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
Destination XL Group
(NQ:
DXLG
)
3.270
-0.010 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
1.720
1.720
1.680
1.680
11,300
-0.09(-5.08%)
May 30, 2019
1.730
1.850
1.525
1.770
284,865
+0.03(+1.72%)
May 29, 2019
1.750
1.760
1.710
1.740
190,082
-0.02(-1.14%)
May 28, 2019
1.740
1.810
1.710
1.760
227,503
+0.02(+1.15%)
May 24, 2019
1.770
1.840
1.710
1.740
399,100
-0.07(-3.87%)
May 23, 2019
1.950
1.980
1.650
1.810
147,246
-0.13(-6.70%)
May 22, 2019
1.890
1.950
1.880
1.940
26,159
+0.02(+1.04%)
May 21, 2019
1.860
1.930
1.760
1.920
56,800
+0.04(+2.13%)
May 20, 2019
1.910
1.910
1.810
1.880
5,423
-0.04(-1.83%)
May 17, 2019
1.853
1.915
1.850
1.915
20,900
+0.04(+1.86%)
May 16, 2019
1.870
1.890
1.640
1.880
22,257
+0.00(+0.00%)
May 15, 2019
1.740
1.880
1.683
1.880
76,840
+0.15(+8.67%)
May 14, 2019
1.840
1.840
1.730
1.730
64,993
-0.10(-5.46%)
May 13, 2019
1.890
1.900
1.820
1.830
36,030
-0.12(-6.15%)
May 10, 2019
1.910
1.950
1.910
1.950
3,400
+0.02(+1.04%)
May 09, 2019
1.910
1.930
1.810
1.930
23,121
+0.02(+1.05%)
May 08, 2019
1.960
1.999
1.810
1.910
64,599
-0.04(-2.05%)
May 07, 2019
2.030
2.050
1.950
1.950
12,085
-0.10(-4.88%)
May 06, 2019
2.020
2.080
2.020
2.050
9,360
+0.01(+0.49%)
May 03, 2019
2.020
2.100
1.980
2.040
41,600
+0.02(+0.99%)
May 02, 2019
1.970
2.040
1.970
2.020
37,721
+0.07(+3.59%)
May 01, 2019
2.080
2.103
1.950
1.950
84,876
-0.16(-7.58%)
Apr 30, 2019
2.140
2.140
2.080
2.110
16,940
-0.01(-0.47%)
Apr 29, 2019
2.120
2.150
2.120
2.120
6,535
+0.00(+0.00%)
Apr 26, 2019
2.150
2.160
2.120
2.120
4,000
-0.03(-1.40%)
Apr 25, 2019
2.160
2.160
2.120
2.150
14,372
+0.00(+0.00%)
Apr 24, 2019
2.180
2.230
2.140
2.150
39,436
-0.03(-1.38%)
Apr 23, 2019
2.270
2.270
2.170
2.180
12,864
-0.08(-3.54%)
Apr 22, 2019
2.200
2.300
2.200
2.260
61,567
+0.04(+1.80%)
Apr 18, 2019
2.220
2.250
2.170
2.220
10,800
+0.02(+0.91%)
Apr 17, 2019
2.260
2.290
2.200
2.200
11,119
-0.07(-3.08%)
Apr 16, 2019
2.250
2.290
2.228
2.270
8,608
+0.01(+0.44%)
Apr 15, 2019
2.220
2.330
2.220
2.260
11,650
+0.03(+1.35%)
Apr 12, 2019
2.180
2.250
2.150
2.230
38,700
+0.08(+3.72%)
Apr 11, 2019
2.220
2.280
2.150
2.150
15,107
-0.07(-3.15%)
Apr 10, 2019
2.200
2.240
2.120
2.220
13,934
+0.01(+0.45%)
Apr 09, 2019
2.200
2.240
2.190
2.210
11,521
+0.01(+0.45%)
Apr 08, 2019
2.290
2.340
2.090
2.200
100,736
-0.12(-5.17%)
Apr 05, 2019
2.370
2.372
2.280
2.320
67,500
-0.06(-2.52%)
Apr 04, 2019
2.470
2.470
2.360
2.380
51,065
