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
Cinedigm Corp
(NQ:
CIDM
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 30, 2020
1.810
1.940
1.670
1.910
2,941,812
+0.10(+5.52%)
Jun 29, 2020
1.910
1.970
1.800
1.810
1,468,678
-0.01(-0.55%)
Jun 26, 2020
2.050
2.080
1.790
1.820
1,915,500
-0.28(-13.33%)
Jun 25, 2020
2.130
2.200
2.050
2.100
1,515,467
-0.06(-2.78%)
Jun 24, 2020
2.220
2.400
2.140
2.160
3,278,403
-0.14(-6.09%)
Jun 23, 2020
2.250
2.400
2.220
2.300
3,539,019
-0.05(-2.13%)
Jun 22, 2020
2.370
2.400
2.260
2.350
2,540,528
+0.02(+0.86%)
Jun 19, 2020
2.220
2.450
2.130
2.330
4,842,900
+0.14(+6.39%)
Jun 18, 2020
2.080
2.270
2.050
2.190
1,516,405
-0.03(-1.35%)
Jun 17, 2020
2.160
2.290
1.970
2.220
4,395,200
-0.02(-0.89%)
Jun 16, 2020
2.350
2.370
2.160
2.240
2,558,139
-0.11(-4.68%)
Jun 15, 2020
2.320
2.530
2.260
2.350
4,609,111
+0.11(+4.91%)
Jun 12, 2020
2.500
2.650
2.210
2.240
3,191,100
-0.20(-8.20%)
Jun 11, 2020
2.110
2.810
2.020
2.440
9,694,253
+0.10(+4.27%)
Jun 10, 2020
2.550
2.680
2.290
2.340
3,889,706
-0.06(-2.50%)
Jun 09, 2020
2.570
2.760
2.300
2.400
4,836,233
-0.50(-17.24%)
Jun 08, 2020
3.070
3.200
2.650
2.900
14,971,812
+0.16(+5.84%)
Jun 05, 2020
2.970
2.990
2.310
2.740
24,845,700
-0.89(-24.52%)
Jun 04, 2020
4.380
6.000
3.150
3.630
223,208,928
+2.32(+177.10%)
Jun 03, 2020
0.7500
1.500
0.7200
1.310
50,167,904
+0.58(+79.82%)
Jun 02, 2020
0.7800
0.8000
0.6800
0.7285
6,225,479
-0.03(-4.02%)
Jun 01, 2020
0.8000
0.8274
0.7490
0.7590
4,239,546
-0.09(-10.71%)
May 29, 2020
0.9900
1.040
0.8226
0.8500
9,287,100
-0.02(-2.30%)
May 28, 2020
0.9000
0.9200
0.8300
0.8700
4,517,677
-0.03(-3.33%)
May 27, 2020
0.9400
0.9400
0.7700
0.9000
5,037,139
+0.04(+4.77%)
May 26, 2020
0.8900
0.9798
0.8500
0.8590
3,708,925
+0.01(+1.42%)
May 22, 2020
0.9500
0.9820
0.8400
0.8470
4,904,200
-0.15(-15.30%)
May 21, 2020
1.360
1.400
0.9200
1.000
13,878,285
-0.27(-21.26%)
May 20, 2020
0.7500
2.630
0.6800
1.270
89,856,304
+0.65(+104.84%)
May 19, 2020
0.6400
0.6499
0.6078
0.6200
68,896
-0.03(-4.62%)
May 18, 2020
0.6300
0.6500
0.6100
0.6500
69,212
+0.00(+0.00%)
May 15, 2020
0.6020
0.6549
0.5800
0.6500
156,700
-0.01(-1.52%)
May 14, 2020
0.5581
0.7500
0.5200
0.6600
934,860
+0.11(+20.00%)
May 13, 2020
0.5500
0.5700
0.5300
