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
Houghton Mifflin Har
(NQ:
HMHC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 6, 2022
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
1.670
1.690
1.490
1.530
2,200,200
-0.10(-6.13%)
May 28, 2020
2.050
2.160
1.610
1.630
1,899,007
-0.37(-18.50%)
May 27, 2020
1.910
2.050
1.740
2.000
2,280,654
+0.07(+3.63%)
May 26, 2020
1.580
2.070
1.560
1.930
4,031,997
+0.46(+31.29%)
May 22, 2020
1.410
1.470
1.350
1.470
809,200
+0.06(+4.26%)
May 21, 2020
1.380
1.470
1.370
1.410
720,510
+0.04(+2.92%)
May 20, 2020
1.430
1.470
1.320
1.370
858,503
-0.04(-2.84%)
May 19, 2020
1.400
1.480
1.310
1.410
1,426,268
-0.03(-2.08%)
May 18, 2020
1.170
1.450
1.150
1.440
2,017,039
+0.31(+27.43%)
May 15, 2020
1.160
1.160
1.070
1.130
875,100
-0.02(-1.74%)
May 14, 2020
1.130
1.170
1.030
1.150
1,206,357
+0.01(+0.88%)
May 13, 2020
1.200
1.200
1.070
1.140
1,005,791
-0.06(-5.00%)
May 12, 2020
1.250
1.270
1.180
1.200
891,053
-0.04(-3.23%)
May 11, 2020
1.270
1.360
1.170
1.240
1,080,565
-0.06(-4.62%)
May 08, 2020
1.270
1.410
1.240
1.300
970,700
+0.08(+6.56%)
May 07, 2020
1.490
1.500
1.210
1.220
1,384,953
-0.21(-14.69%)
May 06, 2020
1.480
1.540
1.360
1.430
695,948
-0.03(-2.05%)
May 05, 2020
1.570
1.650
1.400
1.460
811,763
-0.10(-6.41%)
May 04, 2020
1.450
1.610
1.360
1.560
780,179
+0.09(+6.12%)
May 01, 2020
1.550
1.620
1.390
1.470
1,270,600
-0.13(-8.13%)
Apr 30, 2020
1.730
1.830
1.520
1.600
1,624,929
-0.03(-1.84%)
Apr 29, 2020
1.460
1.720
1.430
1.630
1,994,037
+0.25(+18.12%)
Apr 28, 2020
1.320
1.430
1.200
1.380
1,645,849
+0.19(+15.97%)
Apr 27, 2020
1.230
1.300
1.150
1.190
1,255,878
+0.05(+4.39%)
Apr 24, 2020
1.140
1.180
1.080
1.140
531,400
+0.02(+1.79%)
Apr 23, 2020
1.170
1.250
1.120
1.120
695,784
-0.05(-4.27%)
Apr 22, 2020
1.290
1.340
1.150
1.170
887,145
-0.08(-6.40%)
Apr 21, 2020
1.090
1.260
1.080
1.250
1,632,194
+0.17(+15.74%)
Apr 20, 2020
1.150
1.210
1.050
1.080
1,932,986
-0.05(-4.42%)
Apr 17, 2020
1.240
1.250
1.110
1.130
1,368,400
-0.03(-2.59%)
Apr 16, 2020
1.210
1.220
1.070
1.160
1,367,082
-0.05(-4.13%)
Apr 15, 2020
1.280
1.300
1.160
1.210
1,445,936
-0.05(-3.97%)
Apr 14, 2020
1.440
1.490
1.200
1.260
1,788,111
-0.10(-7.35%)
Apr 13, 2020
1.500
1.560
1.300
1.360
1,311,767
-0.14(-9.33%)
Apr 09, 2020
1.450
1.580
1.420
1.500
2,171,300
+0.09(+6.38%)
Apr 08, 2020
1.270
1.440
1.270
1.410
1,619,744
+0.10(+7.63%)
Apr 07, 2020
1.390
1.420
1.270
1.310
1,166,996
-0.06(-4.38%)
Apr 06, 2020
1.550
1.590
1.350
1.370
1,142,308
-0.15(-9.87%)
Apr 03, 2020
1.590
1.590
1.300
