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
Allied Healthcare
(NQ:
AHPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 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
10.40
12.28
9.850
11.78
836,183
+1.16(+10.92%)
Jun 29, 2020
11.29
11.52
10.30
10.62
479,569
-0.64(-5.68%)
Jun 26, 2020
12.69
12.85
11.00
11.26
818,100
-1.07(-8.68%)
Jun 25, 2020
13.89
14.87
12.00
12.33
1,726,460
-0.99(-7.43%)
Jun 24, 2020
11.99
13.76
11.14
13.32
2,466,430
+1.54(+13.07%)
Jun 23, 2020
10.11
12.22
9.190
11.78
1,778,369
+1.56(+15.26%)
Jun 22, 2020
11.14
12.34
10.05
10.22
1,018,643
-2.04(-16.64%)
Jun 19, 2020
10.68
12.80
10.05
12.26
2,274,900
+2.38(+24.09%)
Jun 18, 2020
9.640
10.26
8.610
9.880
972,220
+0.21(+2.17%)
Jun 17, 2020
8.650
10.41
8.140
9.670
1,092,389
+1.02(+11.79%)
Jun 16, 2020
8.060
8.710
7.800
8.650
353,976
+0.45(+5.49%)
Jun 15, 2020
8.200
8.370
7.710
8.200
240,779
+0.23(+2.89%)
Jun 12, 2020
8.510
8.510
7.620
7.970
242,400
-0.30(-3.63%)
Jun 11, 2020
8.450
9.260
7.900
8.270
539,778
-0.42(-4.83%)
Jun 10, 2020
9.100
9.830
8.330
8.690
1,031,133
+0.61(+7.55%)
Jun 09, 2020
7.860
8.200
7.680
8.080
205,593
+0.09(+1.13%)
Jun 08, 2020
7.850
8.090
7.640
7.990
176,211
-0.03(-0.37%)
Jun 05, 2020
8.560
8.678
7.810
8.020
247,700
-0.56(-6.53%)
Jun 04, 2020
8.370
11.32
8.220
8.580
793,732
+0.65(+8.20%)
Jun 03, 2020
8.670
8.670
7.600
7.930
309,842
-0.86(-9.78%)
Jun 02, 2020
9.200
9.270
8.600
8.790
257,032
-0.54(-5.79%)
Jun 01, 2020
9.400
9.770
9.060
9.330
163,010
+0.00(+0.00%)
May 29, 2020
9.210
9.490
8.880
9.330
85,600
+0.07(+0.76%)
May 28, 2020
9.310
9.590
9.090
9.260
79,228
+0.04(+0.43%)
May 27, 2020
9.880
9.910
8.740
9.220
299,317
-0.72(-7.24%)
May 26, 2020
10.21
10.29
9.580
9.940
214,789
-0.17(-1.68%)
May 22, 2020
11.04
11.24
9.844
10.11
364,200
-1.10(-9.81%)
May 21, 2020
11.55
11.80
10.82
11.21
161,558
-0.59(-5.00%)
May 20, 2020
12.23
12.44
11.16
11.80
233,210
-0.48(-3.91%)
May 19, 2020
12.93
13.19
12.22
12.28
109,071
-0.62(-4.81%)
May 18, 2020
12.78
13.38
12.18
12.90
279,519
+0.17(+1.34%)
May 15, 2020
12.61
13.90
12.11
12.73
389,100
-0.30(-2.30%)
May 14, 2020
12.08
14.38
12.08
13.03
732,002
+1.05(+8.76%)
May 13, 2020
12.90
13.45
11.50
11.98
377,979
-0.64(-5.07%)
May 12, 2020
11.64
16.39
11.50
12.62
1,851,980
+0.90(+7.68%)
May 11, 2020
12.00
12.00
11.05
11.72
159,249
+0.23(+2.00%)
May 08, 2020
11.96
12.01
11.23
11.49
143,300
-0.48(-4.01%)
May 07, 2020
11.57
12.00
11.00
11.97
157,679
+0.88(+7.94%)
May 06, 2020
11.40
11.95
