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
Infinity Pharmaceuticals
(NQ:
INFI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 2023
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 28, 2021
3.320
3.400
3.255
3.330
1,504,047
+0.08(+2.46%)
May 27, 2021
3.120
3.300
3.070
3.250
1,605,826
+0.17(+5.52%)
May 26, 2021
2.990
3.120
2.955
3.080
1,128,683
+0.07(+2.33%)
May 25, 2021
3.050
3.111
2.990
3.010
802,400
-0.01(-0.33%)
May 24, 2021
3.150
3.150
2.950
3.020
1,175,326
-0.11(-3.51%)
May 21, 2021
3.120
3.185
3.055
3.130
1,040,754
+0.03(+0.97%)
May 20, 2021
3.100
3.211
3.030
3.100
1,384,991
-0.03(-0.96%)
May 19, 2021
2.970
3.160
2.960
3.130
974,788
+0.07(+2.29%)
May 18, 2021
2.920
3.125
2.870
3.060
1,935,145
+0.17(+5.88%)
May 17, 2021
2.700
2.890
2.660
2.890
1,131,092
+0.17(+6.25%)
May 14, 2021
2.660
2.770
2.590
2.720
1,495,309
+0.06(+2.26%)
May 13, 2021
2.870
2.924
2.590
2.660
1,981,090
-0.16(-5.67%)
May 12, 2021
2.870
2.980
2.790
2.820
1,492,744
-0.09(-3.09%)
May 11, 2021
2.750
2.970
2.680
2.910
2,306,944
+0.00(+0.00%)
May 10, 2021
3.140
3.140
2.850
2.910
1,330,408
-0.24(-7.62%)
May 07, 2021
3.020
3.200
2.960
3.150
3,807,231
+0.16(+5.35%)
May 06, 2021
3.180
3.180
2.930
2.990
1,339,709
-0.18(-5.68%)
May 05, 2021
3.270
3.365
3.140
3.170
1,679,448
-0.01(-0.31%)
May 04, 2021
3.290
3.320
3.040
3.180
2,017,247
-0.17(-5.07%)
May 03, 2021
3.370
3.400
3.270
3.350
850,100
+0.02(+0.60%)
Apr 30, 2021
3.350
3.410
3.290
3.330
662,100
-0.04(-1.19%)
Apr 29, 2021
3.400
3.430
3.280
3.370
815,414
-0.02(-0.59%)
Apr 28, 2021
3.270
3.470
3.250
3.390
1,008,617
+0.08(+2.42%)
Apr 27, 2021
3.250
3.350
3.220
3.310
866,400
+0.06(+1.85%)
Apr 26, 2021
3.100
3.320
3.100
3.250
847,118
+0.16(+5.18%)
Apr 23, 2021
3.100
3.220
3.040
3.090
752,400
+0.03(+0.98%)
Apr 22, 2021
3.000
3.180
2.910
3.060
1,281,651
+0.06(+2.00%)
Apr 21, 2021
2.790
3.080
2.730
3.000
1,071,834
+0.22(+7.91%)
Apr 20, 2021
2.840
2.940
2.690
2.780
1,416,447
-0.07(-2.46%)
Apr 19, 2021
2.910
2.950
2.750
2.850
983,756
-0.13(-4.36%)
Apr 16, 2021
3.050
3.070
2.920
2.980
871,400
-0.10(-3.25%)
Apr 15, 2021
3.130
3.200
3.020
3.080
716,797
-0.04(-1.28%)
Apr 14, 2021
3.030
3.260
3.010
3.120
1,026,777
+0.08(+2.63%)
Apr 13, 2021
3.020
