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
Harrow Inc
(NQ:
HROW
)
18.17
+0.21 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2021
9.510
9.675
9.250
9.290
216,052
-0.28(-2.93%)
Jun 29, 2021
10.14
10.14
9.540
9.570
265,698
-0.56(-5.53%)
Jun 28, 2021
10.69
10.69
9.990
10.13
191,026
-0.24(-2.31%)
Jun 25, 2021
10.43
10.75
10.25
10.37
3,287,291
-0.06(-0.58%)
Jun 24, 2021
10.18
10.72
10.11
10.43
633,537
+0.56(+5.67%)
Jun 23, 2021
9.190
10.19
9.050
9.870
1,939,442
+0.56(+6.02%)
Jun 22, 2021
8.340
9.510
8.100
9.310
699,019
+1.00(+12.03%)
Jun 21, 2021
8.360
8.550
8.190
8.310
153,074
-0.02(-0.24%)
Jun 18, 2021
8.360
8.404
8.310
8.330
255,960
-0.06(-0.72%)
Jun 17, 2021
8.240
8.420
8.180
8.390
140,230
+0.06(+0.72%)
Jun 16, 2021
8.830
8.920
8.120
8.330
184,170
-0.38(-4.36%)
Jun 15, 2021
8.520
8.750
8.160
8.710
112,990
+0.21(+2.47%)
Jun 14, 2021
8.470
8.640
8.390
8.500
113,533
-0.06(-0.70%)
Jun 11, 2021
9.110
9.110
8.530
8.560
126,676
-0.38(-4.25%)
Jun 10, 2021
9.130
9.130
8.900
8.940
56,846
-0.12(-1.32%)
Jun 09, 2021
8.990
9.250
8.940
9.060
189,424
+0.03(+0.33%)
Jun 08, 2021
9.040
9.076
8.840
9.030
77,035
-0.09(-0.99%)
Jun 07, 2021
9.280
9.890
8.900
9.120
124,278
+0.10(+1.11%)
Jun 04, 2021
9.350
9.400
8.890
9.020
113,961
-0.27(-2.91%)
Jun 03, 2021
9.270
9.395
9.010
9.290
124,104
+0.02(+0.22%)
Jun 02, 2021
9.570
9.850
9.220
9.270
92,943
-0.32(-3.34%)
Jun 01, 2021
9.340
9.620
9.119
9.590
140,606
+0.39(+4.24%)
May 28, 2021
9.270
9.368
9.040
9.200
251,648
-0.08(-0.86%)
May 27, 2021
9.740
9.740
9.210
9.280
167,742
-0.31(-3.23%)
May 26, 2021
9.550
9.680
9.200
9.590
180,052
+0.17(+1.80%)
May 25, 2021
9.980
10.09
9.420
9.420
187,573
-0.61(-6.08%)
May 24, 2021
9.910
10.31
9.812
10.03
199,518
+0.00(+0.00%)
May 21, 2021
9.950
10.19
9.652
10.03
154,864
+0.10(+1.01%)
May 20, 2021
11.05
11.10
9.930
9.930
669,193
-1.14(-10.30%)
May 19, 2021
9.980
11.24
9.910
11.07
469,205
+0.95(+9.39%)
May 18, 2021
9.220
10.32
9.040
10.12
355,418
+0.78(+8.35%)
May 17, 2021
8.910
9.600
8.910
9.340
212,418
+0.36(+4.01%)
May 14, 2021
8.820
9.050
8.640
8.980
216,324
+0.19(+2.16%)
May 13, 2021
9.250
9.550
8.570
8.790
333,179
-0.29(-3.19%)
May 12, 2021
7.930
9.680
7.930
9.080
1,149,885
+1.28(+16.41%)
May 11, 2021
7.580
7.860
7.530
7.800
139,027
-0.04(-0.51%)
May 10, 2021
8.250
8.250
7.640
7.840
264,375
-0.33(-4.04%)
May 07, 2021
8.210
8.440
8.020
8.170
347,331
-0.06(-0.73%)
May 06, 2021
7.740
8.260
7.590
8.230
452,628
+0.55(+7.16%)
May 05, 2021
7.330
7.760
7.260
7.680
213,219