0.5500
65,546
-0.02(-3.51%)
May 12, 2020
0.6000
0.6000
0.5100
0.5700
176,779
-0.04(-6.25%)
May 11, 2020
0.6000
0.6509
0.5628
0.6080
263,780
+0.03(+4.83%)
May 08, 2020
0.5350
0.5900
0.5110
0.5800
799,500
+0.05(+9.43%)
May 07, 2020
0.5300
0.5300
0.5000
0.5300
38,193
+0.02(+4.56%)
May 06, 2020
0.5288
0.5322
0.5000
0.5069
56,437
-0.00(-0.61%)
May 05, 2020
0.5102
0.5306
0.5100
0.5100
14,458
-0.00(-0.02%)
May 04, 2020
0.5092
0.5600
0.4500
0.5101
108,751
+0.01(+1.90%)
May 01, 2020
0.5000
0.5300
0.5000
0.5006
54,200
-0.02(-3.73%)
Apr 30, 2020
0.5599
0.5656
0.5000
0.5200
55,136
-0.04(-7.14%)
Apr 29, 2020
0.5400
0.5700
0.5000
0.5600
28,764
+0.02(+3.70%)
Apr 28, 2020
0.5500
0.5803
0.5255
0.5400
90,833
-0.01(-1.82%)
Apr 27, 2020
0.5600
0.5900
0.5301
0.5500
76,620
+0.02(+3.73%)
Apr 24, 2020
0.5532
0.5800
0.5214
0.5302
65,600
-0.03(-5.32%)
Apr 23, 2020
0.5900
0.6000
0.5200
0.5600
209,890
-0.06(-9.68%)
Apr 22, 2020
0.6000
0.6500
0.5600
0.6200
669,427
+0.09(+16.98%)
Apr 21, 2020
0.4600
0.8200
0.4200
0.5300
2,150,437
+0.06(+12.77%)
Apr 20, 2020
0.4600
0.4970
0.4200
0.4700
131,289
+0.02(+4.44%)
Apr 17, 2020
0.4000
0.4600
0.3720
0.4500
267,300
+0.04(+9.76%)
Apr 16, 2020
0.4200
0.4200
0.3700
0.4100
36,785
+0.01(+2.50%)
Apr 15, 2020
0.4100
0.4300
0.3700
0.4000
87,014
-0.01(-2.44%)
Apr 14, 2020
0.4494
0.4494
0.3800
0.4100
60,840
+0.01(+2.50%)
Apr 13, 2020
0.3900
0.4000
0.3900
0.4000
26,483
+0.03(+8.11%)
Apr 09, 2020
0.3800
0.4000
0.3700
0.3700
22,800
+0.00(+0.00%)
Apr 08, 2020
0.3796
0.4000
0.3700
0.3700
87,639
-0.03(-7.50%)
Apr 07, 2020
0.3800
0.4100
0.3200
0.4000
134,544
+0.03(+7.01%)
Apr 06, 2020
0.3683
0.4000
0.3200
0.3738
25,324
+0.01(+2.19%)
Apr 03, 2020
0.3500
0.3900
0.3500
0.3658
19,100
-0.02(-6.21%)
Apr 02, 2020
0.4200
0.4200
0.3780
0.3900
53,903
-0.04(-9.30%)
Apr 01, 2020
0.3800
0.4500
0.3500
0.4300
55,876
+0.07(+17.84%)
Mar 31, 2020
0.3300
0.4015
0.3300
0.3649
94,985
+0.02(+7.32%)
Mar 30, 2020
0.3500
0.3700
0.3200
0.3400
76,498
+0.00(+0.00%)
Mar 27, 2020
0.3000
0.3900
0.2800
0.3400
75,800
+0.03(+9.68%)
Mar 26, 2020
0.3100
0.3396
0.3000
0.3100
63,602
+0.01(+3.33%)
Mar 25, 2020
0.3096
0.3230
0.2800
0.3000
64,069
-0.01(-3.13%)
Mar 24, 2020
0.3100
0.3224
0.2630
0.3097
61,512
+0.02(+6.06%)
Mar 23, 2020
0.3110
