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
Just Energy Group Inc
(NY:
JE
)
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 (%)
Jul 31, 2019
3.500
3.560
3.465
3.470
290,140
-0.02(-0.57%)
Jul 30, 2019
3.400
3.520
3.300
3.490
399,735
+0.07(+2.05%)
Jul 29, 2019
3.570
3.640
3.420
3.420
502,778
-0.18(-5.00%)
Jul 26, 2019
3.630
3.710
3.580
3.600
248,800
-0.02(-0.55%)
Jul 25, 2019
3.580
3.750
3.540
3.620
834,202
+0.04(+1.12%)
Jul 24, 2019
3.680
3.700
3.490
3.580
613,423
-0.14(-3.76%)
Jul 23, 2019
4.000
4.010
3.690
3.720
2,094,273
-0.66(-15.07%)
Jul 22, 2019
4.390
4.420
4.320
4.380
287,848
-0.02(-0.45%)
Jul 19, 2019
4.330
4.420
4.290
4.400
259,100
+0.05(+1.15%)
Jul 18, 2019
4.260
4.350
4.260
4.350
171,913
+0.06(+1.40%)
Jul 17, 2019
4.200
4.300
4.200
4.290
191,997
+0.09(+2.14%)
Jul 16, 2019
4.260
4.320
4.200
4.200
298,433
-0.05(-1.18%)
Jul 15, 2019
4.340
4.340
4.210
4.250
340,129
-0.10(-2.30%)
Jul 12, 2019
4.350
4.380
4.290
4.350
197,600
-0.03(-0.68%)
Jul 11, 2019
4.300
4.400
4.290
4.380
519,554
+0.06(+1.39%)
Jul 10, 2019
4.230
4.320
4.220
4.320
338,688
+0.11(+2.61%)
Jul 09, 2019
4.160
4.220
4.140
4.210
113,505
+0.03(+0.72%)
Jul 08, 2019
4.210
4.260
4.160
4.180
214,863
-0.03(-0.71%)
Jul 05, 2019
4.260
4.270
4.170
4.210
239,700
-0.09(-2.09%)
Jul 03, 2019
4.270
4.340
4.260
4.300
156,900
+0.02(+0.47%)
Jul 02, 2019
4.340
4.340
4.250
4.280
225,650
-0.10(-2.28%)
Jul 01, 2019
4.300
4.405
4.250
4.380
406,526
+0.08(+1.86%)
Jun 28, 2019
4.210
4.310
4.180
4.300
237,400
+0.11(+2.63%)
Jun 27, 2019
4.120
4.210
4.100
4.190
386,629
+0.06(+1.45%)
Jun 26, 2019
4.110
4.330
4.060
4.130
1,327,589
+0.05(+1.23%)
Jun 25, 2019
4.150
4.200
4.050
4.080
327,611
-0.07(-1.69%)
Jun 24, 2019
4.220
4.260
4.120
4.150
238,116
-0.07(-1.66%)
Jun 21, 2019
4.200
4.270
4.170
4.220
223,000
+0.02(+0.48%)
Jun 20, 2019
4.200
4.260
4.180
4.200
140,616
+0.01(+0.24%)
Jun 19, 2019
4.040
4.200
3.990
4.190
337,474
+0.13(+3.20%)
Jun 18, 2019
4.080
4.130
3.970
4.060
395,851
-0.03(-0.73%)
Jun 17, 2019
4.200
4.230
4.070
4.090
356,968
-0.16(-3.76%)
Jun 14, 2019
4.200
4.250
4.130
4.250
343,200
+0.07(+1.55%)
Jun 13, 2019
4.136
4.204
4.098
4.185
489,553
+0.06(+1.41%)
Jun 12, 2019
4.156
4.166
4.117
4.127
325,937
-0.05(-1.16%)
Jun 11, 2019
4.175
4.214
4.136
4.175
494,728
+0.03(+0.70%)
Jun 10, 2019
3.942
4.156
3.933
4.146
739,667
+0.18(+4.66%)
Jun 07, 2019
3.845
4.049
3.826
3.962
883,215
+0.10(+2.51%)
Jun 06, 2019
3.593
3.874
3.583
3.865
2,208,490
+0.45(+13.07%)
Jun 05, 2019
3.263
3.437
3.263
3.418