1.520
1,301,100
-0.17(-10.06%)
Apr 02, 2020
1.720
1.860
1.580
1.690
865,851
-0.07(-3.98%)
Apr 01, 2020
1.910
1.910
1.700
1.760
769,321
-0.12(-6.38%)
Mar 31, 2020
1.940
2.045
1.755
1.880
820,334
-0.08(-4.08%)
Mar 30, 2020
2.100
2.239
1.830
1.960
935,330
-0.14(-6.67%)
Mar 27, 2020
2.750
2.820
2.050
2.100
1,014,100
-0.72(-25.53%)
Mar 26, 2020
2.660
2.840
2.530
2.820
577,299
+0.20(+7.63%)
Mar 25, 2020
2.560
2.730
2.380
2.620
493,767
+0.04(+1.55%)
Mar 24, 2020
2.410
2.630
2.360
2.580
741,941
+0.28(+12.17%)
Mar 23, 2020
2.200
2.300
2.020
2.300
505,605
+0.18(+8.49%)
Mar 20, 2020
2.330
2.680
2.010
2.120
1,345,700
-0.19(-8.23%)
Mar 19, 2020
1.720
2.360
1.680
2.310
635,130
+0.58(+33.53%)
Mar 18, 2020
2.640
2.870
1.680
1.730
594,301
-1.06(-37.99%)
Mar 17, 2020
2.910
3.110
2.685
2.790
759,204
-0.02(-0.71%)
Mar 16, 2020
2.890
3.150
2.715
2.810
716,509
-0.52(-15.62%)
Mar 13, 2020
3.340
3.380
2.920
3.330
785,900
+0.19(+6.05%)
Mar 12, 2020
3.530
3.670
3.080
3.140
662,085
-0.63(-16.71%)
Mar 11, 2020
4.000
4.340
3.690
3.770
866,705
-0.72(-16.04%)
Mar 10, 2020
4.140
4.520
4.050
4.490
667,340
+0.28(+6.65%)
Mar 09, 2020
4.500
4.610
4.130
4.210
667,772
-0.72(-14.60%)
Mar 06, 2020
4.790
5.000
4.790
4.930
850,400
-0.05(-1.00%)
Mar 05, 2020
4.630
5.240
4.630
4.980
979,631
-0.35(-6.65%)
Mar 04, 2020
5.240
5.440
5.220
5.335
373,698
+0.13(+2.60%)
Mar 03, 2020
5.500
5.660
5.100
5.200
484,892
-0.30(-5.45%)
Mar 02, 2020
5.370
5.510
5.190
5.500
651,490
+0.03(+0.55%)
Feb 28, 2020
5.680
5.680
5.180
5.470
905,600
-0.37(-6.34%)
Feb 27, 2020
5.260
6.060
5.260
5.840
740,922
+0.09(+1.57%)
Feb 26, 2020
5.830
5.910
5.540
5.750
350,625
-0.08(-1.37%)
Feb 25, 2020
6.000
6.140
5.790
5.830
533,062
-0.17(-2.83%)
Feb 24, 2020
6.080
6.151
5.860
6.000
469,963
-0.39(-6.10%)
Feb 21, 2020
6.620
6.640
6.280
6.390
274,300
-0.20(-3.03%)
Feb 20, 2020
6.600
6.850
6.580
6.590
296,290
-0.01(-0.15%)
Feb 19, 2020
6.330
6.750
6.314
6.600
378,288
+0.28(+4.51%)
Feb 18, 2020
6.280
6.470
6.245
6.315
230,708
+0.04(+0.56%)
Feb 14, 2020
6.380
6.420
6.280
6.280
155,800
-0.11(-1.72%)
Feb 13, 2020
6.280
6.500
6.250
6.390
144,225
+0.08(+1.27%)
Feb 12, 2020
6.090
6.330
6.000
6.310
223,490
+0.31(+5.17%)
Feb 11, 2020
6.070
6.110
5.920
6.000
498,866
-0.04(-0.66%)
Feb 10, 2020
6.240
6.270
6.010
6.040
229,017
-0.21(-3.36%)
Feb 07, 2020
6.430
6.430
6.230
6.250
237,300
-0.18(-2.87%)
Feb 06, 2020
6.450
6.710
6.420
6.435
420,731
+0.02(+0.39%)
Feb 05, 2020
5.850
6.410
5.840
6.410
613,920
+0.65(+11.19%)
Feb 04, 2020
5.670
5.840
5.650
5.765
439,980
+0.16(+2.85%)