+0.21(+2.81%)
May 04, 2021
7.700
7.745
7.380
7.470
169,852
-0.28(-3.61%)
May 03, 2021
7.670
7.850
7.200
7.750
251,696
+0.08(+1.04%)
Apr 30, 2021
7.980
8.150
7.620
7.670
127,200
-0.33(-4.13%)
Apr 29, 2021
8.140
8.140
7.700
8.000
139,150
-0.06(-0.74%)
Apr 28, 2021
7.800
8.090
7.650
8.060
143,109
+0.25(+3.20%)
Apr 27, 2021
8.070
8.220
7.610
7.810
152,644
-0.27(-3.34%)
Apr 26, 2021
8.330
8.440
7.980
8.080
124,419
-0.18(-2.18%)
Apr 23, 2021
7.780
8.415
7.690
8.260
141,500
+0.50(+6.44%)
Apr 22, 2021
7.900
8.150
7.630
7.760
281,816
-0.14(-1.77%)
Apr 21, 2021
8.150
8.220
7.810
7.900
133,517
-0.09(-1.13%)
Apr 20, 2021
7.880
8.040
7.770
7.990
185,959
+0.10(+1.27%)
Apr 19, 2021
8.040
8.120
7.720
7.890
218,204
-0.11(-1.38%)
Apr 16, 2021
7.370
8.250
7.340
8.000
756,200
+0.70(+9.59%)
Apr 15, 2021
6.870
7.350
6.800
7.300
260,058
+0.56(+8.31%)
Apr 14, 2021
6.780
6.900
6.700
6.740
147,015
-0.04(-0.59%)
Apr 13, 2021
6.820
6.930
6.750
6.780
68,448
-0.10(-1.45%)
Apr 12, 2021
7.010
7.010
6.660
6.880
89,352
-0.17(-2.41%)
Apr 09, 2021
6.850
7.270
6.850
7.050
197,000
+0.19(+2.77%)
Apr 08, 2021
6.990
7.010
6.770
6.860
110,836
-0.11(-1.58%)
Apr 07, 2021
6.750
7.020
6.690
6.970
170,374
+0.21(+3.11%)
Apr 06, 2021
6.660
6.900
6.620
6.760
74,606
+0.08(+1.20%)
Apr 05, 2021
6.960
7.020
6.610
6.680
140,935
-0.11(-1.62%)
Apr 01, 2021
6.750
6.930
6.560
6.790
102,500
+0.04(+0.59%)
Mar 31, 2021
6.610
6.800
6.560
6.750
98,575
+0.15(+2.27%)
Mar 30, 2021
6.280
6.650
6.000
6.600
188,356
+0.34(+5.43%)
Mar 29, 2021
6.860
6.860
6.240
6.260
118,459
-0.38(-5.72%)
Mar 26, 2021
6.820
6.898
6.510
6.640
101,700
-0.17(-2.50%)
Mar 25, 2021
6.560
6.900
6.430
6.810
104,896
+0.20(+3.03%)
Mar 24, 2021
7.010
7.170
6.580
6.610
132,873
-0.38(-5.44%)
Mar 23, 2021
7.070
7.240
6.900
6.990
208,206
-0.21(-2.92%)
Mar 22, 2021
7.350
7.350
7.050
7.200
150,261
-0.17(-2.31%)
Mar 19, 2021
7.550
7.710
7.190
7.370
261,000
-0.27(-3.53%)
Mar 18, 2021
7.720
7.960
7.430
7.640
148,684
-0.06(-0.78%)
Mar 17, 2021
7.720
7.790
7.360
7.700
128,371
+0.07(+0.92%)
Mar 16, 2021
7.990
8.000
7.510
7.630
143,221
-0.38(-4.74%)
Mar 15, 2021
8.240
8.315
7.850
8.010
136,833
-0.21(-2.55%)
Mar 12, 2021
8.080
8.320
7.970
8.220
130,500
+0.11(+1.36%)
Mar 11, 2021
7.870
8.110
7.820
8.110
155,534
+0.32(+4.11%)
Mar 10, 2021
8.340
8.440
7.690
7.790
210,277
-0.44(-5.35%)
Mar 09, 2021
8.050
8.520
8.050
8.230
406,058
+0.20(+2.49%)
Mar 08, 2021
8.060
8.280
7.730
8.030
162,530
+0.08(+1.01%)
Mar 05, 2021
7.480
7.980
7.010
7.950
273,200
+0.39(+5.16%)