361,966
+0.17(+5.39%)
Jun 04, 2019
3.272
3.292
3.214
3.243
610,851
-0.01(-0.30%)
Jun 03, 2019
3.204
3.269
3.175
3.253
145,259
+0.07(+2.13%)
May 31, 2019
3.243
3.253
3.167
3.185
178,373
-0.06(-1.80%)
May 30, 2019
3.175
3.263
3.175
3.243
558,635
+0.07(+2.14%)
May 29, 2019
3.165
3.204
3.136
3.175
204,418
+0.00(+0.00%)
May 28, 2019
3.127
3.204
3.117
3.175
202,531
+0.04(+1.24%)
May 24, 2019
3.136
3.156
3.127
3.136
100,412
+0.00(+0.00%)
May 23, 2019
3.214
3.214
3.117
3.136
141,156
-0.12(-3.58%)
May 22, 2019
3.263
3.272
3.224
3.253
126,312
-0.01(-0.30%)
May 21, 2019
3.195
3.292
3.185
3.263
563,191
+0.15(+4.67%)
May 20, 2019
3.030
3.185
3.010
3.117
298,984
+0.09(+2.88%)
May 17, 2019
3.156
3.156
3.010
3.030
636,870
-0.13(-4.00%)
May 16, 2019
3.418
3.418
3.131
3.156
988,598
-0.37(-10.47%)
May 15, 2019
3.437
3.544
3.398
3.525
395,784
+0.09(+2.54%)
May 14, 2019
3.398
3.457
3.363
3.437
225,473
+0.02(+0.57%)
May 13, 2019
3.496
3.534
3.379
3.418
479,967
-0.14(-3.83%)
May 10, 2019
3.544
3.573
3.510
3.554
155,098
+0.01(+0.27%)
May 09, 2019
3.534
3.551
3.476
3.544
188,411
+0.01(+0.27%)
May 08, 2019
3.515
3.544
3.486
3.534
174,523
+0.01(+0.28%)
May 07, 2019
3.564
3.573
3.505
3.525
143,366
-0.04(-1.09%)
May 06, 2019
3.486
3.583
3.437
3.564
240,816
+0.03(+0.82%)
May 03, 2019
3.515
3.554
3.505
3.534
109,475
+0.02(+0.55%)
May 02, 2019
3.544
3.544
3.476
3.515
91,719
-0.04(-1.09%)
May 01, 2019
3.515
3.583
3.515
3.554
151,984
+0.01(+0.27%)
Apr 30, 2019
3.525
3.564
3.499
3.544
127,829
+0.00(+0.00%)
Apr 29, 2019
3.466
3.544
3.447
3.544
398,305
+0.10(+2.82%)
Apr 26, 2019
3.398
3.466
3.398
3.447
352,112
+0.06(+1.72%)
Apr 25, 2019
3.389
3.398
3.360
3.389
49,231
+0.01(+0.29%)
Apr 24, 2019
3.360
3.398
3.331
3.379
165,455
+0.03(+0.87%)
Apr 23, 2019
3.408
3.408
3.350
3.350
184,320
-0.06(-1.71%)
Apr 22, 2019
3.379
3.437
3.379
3.408
161,743
+0.04(+1.15%)
Apr 18, 2019
3.350
3.389
3.350
3.369
149,536
+0.01(+0.29%)
Apr 17, 2019
3.340
3.369
3.301
3.360
182,938
+0.02(+0.58%)
Apr 16, 2019
3.379
3.379
3.311
3.340
132,817
-0.01(-0.29%)
Apr 15, 2019
3.398
3.398
3.340
3.350
99,878
-0.04(-1.15%)
Apr 12, 2019
3.437
3.437
3.379
3.389
252,111
-0.04(-1.13%)
Apr 11, 2019
3.340
3.457
3.340
3.428
272,724
+0.07(+2.02%)
Apr 10, 2019
3.350
3.389
3.340
3.360
94,115
+0.01(+0.29%)
Apr 09, 2019
3.340
3.360
3.311
3.350
67,594
+0.02(+0.58%)
Apr 08, 2019
3.311
3.355
3.292
3.331
101,115
+0.02(+0.59%)
Apr 05, 2019
3.301
3.321
3.292
3.311
149,124
+0.00(+0.00%)
Apr 04, 2019
3.301
3.350
3.292
3.311
105,666
