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
Mitcham Industries Inc
(NQ:
MIND
)
4.340
-0.060 (-1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
1.640
1.757
1.600
1.600
129,241
-0.05(-3.03%)
Jun 29, 2020
1.600
1.797
1.600
1.650
110,770
+0.05(+3.12%)
Jun 26, 2020
1.630
1.730
1.600
1.600
157,200
-0.09(-5.33%)
Jun 25, 2020
1.810
1.850
1.650
1.690
210,764
-0.16(-8.65%)
Jun 24, 2020
2.050
2.050
1.850
1.850
145,179
-0.21(-10.19%)
Jun 23, 2020
2.080
2.120
2.030
2.060
65,019
+0.00(+0.00%)
Jun 22, 2020
2.000
2.210
1.940
2.060
116,753
+0.12(+6.19%)
Jun 19, 2020
2.000
2.120
1.870
1.940
154,800
-0.02(-1.02%)
Jun 18, 2020
2.100
2.160
1.910
1.960
156,078
-0.16(-7.55%)
Jun 17, 2020
2.320
2.400
2.100
2.120
138,493
-0.17(-7.42%)
Jun 16, 2020
2.480
2.600
2.280
2.290
235,810
+0.08(+3.62%)
Jun 15, 2020
2.050
2.620
2.000
2.210
771,765
+0.23(+11.62%)
Jun 12, 2020
1.880
2.100
1.880
1.980
164,000
+0.15(+8.20%)
Jun 11, 2020
1.660
1.880
1.660
1.830
128,816
-0.08(-4.19%)
Jun 10, 2020
2.110
2.110
1.640
1.910
181,341
-0.17(-8.17%)
Jun 09, 2020
2.170
2.170
2.010
2.080
102,108
-0.01(-0.48%)
Jun 08, 2020
1.940
2.250
1.940
2.090
393,817
+0.21(+11.17%)
Jun 05, 2020
1.700
1.980
1.700
1.880
223,500
+0.20(+11.90%)
Jun 04, 2020
1.760
1.760
1.620
1.680
102,388
-0.07(-4.00%)
Jun 03, 2020
1.680
1.800
1.650
1.750
156,938
+0.07(+4.17%)
Jun 02, 2020
1.530
1.690
1.500
1.680
152,083
+0.14(+9.09%)
Jun 01, 2020
1.500
1.599
1.470
1.540
70,598
+0.00(+0.00%)
May 29, 2020
1.510
1.560
1.450
1.540
126,200
-0.03(-1.91%)
May 28, 2020
1.650
1.750
1.510
1.570
209,387
-0.13(-7.65%)
May 27, 2020
1.680
1.850
1.550
1.700
524,964
-0.15(-8.11%)
May 26, 2020
1.350
1.890
1.300
1.850
2,760,389
+0.70(+60.87%)
May 22, 2020
0.8900
1.250
0.8379
1.150
1,018,500
+0.28(+32.03%)
May 21, 2020
0.8100
0.9000
0.7601
0.8710
414,005
+0.08(+10.24%)
May 20, 2020
0.7800
0.8400
0.7400
0.7901
1,447,040
+0.05(+6.77%)
May 19, 2020
0.7730
0.7927
0.7400
0.7400
136,979
-0.03(-3.90%)
May 18, 2020
0.8000
0.8500
0.7200
0.7700
42,460
+0.01(+1.85%)
May 15, 2020
0.7500
0.8900
0.7500
0.7560
74,300
-0.02(-3.08%)
May 14, 2020
0.7625
0.7813
0.7500
0.7800
98,081
-0.02(-2.50%)
May 13, 2020
0.8600
0.8600
0.7500
0.8000
50,467
-0.06(-6.98%)
May 12, 2020
0.8800
0.9200
0.8600
0.8600
22,876
-0.02(-2.27%)
May 11, 2020
0.9250
0.9298
0.8500
0.8800
49,805
-0.05(-5.38%)
May 08, 2020
0.9765
0.9799
0.7905
0.9300
46,300
-0.04(-4.12%)
May 07, 2020
0.8900
1.000
0.8900
0.9700
13,314
+0.02(+2.11%)
May 06, 2020
0.9700
0.9899
0.9500
0.9500
14,303
