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
Auris Medical
(NQ:
EARS
)
N/A
UNCHANGED
Last Price
Updated:
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
0.9100
0.9352
0.9100
0.9339
42,501
+0.02(+2.60%)
Jun 29, 2020
0.9500
0.9500
0.8900
0.9102
51,598
-0.00(-0.38%)
Jun 26, 2020
0.9200
0.9560
0.9000
0.9137
57,100
-0.01(-0.66%)
Jun 25, 2020
0.9300
0.9599
0.9053
0.9198
41,081
-0.01(-1.10%)
Jun 24, 2020
0.9400
0.9600
0.9000
0.9300
90,198
-0.03(-2.92%)
Jun 23, 2020
0.9266
0.9799
0.9220
0.9580
56,311
+0.02(+1.91%)
Jun 22, 2020
0.9700
1.000
0.9300
0.9400
79,044
-0.03(-2.60%)
Jun 19, 2020
0.9710
1.000
0.9100
0.9651
130,800
+0.01(+0.53%)
Jun 18, 2020
1.010
1.030
0.9580
0.9600
67,230
-0.07(-6.80%)
Jun 17, 2020
0.9200
1.040
0.9200
1.030
250,182
+0.08(+8.88%)
Jun 16, 2020
0.9210
0.9750
0.9210
0.9460
127,053
-0.00(-0.42%)
Jun 15, 2020
0.9000
0.9900
0.9000
0.9500
83,338
-0.01(-0.63%)
Jun 12, 2020
0.9700
0.9765
0.9000
0.9560
86,600
+0.02(+1.70%)
Jun 11, 2020
0.9800
1.020
0.9300
0.9400
208,523
-0.10(-9.62%)
Jun 10, 2020
1.030
1.050
0.9900
1.040
99,025
+0.02(+1.96%)
Jun 09, 2020
1.040
1.080
1.000
1.020
200,960
-0.03(-2.86%)
Jun 08, 2020
0.9800
1.050
0.9700
1.050
288,744
+0.08(+8.25%)
Jun 05, 2020
0.9500
0.9700
0.9429
0.9700
98,700
+0.03(+3.19%)
Jun 04, 2020
0.9800
0.9800
0.9300
0.9400
108,504
-0.01(-1.55%)
Jun 03, 2020
0.9800
0.9800
0.9450
0.9548
108,125
-0.02(-2.39%)
Jun 02, 2020
0.9976
1.030
0.9510
0.9782
101,224
+0.01(+0.85%)
Jun 01, 2020
0.9600
0.9900
0.9500
0.9700
137,393
-0.03(-2.90%)
May 29, 2020
1.010
1.030
0.9750
0.9990
115,500
-0.03(-3.01%)
May 28, 2020
1.020
1.040
0.9800
1.030
146,747
+0.01(+0.98%)
May 27, 2020
1.090
1.090
0.9700
1.020
273,317
-0.03(-2.86%)
May 26, 2020
1.240
1.380
1.030
1.050
2,326,288
-0.04(-3.67%)
May 22, 2020
1.130
1.130
1.070
1.090
93,500
-0.01(-0.91%)
May 21, 2020
1.130
1.130
1.070
1.100
129,354
-0.01(-0.90%)
May 20, 2020
1.100
1.130
1.050
1.110
164,106
+0.02(+1.83%)
May 19, 2020
1.100
1.150
1.010
1.090
279,281
-0.01(-0.91%)
May 18, 2020
1.120
1.150
1.040
1.100
549,019
+0.03(+2.80%)
May 15, 2020
0.9000
1.160
0.8595
1.070
1,313,200
+0.18(+19.87%)
May 14, 2020
0.9240
0.9400
0.8500
0.8926
77,691
+0.01(+1.43%)