0.3336
0.2500
0.2920
135,359
-0.03(-8.75%)
Mar 20, 2020
0.3400
0.3429
0.3030
0.3200
39,400
-0.01(-2.59%)
Mar 19, 2020
0.3789
0.3789
0.3110
0.3285
81,907
-0.06(-15.51%)
Mar 18, 2020
0.3800
0.4800
0.3210
0.3888
248,847
+0.01(+2.32%)
Mar 17, 2020
0.3200
0.4200
0.3000
0.3800
324,548
+0.07(+22.50%)
Mar 16, 2020
0.3500
0.3500
0.3001
0.3102
24,581
-0.04(-11.70%)
Mar 13, 2020
0.3480
0.3550
0.3480
0.3513
18,700
+0.00(+0.92%)
Mar 12, 2020
0.3500
0.3910
0.3000
0.3481
100,845
-0.04(-9.56%)
Mar 11, 2020
0.4700
0.4700
0.3830
0.3849
66,647
-0.06(-12.52%)
Mar 10, 2020
0.3530
0.4500
0.3501
0.4400
32,712
+0.09(+25.68%)
Mar 09, 2020
0.4500
0.4578
0.3500
0.3501
64,199
-0.11(-23.76%)
Mar 06, 2020
0.4870
0.4999
0.4500
0.4592
6,900
-0.05(-9.96%)
Mar 05, 2020
0.5300
0.5400
0.4700
0.5100
9,341
-0.01(-1.92%)
Mar 04, 2020
0.4800
0.5300
0.4300
0.5200
91,269
+0.03(+6.12%)
Mar 03, 2020
0.4400
0.4900
0.4200
0.4900
42,708
+0.07(+16.25%)
Mar 02, 2020
0.4625
0.5090
0.3700
0.4215
181,481
-0.04(-8.88%)
Feb 28, 2020
0.5101
0.5394
0.4626
0.4626
104,000
-0.05(-9.29%)
Feb 27, 2020
0.5200
0.5872
0.5029
0.5100
146,633
-0.01(-2.49%)
Feb 26, 2020
0.5210
0.5700
0.5200
0.5230
21,596
-0.01(-1.10%)
Feb 25, 2020
0.5430
0.6000
0.5200
0.5288
34,085
-0.04(-7.23%)
Feb 24, 2020
0.5785
0.6469
0.5170
0.5700
80,187
+0.01(+2.11%)
Feb 21, 2020
0.5247
0.5776
0.5100
0.5582
20,400
+0.04(+7.33%)
Feb 20, 2020
0.5290
0.5362
0.5000
0.5201
110,187
-0.02(-3.69%)
Feb 19, 2020
0.6200
0.6200
0.5000
0.5400
142,900
+0.00(+0.00%)
Feb 18, 2020
0.5500
0.5700
0.5300
0.5400
237,729
+0.02(+3.47%)
Feb 14, 2020
0.5775
0.5775
0.5000
0.5219
105,100
-0.03(-5.11%)
Feb 13, 2020
0.5500
0.5797
0.5203
0.5500
56,565
+0.02(+3.77%)
Feb 12, 2020
0.5301
0.5720
0.5200
0.5300
17,245
+0.00(+0.00%)
Feb 11, 2020
0.5600
0.5900
0.5100
0.5300
88,382
-0.04(-7.02%)
Feb 10, 2020
0.6100
0.6100
0.5400
0.5700
89,531
-0.03(-4.28%)
Feb 07, 2020
0.5639
0.6379
0.5400
0.5955
225,500
+0.05(+9.93%)
Feb 06, 2020
0.5823
0.6000
0.5300
0.5417
116,424
-0.02(-3.27%)
Feb 05, 2020
0.6200
0.6457
0.5221
0.5600
263,072
-0.05(-8.94%)
Feb 04, 2020
0.5200
0.8000
0.5000
0.6150
1,591,585
+0.09(+17.19%)
Feb 03, 2020
0.5400
0.5400
0.5248
0.5248
20,471
-0.02(-2.81%)
Jan 31, 2020
0.5370
0.5400
0.5301
0.5400
13,000
-0.00(-0.42%)