-0.03(-3.06%)
May 05, 2020
1.000
1.010
0.9300
0.9800
43,334
-0.00(-0.02%)
May 04, 2020
0.9200
0.9901
0.9200
0.9802
44,699
+0.06(+6.01%)
May 01, 2020
0.9900
0.9900
0.9200
0.9246
22,000
-0.04(-4.19%)
Apr 30, 2020
0.9900
1.020
0.9030
0.9650
48,840
+0.10(+12.21%)
Apr 29, 2020
0.9600
0.9800
0.8500
0.8600
52,893
-0.10(-10.42%)
Apr 28, 2020
0.9500
0.9900
0.9500
0.9600
9,197
+0.01(+1.05%)
Apr 27, 2020
1.000
1.000
0.9500
0.9500
8,330
-0.02(-2.06%)
Apr 24, 2020
0.9900
1.000
0.9503
0.9700
11,300
+0.03(+3.20%)
Apr 23, 2020
1.000
1.005
0.9067
0.9399
49,374
-0.06(-6.01%)
Apr 22, 2020
1.000
1.080
0.9700
1.000
80,061
+0.05(+5.25%)
Apr 21, 2020
1.020
1.027
0.9400
0.9501
19,552
-0.04(-4.00%)
Apr 20, 2020
1.030
1.080
0.9500
0.9897
11,438
+0.02(+2.56%)
Apr 17, 2020
0.9549
0.9949
0.9341
0.9650
9,400
+0.01(+0.95%)
Apr 16, 2020
1.000
1.150
0.9100
0.9559
29,087
-0.05(-5.36%)
Apr 15, 2020
1.200
1.200
1.000
1.010
86,119
+0.10(+10.99%)
Apr 14, 2020
1.070
1.070
0.7600
0.9100
57,127
+0.01(+1.12%)
Apr 13, 2020
0.8925
1.030
0.8500
0.8999
52,047
+0.05(+5.87%)
Apr 09, 2020
0.8300
1.100
0.8300
0.8500
103,800
+0.02(+2.84%)
Apr 08, 2020
0.7700
0.8560
0.7500
0.8265
20,405
+0.10(+13.20%)
Apr 07, 2020
0.8533
0.8934
0.7000
0.7301
50,705
-0.07(-9.30%)
Apr 06, 2020
0.9400
1.075
0.8000
0.8050
25,058
-0.04(-5.29%)
Apr 03, 2020
0.8900
0.9355
0.8500
0.8500
20,800
-0.09(-9.57%)
Apr 02, 2020
0.9900
1.050
0.8900
0.9400
44,405
-0.04(-4.28%)
Apr 01, 2020
1.250
1.250
0.9820
0.9820
23,676
-0.27(-21.44%)
Mar 31, 2020
1.270
1.400
1.240
1.250
72,501
-0.02(-1.57%)
Mar 30, 2020
1.190
1.310
1.150
1.270
51,510
+0.19(+17.59%)
Mar 27, 2020
1.160
1.160
1.080
1.080
107,500
-0.01(-0.92%)
Mar 26, 2020
1.030
1.130
1.030
1.090
40,505
-0.04(-3.54%)
Mar 25, 2020
0.9500
1.135
0.9300
1.130
113,866
+0.22(+23.63%)
Mar 24, 2020
1.078
1.078
0.9140
0.9140
3,273
-0.02(-1.77%)
Mar 23, 2020
1.200
1.260
0.7200
0.9305
13,674
-0.15(-13.84%)
Mar 20, 2020
1.200
1.200
1.050
1.080
4,600
+0.07(+6.93%)
Mar 19, 2020
1.060
1.100
1.000
1.010
6,151
-0.10(-9.01%)
Mar 18, 2020
1.040
1.110
1.010
1.110
3,921
+0.00(+0.00%)
Mar 17, 2020
1.310
1.310
1.110
1.110
27,114
-0.12(-9.76%)
Mar 16, 2020
1.572
1.572
1.230
1.230
40,302
-0.36(-22.64%)
Mar 13, 2020
1.800
1.851
1.580
1.590
15,600
-0.09(-5.26%)
Mar 12, 2020
1.539
1.738
1.539
1.678
4,229
+0.03(+1.72%)
Mar 11, 2020
1.651
1.651
1.650
1.650
557
-0.12(-6.65%)
Mar 10, 2020
1.645
1.768
1.645
1.768
11,499
+0.02(+1.01%)
Mar 09, 2020
2.042
2.042
1.500
1.750
35,437
-0.42(-19.35%)
Mar 06, 2020
2.300
2.360