Mar 04, 2021
8.200
8.320
7.340
7.560
345,079
-0.72(-8.70%)
Mar 03, 2021
7.970
8.340
7.830
8.280
138,150
+0.31(+3.89%)
Mar 02, 2021
7.980
8.190
7.850
7.970
211,984
+0.06(+0.76%)
Mar 01, 2021
7.760
8.000
7.715
7.910
134,596
+0.24(+3.13%)
Feb 26, 2021
7.560
7.810
7.290
7.670
250,500
-0.01(-0.13%)
Feb 25, 2021
7.760
8.190
7.380
7.680
264,374
-0.07(-0.90%)
Feb 24, 2021
7.750
7.840
7.460
7.750
294,255
-0.04(-0.51%)
Feb 23, 2021
7.670
7.870
7.380
7.790
361,658
-0.07(-0.89%)
Feb 22, 2021
8.700
8.900
7.830
7.860
321,354
-1.04(-11.69%)
Feb 19, 2021
8.720
9.060
8.540
8.900
79,300
+0.22(+2.53%)
Feb 18, 2021
9.370
9.370
8.550
8.680
233,007
-0.70(-7.46%)
Feb 17, 2021
9.370
9.480
9.200
9.380
77,924
+0.01(+0.11%)
Feb 16, 2021
9.270
9.500
9.080
9.370
174,506
+0.25(+2.74%)
Feb 12, 2021
9.240
9.340
9.060
9.120
134,700
-0.25(-2.67%)
Feb 11, 2021
9.810
9.940
9.260
9.370
183,224
-0.38(-3.90%)
Feb 10, 2021
10.54
10.73
9.510
9.750
180,651
-0.71(-6.79%)
Feb 09, 2021
10.86
11.05
10.40
10.46
271,347
-0.57(-5.17%)
Feb 08, 2021
9.970
11.10
9.900
11.03
483,413
+1.20(+12.21%)
Feb 05, 2021
9.310
9.920
8.980
9.830
329,300
+0.52(+5.59%)
Feb 04, 2021
9.460
9.615
8.960
9.310
133,634
-0.15(-1.59%)
Feb 03, 2021
9.170
9.600
9.060
9.460
236,965
+0.31(+3.39%)
Feb 02, 2021
9.110
9.250
8.940
9.150
156,807
+0.17(+1.89%)
Feb 01, 2021
9.000
9.230
8.800
8.980
166,360
-0.02(-0.22%)
Jan 29, 2021
9.190
9.270
8.880
9.000
154,900
-0.28(-2.96%)
Jan 28, 2021
8.710
9.690
8.710
9.275
471,389
+0.56(+6.49%)
Jan 27, 2021
8.610
9.340
8.550
8.710
470,468
+0.00(+0.00%)
Jan 26, 2021
8.680
8.790
8.540
8.710
301,306
+0.06(+0.69%)
Jan 25, 2021
8.700
8.730
8.440
8.650
265,599
+0.02(+0.23%)
Jan 22, 2021
8.330
8.940
8.305
8.630
281,400
+0.18(+2.13%)
Jan 21, 2021
8.190
8.690
8.051
8.450
274,016
+0.24(+2.92%)
Jan 20, 2021
7.740
8.250
7.740
8.210
161,626
+0.47(+6.07%)
Jan 19, 2021
8.020
8.330
7.640
7.740
182,303
-0.21(-2.64%)
Jan 15, 2021
8.320
8.490
7.551
7.950
254,900
-0.51(-6.03%)
Jan 14, 2021
8.160
8.490
7.970
8.460
211,916
+0.28(+3.42%)
Jan 13, 2021
8.140
8.360
7.880
8.180
145,264
+0.04(+0.49%)
Jan 12, 2021
7.910
8.190
7.770
8.140
102,275
+0.28(+3.56%)
Jan 11, 2021
7.720
8.080
7.685
7.860
240,860
+0.13(+1.68%)
Jan 08, 2021
7.540
7.900
7.500
7.730
138,000
+0.19(+2.52%)
Jan 07, 2021
7.570
7.960
7.080
7.540
396,503
+0.09(+1.21%)
Jan 06, 2021
8.020
8.190
6.860
7.450
733,037
-0.55(-6.87%)
Jan 05, 2021
7.350
8.350
7.350
8.000
643,802
+0.65(+8.84%)
Jan 04, 2021
7.210
7.677
7.000
7.350
533,673
+0.49(+7.14%)
Dec 31, 2020
6.860