Feb 03, 2020
5.530
5.620
5.385
5.605
509,804
+0.09(+1.54%)
Jan 31, 2020
5.770
5.870
5.460
5.520
404,000
-0.30(-5.15%)
Jan 30, 2020
5.690
5.830
5.690
5.820
220,372
+0.07(+1.22%)
Jan 29, 2020
5.830
5.870
5.610
5.750
434,478
-0.09(-1.54%)
Jan 28, 2020
5.910
5.975
5.790
5.840
285,954
-0.04(-0.68%)
Jan 27, 2020
5.700
5.900
5.590
5.880
411,059
+0.07(+1.20%)
Jan 24, 2020
6.090
6.160
5.770
5.810
318,600
-0.28(-4.60%)
Jan 23, 2020
6.110
6.190
6.040
6.090
458,904
-0.08(-1.30%)
Jan 22, 2020
6.420
6.480
6.160
6.170
317,165
-0.26(-4.04%)
Jan 21, 2020
6.330
6.490
6.180
6.430
307,043
+0.08(+1.26%)
Jan 17, 2020
6.450
6.450
6.290
6.350
482,400
-0.03(-0.47%)
Jan 16, 2020
6.210
6.450
6.210
6.380
493,946
+0.20(+3.24%)
Jan 15, 2020
5.950
6.220
5.950
6.180
363,200
+0.19(+3.17%)
Jan 14, 2020
5.860
6.070
5.830
5.990
268,617
+0.08(+1.27%)
Jan 13, 2020
5.760
5.955
5.610
5.915
433,559
+0.13(+2.34%)
Jan 10, 2020
5.800
5.810
5.640
5.780
417,400
-0.03(-0.52%)
Jan 09, 2020
6.140
6.150
5.800
5.810
326,213
-0.31(-5.07%)
Jan 08, 2020
6.010
6.190
5.960
6.120
458,340
+0.09(+1.49%)
Jan 07, 2020
6.110
6.140
6.000
6.030
361,559
-0.11(-1.79%)
Jan 06, 2020
6.100
6.180
6.055
6.140
378,996
-0.01(-0.16%)
Jan 03, 2020
6.070
6.220
6.010
6.150
622,700
-0.02(-0.40%)
Jan 02, 2020
6.320
6.360
6.090
6.175
999,179
-0.08(-1.20%)
Dec 31, 2019
6.260
6.290
6.160
6.250
461,100
-0.03(-0.48%)
Dec 30, 2019
6.240
6.290
6.160
6.280
562,392
+0.07(+1.13%)
Dec 27, 2019
6.300
6.330
6.170
6.210
366,300
-0.07(-1.11%)
Dec 26, 2019
6.290
6.350
6.210
6.280
309,523
-0.02(-0.32%)
Dec 24, 2019
6.280
6.360
6.230
6.300
310,000
+0.03(+0.48%)
Dec 23, 2019
6.040
6.305
5.970
6.270
728,552
+0.22(+3.64%)
Dec 20, 2019
5.860
6.095
5.840
6.050
844,300
+0.20(+3.42%)
Dec 19, 2019
5.970
5.970
5.720
5.850
621,541
-0.12(-2.01%)
Dec 18, 2019
6.130
6.180
5.810
5.970
1,176,996
-0.16(-2.61%)
Dec 17, 2019
6.040
6.160
6.030
6.130
628,135
+0.09(+1.49%)
Dec 16, 2019
5.820
6.120
5.820
6.040
436,561
+0.23(+3.96%)
Dec 13, 2019
5.800
5.880
5.700
5.810
338,200
-0.02(-0.34%)
Dec 12, 2019
5.690
5.880
5.640
5.830
442,938
+0.16(+2.82%)
Dec 11, 2019
5.810
5.955
5.570
5.670
1,084,233
-0.11(-1.90%)
Dec 10, 2019
5.600
5.780
5.560
5.780
417,234
+0.22(+3.96%)
Dec 09, 2019
5.680
5.740
5.500
5.560
546,142
-0.12(-2.11%)
Dec 06, 2019
5.540
5.730
5.480
5.680
624,500
+0.19(+3.46%)
Dec 05, 2019
5.810
5.810
5.440
5.490
494,502
-0.29(-5.02%)
Dec 04, 2019
5.800
5.950
5.770
5.780
700,198
-0.01(-0.17%)
Dec 03, 2019
5.920
5.940
5.680
5.790
407,759
-0.19(-3.18%)
Dec 02, 2019
5.880
6.010
5.860