+0.01(+0.29%)
Apr 03, 2019
3.331
3.331
3.301
3.301
119,253
-0.03(-0.87%)
Apr 02, 2019
3.360
3.360
3.301
3.331
114,476
-0.03(-0.87%)
Apr 01, 2019
3.301
3.369
3.301
3.360
149,846
+0.06(+1.76%)
Mar 29, 2019
3.360
3.360
3.282
3.301
126,776
-0.02(-0.58%)
Mar 28, 2019
3.350
3.360
3.301
3.321
86,339
-0.02(-0.58%)
Mar 27, 2019
3.340
3.369
3.311
3.340
105,432
+0.00(+0.00%)
Mar 26, 2019
3.350
3.369
3.305
3.340
97,417
+0.01(+0.29%)
Mar 25, 2019
3.331
3.340
3.292
3.331
124,303
+0.02(+0.59%)
Mar 22, 2019
3.360
3.379
3.301
3.311
128,424
-0.04(-1.16%)
Mar 21, 2019
3.340
3.379
3.321
3.350
132,821
+0.00(+0.00%)
Mar 20, 2019
3.389
3.389
3.301
3.350
147,193
-0.04(-1.15%)
Mar 19, 2019
3.437
3.477
3.370
3.389
129,285
-0.04(-1.13%)
Mar 18, 2019
3.408
3.437
3.398
3.428
90,857
-0.01(-0.28%)
Mar 15, 2019
3.447
3.496
3.389
3.437
210,917
-0.02(-0.56%)
Mar 14, 2019
3.554
3.554
3.447
3.457
270,907
-0.07(-2.06%)
Mar 13, 2019
3.501
3.530
3.473
3.530
235,696
+0.03(+0.80%)
Mar 12, 2019
3.417
3.511
3.417
3.501
323,931
+0.09(+2.76%)
Mar 11, 2019
3.351
3.417
3.351
3.408
163,972
+0.04(+1.11%)
Mar 08, 2019
3.379
3.398
3.351
3.370
115,157
-0.02(-0.55%)
Mar 07, 2019
3.351
3.389
3.332
3.389
140,192
+0.05(+1.40%)
Mar 06, 2019
3.417
3.426
3.342
3.342
107,869
-0.06(-1.66%)
Mar 05, 2019
3.398
3.426
3.389
3.398
157,774
+0.00(+0.00%)
Mar 04, 2019
3.389
3.442
3.379
3.398
114,525
+0.01(+0.28%)
Mar 01, 2019
3.408
3.454
3.379
3.389
172,469
-0.01(-0.28%)
Feb 28, 2019
3.361
3.408
3.351
3.398
100,850
+0.03(+0.84%)
Feb 27, 2019
3.379
3.398
3.332
3.370
85,000
+0.04(+1.13%)
Feb 26, 2019
3.389
3.408
3.314
3.332
124,363
-0.08(-2.20%)
Feb 25, 2019
3.361
3.455
3.361
3.408
208,375
+0.04(+1.11%)
Feb 22, 2019
3.361
3.375
3.314
3.370
120,270
+0.04(+1.13%)
Feb 21, 2019
3.370
3.389
3.314
3.332
160,333
-0.04(-1.11%)
Feb 20, 2019
3.257
3.398
3.257
3.370
689,635
+0.14(+4.36%)
Feb 19, 2019
3.210
3.257
3.201
3.229
93,636
+0.02(+0.58%)
Feb 15, 2019
3.276
3.295
3.192
3.210
167,782
-0.04(-1.16%)
Feb 14, 2019
3.304
3.328
3.229
3.248
197,656
-0.08(-2.26%)
Feb 13, 2019
3.248
3.323
3.220
3.323
217,705
+0.08(+2.61%)
Feb 12, 2019
3.276
3.286
3.220
3.239
212,449
-0.03(-0.86%)
Feb 11, 2019
3.361
3.361
3.201
3.267
324,947
-0.03(-0.85%)
Feb 08, 2019
3.145
3.314
3.060
3.295
441,666
+0.19(+6.04%)
Feb 07, 2019
3.511
3.511
3.098
3.107
668,503
-0.40(-11.50%)
Feb 06, 2019
3.501
3.558
3.492
3.511
267,542
+0.01(+0.27%)
Feb 05, 2019
3.520
3.530
3.483
3.501
151,537
+0.00(+0.00%)
Feb 04, 2019
3.426
3.520
3.417
3.501
236,233
+0.07(+1.91%)
