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
Pioneer Power Solutions
(NQ:
PPSI
)
4.020
-0.220 (-5.19%)
Streaming Delayed Price
Updated: 4:00 PM 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 28, 2021
3.862
3.998
3.813
3.881
73,311
+0.06(+1.53%)
May 27, 2021
3.676
3.830
3.668
3.823
93,431
+0.17(+4.53%)
May 26, 2021
3.540
3.706
3.530
3.657
29,188
+0.12(+3.45%)
May 25, 2021
3.667
3.667
3.511
3.535
39,281
-0.13(-3.59%)
May 24, 2021
3.754
3.784
3.618
3.667
86,603
-0.05(-1.31%)
May 21, 2021
3.637
3.803
3.608
3.715
56,292
+0.08(+2.14%)
May 20, 2021
3.676
3.745
3.559
3.637
168,766
-0.01(-0.27%)
May 19, 2021
3.501
3.647
3.462
3.647
34,092
+0.07(+1.91%)
May 18, 2021
3.433
3.657
3.407
3.579
58,237
+0.16(+4.56%)
May 17, 2021
3.316
3.559
3.316
3.423
32,242
+0.03(+0.86%)
May 14, 2021
3.277
3.510
3.159
3.394
209,147
+0.17(+5.14%)
May 13, 2021
3.179
3.364
3.014
3.228
86,804
+0.05(+1.53%)
May 12, 2021
3.433
3.501
3.179
3.179
152,071
-0.32(-9.19%)
May 11, 2021
3.403
3.579
3.169
3.501
125,392
+0.06(+1.70%)
May 10, 2021
3.667
3.667
3.384
3.442
85,882
-0.23(-6.37%)
May 07, 2021
3.501
3.725
3.491
3.676
132,597
+0.20(+5.60%)
May 06, 2021
3.598
3.608
3.364
3.481
109,124
-0.15(-4.03%)
May 05, 2021
3.764
3.764
3.569
3.628
67,665
-0.15(-3.88%)
May 04, 2021
3.784
3.871
3.550
3.774
120,631
-0.06(-1.53%)
May 03, 2021
3.940
3.940
3.754
3.832
68,974
-0.10(-2.48%)
Apr 30, 2021
3.803
3.975
3.803
3.930
66,553
+0.10(+2.54%)
Apr 29, 2021
4.066
4.096
3.803
3.832
137,282
-0.22(-5.53%)
Apr 28, 2021
3.891
4.096
3.891
4.057
81,285
+0.10(+2.46%)
Apr 27, 2021
4.105
4.281
3.901
3.959
177,506
-0.16(-3.79%)
Apr 26, 2021
4.037
4.174
3.979
4.115
180,328
+0.15(+3.69%)
Apr 23, 2021
3.959
4.086
3.842
3.969
168,998
+0.13(+3.30%)
Apr 22, 2021
3.949
4.144
3.764
3.842
280,889
-0.01(-0.25%)
Apr 21, 2021
3.686
3.949
3.589
3.852
119,312
+0.22(+6.18%)
Apr 20, 2021
3.637
3.725
3.520
3.628
79,713
-0.10(-2.62%)
Apr 19, 2021
3.803
3.852
3.540
3.725
90,516
-0.14(-3.54%)
Apr 16, 2021
3.930
3.934
3.803
3.862
81,320
-0.06(-1.49%)
Apr 15, 2021
4.154
4.164
3.735
3.920
173,269
-0.23(-5.63%)
Apr 14, 2021
4.125
4.242
4.008
4.154
253,362
+0.27(+7.04%)
Apr 13, 2021
3.803
3.930
3.735
3.881
111,636
+0.00(+0.00%)
Apr 12, 2021
4.281
4.398
3.823
3.881
247,434
-0.49(-11.16%)
Apr 09, 2021
4.466
4.466
4.252
4.369
56,196
-0.03(-0.67%)
Apr 08, 2021
4.554
4.554
4.310
4.398
157,207
-0.01(-0.22%)
Apr 07, 2021
4.515
4.564
4.300
4.408
113,529
-0.10(-2.16%)
Apr 06, 2021
4.691
4.700
4.447
4.505
121,728
-0.24(-5.13%)
Apr 05, 2021
4.778
4.786
4.593
4.749
72,323