May 13, 2020
1.010
1.030
0.8000
0.8800
390,604
-0.13(-12.87%)
May 12, 2020
1.050
1.050
1.000
1.010
95,568
-0.03(-2.88%)
May 11, 2020
1.040
1.089
0.9800
1.040
242,354
+0.02(+1.96%)
May 08, 2020
1.020
1.048
0.9710
1.020
64,300
+0.01(+0.99%)
May 07, 2020
0.9800
1.030
0.9500
1.010
86,211
+0.02(+2.20%)
May 06, 2020
1.070
1.070
0.9304
0.9883
119,823
-0.02(-2.15%)
May 05, 2020
0.9500
1.150
0.9200
1.010
859,991
+0.06(+6.32%)
May 04, 2020
0.9500
0.9800
0.9100
0.9500
89,293
-0.01(-1.03%)
May 01, 2020
0.9000
0.9700
0.8950
0.9599
66,100
+0.04(+4.33%)
Apr 30, 2020
0.9999
0.9999
0.8701
0.9201
176,804
-0.08(-7.99%)
Apr 29, 2020
1.010
1.040
0.9500
1.000
102,753
+0.04(+4.17%)
Apr 28, 2020
0.9600
1.050
0.9400
0.9600
206,644
+0.02(+2.13%)
Apr 27, 2020
0.8900
0.9800
0.8400
0.9400
324,487
+0.07(+8.05%)
Apr 24, 2020
0.7803
0.8900
0.7803
0.8700
285,800
+0.09(+11.25%)
Apr 23, 2020
0.7759
0.8199
0.7759
0.7820
51,624
-0.00(-0.38%)
Apr 22, 2020
0.7980
0.8000
0.7701
0.7850
76,743
-0.02(-1.88%)
Apr 21, 2020
0.8100
0.8200
0.7800
0.8000
46,240
-0.01(-1.23%)
Apr 20, 2020
0.8300
0.8400
0.7700
0.8100
66,593
-0.01(-1.82%)
Apr 17, 2020
0.8399
0.8399
0.7900
0.8250
38,800
+0.01(+0.61%)
Apr 16, 2020
0.8500
0.8700
0.7800
0.8200
96,592
-0.05(-5.75%)
Apr 15, 2020
0.8300
0.9000
0.8300
0.8700
220,507
+0.00(+0.00%)
Apr 14, 2020
0.8000
1.200
0.7900
0.8700
2,022,963
+0.05(+6.10%)
Apr 13, 2020
0.8700
0.8700
0.7950
0.8200
52,639
-0.01(-1.15%)
Apr 09, 2020
0.8000
0.8556
0.7548
0.8295
73,500
+0.05(+6.35%)
Apr 08, 2020
0.8100
0.8250
0.7500
0.7800
56,695
-0.03(-3.96%)
Apr 07, 2020
0.8442
0.8500
0.8000
0.8122
18,651
+0.01(+1.02%)
Apr 06, 2020
0.7600
0.8350
0.7600
0.8040
31,502
+0.03(+3.21%)
Apr 03, 2020
0.8000
0.8000
0.7268
0.7790
44,200
+0.03(+3.85%)
Apr 02, 2020
0.7381
0.7963
0.7227
0.7501
29,658
+0.01(+1.36%)
Apr 01, 2020
0.8000
0.8000
0.7300
0.7400
35,845
-0.07(-8.20%)
Mar 31, 2020
0.8250
0.8400
0.7600
0.8061
32,266
-0.00(-0.48%)
Mar 30, 2020
0.8191
0.8401
0.7615
0.8100
24,326
-0.01(-1.21%)
Mar 27, 2020
0.8550
0.8550
0.7706
0.8199
61,900
-0.01(-1.20%)
Mar 26, 2020
0.8600
0.8653
0.7287
0.8299
40,781
-0.00(-0.01%)
Mar 25, 2020
0.7700
0.8700
0.7700
0.8300
89,564
+0.06(+7.37%)