-0.10(-4.03%)
Apr 03, 2019
2.500
2.500
2.470
2.480
84,077
-0.02(-0.80%)
Apr 02, 2019
2.480
2.530
2.450
2.500
116,068
+0.04(+1.63%)
Apr 01, 2019
2.450
2.480
2.440
2.460
56,561
+0.01(+0.41%)
Mar 29, 2019
2.460
2.508
2.410
2.450
42,100
-0.01(-0.41%)
Mar 28, 2019
2.550
2.550
2.460
2.460
39,108
-0.11(-4.28%)
Mar 27, 2019
2.580
2.600
2.530
2.570
39,817
+0.01(+0.39%)
Mar 26, 2019
2.600
2.630
2.560
2.560
9,976
-0.04(-1.54%)
Mar 25, 2019
2.590
2.663
2.580
2.600
45,850
+0.01(+0.39%)
Mar 22, 2019
2.770
2.800
2.520
2.590
127,400
-0.04(-1.52%)
Mar 21, 2019
2.430
2.680
2.410
2.630
72,313
+0.23(+9.58%)
Mar 20, 2019
2.450
2.450
2.295
2.400
44,419
-0.07(-2.83%)
Mar 19, 2019
2.500
2.510
2.420
2.470
22,981
-0.02(-0.80%)
Mar 18, 2019
2.500
2.515
2.420
2.490
33,398
+0.01(+0.40%)
Mar 15, 2019
2.570
2.620
2.460
2.480
82,500
-0.10(-4.06%)
Mar 14, 2019
2.460
2.610
2.390
2.585
57,637
+0.11(+4.66%)
Mar 13, 2019
2.500
2.500
2.460
2.470
15,829
+0.00(+0.00%)
Mar 12, 2019
2.470
2.490
2.440
2.470
6,996
+0.00(+0.00%)
Mar 11, 2019
2.460
2.490
2.364
2.470
41,597
-0.01(-0.40%)
Mar 08, 2019
2.500
2.520
2.470
2.480
33,600
-0.02(-0.80%)
Mar 07, 2019
2.720
2.720
2.500
2.500
16,235
-0.02(-0.79%)
Mar 06, 2019
2.490
2.610
2.470
2.520
35,068
+0.02(+0.80%)
Mar 05, 2019
2.550
2.550
2.500
2.500
4,587
-0.05(-1.96%)
Mar 04, 2019
2.580
2.580
2.520
2.550
11,465
-0.05(-1.92%)
Mar 01, 2019
2.660
2.670
2.530
2.600
32,800
-0.01(-0.38%)
Feb 28, 2019
2.590
2.660
2.510
2.610
35,092
+0.00(+0.00%)
Feb 27, 2019
2.620
2.690
2.600
2.610
28,846
-0.01(-0.38%)
Feb 26, 2019
2.630
2.720
2.590
2.620
55,607
-0.03(-1.13%)
Feb 25, 2019
2.590
2.710
2.580
2.650
116,613
+0.07(+2.71%)
Feb 22, 2019
2.590
2.660
2.580
2.580
46,200
-0.02(-0.77%)
Feb 21, 2019
2.580
2.610
2.500
2.600
81,365
+0.04(+1.56%)
Feb 20, 2019
2.540
2.669
2.540
2.560
438,003
+0.06(+2.40%)
Feb 19, 2019
2.530
2.550
2.490
2.500
60,623
-0.02(-0.79%)
Feb 15, 2019
2.480
2.550
2.480
2.520
53,600
+0.03(+1.20%)
Feb 14, 2019
2.530
2.590
2.460
2.490
180,310
-0.03(-1.19%)
Feb 13, 2019
2.490
2.560
2.440
2.520
177,768
+0.02(+0.80%)
Feb 12, 2019
2.530
2.530
2.470
2.500
12,311
+0.02(+0.81%)
Feb 11, 2019
2.510
2.530
2.400
2.480
24,331
-0.01(-0.40%)
Feb 08, 2019
2.490
2.570
2.470
2.490
18,700
-0.03(-1.39%)
Feb 07, 2019
2.510
2.550
2.480
2.525
15,709
-0.02(-0.59%)
Feb 06, 2019
2.510
2.570
2.480
2.540
38,251
+0.02(+0.79%)
Feb 05, 2019
2.550
2.590
2.477
2.520
30,289
-0.03(-1.18%)
Feb 04, 2019
2.500
2.590
2.490
2.550
35,080
+0.03(+1.19%)