+0.01(+0.21%)
Apr 01, 2021
4.847
5.022
4.632
4.739
224,066
+0.01(+0.21%)
Mar 31, 2021
4.769
5.100
4.593
4.729
272,718
+0.17(+3.63%)
Mar 30, 2021
4.320
4.603
4.203
4.564
71,334
+0.25(+5.88%)
Mar 29, 2021
4.729
4.729
4.242
4.310
142,938
-0.44(-9.24%)
Mar 26, 2021
4.934
5.012
4.622
4.749
131,158
-0.17(-3.37%)
Mar 25, 2021
4.564
4.973
4.437
4.915
411,742
+0.30(+6.55%)
Mar 24, 2021
5.061
5.061
4.544
4.612
145,634
-0.37(-7.44%)
Mar 23, 2021
5.159
5.207
4.827
4.983
113,551
-0.23(-4.49%)
Mar 22, 2021
5.363
5.432
5.042
5.217
105,451
-0.09(-1.65%)
Mar 19, 2021
5.285
5.354
5.090
5.305
80,192
-0.07(-1.27%)
Mar 18, 2021
5.636
5.636
5.285
5.373
138,560
-0.33(-5.81%)
Mar 17, 2021
5.607
5.851
5.422
5.705
142,159
+0.02(+0.34%)
Mar 16, 2021
5.802
5.802
5.471
5.685
141,341
-0.20(-3.48%)
Mar 15, 2021
6.007
6.007
5.744
5.890
182,338
+0.02(+0.33%)
Mar 12, 2021
5.617
5.997
5.471
5.870
247,550
+0.27(+4.88%)
Mar 11, 2021
5.432
5.646
5.276
5.597
378,241
+0.28(+5.32%)
Mar 10, 2021
5.549
5.578
5.149
5.315
277,466
+0.20(+3.81%)
Mar 09, 2021
5.061
5.334
4.944
5.120
344,279
+0.24(+5.00%)
Mar 08, 2021
4.700
5.188
4.661
4.876
281,867
+0.15(+3.09%)
Mar 05, 2021
5.168
5.348
4.145
4.729
319,846
-0.26(-5.27%)
Mar 04, 2021
5.851
5.851
4.593
4.993
457,623
-0.70(-12.33%)
Mar 03, 2021
6.095
6.134
5.646
5.695
395,131
-0.28(-4.73%)
Mar 02, 2021
6.368
6.573
5.968
5.978
323,678
-0.25(-4.07%)
Mar 01, 2021
6.124
6.407
6.046
6.231
427,890
+0.35(+5.97%)
Feb 26, 2021
6.309
6.436
5.656
5.880
332,254
-0.51(-7.94%)
Feb 25, 2021
6.660
7.187
6.261
6.387
664,959
-0.53(-7.62%)
Feb 24, 2021
6.007
7.119
5.948
6.914
647,569
+1.07(+18.36%)
Feb 23, 2021
6.436
6.631
5.354
5.841
828,781
-1.14(-16.34%)
Feb 22, 2021
8.055
8.104
6.924
6.982
1,013,965
-1.13(-13.94%)
Feb 19, 2021
8.854
9.986
8.035
8.113
2,278,201
-0.66(-7.56%)
Feb 18, 2021
8.533
9.654
8.435
8.776
2,141,270
+0.26(+3.09%)
Feb 17, 2021
7.996
9.137
7.616
8.513
2,322,809
+0.22(+2.71%)
Feb 16, 2021
7.948
9.244
7.840
8.289
2,590,208
+0.87(+11.70%)
Feb 12, 2021
7.548
7.743
7.177
7.421
488,332
-0.07(-0.91%)
Feb 11, 2021
7.860
7.948
7.031
7.489
518,850
-0.32(-4.12%)
Feb 10, 2021
8.406
8.650
7.548
7.811
897,630
-0.43(-5.21%)
Feb 09, 2021
8.318
8.533
7.694
8.240
1,284,623
-0.16(-1.86%)
Feb 08, 2021
8.718
8.903
8.289
8.396
1,140,628
-0.17(-1.94%)
Feb 05, 2021
8.289
8.776
7.948
8.562
875,450
+0.47(+5.78%)
Feb 04, 2021
9.020
9.459
8.094
8.094
1,308,393
-0.43(-5.03%)
Feb 03, 2021
7.655
8.620
7.460
8.523
1,138,399
+1.13(+15.30%)
Feb 02, 2021
7.948
8.035
7.372
7.392
648,391
-0.55(-6.88%)
Feb 01, 2021
6.894
8.045
6.485