Mar 24, 2020
0.7364
0.7900
0.7300
0.7730
32,776
+0.04(+4.97%)
Mar 23, 2020
0.8210
0.8210
0.7287
0.7364
28,081
-0.08(-9.83%)
Mar 20, 2020
0.7400
0.9000
0.6938
0.8167
96,800
+0.04(+4.71%)
Mar 19, 2020
0.6700
0.8399
0.6700
0.7800
67,100
+0.07(+9.86%)
Mar 18, 2020
0.7000
0.7400
0.6700
0.7100
30,901
+0.01(+1.18%)
Mar 17, 2020
0.7523
0.7523
0.6500
0.7017
12,161
-0.01(-2.07%)
Mar 16, 2020
0.7455
0.7500
0.6500
0.7165
43,192
+0.01(+0.92%)
Mar 13, 2020
0.8500
0.8700
0.6708
0.7100
111,300
-0.01(-1.40%)
Mar 12, 2020
0.8026
0.8026
0.7012
0.7201
167,624
-0.16(-18.44%)
Mar 11, 2020
0.9316
0.9500
0.8611
0.8829
30,307
-0.05(-5.62%)
Mar 10, 2020
0.9247
1.000
0.8810
0.9355
42,130
+0.04(+3.94%)
Mar 09, 2020
1.000
1.010
0.8300
0.9000
90,484
-0.10(-10.36%)
Mar 06, 2020
1.050
1.050
0.9550
1.004
128,300
-0.06(-5.28%)
Mar 05, 2020
1.050
1.091
1.000
1.060
113,446
+0.01(+0.95%)
Mar 04, 2020
1.060
1.100
0.9700
1.050
101,606
-0.02(-1.61%)
Mar 03, 2020
1.160
1.180
1.060
1.067
148,151
-0.09(-8.00%)
Mar 02, 2020
1.120
1.220
1.060
1.160
299,200
+0.01(+0.87%)
Feb 28, 2020
0.9600
1.480
0.9150
1.150
1,153,700
+0.14(+13.86%)
Feb 27, 2020
1.280
1.280
0.9400
1.010
369,643
-0.21(-17.21%)
Feb 26, 2020
1.290
1.300
1.120
1.220
244,180
-0.11(-8.27%)
Feb 25, 2020
1.520
1.520
1.330
1.330
317,201
-0.19(-12.50%)
Feb 24, 2020
1.530
1.550
1.500
1.520
65,961
-0.02(-1.30%)
Feb 21, 2020
1.510
1.560
1.480
1.540
145,100
+0.01(+0.65%)
Feb 20, 2020
1.570
1.570
1.490
1.530
68,185
+0.00(+0.00%)
Feb 19, 2020
1.510
1.539
1.470
1.530
73,477
+0.03(+2.00%)
Feb 18, 2020
1.510
1.540
1.490
1.500
86,335
+0.06(+4.17%)
Feb 14, 2020
1.410
1.520
1.410
1.440
84,000
+0.01(+0.93%)
Feb 13, 2020
1.390
1.450
1.380
1.427
52,147
-0.02(-1.61%)
Feb 12, 2020
1.470
1.480
1.450
1.450
30,329
+0.00(+0.00%)
Feb 11, 2020
1.410
1.500
1.410
1.450
93,982
+0.04(+2.84%)
Feb 10, 2020
1.360
1.420
1.350
1.410
38,534
+0.04(+2.93%)
Feb 07, 2020
1.370
1.400
1.350
1.370
54,800
-0.03(-2.15%)
Feb 06, 2020
1.390
1.410
1.380
1.400
24,478
-0.01(-0.36%)
Feb 05, 2020
1.370
1.420
1.360
1.405
13,242
+0.03(+1.81%)
Feb 04, 2020
1.360
1.380
1.350
1.380
19,474
+0.01(+0.73%)
Feb 03, 2020
1.400
1.430
1.340
1.370
85,241
-0.04(-2.84%)
Jan 31, 2020
1.440