6.860
6.860
169,342
+0.66(+10.65%)
Dec 30, 2020
5.900
6.270
5.795
6.200
169,342
+0.41(+7.08%)
Dec 29, 2020
5.860
5.880
5.590
5.790
88,385
-0.04(-0.69%)
Dec 28, 2020
5.930
6.000
5.740
5.830
166,322
+0.05(+0.87%)
Dec 24, 2020
6.150
6.273
5.750
5.780
129,000
-0.24(-3.99%)
Dec 23, 2020
5.350
6.070
5.332
6.020
343,147
+0.83(+15.99%)
Dec 22, 2020
5.270
5.280
5.130
5.190
121,636
-0.03(-0.57%)
Dec 21, 2020
5.250
5.309
5.130
5.220
237,709
-0.05(-0.95%)
Dec 18, 2020
5.640
5.640
5.160
5.270
466,800
-0.32(-5.72%)
Dec 17, 2020
5.690
5.720
5.520
5.590
68,331
-0.07(-1.24%)
Dec 16, 2020
5.650
5.740
5.530
5.660
66,284
+0.07(+1.25%)
Dec 15, 2020
5.590
5.730
5.490
5.590
81,271
+0.06(+1.08%)
Dec 14, 2020
5.650
5.700
5.410
5.530
115,787
-0.10(-1.78%)
Dec 11, 2020
5.830
5.830
5.570
5.630
75,500
-0.21(-3.60%)
Dec 10, 2020
5.810
5.920
5.710
5.840
105,820
-0.07(-1.10%)
Dec 09, 2020
6.100
6.100
5.690
5.905
139,114
-0.13(-2.24%)
Dec 08, 2020
5.770
6.060
5.660
6.040
103,220
+0.27(+4.68%)
Dec 07, 2020
5.340
5.880
5.180
5.770
310,823
+0.48(+9.07%)
Dec 04, 2020
5.340
5.420
5.240
5.290
113,300
-0.01(-0.19%)
Dec 03, 2020
5.570
5.575
5.250
5.300
169,843
-0.15(-2.75%)
Dec 02, 2020
5.510
5.580
5.400
5.450
94,655
-0.06(-1.09%)
Dec 01, 2020
5.780
5.835
5.500
5.510
113,348
-0.24(-4.17%)
Nov 30, 2020
6.030
6.030
5.720
5.750
130,428
-0.19(-3.20%)
Nov 27, 2020
6.070
6.129
5.910
5.940
34,400
-0.07(-1.16%)
Nov 25, 2020
5.950
6.225
5.660
6.010
121,700
+0.05(+0.84%)
Nov 24, 2020
6.090
6.200
5.860
5.960
120,947
-0.04(-0.67%)
Nov 23, 2020
6.300
6.310
5.960
6.000
133,431
-0.30(-4.76%)
Nov 20, 2020
6.300
6.340
6.130
6.300
123,000
-0.09(-1.41%)
Nov 19, 2020
6.420
6.550
6.370
6.390
146,354
-0.06(-0.93%)
Nov 18, 2020
6.940
6.985
6.440
6.450
209,839
-0.48(-6.93%)
Nov 17, 2020
6.800
7.160
6.680
6.930
207,335
+0.12(+1.76%)
Nov 16, 2020
6.550
6.890
6.420
6.810
95,633
+0.40(+6.24%)
Nov 13, 2020
5.800
6.410
5.800
6.410
160,200
+0.65(+11.28%)
Nov 12, 2020
5.950
6.080
5.670
5.760
193,492
-0.23(-3.84%)
Nov 11, 2020
6.270
6.270
5.760
5.990
139,119
-0.21(-3.39%)
Nov 10, 2020
5.260
6.200
5.260
6.200
299,818
+1.11(+21.81%)
Nov 09, 2020
5.290
5.360
5.090
5.090
229,189
+0.16(+3.25%)
Nov 06, 2020
4.960
5.120
4.850
4.930
77,700
+0.03(+0.61%)
Nov 05, 2020
4.850
4.970
4.830
4.900
252,465
+0.05(+1.03%)
Nov 04, 2020
4.830
4.950
4.810
4.850
197,550
+0.00(+0.00%)
Nov 03, 2020
4.880
4.930
4.800
4.850
114,230
+0.08(+1.68%)
Nov 02, 2020
4.850
4.960
4.650
4.770
83,175
+0.01(+0.21%)
Oct 30, 2020
4.770
4.850
4.650
4.760