Jan 30, 2020
0.5332
0.5540
0.5300
0.5423
44,945
-0.02(-3.16%)
Jan 29, 2020
0.5300
0.5600
0.5200
0.5600
20,569
+0.02(+4.09%)
Jan 28, 2020
0.5800
0.5873
0.5202
0.5380
126,978
-0.04(-7.24%)
Jan 27, 2020
0.6000
0.6000
0.5600
0.5800
82,320
-0.04(-7.07%)
Jan 24, 2020
0.6500
0.6676
0.5900
0.6241
68,100
-0.04(-5.43%)
Jan 23, 2020
0.6600
0.6699
0.6250
0.6599
22,211
+0.00(+0.32%)
Jan 22, 2020
0.6700
0.6780
0.6240
0.6578
92,057
-0.01(-2.11%)
Jan 21, 2020
0.7100
0.7300
0.5568
0.6720
182,152
-0.04(-6.01%)
Jan 17, 2020
0.7120
0.7263
0.6792
0.7150
34,400
+0.01(+1.78%)
Jan 16, 2020
0.7000
0.7100
0.6701
0.7025
58,121
+0.01(+1.08%)
Jan 15, 2020
0.7100
0.7200
0.6940
0.6950
17,251
+0.01(+0.72%)
Jan 14, 2020
0.7200
0.7200
0.6900
0.6900
75,321
-0.02(-2.82%)
Jan 13, 2020
0.7100
0.7189
0.6900
0.7100
42,617
-0.01(-1.16%)
Jan 10, 2020
0.7900
0.8000
0.6700
0.7183
141,200
-0.03(-4.23%)
Jan 09, 2020
0.7300
0.7600
0.7001
0.7500
64,684
+0.02(+2.74%)
Jan 08, 2020
0.7300
0.7800
0.7000
0.7300
36,864
+0.01(+0.69%)
Jan 07, 2020
0.7000
0.7990
0.7000
0.7250
38,046
+0.00(+0.68%)
Jan 06, 2020
0.8200
0.8201
0.7200
0.7201
73,773
-0.10(-11.82%)
Jan 03, 2020
0.8200
0.8701
0.8000
0.8166
192,000
+0.10(+13.42%)
Jan 02, 2020
0.7300
0.7500
0.7200
0.7200
33,389
+0.02(+2.86%)
Dec 31, 2019
0.7200
0.7700
0.6900
0.7000
48,100
-0.02(-3.25%)
Dec 30, 2019
0.7900
0.7900
0.6801
0.7235
33,893
+0.03(+4.86%)
Dec 27, 2019
0.7000
0.7300
0.6900
0.6900
49,900
-0.03(-4.17%)
Dec 26, 2019
0.7696
0.7886
0.7000
0.7200
45,901
-0.02(-3.03%)
Dec 24, 2019
0.8800
0.8800
0.7425
0.7425
53,300
-0.11(-12.65%)
Dec 23, 2019
0.8700
0.8700
0.7700
0.8500
16,991
+0.01(+1.19%)
Dec 20, 2019
0.7700
0.8500
0.7320
0.8400
12,000
+0.04(+5.00%)
Dec 19, 2019
0.7600
0.8100
0.7600
0.8000
25,928
+0.01(+1.38%)
Dec 18, 2019
0.7820
0.7891
0.7605
0.7891
5,760
+0.00(+0.00%)
Dec 17, 2019
0.8000
0.8000
0.7321
0.7891
20,876
+0.01(+0.96%)
Dec 16, 2019
0.7500
0.7816
0.7500
0.7816
7,775
+0.03(+4.21%)
Dec 13, 2019
0.7700
0.7869
0.7500
0.7500
25,100
-0.05(-6.25%)
Dec 12, 2019
0.8000
0.8000
0.7900
0.8000
10,233
+0.00(+0.50%)
Dec 11, 2019
0.7800
0.8000
0.7500
0.7960
9,027
-0.00(-0.50%)
Dec 10, 2019
0.7900
0.8000
0.7600
0.8000
5,798
-0.04(-4.31%)
Dec 09, 2019
0.8000
0.8360
0.7500
0.8360
13,039
+0.04(+4.50%)
