,694
+0.11(+4.68%)
Apr 29, 2020
2.246
2.283
2.215
2.246
1,170,071
-0.02(-0.82%)
Apr 28, 2020
2.233
2.314
2.184
2.264
1,755,956
+0.11(+4.87%)
Apr 27, 2020
2.134
2.203
2.134
2.159
1,209,600
+0.01(+0.29%)
Apr 24, 2020
2.172
2.190
2.122
2.153
214,484
+0.01(+0.29%)
Apr 23, 2020
2.128
2.190
2.122
2.147
192,707
+0.02(+0.87%)
Apr 22, 2020
2.134
2.150
2.091
2.128
349,963
+0.06(+2.69%)
Apr 21, 2020
2.110
2.141
2.054
2.073
537,841
-0.17(-7.59%)
Apr 20, 2020
2.271
2.283
2.215
2.243
542,992
-0.12(-5.10%)
Apr 17, 2020
2.314
2.370
2.305
2.363
400,521
+0.13(+5.82%)
Apr 16, 2020
2.289
2.289
2.178
2.233
819,845
+0.11(+4.94%)
Apr 15, 2020
2.147
2.165
2.085
2.128
843,086
-0.09(-4.18%)
Apr 14, 2020
2.172
2.271
2.172
2.221
859,124
+0.12(+5.90%)
Apr 13, 2020
2.073
2.110
2.042
2.097
432,192
+0.06(+3.04%)
Apr 09, 2020
2.017
2.079
1.992
2.035
369,003
+0.09(+4.78%)
Apr 08, 2020
1.974
2.057
1.937
1.943
360,123
-0.04(-2.18%)
Apr 07, 2020
2.035
2.085
1.974
1.986
324,752
+0.02(+1.26%)
Apr 06, 2020
1.930
1.967
1.906
1.961
356,116
+0.16(+8.93%)
Apr 03, 2020
1.887
1.887
1.732
1.800
401,814
-0.10(-5.21%)
Apr 02, 2020
1.906
1.943
1.850
1.899
565,795
+0.03(+1.66%)
Apr 01, 2020
1.912
1.971
1.844
1.868
481,616
-0.07(-3.51%)
Mar 31, 2020
1.961
1.964
1.868
1.937
839,772
+0.16(+9.06%)
Mar 30, 2020
1.677
1.788
1.670
1.776
694,786
+0.10(+5.90%)
Mar 27, 2020
1.658
1.726
1.621
1.677
540,332
-0.12(-6.55%)
Mar 26, 2020
1.670
1.810
1.627
1.794
550,044
+0.12(+7.41%)
Mar 25, 2020
1.708
1.732
1.615
1.670
574,266
-0.03(-1.82%)
Mar 24, 2020
1.794
1.794
1.633
1.701
632,333
+0.12(+7.84%)
Mar 23, 2020
1.714
1.714
1.559
1.578
735,234
-0.15(-8.60%)
Mar 20, 2020
1.838
1.865
1.695
1.726
1,295,471
-0.12(-6.38%)
Mar 19, 2020
1.788
1.918
1.751
1.844
625,973
-0.01(-0.33%)
Mar 18, 2020
1.819
1.967
1.776
1.850
586,859
-0.04(-2.29%)
Mar 17, 2020
1.967
1.992
1.856
1.893
621,979
+0.06(+3.38%)
Mar 16, 2020
1.850
1.998
1.807
1.831
870,283
-0.27(-12.94%)
Mar 13, 2020
2.104
2.147
1.949
2.104
613,227
+0.21(+11.29%)
Mar 12, 2020
1.862
2.017
1.831
1.890
967,524
-0.21(-9.88%)
Mar 11, 2020
2.134
2.190
2.073
2.097
682,956
-0.07(-3.42%)
Mar 10, 2020
2.153
2.196
2.054
2.172
580,641
+0.17(+8.67%)
Mar 09, 2020
2.042
2.141
1.992
1.998
606,237
-0.36(-15.22%)
Mar 06, 2020
2.283
2.401
2.283
2.357
651,695
+0.06(+2.42%)