3.110
2.910
3.040
1,938,889
+0.04(+1.33%)
Apr 12, 2021
3.300
3.300
2.980
3.000
1,707,223
-0.31(-9.37%)
Apr 09, 2021
3.410
3.460
3.275
3.310
972,700
-0.15(-4.34%)
Apr 08, 2021
3.430
3.540
3.280
3.460
1,741,669
+0.12(+3.59%)
Apr 07, 2021
3.220
3.490
3.200
3.340
2,347,322
+0.15(+4.70%)
Apr 06, 2021
3.250
3.260
3.140
3.190
1,006,770
-0.07(-2.15%)
Apr 05, 2021
3.350
3.350
3.190
3.260
872,932
-0.06(-1.81%)
Apr 01, 2021
3.270
3.400
3.250
3.320
1,062,100
+0.09(+2.79%)
Mar 31, 2021
3.020
3.310
3.020
3.230
1,293,956
+0.21(+6.95%)
Mar 30, 2021
3.080
3.150
2.990
3.020
1,973,330
-0.11(-3.51%)
Mar 29, 2021
3.330
3.350
3.130
3.130
1,837,003
-0.26(-7.67%)
Mar 26, 2021
3.300
3.490
3.220
3.390
1,773,700
+0.03(+0.89%)
Mar 25, 2021
2.900
3.370
2.890
3.360
1,695,319
+0.24(+7.69%)
Mar 24, 2021
3.500
3.510
3.100
3.120
1,896,272
-0.40(-11.36%)
Mar 23, 2021
3.600
3.600
3.420
3.520
2,140,395
-0.12(-3.30%)
Mar 22, 2021
3.650
3.720
3.410
3.640
2,280,913
+0.00(+0.00%)
Mar 19, 2021
3.440
3.690
3.340
3.640
3,436,500
+0.28(+8.33%)
Mar 18, 2021
3.420
3.780
3.330
3.360
7,103,292
+0.16(+5.00%)
Mar 17, 2021
2.850
3.260
2.750
3.200
2,449,476
+0.10(+3.23%)
Mar 16, 2021
3.220
3.220
2.930
3.100
1,761,360
-0.12(-3.73%)
Mar 15, 2021
3.110
3.220
3.020
3.220
1,454,044
+0.10(+3.21%)
Mar 12, 2021
2.960
3.180
2.880
3.120
1,941,300
+0.08(+2.63%)
Mar 11, 2021
3.030
3.070
2.890
3.040
2,524,691
+0.15(+5.19%)
Mar 10, 2021
2.930
3.090
2.800
2.890
1,768,095
+0.05(+1.76%)
Mar 09, 2021
2.800
2.930
2.690
2.840
2,173,842
+0.24(+9.23%)
Mar 08, 2021
2.700
2.820
2.590
2.600
1,573,364
-0.09(-3.35%)
Mar 05, 2021
2.780
2.780
2.330
2.690
2,904,800
-0.07(-2.54%)
Mar 04, 2021
2.980
3.060
2.470
2.760
4,654,836
-0.14(-4.83%)
Mar 03, 2021
3.100
3.170
2.860
2.900
2,272,927
-0.18(-5.84%)
Mar 02, 2021
3.230
3.240
3.080
3.080
1,461,192
-0.16(-4.94%)
Mar 01, 2021
3.140
3.250
3.090
3.240
2,091,276
+0.20(+6.58%)
Feb 26, 2021
3.190
3.260
2.920
3.040
2,612,000
-0.14(-4.40%)
Feb 25, 2021
3.410
3.440
3.120
3.180
2,479,399
-0.23(-6.74%)
Feb 24, 2021
3.470
3.570
3.370
3.410
2,986,636
+0.01(+0.29%)
Feb 23, 2021
3.460
3.550
3.200
3.400
3,945,551
-0.25(-6.85%)
Feb 22, 2021
3.800
3.910
3.620
3.650
4,040,202
-0.12(-3.18%)
Feb 19, 2021
3.920
3.940
3.610
3.770