Dec 06, 2019
0.7500
0.8139
0.7500
0.8000
19,800
+0.00(+0.41%)
Dec 05, 2019
0.8000
0.8499
0.7500
0.7967
19,130
-0.00(-0.41%)
Dec 04, 2019
0.8100
0.8300
0.8000
0.8000
12,964
-0.01(-0.87%)
Dec 03, 2019
0.8000
0.8100
0.7900
0.8070
10,845
+0.04(+4.68%)
Dec 02, 2019
0.7739
0.8000
0.7709
0.7709
9,643
+0.00(+0.12%)
Nov 29, 2019
0.7550
0.7895
0.7300
0.7700
42,800
+0.02(+2.68%)
Nov 27, 2019
0.7499
0.7539
0.7201
0.7499
29,300
+0.01(+2.01%)
Nov 26, 2019
0.7400
0.7500
0.7200
0.7351
51,372
-0.01(-0.76%)
Nov 25, 2019
0.7300
0.7575
0.7300
0.7407
68,214
+0.01(+1.47%)
Nov 22, 2019
0.7568
0.8050
0.7253
0.7300
71,600
+0.00(+0.00%)
Nov 21, 2019
0.8500
0.8500
0.7120
0.7300
47,423
-0.12(-13.89%)
Nov 20, 2019
0.9100
0.9100
0.8478
0.8478
12,655
-0.06(-6.84%)
Nov 19, 2019
0.8650
0.9100
0.8318
0.9100
32,121
+0.06(+6.56%)
Nov 18, 2019
0.8500
0.8978
0.8300
0.8540
13,689
-0.03(-3.10%)
Nov 15, 2019
0.9000
0.9100
0.8500
0.8813
96,300
-0.02(-2.08%)
Nov 14, 2019
0.8690
0.9100
0.8650
0.9000
5,382
+0.03(+3.57%)
Nov 13, 2019
0.8690
0.8690
0.8510
0.8690
28,129
+0.02(+2.24%)
Nov 12, 2019
0.8800
0.9400
0.8200
0.8500
17,507
-0.07(-7.17%)
Nov 11, 2019
0.9500
1.020
0.7704
0.9157
114,264
-0.02(-1.70%)
Nov 08, 2019
0.9500
0.9500
0.8920
0.9315
16,200
+0.01(+1.20%)
Nov 07, 2019
0.9430
0.9500
0.8945
0.9205
55,234
-0.02(-1.90%)
Nov 06, 2019
0.9500
0.9500
0.8643
0.9383
18,554
-0.00(-0.18%)
Nov 05, 2019
0.9400
0.9500
0.8600
0.9400
33,556
-0.01(-0.54%)
Nov 04, 2019
0.9800
0.9800
0.9400
0.9451
34,798
+0.03(+3.29%)
Nov 01, 2019
1.000
1.000
0.9058
0.9150
23,000
-0.05(-5.67%)
Oct 31, 2019
1.050
1.050
0.9700
0.9700
12,791
-0.03(-3.00%)
Oct 30, 2019
1.000
1.050
1.000
1.000
3,145
+0.00(+0.00%)
Oct 29, 2019
1.010
1.060
1.000
1.000
8,460
-0.03(-2.91%)
Oct 28, 2019
1.080
1.110
1.030
1.030
24,488
-0.06(-5.50%)
Oct 25, 2019
1.050
1.160
1.020
1.090
65,600
+0.10(+10.10%)
Oct 24, 2019
1.000
1.040
0.9800
0.9900
11,636
+0.01(+0.94%)
Oct 23, 2019
0.9700
1.010
0.9700
0.9808
3,270
-0.02(-1.92%)
Oct 22, 2019
1.010
1.020
0.9500
1.000
46,821
+0.03(+3.09%)
Oct 21, 2019
0.9000
1.050
0.8500
0.9700
84,617
+0.03(+2.81%)
Oct 18, 2019
0.8851
0.9435
0.8800
0.9435
11,700
+0.03(+3.80%)
Oct 17, 2019
0.8880
0.9100
0.8880
0.9090
1,277
+0.03(+3.26%)
Oct 16, 2019
0.9300
0.9300