Mar 05, 2020
2.419
2.425
2.264
2.302
775,658
-0.20(-7.92%)
Mar 04, 2020
2.475
2.518
2.445
2.500
233,172
+0.06(+2.51%)
Mar 03, 2020
2.518
2.573
2.420
2.438
515,814
-0.07(-2.68%)
Mar 02, 2020
2.463
2.506
2.395
2.506
462,886
+0.02(+0.74%)
Feb 28, 2020
2.341
2.500
2.341
2.487
675,306
+0.07(+3.04%)
Feb 27, 2020
2.353
2.500
2.316
2.414
789,879
+0.04(+1.54%)
Feb 26, 2020
2.414
2.469
2.359
2.377
524,094
-0.01(-0.26%)
Feb 25, 2020
2.481
2.493
2.359
2.383
667,386
-0.12(-4.88%)
Feb 24, 2020
2.530
2.564
2.496
2.506
707,312
-0.26(-9.29%)
Feb 21, 2020
2.787
2.799
2.756
2.762
415,787
-0.12(-4.24%)
Feb 20, 2020
2.811
2.903
2.805
2.885
629,006
+0.03(+1.07%)
Feb 19, 2020
2.842
2.878
2.805
2.854
298,247
+0.10(+3.55%)
Feb 18, 2020
2.799
2.848
2.738
2.756
669,603
-0.05(-1.96%)
Feb 14, 2020
2.793
2.835
2.793
2.811
383,060
+0.04(+1.32%)
Feb 13, 2020
2.848
2.848
2.762
2.775
712,332
-0.21(-6.97%)
Feb 12, 2020
2.836
3.031
2.830
2.982
1,454,297
+0.20(+7.02%)
Feb 11, 2020
2.732
2.817
2.713
2.787
488,930
+0.15(+5.56%)
Feb 10, 2020
2.579
2.671
2.579
2.640
512,957
+0.07(+2.61%)
Feb 07, 2020
2.548
2.594
2.518
2.573
589,072
-0.17(-6.24%)
Feb 06, 2020
2.762
2.768
2.726
2.744
283,769
-0.09(-3.23%)
Feb 05, 2020
2.823
2.836
2.799
2.836
469,127
+0.07(+2.43%)
Feb 04, 2020
2.756
2.787
2.738
2.768
375,402
+0.09(+3.42%)
Feb 03, 2020
2.689
2.738
2.671
2.677
261,769
-0.06(-2.23%)
Jan 31, 2020
2.799
2.811
2.716
2.738
424,295
-0.05(-1.75%)
Jan 30, 2020
2.823
2.842
2.738
2.787
692,937
-0.02(-0.65%)
Jan 29, 2020
2.866
2.866
2.793
2.805
551,785
+0.02(+0.66%)
Jan 28, 2020
2.787
2.811
2.744
2.787
542,170
+0.09(+3.40%)
Jan 27, 2020
2.683
2.732
2.665
2.695
688,053
-0.13(-4.75%)
Jan 24, 2020
2.848
2.866
2.799
2.830
615,417
-0.04(-1.28%)
Jan 23, 2020
2.811
2.900
2.771
2.866
987,409
-0.20(-6.39%)
Jan 22, 2020
3.135
3.135
3.062
3.062
361,224
-0.07(-2.15%)
Jan 21, 2020
3.184
3.196
3.129
3.129
470,893
-0.12(-3.58%)
Jan 17, 2020
3.288
3.288
3.239
3.245
257,391
-0.04(-1.30%)
Jan 16, 2020
3.257
3.300
3.251
3.288
349,431
-0.01(-0.37%)
Jan 15, 2020
3.312
3.318
3.257
3.300
405,114
-0.06(-1.82%)
Jan 14, 2020
3.331
3.398
3.318
3.361
296,202
+0.07(+2.23%)
Jan 13, 2020
3.300
3.318
3.242
3.288
463,555
-0.04(-1.28%)
Jan 10, 2020
3.380
3.398
3.325
3.331
210,429
-0.06(-1.80%)
Jan 09, 2020
3.398