5,404,500
-0.06(-1.57%)
Feb 18, 2021
3.990
4.000
3.760
3.830
5,213,284
+0.02(+0.52%)
Feb 17, 2021
4.110
4.180
3.710
3.810
7,565,091
-0.37(-8.85%)
Feb 16, 2021
4.280
4.410
4.100
4.180
8,230,653
+0.14(+3.47%)
Feb 12, 2021
4.200
4.670
4.020
4.040
17,445,700
-0.43(-9.62%)
Feb 11, 2021
4.830
5.980
4.210
4.470
72,220,400
+0.52(+13.16%)
Feb 10, 2021
4.330
4.470
3.770
3.950
2,990,796
-0.24(-5.73%)
Feb 09, 2021
4.150
4.550
3.980
4.190
6,428,454
-1.17(-21.83%)
Feb 08, 2021
4.440
5.490
4.300
5.360
6,549,513
+1.43(+36.39%)
Feb 05, 2021
3.920
4.190
3.850
3.930
1,944,100
+0.24(+6.50%)
Feb 04, 2021
3.770
3.840
3.660
3.690
907,182
-0.01(-0.27%)
Feb 03, 2021
3.640
3.740
3.570
3.700
1,509,861
+0.09(+2.49%)
Feb 02, 2021
3.550
3.650
3.420
3.610
788,262
+0.07(+1.98%)
Feb 01, 2021
3.690
3.720
3.400
3.540
810,810
+0.07(+2.02%)
Jan 29, 2021
3.440
3.540
3.280
3.470
1,077,700
+0.03(+0.87%)
Jan 28, 2021
3.260
3.720
3.260
3.440
1,309,050
+0.07(+2.08%)
Jan 27, 2021
3.640
3.740
3.220
3.370
2,183,130
-0.44(-11.55%)
Jan 26, 2021
4.000
4.190
3.780
3.810
1,996,111
-0.14(-3.54%)
Jan 25, 2021
4.300
4.350
3.680
3.950
2,355,754
-0.14(-3.42%)
Jan 22, 2021
3.900
4.350
3.900
4.090
9,335,500
+0.27(+7.07%)
Jan 21, 2021
4.180
4.180
3.660
3.820
2,231,579
-0.27(-6.60%)
Jan 20, 2021
3.590
4.380
3.440
4.090
5,594,204
+0.61(+17.53%)
Jan 19, 2021
3.200
3.550
3.030
3.480
2,011,202
+0.30(+9.43%)
Jan 15, 2021
2.990
3.200
2.860
3.180
1,399,900
+0.24(+8.16%)
Jan 14, 2021
2.710
2.960
2.650
2.940
1,179,531
+0.27(+10.11%)
Jan 13, 2021
2.800
2.800
2.580
2.670
706,691
-0.13(-4.64%)
Jan 12, 2021
2.780
2.860
2.650
2.800
936,963
+0.15(+5.66%)
Jan 11, 2021
2.490
2.830
2.460
2.650
1,455,019
+0.20(+8.16%)
Jan 08, 2021
2.360
2.580
2.320
2.450
1,042,100
+0.06(+2.51%)
Jan 07, 2021
2.120
2.450
2.060
2.390
1,909,903
+0.33(+16.02%)
Jan 06, 2021
2.050
2.150
1.910
2.060
1,012,042
+0.08(+4.04%)
Jan 05, 2021
2.020
2.060
1.970
1.980
578,834
-0.05(-2.46%)
Jan 04, 2021
2.100
2.130
2.020
2.030
460,958
-0.09(-4.25%)
Dec 31, 2020
2.120
2.120
2.120
635,016
-0.06(-2.75%)
Dec 30, 2020
1.980
2.200
1.980
2.180
635,016
+0.19(+9.55%)
Dec 29, 2020
2.090
2.120
1.910
1.990
711,978
-0.10(-4.78%)
Dec 28, 2020
2.100
2.150
2.040
2.090
412,457
-0.01(-0.48%)
Dec 24, 2020