7.938
915,235
+1.33(+20.06%)
Jan 29, 2021
7.041
7.128
6.465
6.612
494,382
-0.52(-7.25%)
Jan 28, 2021
8.357
8.494
6.933
7.128
869,703
-0.52(-6.76%)
Jan 27, 2021
8.074
8.698
7.294
7.645
1,192,507
-1.22(-13.75%)
Jan 26, 2021
9.371
9.732
8.396
8.864
1,460,384
-0.50(-5.31%)
Jan 25, 2021
9.849
11.21
8.152
9.361
4,218,489
+0.59(+6.67%)
Jan 22, 2021
6.924
9.800
6.719
8.776
12,044,235
+1.70(+23.97%)
Jan 21, 2021
5.939
8.065
5.939
7.080
6,548,811
+1.16(+19.60%)
Jan 20, 2021
6.582
6.855
5.432
5.919
2,648,866
-0.62(-9.54%)
Jan 19, 2021
6.163
6.641
5.734
6.543
3,914,388
+0.52(+8.58%)
Jan 15, 2021
5.441
6.787
5.305
6.026
9,495,411
+0.83(+15.95%)
Jan 14, 2021
4.973
5.393
4.954
5.198
2,288,493
+0.30(+6.18%)
Jan 13, 2021
4.778
5.510
4.759
4.895
1,311,993
-0.22(-4.38%)
Jan 12, 2021
4.291
5.217
4.291
5.120
1,826,706
+0.86(+20.14%)
Jan 11, 2021
4.203
4.427
4.183
4.261
407,228
-0.09(-2.02%)
Jan 08, 2021
4.554
4.554
4.144
4.349
1,116,745
-0.20(-4.29%)
Jan 07, 2021
4.154
4.642
4.037
4.544
1,473,534
+0.51(+12.56%)
Jan 06, 2021
4.183
4.330
3.959
4.037
1,424,225
+0.16(+4.02%)
Jan 05, 2021
3.852
3.949
3.745
3.881
2,641,682
+0.02(+0.51%)
Jan 04, 2021
3.735
3.881
3.637
3.862
342,751
+0.09(+2.33%)
Dec 31, 2020
3.774
3.774
3.774
390,177
-0.05(-1.28%)
Dec 30, 2020
3.930
3.949
3.760
3.823
390,177
-0.04(-1.01%)
Dec 29, 2020
4.057
4.066
3.754
3.862
469,326
-0.24(-5.94%)
Dec 28, 2020
4.193
4.242
4.037
4.105
298,686
-0.07(-1.64%)
Dec 24, 2020
4.398
4.420
4.096
4.174
295,029
-0.24(-5.52%)
Dec 23, 2020
4.583
4.856
4.339
4.417
891,579
-0.08(-1.74%)
Dec 22, 2020
4.193
4.612
4.018
4.495
2,065,766
+0.43(+10.55%)
Dec 21, 2020
3.910
4.105
3.871
4.066
738,930
+0.16(+3.99%)
Dec 18, 2020
3.862
3.969
3.810
3.910
373,889
+0.07(+1.78%)
Dec 17, 2020
4.027
4.066
3.725
3.842
849,883
-0.19(-4.60%)
Dec 16, 2020
4.096
4.105
3.803
4.027
454,763
-0.08(-1.90%)
Dec 15, 2020
3.706
4.271
3.657
4.105
1,391,797
+0.39(+10.50%)
Dec 14, 2020
3.871
3.881
3.618
3.715
430,366
-0.07(-1.80%)
Dec 11, 2020
3.852
3.901
3.667
3.784
533,863
-0.11(-2.76%)
Dec 10, 2020
4.086
4.144
3.842
3.891
1,211,904
+0.18(+4.72%)
Dec 09, 2020
4.144
4.310
3.706
3.715
1,174,741
-0.52(-12.21%)
Dec 08, 2020
4.583
4.817
4.115
4.232
1,302,151
-0.35(-7.66%)
Dec 07, 2020
3.988
4.788
3.793
4.583
3,773,355
+0.29(+6.82%)
Dec 04, 2020
4.886
6.007
4.232
4.291
121,128,608
+0.84(+24.29%)
Dec 03, 2020
3.501
3.550
3.316
3.452
356,033
-0.02(-0.56%)
Dec 02, 2020
3.257
3.530
3.111
3.472
460,739
+0.06(+1.71%)
Dec 01, 2020
3.715
3.793
3.384
3.413
413,959
-0.26(-7.16%)
Nov 30, 2020
4.086
4.105
3.364
3.676