2.120
2.170
15,800
-0.13(-5.65%)
Mar 05, 2020
2.350
2.376
2.300
2.300
4,158
-0.08(-3.36%)
Mar 04, 2020
2.400
2.580
2.360
2.380
18,118
-0.02(-0.83%)
Mar 03, 2020
2.530
2.605
2.398
2.400
12,214
-0.08(-3.23%)
Mar 02, 2020
2.699
2.699
2.480
2.480
10,198
-0.17(-6.42%)
Feb 28, 2020
2.813
2.813
2.600
2.650
2,900
-0.02(-0.75%)
Feb 27, 2020
2.670
2.670
2.510
2.670
13,082
-0.07(-2.55%)
Feb 26, 2020
2.660
2.740
2.510
2.740
9,907
+0.05(+1.86%)
Feb 25, 2020
2.720
2.720
2.500
2.690
16,807
+0.03(+1.13%)
Feb 24, 2020
2.650
2.690
2.650
2.660
5,048
-0.08(-2.92%)
Feb 21, 2020
2.740
2.750
2.600
2.740
2,400
+0.10(+3.59%)
Feb 20, 2020
2.615
2.645
2.609
2.645
4,042
+0.04(+1.73%)
Feb 19, 2020
2.610
2.630
2.600
2.600
4,098
-0.01(-0.38%)
Feb 18, 2020
2.730
2.730
2.600
2.610
10,894
-0.21(-7.45%)
Feb 14, 2020
2.850
2.850
2.700
2.820
8,900
-0.11(-3.75%)
Feb 13, 2020
2.702
2.930
2.702
2.930
1,767
+0.04(+1.38%)
Feb 12, 2020
2.820
2.890
2.660
2.890
7,880
-0.06(-2.03%)
Feb 11, 2020
2.750
2.950
2.750
2.950
1,614
+0.16(+5.73%)
Feb 10, 2020
2.700
2.790
2.640
2.790
5,161
-0.01(-0.36%)
Feb 07, 2020
2.750
2.800
2.705
2.800
4,900
+0.00(+0.17%)
Feb 06, 2020
2.770
2.795
2.765
2.795
2,417
-0.00(-0.17%)
Feb 05, 2020
2.730
2.835
2.720
2.800
2,694
+0.10(+3.70%)
Feb 04, 2020
2.760
2.850
2.640
2.700
12,642
-0.14(-4.93%)
Feb 03, 2020
2.890
2.950
2.840
2.840
5,295
+0.00(+0.00%)
Jan 31, 2020
2.930
2.930
2.750
2.840
7,400
-0.11(-3.73%)
Jan 30, 2020
3.000
3.000
2.940
2.950
2,449
-0.10(-3.28%)
Jan 29, 2020
3.070
3.110
2.950
3.050
17,631
-0.02(-0.65%)
Jan 28, 2020
3.100
3.100
2.950
3.070
6,823
-0.05(-1.60%)
Jan 27, 2020
3.200
3.224
3.100
3.120
23,728
-0.11(-3.41%)
Jan 24, 2020
3.015
3.230
3.015
3.230
12,100
+0.03(+0.94%)
Jan 23, 2020
3.240
3.250
3.000
3.200
9,387
-0.12(-3.61%)
Jan 22, 2020
3.210
3.320
3.000
3.320
14,490
+0.16(+5.06%)
Jan 21, 2020
3.300
3.310
3.018
3.160
54,092
-0.09(-2.77%)
Jan 17, 2020
3.000
3.290
3.000
3.250
29,100
+0.25(+8.33%)
Jan 16, 2020
3.000
3.055
2.960
3.000
8,143
+0.00(+0.00%)
Jan 15, 2020
3.050
3.050
2.910
3.000
27,850
-0.07(-2.28%)
Jan 14, 2020
3.070
3.080
2.920
3.070
25,621
+0.01(+0.33%)
Jan 13, 2020
3.000
3.110
2.880
3.060
98,204
+0.06(+2.00%)
Jan 10, 2020
3.111
3.111
2.980
3.000
47,200
-0.10(-3.23%)
Jan 09, 2020
2.990
3.333
2.980
3.100
55,326
+0.12(+4.03%)
Jan 08, 2020
2.890
3.090
2.880
2.980
54,504
+0.09(+3.11%)
Jan 07, 2020
2.880
2.902
2.880
2.890
13,191
+0.00(+0.00%)
Jan 06, 2020
2.896
2.896
2.860
2.890
4,144
+0.01(+0.35%)
Jan 03, 2020
2.890
2.960
2.860
2.880