0.7737
0.8803
75,281
-0.04(-4.43%)
Oct 15, 2019
0.8930
0.9300
0.8930
0.9211
3,003
+0.01(+0.91%)
Oct 14, 2019
0.8800
0.9200
0.8701
0.9128
18,263
-0.02(-1.86%)
Oct 11, 2019
0.9590
0.9797
0.8609
0.9301
45,200
-0.04(-4.11%)
Oct 10, 2019
1.020
1.030
0.9072
0.9700
44,922
-0.04(-3.96%)
Oct 09, 2019
0.9500
1.030
0.9500
1.010
30,666
+0.04(+4.12%)
Oct 08, 2019
0.8400
0.9700
0.7800
0.9700
78,256
+0.13(+15.48%)
Oct 07, 2019
0.8400
0.8400
0.7854
0.8400
4,652
+0.00(+0.25%)
Oct 04, 2019
0.8330
0.8560
0.8301
0.8379
10,700
+0.04(+4.74%)
Oct 03, 2019
0.8500
0.8500
0.8000
0.8000
59,231
-0.04(-5.20%)
Oct 02, 2019
0.8040
0.8700
0.8000
0.8439
8,334
-0.01(-0.72%)
Oct 01, 2019
0.8500
0.8700
0.8000
0.8500
15,719
-0.04(-4.49%)
Sep 30, 2019
0.9000
0.9000
0.8900
0.8900
893
+0.01(+1.14%)
Sep 27, 2019
0.8700
0.9217
0.8500
0.8800
4,400
-0.01(-1.12%)
Sep 26, 2019
0.8720
0.9256
0.8500
0.8900
4,671
+0.00(+0.00%)
Sep 25, 2019
0.9280
0.9600
0.8896
0.8900
4,802
+0.04(+4.71%)
Sep 24, 2019
0.8800
0.9900
0.8500
0.8500
13,496
-0.03(-3.41%)
Sep 23, 2019
0.9050
0.9420
0.8500
0.8800
6,405
-0.03(-2.76%)
Sep 20, 2019
0.8800
0.9274
0.7926
0.9050
20,200
+0.04(+4.94%)
Sep 19, 2019
0.9700
1.020
0.8419
0.8624
45,525
-0.09(-9.22%)
Sep 18, 2019
0.9700
1.040
0.9500
0.9500
14,037
-0.03(-3.06%)
Sep 17, 2019
0.9889
1.040
0.9690
0.9800
61,944
-0.00(-0.01%)
Sep 16, 2019
0.9900
1.010
0.9800
0.9801
16,570
+0.03(+3.17%)
Sep 13, 2019
1.000
1.000
0.9500
0.9500
9,400
-0.05(-5.00%)
Sep 12, 2019
0.9600
1.010
0.9500
1.000
4,457
+0.03(+3.09%)
Sep 11, 2019
0.9900
1.090
0.9200
0.9700
48,459
-0.03(-2.77%)
Sep 10, 2019
0.9300
1.000
0.9300
0.9976
39,100
+0.05(+5.01%)
Sep 09, 2019
0.9900
1.015
0.9500
0.9500
15,463
-0.05(-5.00%)
Sep 06, 2019
1.000
1.000
0.9900
1.000
9,100
+0.01(+1.01%)
Sep 05, 2019
0.9700
1.030
0.9500
0.9900
26,795
+0.00(+0.00%)
Sep 04, 2019
0.9900
1.010
0.9500
0.9900
19,865
+0.00(+0.00%)
Sep 03, 2019
1.000
1.030
0.9890
0.9900
8,038
-0.06(-5.71%)
Aug 30, 2019
0.9900
1.050
0.9800
1.050
25,100
+0.06(+6.06%)
Aug 29, 2019
1.010
1.030
0.9900
0.9900
10,310
+0.00(+0.00%)
Aug 28, 2019
1.000
1.060
0.9900
0.9900
14,578
-0.03(-2.94%)
Aug 27, 2019
1.070
1.070
0.9500
1.020
15,635
-0.04(-3.77%)
Aug 26, 2019
1.130
1.130
1.020
1.060
26,555
-0.07(-6.19%)
Aug 23, 2019