Feb 01, 2019
3.454
3.473
3.408
3.436
187,063
-0.02(-0.54%)
Jan 31, 2019
3.464
3.473
3.398
3.454
280,903
-0.01(-0.27%)
Jan 30, 2019
3.511
3.511
3.445
3.464
101,743
-0.05(-1.34%)
Jan 29, 2019
3.492
3.511
3.473
3.511
86,931
+0.03(+0.81%)
Jan 28, 2019
3.483
3.501
3.454
3.483
94,547
+0.00(+0.00%)
Jan 25, 2019
3.370
3.511
3.361
3.483
365,285
+0.11(+3.34%)
Jan 24, 2019
3.351
3.379
3.314
3.370
254,620
+0.02(+0.56%)
Jan 23, 2019
3.408
3.408
3.332
3.351
106,851
-0.05(-1.38%)
Jan 22, 2019
3.501
3.501
3.379
3.398
178,944
-0.11(-3.21%)
Jan 18, 2019
3.483
3.511
3.454
3.511
96,195
+0.03(+0.81%)
Jan 17, 2019
3.426
3.483
3.408
3.483
103,856
+0.06(+1.64%)
Jan 16, 2019
3.501
3.527
3.408
3.426
174,027
-0.06(-1.62%)
Jan 15, 2019
3.520
3.539
3.436
3.483
137,403
-0.02(-0.54%)
Jan 14, 2019
3.501
3.520
3.408
3.501
143,194
+0.01(+0.27%)
Jan 11, 2019
3.426
3.520
3.426
3.492
164,266
+0.06(+1.64%)
Jan 10, 2019
3.323
3.445
3.286
3.436
248,922
+0.12(+3.68%)
Jan 09, 2019
3.314
3.332
3.267
3.314
227,968
+0.00(+0.00%)
Jan 08, 2019
3.323
3.332
3.267
3.314
242,849
+0.03(+0.86%)
Jan 07, 2019
3.286
3.304
3.215
3.286
162,573
+0.03(+0.86%)
Jan 04, 2019
3.229
3.286
3.229
3.257
252,578
+0.04(+1.17%)
Jan 03, 2019
3.248
3.304
3.173
3.220
202,117
-0.01(-0.29%)
Jan 02, 2019
3.060
3.248
3.060
3.229
195,903
+0.13(+4.24%)
Dec 31, 2018
3.051
3.135
3.051
3.098
346,749
+0.03(+0.92%)
Dec 28, 2018
3.098
3.117
3.051
3.070
162,455
+0.00(+0.00%)
Dec 27, 2018
2.948
3.088
2.948
3.070
150,816
+0.09(+3.15%)
Dec 26, 2018
2.919
2.995
2.891
2.976
258,100
+0.04(+1.28%)
Dec 24, 2018
2.919
3.032
2.910
2.938
278,358
-0.08(-2.80%)
Dec 21, 2018
3.173
3.173
3.004
3.023
221,365
-0.15(-4.73%)
Dec 20, 2018
3.210
3.236
3.145
3.173
184,720
-0.01(-0.30%)
Dec 19, 2018
3.163
3.276
3.098
3.182
272,712
+0.01(+0.30%)
Dec 18, 2018
3.239
3.257
3.154
3.173
322,815
-0.07(-2.03%)
Dec 17, 2018
3.210
3.314
3.210
3.239
339,675
-0.05(-1.43%)
Dec 14, 2018
3.370
3.398
3.243
3.286
415,780
-0.05(-1.55%)
Dec 13, 2018
3.283
3.382
3.201
3.337
587,370
+0.06(+1.94%)
Dec 12, 2018
3.573
3.573
3.129
3.274
1,568,094
-0.40(-10.86%)
Dec 11, 2018
3.664
3.772
3.627
3.673
201,064
+0.01(+0.25%)
Dec 10, 2018
3.800
3.800
3.655
3.664
210,373
-0.13(-3.35%)
Dec 07, 2018
3.763
3.836
3.754
3.791
196,618
+0.05(+1.21%)
Dec 06, 2018
3.673
3.754
3.618
3.745
403,996
-0.05(-1.43%)
Dec 04, 2018
3.927
3.927
3.781
3.800
179,415
-0.12(-3.01%)
Dec 03, 2018
3.908
3.936
3.818
3.918
210,066
+0.04(+0.93%)
Nov 30, 2018
3.854
3.886
3.800
3.881
219,665
+0.02(+0.47%)
Nov 29, 2018