11.01
11.09
206,483
+0.17(+1.56%)
May 05, 2020
12.85
12.90
10.53
10.92
676,579
-2.53(-18.81%)
May 04, 2020
9.190
13.75
9.120
13.45
1,850,387
+4.37(+48.13%)
May 01, 2020
9.340
10.00
9.000
9.080
114,600
-0.55(-5.71%)
Apr 30, 2020
10.16
10.49
9.510
9.630
180,201
-1.08(-10.08%)
Apr 29, 2020
11.00
11.13
10.25
10.71
201,029
-0.36(-3.25%)
Apr 28, 2020
12.21
12.25
11.00
11.07
220,388
-1.00(-8.29%)
Apr 27, 2020
12.97
13.00
12.00
12.07
179,896
-0.78(-6.07%)
Apr 24, 2020
12.94
13.37
12.73
12.85
126,600
-0.17(-1.31%)
Apr 23, 2020
13.16
13.53
12.81
13.02
115,935
-0.13(-0.99%)
Apr 22, 2020
13.08
13.50
13.06
13.15
71,108
+0.00(+0.00%)
Apr 21, 2020
13.85
14.07
13.00
13.15
154,045
-0.90(-6.41%)
Apr 20, 2020
14.05
14.79
13.60
14.05
249,663
-0.15(-1.06%)
Apr 17, 2020
14.48
14.49
13.61
14.20
163,300
-0.89(-5.90%)
Apr 16, 2020
13.90
15.37
13.58
15.09
389,977
+0.97(+6.87%)
Apr 15, 2020
14.15
14.55
13.55
14.12
264,369
-0.02(-0.14%)
Apr 14, 2020
15.32
15.58
14.00
14.14
417,606
-1.54(-9.82%)
Apr 13, 2020
16.46
16.55
15.38
15.68
173,991
-0.97(-5.83%)
Apr 09, 2020
16.90
17.06
16.21
16.65
181,500
-0.50(-2.92%)
Apr 08, 2020
17.21
17.50
16.61
17.15
200,198
+0.25(+1.48%)
Apr 07, 2020
18.51
18.51
16.05
16.90
387,687
-1.54(-8.35%)
Apr 06, 2020
18.85
18.85
17.13
18.44
412,305
-0.36(-1.91%)
Apr 03, 2020
18.49
20.00
18.31
18.80
518,100
+0.31(+1.68%)
Apr 02, 2020
18.95
20.20
17.11
18.49
725,003
-1.58(-7.87%)
Apr 01, 2020
18.15
20.95
16.69
20.07
1,056,368
+2.56(+14.62%)
Mar 31, 2020
17.49
17.87
16.27
17.51
329,788
-0.84(-4.58%)
Mar 30, 2020
18.65
19.50
17.53
18.35
525,146
+1.07(+6.19%)
Mar 27, 2020
18.12
21.99
17.01
17.28
1,772,600
+0.66(+3.97%)
Mar 26, 2020
13.85
18.24
13.85
16.62
836,608
+3.23(+24.12%)
Mar 25, 2020
14.00
14.00
12.50
13.39
441,272
-1.35(-9.16%)
Mar 24, 2020
16.20
16.35
13.34
14.74
621,925
-2.61(-15.04%)
Mar 23, 2020
20.00
20.48
16.39
17.35
452,051
-2.05(-10.57%)
Mar 20, 2020
24.49
24.49
15.58
19.40
1,087,600
-5.60(-22.40%)
Mar 19, 2020
22.99
27.81
20.50
25.00
1,801,658
+5.25(+26.58%)
Mar 18, 2020
14.09
20.00
13.10
19.75
2,069,592
+5.80(+41.58%)
Mar 17, 2020
14.09
14.58
13.00
13.95
348,157
-0.04(-0.29%)
Mar 16, 2020
15.65
15.65
12.80
13.99
1,092,004
+2.33(+19.98%)
Mar 13, 2020
12.64
13.70
10.58
11.66
626,600
-1.28(-9.89%)
Mar 12, 2020
16.40
16.45
12.71
12.94
1,071,038
-1.80(-12.21%)
Mar 11, 2020
10.69
16.37
9.820
14.74
2,610,920
+4.56(+44.79%)
Mar 10, 2020
12.63
13.91
9.040
10.18
1,055,632
-3.11(-23.40%)
Mar 09, 2020
16.62
17.75
11.88
13.29