Feb 01, 2019
2.560
2.590
2.470
2.520
40,800
-0.06(-2.33%)
Jan 31, 2019
2.570
2.690
2.500
2.580
48,959
+0.02(+0.78%)
Jan 30, 2019
2.610
2.610
2.500
2.560
119,414
-0.05(-1.92%)
Jan 29, 2019
2.600
2.620
2.550
2.610
21,231
+0.01(+0.38%)
Jan 28, 2019
2.600
2.600
2.530
2.600
3,085
-0.01(-0.38%)
Jan 25, 2019
2.490
2.610
2.490
2.610
12,200
+0.13(+5.24%)
Jan 24, 2019
2.540
2.570
2.430
2.480
21,080
-0.04(-1.59%)
Jan 23, 2019
2.500
2.560
2.480
2.520
13,251
+0.02(+0.80%)
Jan 22, 2019
2.690
2.690
2.500
2.500
25,667
-0.08(-3.10%)
Jan 18, 2019
2.600
2.690
2.560
2.580
21,100
+0.00(+0.00%)
Jan 17, 2019
2.600
2.630
2.520
2.580
173,788
-0.02(-0.77%)
Jan 16, 2019
2.560
2.630
2.500
2.600
271,463
+0.04(+1.56%)
Jan 15, 2019
2.590
2.730
2.470
2.560
421,820
-0.02(-0.78%)
Jan 14, 2019
2.420
2.737
2.400
2.580
80,301
+0.26(+11.21%)
Jan 11, 2019
2.280
2.340
2.250
2.320
51,600
+0.04(+1.75%)
Jan 10, 2019
2.260
2.310
2.180
2.280
17,607
-0.02(-0.87%)
Jan 09, 2019
2.350
2.380
2.270
2.300
24,829
-0.05(-2.13%)
Jan 08, 2019
2.320
2.380
2.240
2.350
26,672
+0.09(+3.98%)
Jan 07, 2019
2.210
2.310
2.180
2.260
12,654
+0.05(+2.26%)
Jan 04, 2019
2.250
2.365
2.180
2.210
23,500
-0.01(-0.45%)
Jan 03, 2019
2.190
2.260
2.190
2.220
50,314
+0.02(+0.91%)
Jan 02, 2019
2.150
2.250
2.150
2.200
25,782
+0.03(+1.38%)
Dec 31, 2018
2.120
2.230
2.085
2.170
60,600
+0.05(+2.36%)
Dec 28, 2018
2.050
2.140
2.000
2.120
74,100
+0.08(+3.92%)
Dec 27, 2018
2.130
2.170
2.020
2.040
59,114
-0.13(-5.99%)
Dec 26, 2018
2.070
2.170
2.000
2.170
41,109
+0.11(+5.34%)
Dec 24, 2018
1.950
2.090
1.890
2.060
72,500
+0.07(+3.52%)
Dec 21, 2018
2.150
2.160
1.980
1.990
38,000
-0.15(-7.01%)
Dec 20, 2018
2.150
2.190
2.116
2.140
15,718
-0.01(-0.47%)
Dec 19, 2018
2.110
2.250
2.110
2.150
31,238
+0.05(+2.38%)
Dec 18, 2018
2.160
2.230
2.020
2.100
92,559
-0.05(-2.33%)
Dec 17, 2018
2.260
2.380
2.140
2.150
69,563
-0.12(-5.29%)
Dec 14, 2018
2.420
2.470
2.230
2.270
94,400
-0.19(-7.72%)
Dec 13, 2018
2.510
2.540
2.390
2.460
76,790
-0.04(-1.60%)
Dec 12, 2018
2.560
2.580
2.500
2.500
132,595
-0.02(-0.79%)
Dec 11, 2018
2.520
2.810
2.500
2.520
97,486
+0.01(+0.40%)
Dec 10, 2018
2.450
2.560
2.450
2.510
59,428
+0.07(+2.87%)
Dec 07, 2018
2.490
2.560
2.400
2.440
83,200
-0.03(-1.21%)
Dec 06, 2018
2.550
2.650
2.460
2.470
111,351
-0.15(-5.73%)
Dec 04, 2018
2.660
2.660
2.520
2.620
109,000
-0.03(-1.13%)
Dec 03, 2018
2.800
2.800
2.585
2.650
123,659
-0.15(-5.36%)
Nov 30, 2018
2.840
2.950
2.740
2.800
172,000
+0.08(+2.94%)
Nov 29, 2018