2.040
2.188
2.030
2.100
219,800
-0.01(-0.47%)
Dec 23, 2020
2.150
2.180
2.030
2.110
534,222
-0.03(-1.40%)
Dec 22, 2020
2.120
2.220
2.110
2.140
353,706
+0.03(+1.42%)
Dec 21, 2020
2.080
2.160
2.020
2.110
432,123
+0.06(+2.93%)
Dec 18, 2020
2.150
2.210
2.050
2.050
456,100
-0.08(-3.76%)
Dec 17, 2020
2.140
2.200
2.030
2.130
464,137
-0.01(-0.47%)
Dec 16, 2020
2.090
2.180
2.010
2.140
536,974
+0.05(+2.39%)
Dec 15, 2020
2.290
2.290
2.060
2.090
933,376
-0.11(-5.00%)
Dec 14, 2020
2.410
2.420
2.210
2.200
951,937
-0.22(-9.09%)
Dec 11, 2020
2.400
2.480
2.280
2.420
1,774,100
+0.13(+5.68%)
Dec 10, 2020
2.000
2.480
1.960
2.290
3,806,516
+0.05(+2.23%)
Dec 09, 2020
3.060
3.130
1.770
2.240
8,802,835
-0.53(-19.13%)
Dec 08, 2020
2.190
2.840
2.170
2.770
4,207,644
+0.63(+29.44%)
Dec 07, 2020
2.220
2.300
2.070
2.140
765,121
-0.03(-1.61%)
Dec 04, 2020
2.200
2.290
2.150
2.175
523,800
+0.01(+0.69%)
Dec 03, 2020
2.170
2.330
2.160
2.160
683,576
+0.04(+1.89%)
Dec 02, 2020
2.050
2.200
2.000
2.120
814,339
+0.07(+3.41%)
Dec 01, 2020
2.000
2.140
1.990
2.050
641,949
+0.05(+2.50%)
Nov 30, 2020
2.010
2.120
1.960
2.000
836,880
+0.00(+0.00%)
Nov 27, 2020
1.810
2.010
1.800
2.000
437,300
+0.19(+10.50%)
Nov 25, 2020
2.040
2.040
1.800
1.810
1,080,000
-0.19(-9.50%)
Nov 24, 2020
2.090
2.090
1.980
2.000
756,827
-0.06(-2.91%)
Nov 23, 2020
2.080
2.170
2.000
2.060
1,143,250
-0.08(-3.74%)
Nov 20, 2020
2.150
2.170
1.980
2.140
1,026,000
+0.02(+0.94%)
Nov 19, 2020
1.850
2.140
1.770
2.120
2,015,947
+0.35(+19.77%)
Nov 18, 2020
1.720
1.790
1.590
1.770
875,125
+0.03(+1.72%)
Nov 17, 2020
1.870
1.870
1.450
1.740
3,683,277
-0.10(-5.43%)
Nov 16, 2020
1.740
1.850
1.720
1.840
1,149,310
+0.12(+6.98%)
Nov 13, 2020
1.560
1.770
1.540
1.720
2,369,000
+0.19(+12.42%)
Nov 12, 2020
1.500
1.540
1.400
1.530
983,575
+0.02(+1.32%)
Nov 11, 2020
1.240
1.640
1.240
1.510
5,355,919
+0.26(+20.80%)
Nov 10, 2020
1.150
1.280
1.150
1.250
816,635
+0.10(+8.70%)
Nov 09, 2020
1.150
1.230
1.120
1.150
566,277
+0.02(+1.77%)
Nov 06, 2020
1.100
1.177
1.090
1.130
302,900
+0.03(+2.73%)
Nov 05, 2020
1.160
1.160
1.080
1.100
197,641
-0.02(-1.79%)
Nov 04, 2020
1.080
1.174
1.080
1.120
299,490
+0.04(+3.70%)
Nov 03, 2020
1.090
1.100
1.060
1.080
103,268
-0.01(-0.92%)
Nov 02, 2020