1.440
1.370
1.410
63,500
-0.03(-2.08%)
Jan 30, 2020
1.400
1.450
1.380
1.440
61,692
+0.01(+0.70%)
Jan 29, 2020
1.460
1.460
1.390
1.430
37,359
+0.01(+0.70%)
Jan 28, 2020
1.380
1.480
1.370
1.420
50,212
-0.01(-0.70%)
Jan 27, 2020
1.480
1.480
1.420
1.430
45,839
-0.05(-3.38%)
Jan 24, 2020
1.490
1.520
1.470
1.480
64,300
+0.01(+0.68%)
Jan 23, 2020
1.500
1.530
1.450
1.470
134,609
+0.00(+0.00%)
Jan 22, 2020
1.520
1.530
1.470
1.470
104,117
-0.05(-3.29%)
Jan 21, 2020
1.510
1.540
1.470
1.520
97,388
-0.02(-1.62%)
Jan 17, 2020
1.580
1.590
1.510
1.545
199,700
-0.08(-5.21%)
Jan 16, 2020
1.470
1.630
1.410
1.630
348,954
+0.18(+12.41%)
Jan 15, 2020
1.480
1.494
1.420
1.450
65,028
-0.02(-1.36%)
Jan 14, 2020
1.390
1.500
1.370
1.470
179,268
+0.07(+5.00%)
Jan 13, 2020
1.480
1.490
1.370
1.400
219,973
-0.08(-5.41%)
Jan 10, 2020
1.600
1.650
1.420
1.480
802,500
+0.02(+1.37%)
Jan 09, 2020
1.540
1.590
1.430
1.460
359,592
+0.02(+1.39%)
Jan 08, 2020
1.490
1.490
1.420
1.440
182,726
-0.05(-3.36%)
Jan 07, 2020
1.560
1.570
1.470
1.490
149,648
-0.01(-0.67%)
Jan 06, 2020
1.530
1.530
1.450
1.500
142,216
-0.02(-1.32%)
Jan 03, 2020
1.590
1.600
1.516
1.520
116,600
-0.08(-5.00%)
Jan 02, 2020
1.560
1.640
1.530
1.600
136,268
-0.02(-1.23%)
Dec 31, 2019
1.680
1.680
1.530
1.620
225,800
-0.07(-4.14%)
Dec 30, 2019
1.550
1.830
1.460
1.690
1,374,479
+0.21(+14.19%)
Dec 27, 2019
1.460
1.610
1.452
1.480
126,900
+0.03(+2.07%)
Dec 26, 2019
1.450
1.570
1.450
1.450
93,114
-0.03(-2.03%)
Dec 24, 2019
1.480
1.640
1.430
1.480
443,100
+0.01(+0.68%)
Dec 23, 2019
1.370
1.500
1.360
1.470
149,684
+0.08(+5.76%)
Dec 20, 2019
1.400
1.440
1.372
1.390
68,300
-0.03(-2.11%)
Dec 19, 2019
1.450
1.540
1.400
1.420
125,566
-0.03(-2.07%)
Dec 18, 2019
1.360
1.550
1.350
1.450
226,198
+0.09(+6.62%)
Dec 17, 2019
1.340
1.400
1.310
1.360
53,048
+0.00(+0.00%)
Dec 16, 2019
1.370
1.400
1.330
1.360
75,085
-0.01(-0.73%)
Dec 13, 2019
1.370
1.420
1.360
1.370
30,300
-0.03(-2.38%)
Dec 12, 2019
1.380
1.450
1.380
1.403
30,172
+0.02(+1.70%)
Dec 11, 2019
1.360
1.410
1.360
1.380
37,371
-0.01(-0.72%)
Dec 10, 2019
1.390
1.410
1.370
1.390
31,828
-0.02(-1.42%)
Dec 09, 2019
1.370
1.410
1.360
1.410
41,855
+0.03(+2.17%)
Dec 06, 2019
1.410