5.980
660,547
+0.11(+1.87%)
Nov 29, 2019
6.120
6.140
5.840
5.870
251,000
-0.28(-4.55%)
Nov 27, 2019
5.960
6.180
5.960
6.150
360,100
+0.19(+3.19%)
Nov 26, 2019
5.890
6.060
5.850
5.960
826,707
+0.08(+1.36%)
Nov 25, 2019
5.870
6.130
5.850
5.880
894,733
-0.16(-2.57%)
Nov 22, 2019
6.020
6.130
5.960
6.035
670,200
+0.07(+1.09%)
Nov 21, 2019
6.050
6.160
5.880
5.970
725,187
-0.08(-1.24%)
Nov 20, 2019
5.500
6.170
5.400
6.045
1,974,056
+0.56(+10.31%)
Nov 19, 2019
5.580
5.600
5.240
5.480
1,741,018
-0.02(-0.36%)
Nov 18, 2019
5.900
5.970
5.470
5.500
652,380
-0.43(-7.25%)
Nov 15, 2019
6.010
6.080
5.855
5.930
376,000
-0.03(-0.50%)
Nov 14, 2019
6.060
6.060
5.863
5.960
1,158,821
-0.11(-1.81%)
Nov 13, 2019
6.030
6.105
5.960
6.070
454,720
+0.00(+0.00%)
Nov 12, 2019
6.280
6.320
5.980
6.070
949,173
-0.19(-3.04%)
Nov 11, 2019
6.220
6.400
6.178
6.260
799,879
+0.04(+0.72%)
Nov 08, 2019
6.330
6.340
6.120
6.215
486,800
-0.12(-1.97%)
Nov 07, 2019
6.470
6.590
6.180
6.340
690,733
+0.01(+0.16%)
Nov 06, 2019
6.440
6.540
6.175
6.330
859,106
-0.20(-3.06%)
Nov 05, 2019
6.210
6.570
6.150
6.530
706,649
+0.31(+4.98%)
Nov 04, 2019
6.250
6.410
6.160
6.220
668,157
-0.01(-0.16%)
Nov 01, 2019
6.500
6.610
6.130
6.230
817,200
-0.23(-3.56%)
Oct 31, 2019
6.130
6.500
6.100
6.460
954,503
+0.08(+1.25%)
Oct 30, 2019
6.500
6.590
6.340
6.380
1,085,582
-0.11(-1.69%)
Oct 29, 2019
6.520
6.600
6.350
6.490
1,471,652
-0.05(-0.76%)
Oct 28, 2019
6.500
6.590
6.440
6.540
751,447
+0.04(+0.62%)
Oct 25, 2019
6.400
6.605
6.380
6.500
659,400
+0.03(+0.46%)
Oct 24, 2019
6.670
6.850
6.270
6.470
1,207,349
-0.24(-3.58%)
Oct 23, 2019
6.260
6.810
6.220
6.710
1,298,515
+0.36(+5.67%)
Oct 22, 2019
6.190
6.450
5.820
6.350
1,789,221
+0.12(+1.93%)
Oct 21, 2019
5.920
6.340
5.850
6.230
1,647,491
+0.38(+6.50%)
Oct 18, 2019
5.180
5.900
5.100
5.850
1,425,600
+0.63(+12.07%)
Oct 17, 2019
5.010
5.250
4.810
5.220
1,324,393
+0.19(+3.88%)
Oct 16, 2019
4.670
5.040
4.600
5.025
1,497,436
+0.36(+7.60%)
Oct 15, 2019
4.790
4.824
4.530
4.670
431,737
-0.12(-2.51%)
Oct 14, 2019
4.600
4.866
4.520
4.790
551,956
+0.18(+4.02%)
Oct 11, 2019
4.600
4.660
4.530
4.605
551,900
+0.09(+1.88%)
Oct 10, 2019
4.720
4.810
4.490
4.520
687,592
-0.22(-4.64%)
Oct 09, 2019
4.670
4.770
4.490
4.740
598,468
+0.10(+2.16%)
Oct 08, 2019
4.750
4.800
4.590
4.640
484,239
-0.16(-3.33%)
Oct 07, 2019
4.840
4.920
4.760
4.800
398,410
-0.06(-1.23%)
Oct 04, 2019
4.950
5.100
4.800
4.860
608,100
-0.14(-2.80%)
Oct 03, 2019
5.250
5.310
5.000
5.000
641,056
-0.28(-5.30%)
Oct 02, 2019
5.400
5.520
5.220
5.280
412,976