3.398
3.373
3.392
212,111
+0.00(+0.00%)
Jan 08, 2020
3.367
3.395
3.367
3.392
263,443
+0.08(+2.40%)
Jan 07, 2020
3.318
3.340
3.300
3.312
294,991
+0.01(+0.37%)
Jan 06, 2020
3.215
3.306
3.197
3.300
363,480
-0.02(-0.55%)
Jan 03, 2020
3.288
3.373
3.282
3.318
489,748
-0.10(-2.86%)
Jan 02, 2020
3.538
3.545
3.367
3.416
457,123
-0.13(-3.79%)
Dec 31, 2019
3.551
3.587
3.520
3.551
189,157
-0.01(-0.34%)
Dec 30, 2019
3.538
3.575
3.523
3.563
146,659
+0.02(+0.52%)
Dec 27, 2019
3.612
3.612
3.545
3.545
254,937
-0.06(-1.69%)
Dec 26, 2019
3.624
3.648
3.587
3.606
305,439
+0.01(+0.17%)
Dec 24, 2019
3.587
3.606
3.563
3.600
125,341
+0.03(+0.86%)
Dec 23, 2019
3.508
3.587
3.485
3.569
323,600
+0.11(+3.18%)
Dec 20, 2019
3.477
3.520
3.453
3.459
371,442
-0.02(-0.53%)
Dec 19, 2019
3.361
3.490
3.349
3.477
519,561
+0.09(+2.52%)
Dec 18, 2019
3.318
3.410
3.318
3.392
352,947
+0.09(+2.59%)
Dec 17, 2019
3.380
3.380
3.294
3.306
386,631
-0.01(-0.37%)
Dec 16, 2019
3.367
3.380
3.318
3.318
234,732
+0.01(+0.18%)
Dec 13, 2019
3.392
3.392
3.294
3.312
533,437
+0.07(+2.07%)
Dec 12, 2019
3.263
3.312
3.239
3.245
839,529
-0.13(-3.80%)
Dec 11, 2019
3.343
3.392
3.331
3.373
342,431
-0.09(-2.65%)
Dec 10, 2019
3.373
3.483
3.373
3.465
408,957
+0.12(+3.47%)
Dec 09, 2019
3.343
3.380
3.325
3.349
426,864
-0.03(-0.90%)
Dec 06, 2019
3.398
3.410
3.367
3.380
372,915
+0.03(+0.91%)
Dec 05, 2019
3.343
3.386
3.312
3.349
304,648
-0.04(-1.08%)
Dec 04, 2019
3.392
3.416
3.373
3.386
249,038
+0.06(+1.65%)
Dec 03, 2019
3.337
3.386
3.306
3.331
727,250
-0.19(-5.38%)
Dec 02, 2019
3.545
3.563
3.496
3.520
700,605
-0.07(-2.04%)
Nov 29, 2019
3.486
3.599
3.486
3.593
540,333
+0.10(+2.90%)
Nov 27, 2019
3.444
3.522
3.444
3.492
381,254
+0.01(+0.17%)
Nov 26, 2019
3.510
3.528
3.468
3.486
404,807
-0.02(-0.51%)
Nov 25, 2019
3.456
3.510
3.456
3.504
374,699
+0.11(+3.16%)
Nov 22, 2019
3.456
3.474
3.379
3.397
477,406
+0.11(+3.26%)
Nov 21, 2019
3.224
3.319
3.194
3.290
523,178
+0.07(+2.22%)
Nov 20, 2019
3.206
3.301
3.200
3.218
439,823
+0.01(+0.37%)
Nov 19, 2019
3.188
3.218
3.158
3.206
177,444
-0.01(-0.19%)
Nov 18, 2019
3.236
3.254
3.191
3.212
242,957
-0.02(-0.74%)
Nov 15, 2019
3.230
3.260
3.206
3.236
155,555
+0.05(+1.69%)
Nov 14, 2019
3.170
3.236
3.164
3.182
228,886
-0.07(-2.02%)
Nov 13, 2019
3.266
3.284
3.209
3.248
254,764