3.836
3.872
3.791
3.863
218,776
+0.03(+0.71%)
Nov 28, 2018
3.736
3.854
3.727
3.836
420,462
+0.11(+2.92%)
Nov 27, 2018
3.745
3.754
3.700
3.727
205,393
-0.01(-0.24%)
Nov 26, 2018
3.727
3.772
3.706
3.736
323,441
+0.01(+0.24%)
Nov 23, 2018
3.664
3.727
3.655
3.727
261,018
+0.08(+2.24%)
Nov 21, 2018
3.645
3.645
3.645
0
+0.07(+2.03%)
Nov 20, 2018
3.600
3.618
3.546
3.573
219,636
-0.03(-0.76%)
Nov 19, 2018
3.591
3.618
3.546
3.600
192,194
+0.04(+1.02%)
Nov 16, 2018
3.546
3.618
3.519
3.564
214,152
+0.03(+0.77%)
Nov 15, 2018
3.537
3.582
3.446
3.537
209,229
-0.03(-0.76%)
Nov 14, 2018
3.609
3.636
3.509
3.564
283,914
-0.03(-0.76%)
Nov 13, 2018
3.500
3.655
3.500
3.591
677,766
+0.11(+3.13%)
Nov 12, 2018
3.428
3.519
3.410
3.482
299,755
+0.05(+1.59%)
Nov 09, 2018
3.319
3.464
3.265
3.428
530,087
+0.01(+0.27%)
Nov 08, 2018
3.138
3.473
3.138
3.419
1,367,996
+0.33(+10.56%)
Nov 07, 2018
3.074
3.156
3.056
3.092
214,854
+0.02(+0.59%)
Nov 06, 2018
3.129
3.129
3.056
3.074
133,087
-0.04(-1.17%)
Nov 05, 2018
3.047
3.165
3.047
3.110
271,296
+0.07(+2.39%)
Nov 02, 2018
2.993
3.065
2.974
3.038
226,392
+0.02(+0.60%)
Nov 01, 2018
2.956
3.061
2.947
3.020
348,839
+0.09(+3.10%)
Oct 31, 2018
2.920
2.938
2.838
2.929
199,407
+0.06(+2.22%)
Oct 30, 2018
2.884
2.929
2.820
2.866
188,549
-0.02(-0.63%)
Oct 29, 2018
2.820
2.902
2.817
2.884
379,953
+0.06(+2.25%)
Oct 26, 2018
2.802
2.838
2.775
2.820
113,692
-0.02(-0.64%)
Oct 25, 2018
2.811
2.838
2.784
2.838
207,566
+0.04(+1.29%)
Oct 24, 2018
2.820
2.838
2.793
2.802
187,963
-0.01(-0.32%)
Oct 23, 2018
2.766
2.820
2.748
2.811
287,078
+0.03(+0.98%)
Oct 22, 2018
2.784
2.802
2.757
2.784
117,164
+0.00(+0.00%)
Oct 19, 2018
2.766
2.793
2.766
2.784
75,978
+0.03(+0.99%)
Oct 18, 2018
2.775
2.793
2.739
2.757
216,525
-0.04(-1.30%)
Oct 17, 2018
2.820
2.820
2.766
2.793
209,848
-0.03(-0.96%)
Oct 16, 2018
2.811
2.820
2.775
2.820
125,190
+0.03(+0.97%)
Oct 15, 2018
2.811
2.829
2.770
2.793
286,904
-0.04(-1.28%)
Oct 12, 2018
2.811
2.838
2.748
2.829
292,667
+0.04(+1.30%)
Oct 11, 2018
2.811
2.857
2.766
2.793
357,889
-0.02(-0.65%)
Oct 10, 2018
2.938
2.938
2.793
2.811
397,396
-0.14(-4.62%)
Oct 09, 2018
2.847
2.952
2.775
2.947
1,092,321
+0.10(+3.50%)
Oct 08, 2018
2.793
2.866
2.793
2.847
154,163
+0.02(+0.64%)
Oct 05, 2018
2.902
2.902
2.784
2.829
370,851
-0.05(-1.89%)
Oct 04, 2018
2.965
2.965
2.838
2.884
306,717
-0.06(-2.15%)
Oct 03, 2018
3.092
3.097
2.920
2.947
587,868
-0.13(-4.13%)
Oct 02, 2018
2.893
3.119
2.875
3.074
838,946
+0.20(+6.94%)
Oct 01, 2018
2.811
2.902
2.811