1,200,119
-0.35(-8.72%)
Nov 27, 2020
4.193
4.330
3.949
4.027
501,253
-0.10(-2.36%)
Nov 25, 2020
4.135
4.583
4.018
4.125
1,026,093
-0.09(-2.08%)
Nov 24, 2020
4.993
4.993
4.057
4.213
2,170,795
-0.93(-18.03%)
Nov 23, 2020
3.979
5.315
3.979
5.139
5,022,122
+1.33(+34.78%)
Nov 20, 2020
3.540
4.239
3.491
3.813
2,486,065
+0.33(+9.52%)
Nov 19, 2020
3.394
3.598
3.218
3.481
1,254,343
+0.14(+4.08%)
Nov 18, 2020
3.608
3.647
3.267
3.345
1,255,847
-0.30(-8.29%)
Nov 17, 2020
3.472
3.686
3.228
3.647
2,429,016
-0.28(-7.20%)
Nov 16, 2020
2.945
4.369
2.945
3.930
12,345,317
+1.05(+36.61%)
Nov 13, 2020
2.828
3.169
2.716
2.877
4,047,047
+0.16(+5.73%)
Nov 12, 2020
2.623
2.770
2.516
2.721
1,441,218
+0.16(+6.08%)
Nov 11, 2020
2.506
2.584
2.399
2.565
348,614
+0.08(+3.14%)
Nov 10, 2020
2.535
2.574
2.409
2.487
319,596
-0.06(-2.30%)
Nov 09, 2020
2.672
2.682
2.487
2.545
842,171
-0.01(-0.38%)
Nov 06, 2020
2.613
2.643
2.516
2.555
303,541
-0.13(-4.73%)
Nov 05, 2020
2.808
2.808
2.535
2.682
357,669
+0.22(+9.13%)
Nov 04, 2020
2.652
2.672
2.457
2.457
347,475
-0.21(-8.03%)
Nov 03, 2020
2.721
2.730
2.633
2.672
185,411
-0.08(-2.84%)
Nov 02, 2020
2.769
2.877
2.721
2.750
295,461
-0.04(-1.40%)
Oct 30, 2020
2.633
2.828
2.516
2.789
927,954
-0.08(-2.72%)
Oct 29, 2020
2.662
3.111
2.594
2.867
6,575,183
+0.36(+14.40%)
Oct 28, 2020
2.496
2.565
2.282
2.506
749,348
-0.07(-2.65%)
Oct 27, 2020
2.584
2.682
2.555
2.574
322,397
+0.02(+0.76%)
Oct 26, 2020
2.730
2.789
2.526
2.555
410,707
-0.20(-7.42%)
Oct 23, 2020
2.779
2.896
2.730
2.760
317,898
-0.04(-1.39%)
Oct 22, 2020
2.857
2.886
2.730
2.799
511,259
-0.24(-8.01%)
Oct 21, 2020
2.730
3.101
2.701
3.042
1,550,199
-0.03(-0.95%)
Oct 20, 2020
2.633
4.183
2.633
3.072
15,372,461
+0.51(+19.77%)
Oct 19, 2020
3.062
3.081
2.555
2.565
890,269
-0.45(-14.89%)
Oct 16, 2020
3.101
3.189
2.945
3.013
814,742
-0.16(-4.92%)
Oct 15, 2020
3.013
3.364
2.955
3.169
1,688,250
+0.07(+2.20%)
Oct 14, 2020
3.374
3.647
3.091
3.101
1,817,300
-0.22(-6.74%)
Oct 13, 2020
3.920
3.920
3.296
3.325
1,744,924
-0.59(-15.17%)
Oct 12, 2020
4.310
4.622
3.901
3.920
1,723,246
-0.45(-10.27%)
Oct 09, 2020
5.022
5.354
4.105
4.369
3,667,313
-0.65(-13.01%)
Oct 08, 2020
5.675
5.851
5.012
5.022
6,196,154
-1.70(-25.25%)
Oct 07, 2020
5.412
7.226
4.720
6.719
43,392,808
+2.04(+43.54%)
Oct 06, 2020
3.238
9.196
2.828
4.681
329,113,088
+3.15(+205.73%)
Oct 05, 2020
1.443
1.707
1.433
1.531
966,619
+0.09(+6.08%)
Oct 02, 2020
1.365
1.541
1.297
1.443
373,581
+0.03(+2.07%)
Oct 01, 2020
1.482
1.560
1.414
1.414
236,497
-0.09(-5.84%)
Sep 30, 2020
1.482
1.619
1.463