-0.04(-1.09%)
Nov 12, 2019
3.242
3.307
3.236
3.284
383,188
+0.05(+1.66%)
Nov 11, 2019
3.236
3.254
3.224
3.230
142,159
-0.05(-1.63%)
Nov 08, 2019
3.301
3.313
3.266
3.284
207,911
-0.01(-0.36%)
Nov 07, 2019
3.313
3.355
3.278
3.295
463,086
+0.04(+1.10%)
Nov 06, 2019
3.337
3.337
3.248
3.260
779,837
-0.20(-5.85%)
Nov 05, 2019
3.450
3.510
3.444
3.462
322,841
-0.08(-2.35%)
Nov 04, 2019
3.587
3.635
3.534
3.546
411,294
-0.01(-0.34%)
Nov 01, 2019
3.528
3.564
3.522
3.558
291,645
+0.15(+4.37%)
Oct 31, 2019
3.480
3.498
3.397
3.409
355,022
-0.15(-4.35%)
Oct 30, 2019
3.552
3.587
3.516
3.564
350,023
-0.10(-2.76%)
Oct 29, 2019
3.671
3.689
3.647
3.665
377,535
+0.01(+0.16%)
Oct 28, 2019
3.635
3.695
3.635
3.659
353,208
+0.01(+0.33%)
Oct 25, 2019
3.689
3.748
3.647
3.647
637,828
-0.13(-3.32%)
Oct 24, 2019
3.802
3.868
3.772
3.772
1,063,328
+0.10(+2.59%)
Oct 23, 2019
3.540
3.725
3.534
3.677
771,116
+0.11(+3.18%)
Oct 22, 2019
3.504
3.599
3.504
3.564
496,848
-0.07(-1.81%)
Oct 21, 2019
3.570
3.671
3.552
3.629
346,676
+0.05(+1.50%)
Oct 18, 2019
3.552
3.593
3.552
3.576
487,475
-0.02(-0.66%)
Oct 17, 2019
3.486
3.635
3.486
3.599
560,940
+0.04(+1.17%)
Oct 16, 2019
3.528
3.593
3.510
3.558
487,756
+0.05(+1.53%)
Oct 15, 2019
3.540
3.617
3.498
3.504
577,398
-0.06(-1.75%)
Oct 14, 2019
3.534
3.611
3.516
3.567
851,413
-0.10(-2.84%)
Oct 11, 2019
3.605
3.695
3.594
3.671
599,401
-0.04(-0.96%)
Oct 10, 2019
3.599
3.707
3.582
3.707
577,272
+0.10(+2.64%)
Oct 09, 2019
3.516
3.626
3.504
3.611
554,650
+0.24(+7.07%)
Oct 08, 2019
3.343
3.409
3.337
3.373
301,021
+0.03(+0.89%)
Oct 07, 2019
3.307
3.379
3.290
3.343
373,780
+0.01(+0.36%)
Oct 04, 2019
3.236
3.367
3.212
3.331
445,523
+0.11(+3.33%)
Oct 03, 2019
3.170
3.242
3.147
3.224
365,507
-0.11(-3.39%)
Oct 02, 2019
3.349
3.361
3.284
3.337
334,886
-0.05(-1.41%)
Oct 01, 2019
3.444
3.468
3.367
3.385
298,069
-0.08(-2.41%)
Sep 30, 2019
3.462
3.498
3.444
3.468
154,790
+0.02(+0.52%)
Sep 27, 2019
3.450
3.552
3.444
3.450
369,843
-0.02(-0.52%)
Sep 26, 2019
3.468
3.498
3.456
3.468
304,486
-0.05(-1.52%)
Sep 25, 2019
3.486
3.528
3.474
3.522
286,579
-0.07(-1.99%)
Sep 24, 2019
3.725
3.742
3.570
3.593
332,256
-0.02(-0.49%)
Sep 23, 2019
3.564
3.647
3.552
3.611
241,171
+0.08(+2.36%)
Sep 20, 2019
3.593
3.617
3.516
3.528
538,655
-0.05(-1.33%)