2.570
2.730
2.560
2.720
131,429
+0.20(+7.94%)
Nov 28, 2018
2.760
2.800
2.470
2.520
300,623
-0.21(-7.69%)
Nov 27, 2018
2.660
2.850
2.660
2.730
61,261
+0.04(+1.49%)
Nov 26, 2018
2.530
2.739
2.430
2.690
105,338
+0.15(+5.91%)
Nov 23, 2018
2.520
2.670
2.480
2.540
15,900
+0.02(+0.79%)
Nov 21, 2018
2.520
2.520
2.520
0
-0.06(-2.33%)
Nov 20, 2018
2.830
3.085
2.460
2.580
135,497
-0.29(-10.10%)
Nov 19, 2018
3.370
3.420
2.830
2.870
248,584
-0.49(-14.58%)
Nov 16, 2018
3.290
3.380
3.150
3.360
139,900
+0.08(+2.44%)
Nov 15, 2018
3.140
3.330
3.070
3.280
116,055
+0.15(+4.79%)
Nov 14, 2018
3.120
3.280
3.080
3.130
72,716
+0.01(+0.32%)
Nov 13, 2018
3.080
3.150
3.049
3.120
118,997
+0.14(+4.70%)
Nov 12, 2018
3.100
3.200
2.970
2.980
87,040
-0.19(-5.99%)
Nov 09, 2018
3.140
3.210
3.015
3.170
64,300
-0.02(-0.63%)
Nov 08, 2018
2.970
3.230
2.900
3.190
110,086
+0.14(+4.59%)
Nov 07, 2018
3.500
3.500
2.870
3.050
382,124
-0.38(-11.08%)
Nov 06, 2018
3.450
3.519
3.368
3.430
760,576
+0.00(+0.00%)
Nov 05, 2018
3.250
3.450
3.250
3.430
563,451
+0.20(+6.19%)
Nov 02, 2018
3.270
3.300
3.200
3.230
320,700
+0.03(+0.94%)
Nov 01, 2018
3.120
3.330
3.120
3.200
167,300
+0.14(+4.58%)
Oct 31, 2018
3.180
3.200
3.010
3.060
114,739
-0.06(-1.92%)
Oct 30, 2018
3.000
3.150
3.000
3.120
46,476
+0.11(+3.65%)
Oct 29, 2018
3.030
3.150
3.000
3.010
119,196
+0.00(+0.00%)
Oct 26, 2018
3.040
3.150
2.960
3.010
95,000
-0.02(-0.66%)
Oct 25, 2018
2.900
3.150
2.900
3.030
181,948
+0.11(+3.77%)
Oct 24, 2018
2.840
3.042
2.834
2.920
167,521
+0.11(+3.91%)
Oct 23, 2018
2.750
2.880
2.730
2.810
601,607
+0.05(+1.81%)
Oct 22, 2018
2.750
2.767
2.691
2.760
31,011
+0.03(+1.10%)
Oct 19, 2018
2.670
2.750
2.650
2.730
18,100
+0.07(+2.63%)
Oct 18, 2018
2.760
2.760
2.660
2.660
108,256
-0.12(-4.32%)
Oct 17, 2018
2.700
2.780
2.640
2.780
37,497
+0.09(+3.35%)
Oct 16, 2018
2.520
2.750
2.520
2.690
139,414
+0.17(+6.75%)
Oct 15, 2018
2.570
2.636
2.470
2.520
20,211
-0.06(-2.33%)
Oct 12, 2018
2.500
2.670
2.480
2.580
49,100
+0.10(+4.03%)
Oct 11, 2018
2.450
2.520
2.450
2.480
25,281
+0.03(+1.22%)
Oct 10, 2018
2.530
2.530
2.450
2.450
12,155
-0.07(-2.78%)
Oct 09, 2018
2.610
2.679
2.510
2.520
86,038
-0.04(-1.56%)
Oct 08, 2018
2.550
2.630
2.520
2.560
19,277
-0.02(-0.78%)
Oct 05, 2018
2.540
2.600
2.510
2.580
29,200
+0.07(+2.79%)
Oct 04, 2018
2.550
2.700
2.510
2.510
62,161
-0.04(-1.57%)
Oct 03, 2018
2.510
2.600
2.470
2.550
31,656
+0.03(+1.19%)
Oct 02, 2018
2.560
2.590
2.460
2.520
31,562
-0.03(-1.18%)
Oct 01, 2018
2.530