116,900
-0.01(-0.21%)
Oct 29, 2020
4.870
4.954
4.741
4.770
65,167
-0.14(-2.85%)
Oct 28, 2020
4.810
4.980
4.750
4.910
68,882
-0.05(-1.01%)
Oct 27, 2020
4.920
5.010
4.720
4.960
276,738
+0.03(+0.61%)
Oct 26, 2020
5.140
5.140
4.900
4.930
45,652
-0.22(-4.27%)
Oct 23, 2020
5.360
5.360
5.010
5.150
61,500
-0.16(-3.01%)
Oct 22, 2020
5.480
5.580
5.250
5.310
66,055
-0.14(-2.57%)
Oct 21, 2020
5.560
5.795
5.420
5.450
28,174
-0.06(-1.09%)
Oct 20, 2020
5.580
5.730
5.430
5.510
28,050
-0.10(-1.78%)
Oct 19, 2020
5.900
5.960
5.580
5.610
34,842
-0.23(-3.94%)
Oct 16, 2020
5.840
6.000
5.780
5.840
45,800
-0.02(-0.34%)
Oct 15, 2020
5.840
5.960
5.660
5.860
51,495
+0.02(+0.34%)
Oct 14, 2020
5.900
5.970
5.660
5.840
89,732
+0.00(+0.00%)
Oct 13, 2020
5.660
5.870
5.640
5.840
46,982
+0.10(+1.74%)
Oct 12, 2020
5.720
5.880
5.630
5.740
71,124
+0.07(+1.23%)
Oct 09, 2020
5.710
5.750
5.580
5.670
66,400
+0.04(+0.71%)
Oct 08, 2020
5.530
5.750
5.530
5.630
85,384
-0.05(-0.88%)
Oct 07, 2020
5.490
5.680
5.490
5.680
80,661
+0.28(+5.19%)
Oct 06, 2020
5.530
5.540
5.380
5.400
67,906
-0.09(-1.64%)
Oct 05, 2020
5.400
5.660
5.320
5.490
59,184
+0.12(+2.23%)
Oct 02, 2020
5.420
5.540
5.360
5.370
32,800
-0.16(-2.89%)
Oct 01, 2020
5.590
5.730
5.485
5.530
149,701
-0.06(-1.07%)
Sep 30, 2020
5.740
5.770
5.500
5.590
58,631
-0.13(-2.27%)
Sep 29, 2020
5.790
5.860
5.650
5.720
62,677
-0.04(-0.69%)
Sep 28, 2020
5.980
6.050
5.550
5.760
94,096
-0.11(-1.87%)
Sep 25, 2020
5.470
6.020
5.470
5.870
97,400
+0.33(+5.96%)
Sep 24, 2020
5.860
5.860
5.390
5.540
94,624
-0.29(-4.97%)
Sep 23, 2020
5.780
6.080
5.560
5.830
174,332
+0.07(+1.22%)
Sep 22, 2020
5.830
6.100
5.720
5.760
411,167
-0.07(-1.20%)
Sep 21, 2020
6.060
6.200
5.600
5.830
213,340
-0.39(-6.35%)
Sep 18, 2020
6.350
6.360
6.030
6.225
187,400
-0.03(-0.40%)
Sep 17, 2020
6.090
6.320
6.080
6.250
51,548
+0.08(+1.30%)
Sep 16, 2020
6.360
6.420
6.170
6.170
45,901
-0.13(-2.06%)
Sep 15, 2020
6.520
6.620
6.270
6.300
78,015
-0.17(-2.63%)
Sep 14, 2020
6.590
6.680
6.400
6.470
157,605
-0.04(-0.61%)
Sep 11, 2020
6.440
6.720
6.040
6.510
191,100
+0.15(+2.36%)
Sep 10, 2020
6.750
6.800
6.280
6.360
67,701
-0.39(-5.78%)
Sep 09, 2020
6.670
6.850
6.630
6.750
56,389
+0.17(+2.58%)
Sep 08, 2020
6.340
6.660
6.260
6.580
125,282
+0.22(+3.46%)
Sep 04, 2020
6.640
6.785
6.130
6.360
91,100
-0.19(-2.90%)
Sep 03, 2020
6.860
6.890
6.470
6.550
131,129
-0.37(-5.35%)
Sep 02, 2020
6.830
6.950
6.730
6.920
100,577
+0.08(+1.17%)
Sep 01, 2020
6.870
6.990
6.800
6.840
69,339
-0.05(-0.73%)
Aug 31, 2020
6.950
6.990