775,119
-4.80(-26.53%)
Mar 06, 2020
19.18
19.82
16.50
18.09
1,174,900
-0.41(-2.22%)
Mar 05, 2020
18.55
22.50
17.25
18.50
3,128,834
+2.36(+14.62%)
Mar 04, 2020
16.10
20.49
15.01
16.14
1,884,866
-3.86(-19.30%)
Mar 03, 2020
13.11
24.39
11.06
20.00
6,227,787
+4.35(+27.80%)
Mar 02, 2020
23.79
23.79
13.00
15.65
2,737,641
-8.35(-34.79%)
Feb 28, 2020
41.44
45.00
15.85
24.00
7,505,600
+8.48(+54.64%)
Feb 27, 2020
5.870
17.95
5.050
15.52
11,514,188
+11.84(+321.74%)
Feb 26, 2020
3.540
4.180
3.420
3.680
2,125,428
+0.27(+7.92%)
Feb 25, 2020
3.040
3.690
2.820
3.410
1,137,077
+0.28(+8.95%)
Feb 24, 2020
2.560
3.480
2.540
3.130
2,269,806
+0.67(+27.24%)
Feb 21, 2020
2.340
2.560
2.110
2.460
468,400
+0.07(+2.93%)
Feb 20, 2020
2.040
2.430
1.980
2.390
743,650
+0.30(+14.35%)
Feb 19, 2020
2.150
2.188
2.010
2.090
116,837
-0.10(-4.57%)
Feb 18, 2020
2.350
2.390
2.150
2.190
172,434
-0.13(-5.60%)
Feb 14, 2020
2.270
2.470
2.220
2.320
165,800
+0.06(+2.65%)
Feb 13, 2020
2.390
2.490
2.210
2.260
459,467
+0.12(+5.61%)
Feb 12, 2020
2.210
2.340
2.100
2.140
281,398
-0.13(-5.73%)
Feb 11, 2020
2.500
2.500
2.200
2.270
229,020
-0.27(-10.63%)
Feb 10, 2020
2.140
2.670
2.080
2.540
784,689
+0.29(+12.89%)
Feb 07, 2020
2.200
2.390
2.100
2.250
374,400
+0.04(+1.81%)
Feb 06, 2020
2.350
2.400
2.180
2.210
346,051
-0.21(-8.68%)
Feb 05, 2020
2.350
2.620
2.280
2.420
359,953
-0.06(-2.42%)
Feb 04, 2020
2.590
2.600
2.280
2.480
524,606
-0.48(-16.22%)
Feb 03, 2020
3.660
3.690
2.730
2.960
664,061
-0.93(-23.91%)
Jan 31, 2020
4.090
4.470
3.520
3.890
2,332,900
+0.65(+20.06%)
Jan 30, 2020
2.630
3.490
2.530
3.240
1,213,019
+0.70(+27.56%)
Jan 29, 2020
2.880
2.970
2.160
2.540
1,048,893
-0.42(-14.19%)
Jan 28, 2020
4.000
4.000
2.880
2.960
1,022,486
-1.39(-31.95%)
Jan 27, 2020
3.880
5.000
3.670
4.350
4,542,064
+1.45(+50.00%)
Jan 24, 2020
1.570
4.150
1.535
2.900
4,610,900
+1.40(+93.33%)
Jan 23, 2020
1.500
1.607
1.500
1.500
20,539
-0.10(-6.25%)
Jan 22, 2020
1.650
1.650
1.510
1.600
13,972
-0.02(-1.23%)
Jan 21, 2020
1.590
1.650
1.590
1.620
20,365
+0.02(+1.44%)
Jan 17, 2020
1.643
1.643
1.597
1.597
14,300
+0.03(+1.76%)
Jan 16, 2020
1.500
1.569
1.500
1.569
692
+0.07(+4.63%)
Jan 15, 2020
1.480
1.640
1.400
1.500
39,571
+0.07(+4.90%)
Jan 14, 2020
1.420
1.490
1.400
1.430
14,444
+0.01(+0.73%)
Jan 13, 2020
1.350
1.490
1.300
1.420
13,270
+0.08(+5.95%)
Jan 10, 2020
1.190
1.385
1.190
1.340
13,400
+0.12(+9.84%)
Jan 09, 2020
1.350
1.643
1.200
1.220
49,616
-0.10(-7.58%)
Jan 08, 2020
1.301
1.350
1.301
1.320
15,152