1.100
1.140
1.090
1.130
10,600
+0.04(+3.67%)
Aug 22, 2019
1.130
1.140
1.085
1.090
2,348
-0.04(-3.54%)
Aug 21, 2019
1.050
1.130
1.011
1.130
31,671
+0.08(+7.72%)
Aug 20, 2019
1.210
1.295
1.040
1.049
121,311
-0.16(-13.31%)
Aug 19, 2019
1.250
1.280
1.205
1.210
4,149
-0.03(-2.42%)
Aug 16, 2019
1.240
1.240
1.240
1.240
900
+0.02(+1.64%)
Aug 15, 2019
1.250
1.250
1.220
1.220
460
-0.03(-2.40%)
Aug 14, 2019
1.270
1.284
1.170
1.250
23,119
+0.01(+0.81%)
Aug 13, 2019
1.240
1.250
1.240
1.240
2,885
+0.02(+1.64%)
Aug 12, 2019
1.260
1.260
1.220
1.220
8,933
-0.08(-6.15%)
Aug 09, 2019
1.320
1.350
1.230
1.300
18,100
+0.06(+4.84%)
Aug 08, 2019
1.090
1.240
1.070
1.240
19,741
+0.15(+13.76%)
Aug 07, 2019
1.040
1.090
1.040
1.090
19,564
+0.08(+7.92%)
Aug 06, 2019
1.060
1.089
1.010
1.010
22,851
-0.04(-3.91%)
Aug 05, 2019
1.120
1.120
1.050
1.051
9,470
-0.07(-6.15%)
Aug 02, 2019
1.057
1.130
1.055
1.120
9,400
+0.06(+5.66%)
Aug 01, 2019
1.100
1.100
1.060
1.060
35,034
-0.04(-3.64%)
Jul 31, 2019
1.140
1.150
1.100
1.100
7,981
-0.06(-5.17%)
Jul 30, 2019
1.120
1.170
1.120
1.160
6,133
+0.03(+2.65%)
Jul 29, 2019
1.190
1.200
1.050
1.130
18,996
-0.06(-5.38%)
Jul 26, 2019
1.150
1.200
1.150
1.194
3,600
+0.04(+3.84%)
Jul 25, 2019
1.230
1.240
1.140
1.150
57,528
-0.06(-4.96%)
Jul 24, 2019
1.230
1.240
1.180
1.210
44,632
-0.04(-3.20%)
Jul 23, 2019
1.190
1.250
1.180
1.250
17,744
+0.03(+2.46%)
Jul 22, 2019
1.240
1.250
1.150
1.220
7,465
+0.00(+0.00%)
Jul 19, 2019
1.180
1.250
1.174
1.220
74,800
+0.05(+4.27%)
Jul 18, 2019
1.190
1.200
1.150
1.170
13,141
-0.05(-4.10%)
Jul 17, 2019
1.160
1.290
1.090
1.220
68,667
+0.06(+5.17%)
Jul 16, 2019
1.290
1.290
1.150
1.160
70,143
-0.05(-4.13%)
Jul 15, 2019
1.190
1.210
1.160
1.210
37,119
+0.01(+0.83%)
Jul 12, 2019
1.170
1.265
1.160
1.200
10,900
+0.04(+3.45%)
Jul 11, 2019
1.220
1.270
1.150
1.160
42,669
-0.09(-7.20%)
Jul 10, 2019
1.180
1.260
1.180
1.250
20,049
+0.10(+8.70%)
Jul 09, 2019
1.320
1.330
1.150
1.150
32,115
-0.16(-11.98%)
Jul 08, 2019
1.340
1.380
1.280
1.306
17,782
-0.02(-1.77%)
Jul 05, 2019
1.350
1.363
1.330
1.330
21,600
+0.00(+0.00%)
Jul 03, 2019
1.350
1.360
1.330
1.330
10,700
-0.03(-2.21%)
Jul 02, 2019
1.340
1.390
1.310
1.360
32,177
+0.03(+2.26%)
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.