Sep 19, 2019
3.611
3.647
3.555
3.576
344,330
-0.14(-3.69%)
Sep 18, 2019
3.760
3.760
3.683
3.713
289,212
-0.02(-0.64%)
Sep 17, 2019
3.731
3.778
3.677
3.736
279,693
-0.13(-3.24%)
Sep 16, 2019
3.885
3.951
3.862
3.862
437,106
-0.05(-1.22%)
Sep 13, 2019
3.897
3.975
3.879
3.909
434,112
+0.05(+1.23%)
Sep 12, 2019
3.778
3.885
3.745
3.862
306,691
+0.01(+0.15%)
Sep 11, 2019
3.832
3.868
3.766
3.856
460,746
-0.02(-0.46%)
Sep 10, 2019
3.874
3.927
3.844
3.874
473,466
-0.06(-1.52%)
Sep 09, 2019
3.862
3.945
3.841
3.933
645,133
+0.13(+3.29%)
Sep 06, 2019
3.808
3.862
3.772
3.808
357,257
+0.04(+0.95%)
Sep 05, 2019
3.808
3.888
3.748
3.772
566,526
-0.02(-0.47%)
Sep 04, 2019
3.754
3.802
3.719
3.790
723,815
+0.05(+1.27%)
Sep 03, 2019
3.754
3.766
3.665
3.742
350,824
+0.05(+1.29%)
Aug 30, 2019
3.653
3.731
3.641
3.695
447,201
+0.09(+2.48%)
Aug 29, 2019
3.516
3.617
3.516
3.605
421,811
+0.05(+1.51%)
Aug 28, 2019
3.464
3.563
3.452
3.552
296,994
+0.11(+3.06%)
Aug 27, 2019
3.517
3.546
3.411
3.446
336,602
+0.04(+1.03%)
Aug 26, 2019
3.388
3.417
3.364
3.411
274,844
+0.09(+2.83%)
Aug 23, 2019
3.429
3.517
3.317
3.317
540,186
-0.15(-4.39%)
Aug 22, 2019
3.540
3.546
3.470
3.470
457,644
+0.02(+0.51%)
Aug 21, 2019
3.476
3.487
3.435
3.452
487,826
+0.13(+3.88%)
Aug 20, 2019
3.270
3.341
3.241
3.323
327,573
+0.04(+1.25%)
Aug 19, 2019
3.259
3.329
3.253
3.282
529,515
+0.05(+1.45%)
Aug 16, 2019
3.147
3.247
3.136
3.235
430,135
+0.18(+5.95%)
Aug 15, 2019
3.083
3.106
2.995
3.054
882,663
-0.14(-4.40%)
Aug 14, 2019
3.218
3.241
3.171
3.194
338,128
-0.15(-4.55%)
Aug 13, 2019
3.188
3.411
3.177
3.347
435,488
+0.21(+6.53%)
Aug 12, 2019
3.095
3.156
3.083
3.141
336,376
-0.04(-1.29%)
Aug 09, 2019
3.218
3.218
3.165
3.182
302,852
-0.03(-0.91%)
Aug 08, 2019
3.141
3.224
3.130
3.212
470,569
+0.11(+3.40%)
Aug 07, 2019
3.059
3.112
3.042
3.106
467,343
-0.11(-3.28%)
Aug 06, 2019
3.194
3.241
3.130
3.212
407,202
+0.10(+3.20%)
Aug 05, 2019
3.171
3.182
3.068
3.112
474,512
-0.25(-7.33%)
Aug 02, 2019
3.364
3.402
3.333
3.358
354,038
-0.08(-2.38%)
Aug 01, 2019
3.517
3.571
3.405
3.440
325,845
-0.12(-3.45%)
Jul 31, 2019
3.622
3.634
3.540
3.563
387,790
-0.11(-2.88%)
Jul 30, 2019
3.657
3.698
3.622
3.669
270,709
-0.05(-1.26%)
Jul 29, 2019
3.780
3.780
3.704
3.716
210,558
-0.08(-2.01%)
Jul 26, 2019
3.733
3.821
3.722