+0.05(+3.53%)
Jan 07, 2020
1.240
1.290
1.230
1.275
1,369
+0.02(+1.59%)
Jan 06, 2020
1.200
1.350
1.200
1.255
10,705
+0.01(+1.21%)
Jan 03, 2020
1.320
1.320
1.200
1.240
33,600
-0.02(-1.59%)
Jan 02, 2020
1.220
1.380
1.220
1.260
15,378
+0.04(+3.62%)
Dec 31, 2019
1.135
1.454
1.135
1.216
130,500
+0.07(+5.74%)
Dec 30, 2019
1.190
1.190
1.080
1.150
10,584
+0.05(+4.55%)
Dec 27, 2019
1.110
1.115
1.100
1.100
1,700
+0.02(+1.85%)
Dec 26, 2019
1.130
1.230
1.070
1.080
8,395
-0.05(-4.42%)
Dec 24, 2019
1.080
1.270
1.080
1.130
1,300
+0.06(+5.61%)
Dec 23, 2019
1.140
1.230
1.070
1.070
13,580
-0.08(-6.96%)
Dec 20, 2019
1.110
1.280
1.050
1.150
11,300
+0.04(+4.03%)
Dec 19, 2019
1.147
1.147
1.040
1.105
8,565
+0.03(+2.84%)
Dec 18, 2019
1.150
1.150
1.050
1.075
14,893
-0.03(-2.27%)
Dec 17, 2019
1.100
1.100
1.100
1.100
1,030
-0.02(-1.52%)
Dec 16, 2019
1.150
1.190
1.117
1.117
8,547
+0.02(+1.59%)
Dec 13, 2019
1.110
1.110
1.030
1.099
7,000
-0.04(-3.55%)
Dec 12, 2019
1.070
1.140
1.051
1.140
8,796
+0.11(+10.68%)
Dec 11, 2019
1.040
1.045
1.025
1.030
6,738
-0.04(-3.74%)
Dec 10, 2019
1.040
1.085
1.030
1.070
10,794
+0.00(+0.00%)
Dec 09, 2019
1.100
1.100
0.9600
1.070
2,475
+0.02(+1.42%)
Dec 06, 2019
1.100
1.100
1.055
1.055
7,400
+0.00(+0.48%)
Dec 05, 2019
1.050
1.050
1.000
1.050
4,922
+0.00(+0.00%)
Dec 04, 2019
1.000
1.050
1.000
1.050
811
-0.03(-2.78%)
Dec 03, 2019
0.9400
1.080
0.9400
1.080
4,542
+0.07(+6.93%)
Dec 02, 2019
1.000
1.050
0.9955
1.010
22,357
+0.01(+1.00%)
Nov 29, 2019
1.000
1.000
1.000
1.000
1,100
+0.00(+0.00%)
Nov 27, 2019
1.070
1.080
1.000
1.000
900
-0.08(-7.41%)
Nov 26, 2019
1.025
1.080
1.025
1.080
373
+0.03(+2.86%)
Nov 25, 2019
1.050
1.080
1.010
1.050
5,027
-0.01(-0.94%)
Nov 22, 2019
0.9200
1.060
0.9200
1.060
400
+0.13(+13.89%)
Nov 21, 2019
1.050
1.050
0.9307
0.9307
3,613
-0.17(-15.39%)
Nov 20, 2019
0.9956
1.100
0.9956
1.100
1,569
+0.09(+8.91%)
Nov 19, 2019
0.9700
1.010
0.9700
1.010
4,238
+0.01(+1.00%)
Nov 18, 2019
0.9900
1.000
0.9700
1.000
2,538
+0.03(+3.09%)
Nov 15, 2019
1.000
1.001
0.9700
0.9700
5,300
-0.05(-5.37%)
Nov 14, 2019
1.050
1.050
0.9700
1.025
4,969
-0.03(-2.87%)
Nov 13, 2019
1.080
1.080
0.9168
1.055
8,683
-0.05(-4.50%)
Nov 12, 2019
1.105
1.105
1.105
1.105
106
-0.04(-3.91%)
Nov 11, 2019
1.150
1.150
1.150
1.150
632
+0.05(+4.47%)
Nov 08, 2019
1.180
1.180
1.101
1.101
400
-0.07(-5.91%)
Nov 07, 2019
1.140
1.170
1.100
1.170
2,936
+0.02(+1.73%)
Nov 06, 2019
1.150
1.150
1.150
23
+0.00(+0.00%)
Nov 05, 2019
1.152
1.152
1.150
1.150
1,511