-0.14(-2.58%)
Oct 01, 2019
5.340
5.550
5.340
5.420
488,642
+0.09(+1.69%)
Sep 30, 2019
5.250
5.400
5.200
5.330
966,562
+0.07(+1.33%)
Sep 27, 2019
5.460
5.510
5.200
5.260
381,900
-0.17(-3.04%)
Sep 26, 2019
5.580
5.580
5.350
5.425
644,947
-0.20(-3.47%)
Sep 25, 2019
5.500
5.720
5.500
5.620
354,538
+0.14(+2.55%)
Sep 24, 2019
5.530
5.530
5.300
5.480
594,278
-0.04(-0.72%)
Sep 23, 2019
5.330
5.550
5.260
5.520
329,145
+0.18(+3.37%)
Sep 20, 2019
5.480
5.540
5.275
5.340
684,000
-0.15(-2.73%)
Sep 19, 2019
5.590
5.620
5.460
5.490
266,284
-0.08(-1.44%)
Sep 18, 2019
5.740
5.870
5.510
5.570
281,087
-0.17(-2.96%)
Sep 17, 2019
5.960
6.030
5.730
5.740
284,350
-0.25(-4.17%)
Sep 16, 2019
6.400
6.400
5.980
5.990
804,596
-0.41(-6.41%)
Sep 13, 2019
6.420
6.480
6.300
6.400
401,700
+0.03(+0.47%)
Sep 12, 2019
6.320
6.450
6.210
6.370
397,968
+0.05(+0.79%)
Sep 11, 2019
5.940
6.320
5.862
6.320
634,474
+0.41(+6.94%)
Sep 10, 2019
5.860
6.020
5.700
5.910
335,297
+0.04(+0.68%)
Sep 09, 2019
5.710
5.890
5.610
5.870
278,589
+0.16(+2.80%)
Sep 06, 2019
5.560
5.870
5.518
5.710
412,900
+0.23(+4.20%)
Sep 05, 2019
5.510
5.690
5.430
5.480
422,852
-0.03(-0.54%)
Sep 04, 2019
5.820
5.890
5.490
5.510
554,889
-0.29(-5.00%)
Sep 03, 2019
5.910
6.010
5.720
5.800
274,973
-0.15(-2.52%)
Aug 30, 2019
6.020
6.130
5.920
5.950
449,000
-0.03(-0.50%)
Aug 29, 2019
5.940
6.140
5.910
5.980
731,211
+0.15(+2.57%)
Aug 28, 2019
5.770
5.930
5.630
5.830
656,979
+0.04(+0.69%)
Aug 27, 2019
5.900
6.050
5.710
5.790
530,796
-0.09(-1.53%)
Aug 26, 2019
5.860
5.890
5.735
5.880
307,639
+0.08(+1.38%)
Aug 23, 2019
5.870
5.970
5.735
5.800
378,800
-0.11(-1.86%)
Aug 22, 2019
5.860
6.040
5.820
5.910
287,597
+0.09(+1.55%)
Aug 21, 2019
5.720
5.835
5.685
5.820
437,140
+0.12(+2.11%)
Aug 20, 2019
5.690
5.750
5.570
5.700
336,718
+0.03(+0.53%)
Aug 19, 2019
5.450
5.800
5.450
5.670
512,333
+0.32(+5.98%)
Aug 16, 2019
5.200
5.410
5.040
5.350
965,300
+0.19(+3.68%)
Aug 15, 2019
5.280
5.280
5.100
5.160
813,815
-0.14(-2.64%)
Aug 14, 2019
5.430
5.530
5.290
5.300
527,051
-0.19(-3.46%)
Aug 13, 2019
5.470
5.600
5.410
5.490
524,343
-0.02(-0.36%)
Aug 12, 2019
5.280
5.510
5.165
5.510
437,488
+0.20(+3.77%)
Aug 09, 2019
5.340
5.360
4.720
5.310
861,400
-0.02(-0.38%)
Aug 08, 2019
5.800
6.730
5.300
5.330
1,241,113
-0.43(-7.47%)
Aug 07, 2019
5.480
5.780
5.450
5.760
456,011
+0.23(+4.16%)
Aug 06, 2019
5.710
5.790
5.430
5.530
598,757
-0.18(-3.15%)
Aug 05, 2019
5.630
5.740
5.470
5.710
543,432
-0.03(-0.52%)
Aug 02, 2019
5.860
5.910
5.590
5.740
557,500
-0.18(-3.04%)
Aug 01, 2019
5.850
6.100