1.460
1.350
1.380
130,400
-0.04(-2.82%)
Dec 05, 2019
1.450
1.471
1.410
1.420
68,945
-0.04(-2.74%)
Dec 04, 2019
1.460
1.490
1.380
1.460
86,646
+0.03(+2.46%)
Dec 03, 2019
1.590
1.590
1.400
1.425
114,569
-0.08(-5.63%)
Dec 02, 2019
1.500
1.520
1.390
1.510
156,090
+0.02(+1.34%)
Nov 29, 2019
1.450
1.490
1.362
1.490
114,100
+0.09(+6.43%)
Nov 27, 2019
1.340
1.420
1.300
1.400
140,400
+0.07(+5.26%)
Nov 26, 2019
1.350
1.350
1.300
1.330
75,019
-0.01(-0.75%)
Nov 25, 2019
1.430
1.450
1.310
1.340
166,888
-0.16(-10.67%)
Nov 22, 2019
1.400
1.520
1.320
1.500
390,200
+0.11(+7.91%)
Nov 21, 2019
1.400
1.430
1.340
1.390
94,101
-0.04(-2.80%)
Nov 20, 2019
1.400
1.440
1.360
1.430
234,199
+0.02(+1.42%)
Nov 19, 2019
1.300
1.490
1.300
1.410
66,130
+0.06(+4.44%)
Nov 18, 2019
1.350
1.380
1.310
1.350
83,204
+0.00(+0.00%)
Nov 15, 2019
1.340
1.400
1.310
1.350
41,600
+0.00(+0.00%)
Nov 14, 2019
1.440
1.450
1.310
1.350
149,626
-0.07(-4.93%)
Nov 13, 2019
1.500
1.504
1.380
1.420
149,707
-0.06(-4.21%)
Nov 12, 2019
1.510
1.525
1.460
1.482
71,007
-0.07(-4.36%)
Nov 11, 2019
1.600
1.640
1.450
1.550
75,116
-0.07(-4.32%)
Nov 08, 2019
1.620
1.650
1.530
1.620
73,200
+0.03(+1.89%)
Nov 07, 2019
1.700
1.700
1.500
1.590
179,734
-0.11(-6.47%)
Nov 06, 2019
1.740
1.740
1.670
1.700
55,042
-0.02(-1.16%)
Nov 05, 2019
1.670
1.820
1.660
1.720
177,383
+0.05(+2.99%)
Nov 04, 2019
1.750
1.760
1.650
1.670
130,277
-0.10(-5.65%)
Nov 01, 2019
1.790
1.800
1.740
1.770
83,700
+0.01(+0.57%)
Oct 31, 2019
1.670
1.840
1.670
1.760
295,432
+0.11(+6.67%)
Oct 30, 2019
1.630
1.690
1.580
1.650
90,117
+0.01(+0.68%)
Oct 29, 2019
1.760
1.760
1.510
1.639
253,677
-0.08(-4.72%)
Oct 28, 2019
1.700
1.790
1.670
1.720
253,260
+0.02(+1.18%)
Oct 25, 2019
1.760
1.760
1.660
1.700
115,800
-0.07(-3.95%)
Oct 24, 2019
1.780
1.830
1.740
1.770
205,637
-0.01(-0.56%)
Oct 23, 2019
1.730
1.920
1.730
1.780
238,485
+0.04(+2.30%)
Oct 22, 2019
1.780
1.780
1.710
1.740
73,792
-0.07(-3.87%)
Oct 21, 2019
1.900
1.940
1.710
1.810
112,935
-0.09(-4.74%)
Oct 18, 2019
1.940
1.950
1.860
1.900
42,300
-0.03(-1.55%)
Oct 17, 2019
1.960
1.990
1.910
1.930
74,962
-0.04(-2.03%)
Oct 16, 2019
1.940
1.970
1.850
1.970
97,756
+0.06(+3.14%)
Oct 15, 2019
2.020
2.020