2.581
2.450
2.550
43,828
+0.05(+2.00%)
Sep 28, 2018
2.510
2.600
2.500
2.500
13,200
-0.02(-0.99%)
Sep 27, 2018
2.550
2.600
2.500
2.525
24,639
-0.02(-0.98%)
Sep 26, 2018
2.600
2.600
2.500
2.550
34,431
+0.00(+0.00%)
Sep 25, 2018
2.500
2.600
2.500
2.550
16,716
+0.05(+2.00%)
Sep 24, 2018
2.600
2.650
2.450
2.500
44,789
-0.10(-3.85%)
Sep 21, 2018
2.450
2.650
2.450
2.600
103,000
+0.15(+6.12%)
Sep 20, 2018
2.650
2.700
2.450
2.450
100,785
-0.15(-5.77%)
Sep 19, 2018
2.650
2.700
2.600
2.600
55,793
-0.06(-2.11%)
Sep 18, 2018
2.700
2.700
2.500
2.656
276,461
-0.04(-1.63%)
Sep 17, 2018
2.700
2.750
2.500
2.700
82,427
+0.00(+0.00%)
Sep 14, 2018
2.800
2.800
2.560
2.700
20,100
-0.05(-1.82%)
Sep 13, 2018
2.550
2.750
2.500
2.750
45,089
+0.20(+7.84%)
Sep 12, 2018
2.500
2.650
2.500
2.550
30,097
+0.05(+2.00%)
Sep 11, 2018
2.450
2.550
2.400
2.500
78,906
+0.05(+2.04%)
Sep 10, 2018
2.500
2.650
2.450
2.450
47,535
-0.10(-3.92%)
Sep 07, 2018
2.550
2.550
2.400
2.550
50,400
+0.00(+0.00%)
Sep 06, 2018
2.700
2.700
2.500
2.550
84,642
-0.15(-5.56%)
Sep 05, 2018
2.750
2.850
2.675
2.700
46,263
-0.05(-1.82%)
Sep 04, 2018
2.800
2.950
2.650
2.750
123,283
+0.00(+0.00%)
Aug 31, 2018
2.750
2.750
2.750
0
-0.15(-5.17%)
Aug 30, 2018
2.400
2.950
2.300
2.900
473,676
+0.57(+24.73%)
Aug 29, 2018
2.200
2.350
2.200
2.325
96,250
+0.12(+5.68%)
Aug 28, 2018
2.200
2.250
2.200
2.200
63,525
+0.00(+0.00%)
Aug 27, 2018
2.150
2.250
2.150
2.200
49,288
+0.05(+2.33%)
Aug 24, 2018
2.150
2.245
2.150
2.150
28,200
+0.00(+0.00%)
Aug 23, 2018
2.250
2.250
2.150
2.150
17,738
-0.10(-4.44%)
Aug 22, 2018
2.150
2.250
2.150
2.250
20,355
+0.10(+4.65%)
Aug 21, 2018
2.200
2.250
2.150
2.150
29,747
-0.05(-2.27%)
Aug 20, 2018
2.200
2.250
2.200
2.200
30,998
+0.05(+2.33%)
Aug 17, 2018
2.150
2.200
2.100
2.150
77,000
+0.00(+0.00%)
Aug 16, 2018
2.150
2.200
2.100
2.150
37,498
+0.00(+0.00%)
Aug 15, 2018
2.100
2.150
2.100
2.150
17,089
+0.00(+0.00%)
Aug 14, 2018
2.100
2.150
2.100
2.150
16,327
+0.07(+3.61%)
Aug 13, 2018
2.100
2.150
2.075
2.075
4,983
-0.02(-1.19%)
Aug 10, 2018
2.050
2.140
2.050
2.100
35,500
+0.05(+2.44%)
Aug 09, 2018
2.150
2.200
2.050
2.050
31,557
-0.10(-4.65%)
Aug 08, 2018
1.950
2.150
1.950
2.150
71,807
+0.15(+7.50%)
Aug 07, 2018
2.050
2.050
1.950
2.000
47,696
+0.00(+0.00%)
Aug 06, 2018
2.100
2.134
1.950
2.000
90,286
-0.08(-3.61%)
Aug 03, 2018
2.050
2.100
2.050
2.075
51,100
+0.03(+1.22%)
Aug 02, 2018
2.000
2.100
2.000
2.050
5,418
+0.05(+2.50%)
Aug 01, 2018
2.000
2.095
1.950
2.000
50,992