5.850
5.920
1,252,413
+0.07(+1.20%)
Jul 31, 2019
5.840
5.930
5.770
5.850
894,203
+0.01(+0.17%)
Jul 30, 2019
5.610
5.880
5.530
5.840
489,176
+0.17(+3.00%)
Jul 29, 2019
5.870
5.920
5.620
5.670
329,237
-0.19(-3.24%)
Jul 26, 2019
5.710
5.890
5.670
5.860
489,200
+0.18(+3.17%)
Jul 25, 2019
5.750
5.800
5.650
5.680
381,592
-0.07(-1.22%)
Jul 24, 2019
5.590
5.760
5.530
5.750
678,808
+0.14(+2.50%)
Jul 23, 2019
5.530
5.630
5.470
5.610
337,590
+0.10(+1.81%)
Jul 22, 2019
5.530
5.590
5.260
5.510
554,117
-0.03(-0.54%)
Jul 19, 2019
5.500
5.700
5.500
5.540
356,400
-0.03(-0.54%)
Jul 18, 2019
5.580
5.580
5.460
5.570
372,199
+0.01(+0.18%)
Jul 17, 2019
5.570
5.630
5.490
5.560
352,660
-0.04(-0.71%)
Jul 16, 2019
5.400
5.635
5.365
5.600
574,390
+0.18(+3.32%)
Jul 15, 2019
5.390
5.420
5.240
5.420
478,724
+0.05(+0.93%)
Jul 12, 2019
5.340
5.410
5.240
5.370
503,000
+0.04(+0.75%)
Jul 11, 2019
5.410
5.470
5.290
5.330
444,381
-0.08(-1.48%)
Jul 10, 2019
5.420
5.520
5.250
5.410
578,592
+0.02(+0.37%)
Jul 09, 2019
5.520
5.550
5.370
5.390
549,989
-0.61(-10.17%)
Jul 08, 2019
5.610
6.000
5.500
6.000
776,343
+0.35(+6.19%)
Jul 05, 2019
5.480
5.650
5.450
5.650
328,000
+0.13(+2.36%)
Jul 03, 2019
5.530
5.600
5.450
5.520
265,800
+0.01(+0.18%)
Jul 02, 2019
5.540
5.540
5.310
5.510
548,301
-0.07(-1.25%)
Jul 01, 2019
5.800
5.800
5.480
5.580
573,303
-0.18(-3.12%)
Jun 28, 2019
5.470
5.810
5.470
5.760
1,604,700
+0.28(+5.11%)
Jun 27, 2019
5.280
5.520
5.240
5.480
1,555,707
+0.23(+4.38%)
Jun 26, 2019
5.270
5.320
5.140
5.250
868,341
+0.00(+0.00%)
Jun 25, 2019
5.400
5.400
5.160
5.250
693,843
-0.14(-2.60%)
Jun 24, 2019
5.300
5.580
5.230
5.390
937,945
+0.08(+1.51%)
Jun 21, 2019
5.400
5.440
5.300
5.310
847,200
-0.10(-1.85%)
Jun 20, 2019
5.440
5.550
5.395
5.410
418,457
+0.00(+0.00%)
Jun 19, 2019
5.500
5.505
5.330
5.410
473,400
-0.10(-1.81%)
Jun 18, 2019
5.460
5.555
5.380
5.510
618,156
+0.13(+2.42%)
Jun 17, 2019
5.240
5.410
5.200
5.380
637,867
+0.13(+2.48%)
Jun 14, 2019
5.280
5.360
5.230
5.250
539,400
-0.07(-1.32%)
Jun 13, 2019
5.480
5.550
5.300
5.320
541,447
-0.14(-2.56%)
Jun 12, 2019
5.220
5.480
5.220
5.460
789,012
+0.19(+3.61%)
Jun 11, 2019
5.520
5.550
5.240
5.270
749,270
-0.20(-3.66%)
Jun 10, 2019
5.450
5.660
5.380
5.470
616,128
+0.04(+0.74%)
Jun 07, 2019
5.520
5.550
5.250
5.430
922,500
-0.05(-0.91%)
Jun 06, 2019
5.160
5.890
5.140
5.480
1,300,616
+0.34(+6.61%)
Jun 05, 2019
5.710
5.710
5.070
5.140
959,177
-0.55(-9.67%)
Jun 04, 2019
5.520
5.690
5.350
5.690
1,177,332
+0.22(+4.02%)
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.