12,500
+0.01(+0.35%)
Jan 02, 2020
2.882
2.920
2.870
2.870
3,374
+0.00(+0.00%)
Dec 31, 2019
2.780
2.890
2.744
2.870
21,200
+0.04(+1.41%)
Dec 30, 2019
2.760
2.860
2.710
2.830
24,164
+0.08(+2.91%)
Dec 27, 2019
2.650
2.850
2.635
2.750
20,300
+0.08(+3.00%)
Dec 26, 2019
2.750
2.770
2.600
2.670
24,340
-0.10(-3.61%)
Dec 24, 2019
2.730
2.770
2.730
2.770
4,000
+0.00(+0.00%)
Dec 23, 2019
2.650
2.780
2.650
2.770
34,244
+0.00(+0.00%)
Dec 20, 2019
2.640
2.770
2.510
2.770
42,100
+0.14(+5.32%)
Dec 19, 2019
2.650
2.770
2.520
2.630
37,240
+0.00(+0.00%)
Dec 18, 2019
2.630
2.630
2.600
2.630
3,904
+0.00(+0.00%)
Dec 17, 2019
2.570
2.630
2.561
2.630
9,703
+0.03(+1.15%)
Dec 16, 2019
2.640
2.700
2.500
2.600
141,339
-0.03(-1.33%)
Dec 13, 2019
2.750
2.750
2.590
2.635
11,500
-0.12(-4.18%)
Dec 12, 2019
2.660
2.750
2.610
2.750
27,241
+0.14(+5.36%)
Dec 11, 2019
2.590
2.686
2.590
2.610
19,934
-0.02(-0.76%)
Dec 10, 2019
2.590
2.740
2.590
2.630
22,392
+0.03(+1.15%)
Dec 09, 2019
2.360
2.670
2.360
2.600
36,286
+0.23(+9.70%)
Dec 06, 2019
2.360
2.486
2.360
2.370
72,400
+0.01(+0.42%)
Dec 05, 2019
2.150
2.400
2.130
2.360
151,860
+0.26(+12.38%)
Dec 04, 2019
2.190
2.270
2.100
2.100
187,588
-0.07(-3.23%)
Dec 03, 2019
2.080
2.180
2.080
2.170
27,188
+0.05(+2.36%)
Dec 02, 2019
2.140
2.190
2.100
2.120
33,821
-0.05(-2.30%)
Nov 29, 2019
2.150
2.170
2.150
2.170
6,200
-0.02(-0.91%)
Nov 27, 2019
2.100
2.200
2.040
2.190
27,300
+0.02(+0.92%)
Nov 26, 2019
2.170
2.210
2.150
2.170
10,937
+0.04(+1.88%)
Nov 25, 2019
2.250
2.250
2.100
2.130
16,973
-0.07(-3.18%)
Nov 22, 2019
2.250
2.280
2.200
2.200
33,300
-0.04(-1.79%)
Nov 21, 2019
2.270
2.270
2.200
2.240
11,981
+0.04(+1.82%)
Nov 20, 2019
2.280
2.320
2.200
2.200
14,639
-0.08(-3.51%)
Nov 19, 2019
2.146
2.280
2.146
2.280
4,981
+0.05(+2.24%)
Nov 18, 2019
2.290
2.290
2.220
2.230
2,687
-0.05(-2.19%)
Nov 15, 2019
2.330
2.350
2.235
2.280
16,500
-0.08(-3.39%)
Nov 14, 2019
2.390
2.415
2.300
2.360
17,711
-0.06(-2.48%)
Nov 13, 2019
2.365
2.420
2.309
2.420
11,078
+0.07(+2.98%)
Nov 12, 2019
2.380
2.390
2.300
2.350
21,047
-0.02(-0.84%)
Nov 11, 2019
2.370
2.450
2.370
2.370
9,494
-0.04(-1.66%)
Nov 08, 2019
2.430
2.440
2.400
2.410
4,900
+0.07(+2.99%)
Nov 07, 2019
2.354
2.368
2.310
2.340
15,571
-0.06(-2.50%)
Nov 06, 2019
2.390
2.450
2.350
2.400
31,987
+0.05(+2.13%)
Nov 05, 2019
2.360
2.460
2.300
2.350
29,045
+0.03(+1.29%)
Nov 04, 2019
2.320
2.390
2.320
2.320
11,066
+0.00(+0.00%)
Nov 01, 2019
2.320
2.550
2.240
2.320
68,300
+0.02(+0.87%)
Oct 31, 2019
2.210
2.300
2.190
2.300