1.502
342,454
-0.02(-1.28%)
Sep 29, 2020
1.550
1.550
1.424
1.521
587,543
-0.08(-4.88%)
Sep 28, 2020
1.550
1.716
1.463
1.599
1,913,246
+0.05(+3.14%)
Sep 25, 2020
1.950
2.516
1.463
1.550
8,994,772
-0.23(-13.11%)
Sep 24, 2020
1.355
2.097
1.346
1.785
9,498,318
+0.52(+40.77%)
Sep 23, 2020
1.326
1.843
1.258
1.268
2,863,588
-0.07(-5.11%)
Sep 22, 2020
1.326
1.336
1.229
1.336
176,407
+0.07(+5.38%)
Sep 21, 2020
1.297
1.346
1.248
1.268
166,946
-0.09(-6.48%)
Sep 18, 2020
1.316
1.492
1.277
1.355
923,032
+0.03(+2.21%)
Sep 17, 2020
1.277
1.385
1.199
1.326
466,259
+0.04(+3.03%)
Sep 16, 2020
1.375
1.404
1.277
1.287
288,475
-0.06(-4.35%)
Sep 15, 2020
1.414
1.414
1.326
1.346
451,376
-0.03(-2.13%)
Sep 14, 2020
1.326
1.492
1.268
1.375
892,566
+0.10(+7.63%)
Sep 11, 2020
1.326
1.365
1.268
1.277
67,066
-0.07(-5.07%)
Sep 10, 2020
1.307
1.355
1.277
1.346
107,109
+0.03(+2.22%)
Sep 09, 2020
1.258
1.346
1.248
1.316
113,589
-0.01(-0.74%)
Sep 08, 2020
1.365
1.414
1.238
1.326
208,530
-0.03(-2.16%)
Sep 04, 2020
1.394
1.463
1.346
1.355
104,906
-0.06(-4.14%)
Sep 03, 2020
1.394
1.424
1.346
1.414
157,126
-0.01(-0.68%)
Sep 02, 2020
1.394
1.433
1.346
1.424
208,958
+0.02(+1.39%)
Sep 01, 2020
1.492
1.502
1.355
1.404
390,101
-0.08(-5.26%)
Aug 31, 2020
1.541
1.609
1.443
1.482
421,836
-0.11(-6.75%)
Aug 28, 2020
1.570
1.707
1.511
1.589
612,722
-0.07(-4.12%)
Aug 27, 2020
1.716
1.785
1.511
1.658
1,013,374
-0.19(-10.05%)
Aug 26, 2020
1.755
2.155
1.541
1.843
7,274,646
-0.45(-19.57%)
Aug 25, 2020
1.385
2.418
1.326
2.292
14,053,516
+0.93(+67.86%)
Aug 24, 2020
1.502
1.511
1.326
1.365
174,646
-0.09(-6.04%)
Aug 21, 2020
1.463
1.547
1.433
1.453
152,898
+0.03(+2.05%)
Aug 20, 2020
1.638
1.687
1.307
1.424
317,646
-0.19(-11.52%)
Aug 19, 2020
1.843
1.843
1.599
1.609
107,039
-0.16(-8.84%)
Aug 18, 2020
1.755
1.833
1.716
1.765
135,234
+0.01(+0.56%)
Aug 17, 2020
1.892
1.970
1.726
1.755
66,671
-0.10(-5.26%)
Aug 14, 2020
1.989
2.038
1.853
1.853
180,689
-0.14(-6.86%)
Aug 13, 2020
1.619
2.048
1.619
1.989
528,205
+0.33(+20.00%)
Aug 12, 2020
1.599
1.677
1.550
1.658
51,562
+0.07(+4.29%)
Aug 11, 2020
1.707
1.707
1.570
1.589
136,932
-0.12(-6.86%)
Aug 10, 2020
1.658
1.746
1.629
1.707
117,437
+0.03(+1.74%)
Aug 07, 2020
1.550
1.843
1.541
1.677
530,889
+0.12(+7.50%)
Aug 06, 2020
1.472
1.707
1.433
1.560
211,145
+0.02(+1.27%)
Aug 05, 2020
1.609
1.629
1.433
1.541
665,455
-0.17(-9.71%)
Aug 04, 2020
1.365
1.999
1.365
1.707
4,260,972
+0.34(+25.00%)
Aug 03, 2020
1.375
1.414
1.346
1.365
41,338
-0.02(-1.41%)
Jul 31, 2020
1.385
1.511
1.385
1.385
134,747
+0.03(+2.45%)
Jul 30, 2020