3.792
150,487
+0.06(+1.57%)
Jul 25, 2019
3.722
3.780
3.692
3.733
527,399
+0.01(+0.31%)
Jul 24, 2019
3.663
3.739
3.646
3.722
801,622
-0.15(-3.93%)
Jul 23, 2019
3.845
3.880
3.804
3.874
390,981
-0.12(-3.08%)
Jul 22, 2019
4.038
4.056
3.985
3.997
537,531
+0.08(+1.94%)
Jul 19, 2019
3.985
4.015
3.909
3.921
487,805
+0.04(+0.91%)
Jul 18, 2019
3.903
3.921
3.865
3.886
491,006
+0.05(+1.22%)
Jul 17, 2019
3.921
3.921
3.827
3.839
545,368
-0.04(-0.91%)
Jul 16, 2019
3.898
3.950
3.874
3.874
514,639
+0.09(+2.48%)
Jul 15, 2019
3.862
3.889
3.780
3.780
671,172
-0.03(-0.77%)
Jul 12, 2019
3.839
3.851
3.786
3.810
315,478
+0.00(+0.00%)
Jul 11, 2019
3.810
3.851
3.774
3.810
434,017
+0.02(+0.46%)
Jul 10, 2019
3.751
3.821
3.716
3.792
404,631
+0.05(+1.41%)
Jul 09, 2019
3.675
3.745
3.663
3.739
588,311
+0.02(+0.63%)
Jul 08, 2019
3.681
3.728
3.651
3.716
399,338
-0.02(-0.47%)
Jul 05, 2019
3.646
3.739
3.604
3.733
1,157,152
+0.08(+2.08%)
Jul 03, 2019
3.657
3.675
3.610
3.657
293,297
+0.01(+0.32%)
Jul 02, 2019
3.593
3.651
3.540
3.646
562,054
+0.04(+0.97%)
Jul 01, 2019
3.563
3.634
3.552
3.610
391,863
+0.21(+6.02%)
Jun 28, 2019
3.393
3.416
3.364
3.405
176,422
+0.07(+2.11%)
Jun 27, 2019
3.335
3.370
3.273
3.335
794,421
+0.16(+4.98%)
Jun 26, 2019
3.188
3.229
3.171
3.177
395,931
+0.10(+3.24%)
Jun 25, 2019
3.089
3.118
3.059
3.077
331,056
-0.03(-0.94%)
Jun 24, 2019
3.188
3.194
3.054
3.106
465,793
-0.06(-2.03%)
Jun 21, 2019
3.171
3.194
3.144
3.171
410,684
+0.07(+2.27%)
Jun 20, 2019
3.130
3.130
3.054
3.100
448,741
+0.13(+4.55%)
Jun 19, 2019
3.001
3.042
2.963
2.966
544,322
+0.12(+4.12%)
Jun 18, 2019
2.790
2.866
2.790
2.848
218,046
+0.07(+2.53%)
Jun 17, 2019
2.766
2.802
2.760
2.778
118,168
+0.05(+1.94%)
Jun 14, 2019
2.778
2.778
2.725
2.725
199,626
-0.05(-1.69%)
Jun 13, 2019
2.725
2.772
2.708
2.772
263,171
+0.15(+5.58%)
Jun 12, 2019
2.684
2.690
2.626
2.626
187,041
-0.20(-7.05%)
Jun 11, 2019
2.866
2.878
2.819
2.825
207,913
+0.07(+2.55%)
Jun 10, 2019
2.831
2.831
2.755
2.755
147,536
-0.05(-1.67%)
Jun 07, 2019
2.749
2.825
2.743
2.802
306,606
+0.08(+3.02%)
Jun 06, 2019
2.743
2.760
2.690
2.719
339,269
-0.06(-2.11%)
Jun 05, 2019
2.843
2.848
2.778
2.778
543,163
+0.02(+0.74%)
Jun 04, 2019
2.793
2.804
2.746
2.758
989,311
+0.22(+8.49%)
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.