72,862
+0.13(+5.99%)
Oct 30, 2019
2.150
2.200
2.150
2.170
3,182
+0.02(+0.93%)
Oct 29, 2019
2.160
2.235
2.140
2.150
19,525
-0.01(-0.46%)
Oct 28, 2019
2.210
2.310
2.160
2.160
28,746
-0.06(-2.70%)
Oct 25, 2019
2.265
2.265
2.140
2.220
58,300
+0.02(+0.91%)
Oct 24, 2019
2.410
2.410
2.200
2.200
18,418
-0.10(-4.35%)
Oct 23, 2019
2.481
2.481
2.110
2.300
63,145
-0.09(-3.77%)
Oct 22, 2019
2.420
2.470
2.340
2.390
42,127
-0.11(-4.40%)
Oct 21, 2019
2.510
2.657
2.420
2.500
22,831
+0.03(+1.21%)
Oct 18, 2019
2.520
2.670
2.460
2.470
47,600
-0.06(-2.37%)
Oct 17, 2019
2.650
2.740
2.530
2.530
42,073
-0.15(-5.60%)
Oct 16, 2019
2.780
2.780
2.630
2.680
35,473
-0.03(-1.11%)
Oct 15, 2019
2.850
2.850
2.700
2.710
37,517
-0.14(-4.91%)
Oct 14, 2019
2.790
2.870
2.640
2.850
39,861
-0.02(-0.70%)
Oct 11, 2019
2.690
2.870
2.570
2.870
38,100
+0.19(+7.09%)
Oct 10, 2019
2.917
2.917
2.670
2.680
27,558
-0.13(-4.63%)
Oct 09, 2019
2.900
2.930
2.660
2.810
20,244
-0.14(-4.75%)
Oct 08, 2019
2.760
2.950
2.660
2.950
17,673
+0.20(+7.27%)
Oct 07, 2019
2.800
2.800
2.680
2.750
17,044
-0.05(-1.79%)
Oct 04, 2019
3.020
3.060
2.630
2.800
108,800
-0.20(-6.67%)
Oct 03, 2019
2.800
3.030
2.800
3.000
10,467
+0.00(+0.00%)
Oct 02, 2019
3.120
3.120
2.920
3.000
14,888
-0.13(-4.15%)
Oct 01, 2019
3.080
3.290
3.080
3.130
12,877
-0.12(-3.69%)
Sep 30, 2019
3.280
3.290
3.170
3.250
4,087
+0.01(+0.31%)
Sep 27, 2019
3.240
3.240
3.190
3.240
2,000
+0.03(+0.93%)
Sep 26, 2019
3.300
3.300
3.170
3.210
4,414
-0.04(-1.23%)
Sep 25, 2019
3.270
3.300
3.250
3.250
5,630
-0.02(-0.61%)
Sep 24, 2019
3.300
3.300
3.170
3.270
6,690
-0.08(-2.39%)
Sep 23, 2019
3.440
3.440
3.290
3.350
12,747
-0.12(-3.46%)
Sep 20, 2019
3.350
3.470
3.272
3.470
8,000
+0.12(+3.58%)
Sep 19, 2019
3.200
3.500
3.200
3.350
29,090
+0.14(+4.36%)
Sep 18, 2019
3.310
3.420
3.200
3.210
18,704
-0.14(-4.18%)
Sep 17, 2019
3.250
3.480
3.250
3.350
17,862
-0.14(-4.01%)
Sep 16, 2019
3.450
3.550
3.450
3.490
4,387
+0.04(+1.16%)
Sep 13, 2019
3.350
3.450
3.220
3.450
18,100
+0.15(+4.55%)
Sep 12, 2019
3.340
3.400
3.300
3.300
2,281
-0.09(-2.65%)
Sep 11, 2019
3.260
3.450
3.170
3.390
126,410
-0.06(-1.74%)
Sep 10, 2019
3.250
3.450
3.250
3.450
5,783
+0.05(+1.47%)
Sep 09, 2019
3.300
3.529
3.190
3.400
29,346
-0.05(-1.45%)
Sep 06, 2019
3.520
3.660
3.260
3.450
40,200
-0.11(-3.09%)
Sep 05, 2019
3.960
3.960
3.065
3.560
13,611
+0.26(+7.88%)
Sep 04, 2019
3.190
3.450
3.100
3.300
367,219
+0.13(+4.10%)
Sep 03, 2019
3.530
3.590
3.150
3.170
29,407
-0.37(-10.45%)
Aug 30, 2019
3.720
3.890
3.420
3.540