1.850
1.910
163,050
-0.11(-5.45%)
Oct 14, 2019
2.250
2.280
1.920
2.020
384,599
-0.17(-7.76%)
Oct 11, 2019
2.650
2.720
2.120
2.190
840,100
-0.41(-15.77%)
Oct 10, 2019
2.550
2.647
2.550
2.600
35,488
+0.04(+1.56%)
Oct 09, 2019
2.600
2.750
2.517
2.560
210,863
-0.01(-0.39%)
Oct 08, 2019
2.520
2.620
2.520
2.570
12,984
+0.02(+0.78%)
Oct 07, 2019
2.590
2.590
2.500
2.550
36,202
-0.07(-2.67%)
Oct 04, 2019
2.550
2.639
2.460
2.620
102,400
+0.10(+3.97%)
Oct 03, 2019
2.570
2.680
2.455
2.520
126,136
-0.14(-5.26%)
Oct 02, 2019
2.660
2.750
2.510
2.660
110,494
-0.03(-1.12%)
Oct 01, 2019
2.740
2.982
2.690
2.690
35,005
-0.06(-2.18%)
Sep 30, 2019
2.740
2.830
2.660
2.750
80,413
-0.03(-1.08%)
Sep 27, 2019
2.740
2.790
2.650
2.780
35,000
+0.04(+1.46%)
Sep 26, 2019
2.890
2.920
2.740
2.740
81,065
-0.13(-4.53%)
Sep 25, 2019
2.880
2.940
2.810
2.870
95,222
-0.01(-0.35%)
Sep 24, 2019
2.950
2.990
2.830
2.880
46,913
-0.08(-2.70%)
Sep 23, 2019
3.000
3.040
2.880
2.960
54,828
+0.04(+1.37%)
Sep 20, 2019
2.880
2.976
2.850
2.920
78,100
-0.02(-0.68%)
Sep 19, 2019
3.090
3.160
2.900
2.940
150,026
-0.14(-4.55%)
Sep 18, 2019
3.020
3.200
3.010
3.080
324,854
+0.07(+2.33%)
Sep 17, 2019
3.030
3.080
2.930
3.010
160,499
+0.03(+1.01%)
Sep 16, 2019
2.980
3.070
2.950
2.980
115,890
-0.04(-1.32%)
Sep 13, 2019
3.050
3.150
2.950
3.020
673,700
+0.10(+3.42%)
Sep 12, 2019
2.970
2.970
2.820
2.920
73,324
-0.01(-0.34%)
Sep 11, 2019
3.150
3.150
2.820
2.930
547,292
-0.07(-2.33%)
Sep 10, 2019
2.930
3.030
2.900
3.000
263,480
+0.09(+3.09%)
Sep 09, 2019
2.880
2.940
2.800
2.910
51,754
+0.09(+3.19%)
Sep 06, 2019
2.760
2.850
2.750
2.820
38,000
+0.07(+2.55%)
Sep 05, 2019
2.756
2.880
2.715
2.750
38,477
+0.04(+1.48%)
Sep 04, 2019
2.730
2.800
2.670
2.710
24,524
-0.02(-0.73%)
Sep 03, 2019
2.740
2.774
2.680
2.730
19,672
-0.01(-0.36%)
Aug 30, 2019
2.710
2.790
2.660
2.740
36,700
+0.03(+1.11%)
Aug 29, 2019
2.720
2.850
2.700
2.710
50,211
+0.01(+0.37%)
Aug 28, 2019
2.660
2.746
2.660
2.700
20,064
+0.03(+1.12%)
Aug 27, 2019
2.690
2.700
2.620
2.670
30,656
+0.00(+0.00%)
Aug 26, 2019
2.750
2.765
2.630
2.670
64,978
-0.04(-1.48%)
Aug 23, 2019
2.810
2.900
2.700
2.710
57,500
-0.01(-0.37%)
Aug 22, 2019
2.710
2.750
2.660
2.720