-0.00(-0.36%)
Nov 04, 2019
1.150
1.170
1.150
1.154
4,565
+0.00(+0.37%)
Nov 01, 2019
1.150
1.150
1.140
1.150
2,400
+0.00(+0.00%)
Oct 31, 2019
1.140
1.150
1.140
1.150
501
+0.01(+0.88%)
Oct 30, 2019
1.140
1.147
1.140
1.140
1,274
-0.05(-4.20%)
Oct 29, 2019
1.130
1.190
1.130
1.190
1,753
+0.05(+4.39%)
Oct 28, 2019
1.200
1.200
1.110
1.140
3,763
-0.11(-9.16%)
Oct 25, 2019
1.265
1.290
1.230
1.255
3,700
-0.04(-2.71%)
Oct 24, 2019
1.290
1.300
1.280
1.290
5,723
+0.06(+4.88%)
Oct 23, 2019
1.265
1.280
1.230
1.230
1,724
-0.07(-5.38%)
Oct 22, 2019
1.300
1.300
1.300
50
+0.00(+0.00%)
Oct 21, 2019
1.240
1.430
1.230
1.300
4,275
+0.04(+3.17%)
Oct 18, 2019
1.260
1.260
1.260
1.260
100
+0.03(+2.44%)
Oct 17, 2019
1.280
1.280
1.230
1.230
518
-0.16(-11.51%)
Oct 16, 2019
1.280
1.444
1.280
1.390
3,985
+0.03(+1.97%)
Oct 15, 2019
1.363
1.363
1.363
1.363
436
+0.08(+6.48%)
Oct 14, 2019
1.330
1.330
1.280
1.280
6,831
-0.07(-5.16%)
Oct 11, 2019
1.338
1.350
1.338
1.350
800
-0.00(-0.01%)
Oct 10, 2019
1.330
1.350
1.330
1.350
983
+0.00(+0.15%)
Oct 09, 2019
1.330
1.348
1.330
1.348
1,410
+0.03(+2.12%)
Oct 08, 2019
1.360
1.376
1.320
1.320
4,144
+0.00(+0.00%)
Oct 07, 2019
1.320
1.367
1.320
1.320
1,570
+0.00(+0.00%)
Oct 04, 2019
1.320
1.320
1.320
1.320
500
-0.07(-5.04%)
Oct 03, 2019
1.390
1.390
1.390
9
+0.00(+0.00%)
Oct 02, 2019
1.340
1.390
1.320
1.390
7,214
+0.04(+3.17%)
Oct 01, 2019
1.345
1.347
1.340
1.347
1,617
-0.05(-3.76%)
Sep 30, 2019
1.400
1.400
1.400
1.400
223
+0.07(+5.26%)
Sep 27, 2019
1.341
1.341
1.330
1.330
400
-0.05(-3.62%)
Sep 26, 2019
1.380
1.380
1.380
168
+0.00(+0.00%)
Sep 25, 2019
1.380
1.380
1.380
20
+0.00(+0.00%)
Sep 24, 2019
1.380
1.380
1.380
192
+0.00(+0.00%)
Sep 23, 2019
1.380
1.380
1.380
1.380
622
+0.11(+8.66%)
Sep 20, 2019
1.350
1.390
1.270
1.270
4,300
-0.06(-4.51%)
Sep 19, 2019
1.370
1.400
1.250
1.330
4,679
-0.07(-5.00%)
Sep 18, 2019
1.410
1.410
1.400
1.400
1,721
-0.01(-0.71%)
Sep 17, 2019
1.410
1.420
1.410
1.410
789
+0.01(+0.71%)
Sep 16, 2019
1.419
1.419
1.400
1.400
1,874
-0.03(-2.03%)
Sep 13, 2019
1.401
1.450
1.400
1.429
5,900
+0.02(+1.35%)
Sep 12, 2019
1.510
1.510
1.400
1.410
5,557
-0.01(-0.37%)
Sep 11, 2019
1.430
1.430
1.415
1.415
3,270
-0.01(-1.03%)
Sep 10, 2019
1.430
1.430
1.430
1.430
342
-0.01(-0.69%)
Sep 09, 2019
1.470
1.470
1.430
1.440
1,200
+0.01(+0.70%)
Sep 06, 2019
1.430
1.430
1.430
89
+0.00(+0.00%)
Sep 05, 2019
1.430
1.430
1.430
88
+0.00(+0.00%)
Sep 04, 2019
1.500
1.500
1.400
1.430
460
-0.09(-5.92%)
Sep 03, 2019
1.400
1.520
1.400