2.875
425,597
+0.06(+2.26%)
Sep 28, 2018
2.784
2.838
2.775
2.811
284,948
+0.01(+0.32%)
Sep 27, 2018
2.829
2.829
2.775
2.802
309,970
+0.01(+0.32%)
Sep 26, 2018
2.784
2.820
2.775
2.793
285,232
+0.01(+0.33%)
Sep 25, 2018
2.766
2.802
2.766
2.784
276,543
+0.02(+0.66%)
Sep 24, 2018
2.766
2.793
2.748
2.766
444,127
+0.00(+0.00%)
Sep 21, 2018
2.775
2.802
2.739
2.766
281,860
-0.01(-0.33%)
Sep 20, 2018
2.793
2.793
2.720
2.775
317,308
+0.00(+0.00%)
Sep 19, 2018
2.793
2.847
2.748
2.775
375,816
+0.00(+0.00%)
Sep 18, 2018
2.730
2.784
2.730
2.775
446,705
+0.05(+1.66%)
Sep 17, 2018
2.666
2.730
2.649
2.730
237,808
+0.07(+2.73%)
Sep 14, 2018
2.748
2.748
2.630
2.657
539,019
-0.06(-2.33%)
Sep 13, 2018
2.748
2.766
2.689
2.720
640,508
+0.03(+1.18%)
Sep 12, 2018
2.671
2.689
2.663
2.689
528,149
+0.03(+1.31%)
Sep 11, 2018
2.654
2.689
2.654
2.654
274,758
-0.01(-0.33%)
Sep 10, 2018
2.663
2.689
2.623
2.663
481,271
+0.04(+1.66%)
Sep 07, 2018
2.637
2.637
2.593
2.619
336,035
-0.01(-0.33%)
Sep 06, 2018
2.628
2.654
2.597
2.628
283,794
+0.02(+0.67%)
Sep 05, 2018
2.602
2.628
2.567
2.610
402,936
+0.03(+1.35%)
Sep 04, 2018
2.602
2.613
2.567
2.576
355,952
-0.03(-1.00%)
Aug 31, 2018
2.602
2.602
2.602
0
-0.03(-1.32%)
Aug 30, 2018
2.663
2.663
2.610
2.637
335,392
-0.01(-0.33%)
Aug 29, 2018
2.663
2.697
2.610
2.645
296,168
+0.00(+0.00%)
Aug 28, 2018
2.663
2.676
2.593
2.645
427,272
+0.00(+0.00%)
Aug 27, 2018
2.689
2.715
2.610
2.645
625,203
+0.01(+0.33%)
Aug 24, 2018
2.506
2.732
2.489
2.637
1,669,832
+0.20(+8.21%)
Aug 23, 2018
2.550
2.558
2.436
2.436
437,678
-0.11(-4.44%)
Aug 22, 2018
2.610
2.610
2.506
2.550
397,969
-0.05(-2.01%)
Aug 21, 2018
2.654
2.654
2.567
2.602
569,387
-0.04(-1.64%)
Aug 20, 2018
2.680
2.689
2.637
2.645
351,101
-0.03(-1.30%)
Aug 17, 2018
2.680
2.697
2.645
2.680
165,719
+0.01(+0.33%)
Aug 16, 2018
2.697
2.724
2.637
2.671
492,217
-0.05(-1.92%)
Aug 15, 2018
2.732
2.750
2.635
2.724
436,858
-0.04(-1.57%)
Aug 14, 2018
2.889
2.889
2.741
2.767
594,275
-0.10(-3.34%)
Aug 13, 2018
2.889
2.924
2.828
2.863
453,850
-0.01(-0.30%)
Aug 10, 2018
3.089
3.098
2.863
2.871
827,561
-0.23(-7.56%)
Aug 09, 2018
3.307
3.315
3.059
3.106
766,747
-0.27(-7.99%)
Aug 08, 2018
3.428
3.436
3.359
3.376
201,115
-0.03(-0.77%)
Aug 07, 2018
3.350
3.411
3.341
3.402
265,603
+0.07(+2.09%)
Aug 06, 2018
3.333
3.376
3.315
3.333
204,110
-0.02(-0.52%)
Aug 03, 2018
3.298
3.350
3.280
3.350
303,167
+0.08(+2.39%)
Aug 02, 2018
3.272
3.306
3.263
3.272
72,517
-0.02(-0.53%)
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.