7,100
-0.03(-0.84%)
Aug 29, 2019
3.600
3.650
3.560
3.570
5,163
-0.08(-2.19%)
Aug 28, 2019
3.460
3.760
3.430
3.650
61,541
+0.05(+1.39%)
Aug 27, 2019
3.460
3.750
3.410
3.600
30,749
+0.00(+0.00%)
Aug 26, 2019
3.700
3.700
3.500
3.600
9,023
-0.18(-4.76%)
Aug 23, 2019
3.870
3.970
3.660
3.780
7,800
-0.17(-4.30%)
Aug 22, 2019
3.950
3.950
3.700
3.950
8,946
+0.00(+0.00%)
Aug 21, 2019
3.880
3.980
3.600
3.950
16,064
+0.05(+1.28%)
Aug 20, 2019
3.900
3.900
3.510
3.900
27,483
-0.05(-1.27%)
Aug 19, 2019
3.350
3.960
3.350
3.950
29,412
+0.38(+10.64%)
Aug 16, 2019
3.570
3.570
3.340
3.570
24,600
+0.04(+1.13%)
Aug 15, 2019
3.650
3.690
3.110
3.530
27,217
-0.12(-3.29%)
Aug 14, 2019
3.600
3.800
3.550
3.650
8,558
-0.15(-3.95%)
Aug 13, 2019
3.890
4.000
3.680
3.800
19,374
-0.20(-5.00%)
Aug 12, 2019
3.850
4.000
3.680
4.000
32,325
+0.03(+0.76%)
Aug 09, 2019
3.763
4.010
3.763
3.970
10,000
+0.11(+2.85%)
Aug 08, 2019
3.980
4.050
3.840
3.860
2,886
-0.15(-3.74%)
Aug 07, 2019
3.970
4.050
3.880
4.010
6,440
-0.04(-0.99%)
Aug 06, 2019
3.950
4.100
3.900
4.050
20,553
+0.07(+1.76%)
Aug 05, 2019
4.010
4.178
3.980
3.980
9,599
-0.11(-2.69%)
Aug 02, 2019
4.200
4.235
3.921
4.090
37,500
+0.00(+0.00%)
Aug 01, 2019
4.110
4.420
4.060
4.090
67,205
-0.07(-1.68%)
Jul 31, 2019
4.190
4.355
3.960
4.160
101,644
+0.16(+4.00%)
Jul 30, 2019
4.200
4.200
3.870
4.000
30,179
+0.02(+0.50%)
Jul 29, 2019
4.100
4.190
3.960
3.980
64,466
-0.18(-4.33%)
Jul 26, 2019
4.050
4.200
4.000
4.160
12,300
-0.03(-0.72%)
Jul 25, 2019
4.180
4.190
4.165
4.190
1,568
+0.00(+0.00%)
Jul 24, 2019
4.190
4.190
4.190
4.190
1,103
+0.00(+0.00%)
Jul 23, 2019
4.190
4.200
4.170
4.190
4,677
-0.01(-0.24%)
Jul 22, 2019
4.190
4.200
4.130
4.200
5,209
+0.00(+0.00%)
Jul 19, 2019
4.250
4.250
4.053
4.200
36,600
-0.05(-1.18%)
Jul 18, 2019
4.350
4.390
4.098
4.250
29,255
-0.14(-3.19%)
Jul 17, 2019
3.940
4.390
3.940
4.390
33,798
+0.44(+11.14%)
Jul 16, 2019
3.950
3.950
3.900
3.950
38,981
+0.01(+0.25%)
Jul 15, 2019
3.920
3.950
3.920
3.940
4,990
+0.07(+1.81%)
Jul 12, 2019
3.730
3.890
3.700
3.870
122,700
+0.14(+3.75%)
Jul 11, 2019
3.750
3.800
3.700
3.730
257,585
-0.07(-1.84%)
Jul 10, 2019
3.720
3.850
3.700
3.800
8,216
-0.03(-0.78%)
Jul 09, 2019
3.850
3.900
3.800
3.830
114,949
-0.12(-3.04%)
Jul 08, 2019
3.899
3.950
3.899
3.950
101,750
+0.00(+0.00%)
Jul 05, 2019
3.910
3.950
3.710
3.950
6,200
+0.00(+0.00%)
Jul 03, 2019
3.863
3.950
3.863
3.950
3,100
+0.05(+1.28%)
Jul 02, 2019
3.900
3.900
3.900
3.900
1,662
+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.