6.760
6.890
111,457
-0.11(-1.57%)
Aug 28, 2020
6.860
7.030
6.620
7.000
40,500
+0.12(+1.74%)
Aug 27, 2020
7.070
7.070
6.800
6.880
78,358
-0.20(-2.82%)
Aug 26, 2020
7.350
7.350
7.020
7.080
49,867
-0.25(-3.41%)
Aug 25, 2020
7.440
7.440
7.170
7.330
71,534
-0.03(-0.41%)
Aug 24, 2020
7.000
7.380
6.910
7.360
214,372
+0.41(+5.90%)
Aug 21, 2020
6.780
7.000
6.737
6.950
133,400
+0.19(+2.81%)
Aug 20, 2020
6.340
6.880
6.330
6.760
236,626
+0.34(+5.30%)
Aug 19, 2020
6.410
6.500
6.310
6.420
95,835
+0.05(+0.78%)
Aug 18, 2020
6.500
6.500
6.300
6.370
246,380
-0.12(-1.85%)
Aug 17, 2020
6.500
6.510
6.350
6.490
98,440
+0.01(+0.15%)
Aug 14, 2020
6.120
6.500
6.080
6.480
102,800
+0.33(+5.37%)
Aug 13, 2020
6.320
6.330
6.050
6.150
85,802
-0.17(-2.69%)
Aug 12, 2020
6.240
6.490
6.180
6.320
132,051
+0.17(+2.76%)
Aug 11, 2020
6.480
6.610
6.070
6.150
354,185
+0.24(+4.06%)
Aug 10, 2020
5.870
6.350
5.870
5.910
324,955
+0.04(+0.68%)
Aug 07, 2020
5.750
5.870
5.650
5.870
55,300
+0.12(+2.09%)
Aug 06, 2020
5.770
5.790
5.590
5.750
59,103
+0.02(+0.35%)
Aug 05, 2020
5.820
5.850
5.680
5.730
183,654
-0.02(-0.35%)
Aug 04, 2020
5.720
5.830
5.570
5.750
96,178
+0.03(+0.52%)
Aug 03, 2020
5.560
5.740
5.560
5.720
58,727
+0.24(+4.38%)
Jul 31, 2020
5.590
5.665
5.380
5.480
131,900
-0.12(-2.14%)
Jul 30, 2020
5.580
5.730
5.550
5.600
57,415
-0.08(-1.41%)
Jul 29, 2020
5.650
5.750
5.570
5.680
246,802
+0.04(+0.71%)
Jul 28, 2020
5.820
5.820
5.595
5.640
58,868
-0.23(-3.92%)
Jul 27, 2020
5.420
5.890
5.410
5.870
114,455
+0.27(+4.82%)
Jul 24, 2020
5.620
5.720
5.470
5.600
67,000
+0.00(+0.00%)
Jul 23, 2020
5.580
5.670
5.550
5.600
108,023
+0.01(+0.18%)
Jul 22, 2020
5.680
5.870
5.470
5.590
173,877
-0.10(-1.76%)
Jul 21, 2020
5.720
5.880
5.620
5.690
127,787
+0.02(+0.35%)
Jul 20, 2020
5.790
5.820
5.580
5.670
94,007
-0.06(-1.05%)
Jul 17, 2020
5.290
5.780
5.290
5.730
162,600
+0.43(+8.11%)
Jul 16, 2020
5.420
5.420
5.230
5.300
63,351
-0.13(-2.39%)
Jul 15, 2020
5.150
5.570
5.150
5.430
242,475
+0.32(+6.26%)
Jul 14, 2020
4.950
5.110
4.920
5.110
177,588
+0.20(+4.07%)
Jul 13, 2020
5.000
5.090
4.850
4.910
296,396
-0.10(-2.00%)
Jul 10, 2020
4.900
5.160
4.860
5.010
333,300
+0.30(+6.37%)
Jul 09, 2020
5.000
5.000
4.700
4.710
177,947
-0.29(-5.80%)
Jul 08, 2020
5.140
5.200
4.930
5.000
269,463
-0.13(-2.53%)
Jul 07, 2020
5.210
5.290
5.093
5.130
166,209
-0.09(-1.72%)
Jul 06, 2020
5.330
5.330
5.160
5.220
77,177
-0.06(-1.14%)
Jul 02, 2020
5.250
5.350
5.110
5.280
89,600
+0.10(+1.93%)
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.