-0.02(-1.23%)
Jul 31, 2018
2.050
2.085
1.950
2.025
30,557
-0.05(-2.41%)
Jul 30, 2018
2.100
2.100
2.000
2.075
5,304
+0.03(+1.22%)
Jul 27, 2018
2.050
2.100
2.000
2.050
24,400
+0.00(+0.00%)
Jul 26, 2018
2.050
2.100
2.000
2.050
185,644
+0.00(+0.00%)
Jul 25, 2018
2.050
2.150
2.050
2.050
16,969
-0.05(-2.38%)
Jul 24, 2018
2.150
2.150
2.050
2.100
25,218
-0.02(-1.13%)
Jul 23, 2018
2.100
2.150
2.100
2.124
5,063
-0.00(-0.05%)
Jul 20, 2018
2.100
2.150
2.090
2.125
18,383
+0.00(+0.00%)
Jul 19, 2018
2.150
2.200
2.100
2.125
22,165
-0.08(-3.41%)
Jul 18, 2018
2.100
2.200
2.100
2.200
20,015
+0.05(+2.33%)
Jul 17, 2018
2.150
2.200
2.100
2.150
26,993
-0.05(-2.27%)
Jul 16, 2018
2.200
2.250
2.150
2.200
31,623
-0.04(-2.00%)
Jul 13, 2018
2.200
2.250
2.200
2.245
35,796
-0.00(-0.22%)
Jul 12, 2018
2.200
2.250
2.150
2.250
10,428
+0.05(+2.27%)
Jul 11, 2018
2.200
2.200
2.150
2.200
29,373
+0.00(+0.00%)
Jul 10, 2018
2.200
2.250
2.200
2.200
35,134
+0.00(+0.00%)
Jul 09, 2018
2.200
2.220
2.150
2.200
25,514
+0.00(+0.00%)
Jul 06, 2018
2.150
2.250
2.150
2.200
69,948
+0.05(+2.33%)
Jul 05, 2018
2.150
2.200
2.150
2.150
5,416
-0.05(-2.27%)
Jul 03, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Jul 02, 2018
2.159
2.200
2.113
2.200
18,093
-0.05(-2.22%)
Jun 29, 2018
2.150
2.250
2.150
2.250
65,814
+0.00(+0.00%)
Jun 28, 2018
2.250
2.304
2.200
2.250
107,816
-0.05(-2.17%)
Jun 27, 2018
2.150
2.350
2.145
2.300
232,147
+0.17(+8.24%)
Jun 26, 2018
2.000
2.250
2.000
2.125
132,184
+0.12(+6.25%)
Jun 25, 2018
2.050
2.050
1.950
2.000
47,022
-0.05(-2.44%)
Jun 22, 2018
2.000
2.100
1.950
2.050
309,341
+0.05(+2.50%)
Jun 21, 2018
1.950
2.000
1.950
2.000
42,543
+0.05(+2.56%)
Jun 20, 2018
1.950
2.000
1.900
1.950
175,379
+0.00(+0.00%)
Jun 19, 2018
1.900
2.000
1.850
1.950
170,938
+0.05(+2.63%)
Jun 18, 2018
1.750
1.900
1.750
1.900
43,970
+0.15(+8.57%)
Jun 15, 2018
1.725
1.725
1.750
41,737
+0.02(+1.45%)
Jun 14, 2018
1.800
1.850
1.700
1.725
204,754
-0.07(-4.17%)
Jun 13, 2018
1.800
1.850
1.800
1.800
11,989
-0.05(-2.70%)
Jun 12, 2018
1.800
1.859
1.800
1.850
70,058
+0.00(+0.00%)
Jun 11, 2018
1.790
1.891
1.790
1.850
55,007
+0.10(+5.71%)
Jun 08, 2018
1.850
1.850
1.750
1.750
38,149
-0.05(-2.78%)
Jun 07, 2018
1.900
1.900
1.800
1.800
50,012
-0.10(-5.26%)
Jun 06, 2018
1.750
2.000
1.750
1.900
223,732
+0.15(+8.57%)
Jun 05, 2018
1.700
1.750
1.700
1.750
226,366
+0.05(+2.94%)
Jun 04, 2018
1.650
1.750
1.600
1.700
120,007
+0.00(+0.00%)
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.