1.472
1.472
1.316
1.352
99,645
-0.08(-5.71%)
Jul 29, 2020
1.443
1.502
1.394
1.433
233,669
+0.00(+0.00%)
Jul 28, 2020
1.404
1.560
1.365
1.433
222,618
+0.03(+2.08%)
Jul 27, 2020
1.433
1.460
1.385
1.404
78,327
-0.02(-1.37%)
Jul 24, 2020
1.404
1.482
1.365
1.424
89,524
+0.00(+0.00%)
Jul 23, 2020
1.453
1.502
1.326
1.424
252,435
+0.00(+0.00%)
Jul 22, 2020
1.287
1.599
1.287
1.424
1,180,835
+0.14(+10.61%)
Jul 21, 2020
1.346
1.346
1.229
1.287
100,034
-0.04(-2.94%)
Jul 20, 2020
1.326
1.336
1.170
1.326
74,197
+0.01(+0.74%)
Jul 17, 2020
1.326
1.394
1.278
1.316
47,582
+0.02(+1.50%)
Jul 16, 2020
1.316
1.340
1.258
1.297
32,841
-0.01(-0.75%)
Jul 15, 2020
1.307
1.355
1.258
1.307
62,730
+0.04(+3.08%)
Jul 14, 2020
1.316
1.336
1.170
1.268
179,601
-0.04(-2.99%)
Jul 13, 2020
1.414
1.414
1.307
1.307
161,606
-0.12(-8.22%)
Jul 10, 2020
1.472
1.486
1.268
1.424
201,096
+0.06(+4.29%)
Jul 09, 2020
1.394
1.541
1.336
1.365
250,531
+0.03(+2.19%)
Jul 08, 2020
1.355
1.453
1.316
1.336
122,729
-0.02(-1.44%)
Jul 07, 2020
1.482
1.502
1.336
1.355
165,627
-0.13(-8.55%)
Jul 06, 2020
1.365
1.726
1.336
1.482
594,418
+0.10(+7.04%)
Jul 02, 2020
1.414
1.424
1.277
1.385
183,970
-0.07(-4.70%)
Jul 01, 2020
1.482
1.589
1.394
1.453
514,962
-0.26(-15.34%)
Jun 30, 2020
1.355
2.126
1.336
1.716
3,422,662
+0.38(+28.47%)
Jun 29, 2020
1.268
1.892
1.199
1.336
2,219,362
+0.12(+9.60%)
Jun 26, 2020
1.297
1.297
1.190
1.219
56,708
-0.06(-4.58%)
Jun 25, 2020
1.297
1.365
1.248
1.277
131,463
-0.03(-2.24%)
Jun 24, 2020
1.190
1.385
1.141
1.307
279,419
+0.04(+3.08%)
Jun 23, 2020
1.190
1.433
1.160
1.268
250,893
+0.07(+5.69%)
Jun 22, 2020
1.287
1.287
1.131
1.199
289,610
-0.13(-9.56%)
Jun 19, 2020
1.404
2.019
1.287
1.326
2,413,051
+0.01(+0.74%)
Jun 18, 2020
1.258
1.443
1.151
1.316
193,055
+0.04(+3.05%)
Jun 17, 2020
1.316
1.404
1.170
1.277
526,086
+0.16(+13.91%)
Jun 16, 2020
1.034
1.141
0.9947
1.121
189,432
+0.11(+10.58%)
Jun 15, 2020
1.053
1.053
0.9752
1.014
60,637
+0.01(+0.97%)
Jun 12, 2020
1.024
1.297
0.9361
1.004
501,356
+0.03(+3.52%)
Jun 11, 2020
1.034
1.043
0.9654
0.9703
56,881
-0.11(-10.36%)
Jun 10, 2020
1.248
1.277
0.9849
1.082
95,285
-0.10(-8.26%)
Jun 09, 2020
1.307
1.326
1.112
1.180
256,811
+0.01(+0.83%)
Jun 08, 2020
1.073
1.219
1.034
1.170
140,044
+0.15(+14.30%)
Jun 05, 2020
0.9850
1.073
0.9459
1.024
160,589
+0.08(+8.24%)
Jun 04, 2020
0.9752
1.063
0.9264
0.9459
82,310
-0.04(-4.43%)
Jun 03, 2020
1.024
1.082
0.9362
0.9898
99,207
+0.02(+2.53%)
Jun 02, 2020
0.9849
0.9947
0.9654
0.9654
34,443
-0.02(-1.98%)
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.