1.050
1.100
1.050
1.090
156,248
+0.04(+3.81%)
Oct 30, 2020
1.110
1.130
1.050
1.050
153,700
-0.05(-4.55%)
Oct 29, 2020
1.050
1.110
1.040
1.100
198,143
+0.04(+3.77%)
Oct 28, 2020
1.100
1.110
1.050
1.060
286,879
-0.06(-5.36%)
Oct 27, 2020
1.120
1.140
1.100
1.120
151,225
-0.02(-1.75%)
Oct 26, 2020
1.200
1.240
1.100
1.140
512,909
-0.04(-3.39%)
Oct 23, 2020
1.180
1.210
1.170
1.180
149,400
+0.00(+0.00%)
Oct 22, 2020
1.150
1.200
1.150
1.180
448,796
+0.02(+1.72%)
Oct 21, 2020
1.190
1.200
1.150
1.160
200,413
-0.05(-4.13%)
Oct 20, 2020
1.220
1.220
1.150
1.210
221,384
+0.00(+0.00%)
Oct 19, 2020
1.230
1.240
1.200
1.210
190,582
-0.02(-1.63%)
Oct 16, 2020
1.220
1.250
1.210
1.230
170,400
-0.01(-0.81%)
Oct 15, 2020
1.240
1.270
1.210
1.240
279,556
-0.05(-3.88%)
Oct 14, 2020
1.170
1.290
1.170
1.290
521,259
+0.13(+11.21%)
Oct 13, 2020
1.160
1.170
1.160
1.160
248,565
+0.01(+0.87%)
Oct 12, 2020
1.110
1.170
1.110
1.150
390,315
-0.02(-1.71%)
Oct 09, 2020
1.190
1.200
1.165
1.170
393,700
+0.00(+0.00%)
Oct 08, 2020
1.130
1.180
1.090
1.170
503,839
+0.04(+3.54%)
Oct 07, 2020
1.130
1.143
1.110
1.130
163,269
+0.00(+0.00%)
Oct 06, 2020
1.150
1.170
1.130
1.130
325,635
-0.01(-0.88%)
Oct 05, 2020
1.120
1.160
1.110
1.140
391,831
+0.00(+0.44%)
Oct 02, 2020
1.110
1.150
1.110
1.135
181,600
-0.02(-2.16%)
Oct 01, 2020
1.180
1.180
1.110
1.160
326,852
-0.01(-0.85%)
Sep 30, 2020
1.140
1.180
1.130
1.170
557,713
+0.02(+1.74%)
Sep 29, 2020
1.140
1.160
1.080
1.150
1,217,863
+0.02(+1.77%)
Sep 28, 2020
1.090
1.130
1.070
1.130
319,166
+0.06(+5.61%)
Sep 25, 2020
1.030
1.090
1.030
1.070
142,000
+0.01(+0.94%)
Sep 24, 2020
1.100
1.100
1.000
1.060
241,864
-0.02(-1.85%)
Sep 23, 2020
1.120
1.130
1.060
1.080
245,530
-0.04(-3.57%)
Sep 22, 2020
1.110
1.140
1.100
1.120
157,591
+0.01(+0.90%)
Sep 21, 2020
1.100
1.120
1.080
1.110
204,333
+0.01(+0.91%)
Sep 18, 2020
1.090
1.100
1.060
1.100
147,700
+0.01(+0.92%)
Sep 17, 2020
1.100
1.110
1.080
1.090
153,080
+0.02(+1.87%)
Sep 16, 2020
1.090
1.120
1.060
1.070
193,563
-0.03(-2.73%)
Sep 15, 2020
1.090
1.140
1.090
1.100
192,672
+0.03(+2.80%)
Sep 14, 2020
1.070
1.160
1.000
1.070
712,806
+0.04(+3.88%)
Sep 11, 2020
1.040
1.090
1.030
1.030
387,000
-0.02(-1.90%)
Sep 10, 2020
1.010
1.060
0.9955