72,777
+0.00(+0.00%)
Aug 21, 2019
2.690
3.100
2.681
2.720
449,337
+0.06(+2.26%)
Aug 20, 2019
2.680
2.740
2.615
2.660
29,968
-0.04(-1.48%)
Aug 19, 2019
2.680
2.750
2.590
2.700
48,423
+0.00(+0.00%)
Aug 16, 2019
2.610
2.750
2.610
2.700
43,600
+0.01(+0.37%)
Aug 15, 2019
2.650
2.710
2.600
2.690
28,106
-0.02(-0.74%)
Aug 14, 2019
2.710
2.750
2.610
2.710
43,837
-0.02(-0.73%)
Aug 13, 2019
2.630
2.750
2.630
2.730
42,162
+0.01(+0.37%)
Aug 12, 2019
2.670
2.740
2.580
2.720
16,547
+0.03(+1.12%)
Aug 09, 2019
2.710
2.799
2.660
2.690
25,900
-0.09(-3.24%)
Aug 08, 2019
2.700
2.780
2.650
2.780
43,869
+0.13(+4.91%)
Aug 07, 2019
2.590
2.660
2.580
2.650
23,662
+0.02(+0.57%)
Aug 06, 2019
2.610
2.663
2.580
2.635
58,530
+0.02(+0.96%)
Aug 05, 2019
2.670
2.750
2.580
2.610
54,251
-0.15(-5.43%)
Aug 02, 2019
2.790
2.790
2.750
2.760
24,300
-0.01(-0.36%)
Aug 01, 2019
2.930
2.930
2.650
2.770
77,876
-0.18(-6.10%)
Jul 31, 2019
2.950
2.950
2.720
2.950
167,882
+0.00(+0.00%)
Jul 30, 2019
3.000
3.100
2.850
2.950
269,110
+0.05(+1.72%)
Jul 29, 2019
2.810
2.970
2.760
2.900
146,941
+0.07(+2.47%)
Jul 26, 2019
2.780
2.850
2.780
2.830
71,200
+0.05(+1.80%)
Jul 25, 2019
2.750
2.840
2.750
2.780
98,990
+0.04(+1.46%)
Jul 24, 2019
2.700
2.850
2.630
2.740
139,340
+0.09(+3.40%)
Jul 23, 2019
2.740
2.820
2.620
2.650
58,088
-0.05(-1.85%)
Jul 22, 2019
2.840
2.886
2.610
2.700
65,338
+0.05(+1.89%)
Jul 19, 2019
2.610
2.650
2.560
2.650
26,400
+0.00(+0.00%)
Jul 18, 2019
2.630
2.650
2.570
2.650
52,201
+0.01(+0.38%)
Jul 17, 2019
2.650
2.700
2.600
2.640
50,428
-0.01(-0.38%)
Jul 16, 2019
2.650
2.650
2.590
2.650
54,137
-0.02(-0.75%)
Jul 15, 2019
2.690
2.690
2.620
2.670
56,724
-0.02(-0.74%)
Jul 12, 2019
2.740
2.740
2.660
2.690
35,500
-0.03(-1.10%)
Jul 11, 2019
2.760
2.790
2.660
2.720
55,304
+0.01(+0.37%)
Jul 10, 2019
2.690
2.800
2.650
2.710
92,663
+0.01(+0.37%)
Jul 09, 2019
2.700
2.800
2.620
2.700
91,600
+0.00(+0.00%)
Jul 08, 2019
2.630
2.710
2.610
2.700
58,102
+0.06(+2.27%)
Jul 05, 2019
2.700
2.700
2.620
2.640
70,400
-0.04(-1.49%)
Jul 03, 2019
2.800
2.800
2.602
2.680
117,700
+0.06(+2.29%)
Jul 02, 2019
2.690
2.770
2.560
2.620
154,862
-0.08(-2.96%)
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.