1.520
723
+0.12(+8.57%)
Aug 30, 2019
1.410
1.410
1.400
1.400
400
-0.01(-0.50%)
Aug 29, 2019
1.407
1.407
1.407
1.407
1,149
-0.03(-1.79%)
Aug 28, 2019
1.400
1.433
1.400
1.433
1,453
-0.02(-1.19%)
Aug 27, 2019
1.450
1.450
1.450
1.450
976
+0.01(+0.69%)
Aug 26, 2019
1.474
1.474
1.440
1.440
510
-0.01(-0.69%)
Aug 23, 2019
1.450
1.450
1.450
1.450
300
+0.00(+0.00%)
Aug 22, 2019
1.471
1.471
1.450
1.450
200
-0.08(-5.23%)
Aug 21, 2019
1.530
1.530
1.530
132
+0.00(+0.00%)
Aug 20, 2019
1.540
1.540
1.500
1.530
1,243
+0.07(+4.79%)
Aug 19, 2019
1.450
1.520
1.447
1.460
3,458
+0.01(+0.69%)
Aug 16, 2019
1.480
1.485
1.450
1.450
900
-0.07(-4.61%)
Aug 15, 2019
1.500
1.553
1.500
1.520
1,696
+0.02(+1.33%)
Aug 14, 2019
1.530
1.580
1.500
1.500
988
+0.05(+3.45%)
Aug 13, 2019
1.460
1.567
1.450
1.450
7,394
-0.02(-1.21%)
Aug 12, 2019
1.540
1.540
1.460
1.468
9,830
-0.05(-3.44%)
Aug 09, 2019
1.530
1.540
1.520
1.520
3,300
-0.11(-6.75%)
Aug 08, 2019
1.630
1.630
1.630
1.630
886
+0.04(+2.52%)
Aug 07, 2019
1.590
1.590
1.525
1.590
2,766
-0.00(-0.05%)
Aug 06, 2019
1.591
1.591
1.591
1.591
241
+0.07(+4.66%)
Aug 05, 2019
1.520
1.520
1.520
90
+0.00(+0.00%)
Aug 02, 2019
1.528
1.528
1.520
1.520
400
-0.01(-0.65%)
Aug 01, 2019
1.590
1.680
1.530
1.530
1,547
-0.08(-4.97%)
Jul 31, 2019
1.710
1.840
1.610
1.610
2,611
-0.10(-5.85%)
Jul 30, 2019
1.730
1.730
1.700
1.710
4,855
+0.01(+0.59%)
Jul 29, 2019
1.550
1.760
1.523
1.700
3,192
+0.15(+9.68%)
Jul 26, 2019
1.600
1.600
1.550
1.550
1,100
+0.03(+1.97%)
Jul 25, 2019
1.520
1.520
1.520
67
+0.00(+0.00%)
Jul 24, 2019
1.520
1.520
1.520
1.520
434
-0.04(-2.47%)
Jul 23, 2019
1.590
1.600
1.558
1.558
5,366
-0.04(-2.59%)
Jul 22, 2019
1.640
1.680
1.590
1.600
8,678
-0.04(-2.44%)
Jul 19, 2019
1.690
1.730
1.640
1.640
1,800
+0.02(+1.49%)
Jul 18, 2019
1.630
1.640
1.600
1.616
5,478
+0.02(+0.99%)
Jul 17, 2019
1.708
1.800
1.600
1.600
44,846
-0.08(-4.73%)
Jul 16, 2019
1.679
1.679
1.679
1.679
113
-0.16(-8.72%)
Jul 15, 2019
1.840
1.840
1.840
1.840
1,404
+0.01(+0.55%)
Jul 12, 2019
1.840
1.840
1.830
1.830
200
-0.02(-1.08%)
Jul 11, 2019
1.695
1.850
1.695
1.850
2,961
+0.07(+3.93%)
Jul 10, 2019
1.780
1.780
1.780
176
+0.00(+0.00%)
Jul 09, 2019
1.600
1.860
1.600
1.780
2,525
+0.06(+3.49%)
Jul 08, 2019
1.720
1.720
1.720
29
+0.00(+0.00%)
Jul 05, 2019
1.750
1.790
1.720
1.720
1,200
-0.03(-1.71%)
Jul 03, 2019
1.850
1.850
1.750
1.750
2,400
+0.09(+5.42%)
Jul 02, 2019
1.880
1.880
1.650
1.660
10,207
-0.22(-11.58%)
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.