1.050
287,691
+0.03(+2.94%)
Sep 09, 2020
0.9600
1.070
0.9600
1.020
1,022,459
+0.07(+7.37%)
Sep 08, 2020
0.9800
1.000
0.9500
0.9500
143,559
-0.05(-4.60%)
Sep 04, 2020
1.010
1.050
0.9400
0.9958
448,800
-0.02(-2.37%)
Sep 03, 2020
1.050
1.070
0.9700
1.020
600,549
-0.04(-3.77%)
Sep 02, 2020
1.100
1.130
1.030
1.060
802,731
-0.04(-3.64%)
Sep 01, 2020
1.100
1.110
1.040
1.100
630,689
-0.01(-0.90%)
Aug 31, 2020
1.120
1.140
1.100
1.110
383,177
-0.02(-1.77%)
Aug 28, 2020
1.120
1.180
1.120
1.130
233,000
-0.01(-0.88%)
Aug 27, 2020
1.160
1.200
1.120
1.140
334,341
-0.01(-0.87%)
Aug 26, 2020
1.160
1.205
1.150
1.150
335,687
-0.03(-2.54%)
Aug 25, 2020
1.170
1.250
1.070
1.180
618,123
+0.00(+0.00%)
Aug 24, 2020
1.310
1.330
1.160
1.180
921,980
-0.14(-10.61%)
Aug 21, 2020
1.320
1.360
1.260
1.320
574,200
-0.02(-1.49%)
Aug 20, 2020
1.240
1.390
1.240
1.340
1,212,524
+0.09(+7.20%)
Aug 19, 2020
1.220
1.280
1.200
1.250
565,254
+0.04(+3.31%)
Aug 18, 2020
1.250
1.260
1.190
1.210
3,001,233
-0.02(-1.63%)
Aug 17, 2020
1.220
1.240
1.200
1.230
840,624
+0.03(+2.50%)
Aug 14, 2020
1.220
1.220
1.150
1.200
807,500
+0.03(+2.56%)
Aug 13, 2020
1.150
1.180
1.090
1.170
819,578
+0.01(+0.86%)
Aug 12, 2020
1.220
1.230
1.150
1.160
1,106,983
-0.01(-0.85%)
Aug 11, 2020
1.200
1.240
1.150
1.170
4,194,497
+0.10(+9.35%)
Aug 10, 2020
0.9800
1.090
0.9800
1.070
941,438
+0.09(+9.17%)
Aug 07, 2020
0.9900
0.9950
0.9600
0.9801
327,900
-0.02(-1.99%)
Aug 06, 2020
0.9900
1.030
0.9800
1.000
329,273
+0.03(+3.09%)
Aug 05, 2020
1.030
1.040
0.9700
0.9700
510,321
-0.04(-3.96%)
Aug 04, 2020
0.9100
1.040
0.9100
1.010
924,688
+0.09(+9.78%)
Aug 03, 2020
0.9200
0.9300
0.8800
0.9200
511,956
+0.04(+3.95%)
Jul 31, 2020
0.8800
0.9555
0.8699
0.8850
997,300
+0.06(+6.63%)
Jul 30, 2020
0.8400
0.8600
0.8200
0.8300
219,317
+0.01(+1.22%)
Jul 29, 2020
0.8300
0.8400
0.8200
0.8200
166,316
-0.01(-1.20%)
Jul 28, 2020
0.8500
0.8500
0.8201
0.8300
132,739
+0.00(+0.00%)
Jul 27, 2020
0.8376
0.8520
0.8300
0.8300
180,945
+0.00(+0.00%)
Jul 24, 2020
0.8500
0.8599
0.8208
0.8300
245,200
-0.02(-2.35%)
Jul 23, 2020
0.9000
0.9000
0.8400
0.8500
408,851
-0.03(-3.41%)
Jul 22, 2020
0.9000
0.9000
0.8700
0.8800
358,688
+0.01(+1.15%)
Jul 21, 2020
0.8800
0.9000
0.8700
0.8700
351,987
-0.01(-1.14%)
Jul 20, 2020
0.8500
0.9000
0.8500
0.8800
308,173
+0.02(+2.30%)
Jul 17, 2020
0.8700
0.9200
0.8403
0.8602
618,800
+0.00(+0.02%)
Jul 16, 2020
0.8347
0.8800
0.8011
0.8600
1,064,513
+0.03(+3.61%)
Jul 15, 2020
0.8200
0.8500
0.8000
0.8300
436,091
+0.01(+1.59%)
Jul 14, 2020
0.8500
0.8700
0.7800
0.8170
1,235,925
-0.00(-0.37%)
Jul 13, 2020
0.9600
0.9700
0.8000
0.8200
1,728,439
-0.15(-15.65%)
Jul 10, 2020
1.060
1.060
0.9410
0.9721
1,263,600
-0.11(-9.99%)
Jul 09, 2020
1.330
1.390
1.030
1.080
11,765,922
+0.04(+3.85%)
Jul 08, 2020
0.8800
1.080
0.8500
1.040
6,859,060
+0.17(+19.77%)
Jul 07, 2020
0.8650
0.8800
0.8500
0.8683
109,604
-0.00(-0.07%)
Jul 06, 2020
0.8926
0.8998
0.8500
0.8689
102,392
-0.02(-2.46%)
Jul 02, 2020
0.9088
0.9088
0.8810
0.8908
32,300
+0.01(+1.14%)
Jul 01, 2020
0.9160
0.9160
0.8801
0.8808
79,120
-0.02(-2.63%)
Jun 30, 2020
0.9131
0.9298
0.8900
0.9046
76,645
-0.01(-0.59%)
Jun 29, 2020
0.9200
0.9400
0.8901
0.9100
190,635
-0.01(-1.09%)
Jun 26, 2020
0.8802
0.9400
0.8704
0.9200
267,500
+0.04(+4.43%)
Jun 25, 2020
0.8700
0.8910
0.8600
0.8810
86,738
+0.01(+1.22%)
Jun 24, 2020
0.8806
0.9000
0.8704
0.8704
93,166
-0.02(-2.20%)
Jun 23, 2020
0.9300
0.9300
0.8800
0.8900
95,231
-0.03(-3.26%)
Jun 22, 2020
0.8956
0.9390
0.8802
0.9200
164,863
+0.02(+2.22%)
Jun 19, 2020
0.9390
0.9390
0.8800
0.9000
118,800
-0.01(-0.80%)
Jun 18, 2020
0.9315
0.9530
0.8905
0.9073
179,817
-0.02(-1.63%)
Jun 17, 2020
0.9420
0.9526
0.9130
0.9223
58,089
-0.02(-2.36%)
Jun 16, 2020
0.9500
0.9600
0.9300
0.9446
113,288
+0.01(+0.76%)
Jun 15, 2020
0.9000
0.9511
0.9000
0.9375
111,721
+0.05(+6.05%)
Jun 12, 2020
0.9000
0.9290
0.8700
0.8840
198,100
+0.01(+1.60%)
Jun 11, 2020
0.9325
0.9439
0.8700
0.8701
294,874
-0.09(-9.36%)
Jun 10, 2020
0.9900
0.9900
0.9400
0.9600
174,898
-0.02(-2.04%)
Jun 09, 2020
0.9100
1.180
0.9100
0.9800
1,284,693
+0.05(+5.23%)
Jun 08, 2020
0.9000
0.9400
0.8656
0.9313
212,666
+0.03(+3.48%)
Jun 05, 2020
0.9000
0.9000
0.8600
0.9000
339,800
+0.00(+0.29%)
Jun 04, 2020
0.8920
0.9000
0.8600
0.8974
128,883
+0.01(+0.82%)
Jun 03, 2020
0.9000
0.9100
0.8900
0.8901
185,802
-0.00(-0.10%)
Jun 02, 2020
0.8639
0.9000
0.8639
0.8910
178,244
+0.01(+1.25%)
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.