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
GX Marijuana Life Sciences Index ETF
(OP:
HMLSF
)
7.632
+0.032 (+0.42%)
Streaming Delayed Price
Updated: 11:18 AM EDT, Jun 5, 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 (%)
Jul 30, 2021
7.000
7.657
7.000
7.507
6,408
-0.23(-2.96%)
Jul 29, 2021
7.800
7.802
7.736
7.736
2,077
-0.10(-1.25%)
Jul 28, 2021
7.491
7.834
7.491
7.834
9,717
+0.58(+8.05%)
Jul 27, 2021
7.252
7.252
7.100
7.250
2,320
-0.22(-3.00%)
Jul 26, 2021
7.391
7.584
7.000
7.474
15,287
+0.03(+0.46%)
Jul 23, 2021
7.488
7.490
7.200
7.440
6,287
-0.04(-0.53%)
Jul 22, 2021
7.690
7.690
4.390
7.480
2,361
-0.22(-2.80%)
Jul 21, 2021
7.578
7.696
7.570
7.696
2,883
+0.20(+2.61%)
Jul 20, 2021
7.266
7.500
7.266
7.500
4,478
+0.25(+3.48%)
Jul 19, 2021
7.250
7.288
7.179
7.248
33,215
-0.19(-2.58%)
Jul 16, 2021
7.620
7.750
7.385
7.439
24,981
-0.15(-1.96%)
Jul 15, 2021
7.750
7.750
7.500
7.588
9,176
-0.16(-2.10%)
Jul 14, 2021
8.221
8.221
7.751
7.751
11,457
-0.35(-4.31%)
Jul 13, 2021
8.279
8.279
7.700
8.100
4,199
-0.02(-0.22%)
Jul 12, 2021
8.063
8.500
8.012
8.118
25,808
+0.03(+0.41%)
Jul 09, 2021
8.047
8.095
7.541
8.085
24,705
+0.07(+0.86%)
Jul 08, 2021
7.900
8.066
7.900
8.016
2,331
-0.06(-0.70%)
Jul 07, 2021
8.315
8.315
8.000
8.073
8,028
-0.18(-2.14%)
Jul 06, 2021
8.254
8.343
8.000
8.250
172,334
-0.09(-1.09%)
Jul 02, 2021
8.384
8.406
8.000
8.341
5,240
+0.02(+0.19%)
Jul 01, 2021
8.000
8.950
7.470
8.325
2,761
-0.17(-1.99%)
Jun 30, 2021
8.441
8.563
8.426
8.494
7,580
-0.06(-0.65%)
Jun 29, 2021
8.729
8.743
8.550
8.550
8,728
-0.18(-2.07%)
Jun 28, 2021
8.752
8.832
8.709
8.730
8,643
+0.13(+1.50%)
Jun 25, 2021
8.670
8.670
8.600
8.602
3,502
-0.08(-0.87%)
Jun 24, 2021
7.901
8.677
7.901
8.677
1,617
+0.23(+2.69%)
Jun 23, 2021
8.474
8.474
8.432
8.450
15,476
+0.09(+1.10%)
Jun 22, 2021
8.324
8.358
8.278
8.358
10,760
+0.02(+0.28%)
Jun 21, 2021
8.180
8.620
8.143
8.335
4,128
-0.29(-3.37%)
Jun 18, 2021
8.311
8.625
8.275
8.625
3,832
+0.18(+2.12%)
Jun 17, 2021
8.500
8.576
8.400
8.446
4,531
-0.02(-0.19%)
Jun 16, 2021
8.550
8.600
8.453
8.462
8,231
-0.08(-0.98%)
Jun 15, 2021
8.746
8.847
8.500
8.545
7,040
-0.27(-3.05%)
Jun 14, 2021
8.991
9.093
8.600
8.814
7,772
-0.04(-0.41%)
Jun 11, 2021
8.960
9.000
8.850
8.850
4,603
-0.12(-1.34%)
Jun 10, 2021
9.200
9.207
8.899
8.970
8,926
-0.43(-4.58%)
Jun 09, 2021
9.372
9.466
9.200
9.400
3,361
+0.30(+3.35%)
Jun 08, 2021
9.156
9.211
9.008
9.095
6,127
-0.02(-0.18%)
Jun 07, 2021
8.690
9.112
8.690
9.112
7,036
+0.42(+4.85%)
Jun 04, 2021
9.027
9.027
8.690
8.690
8,472
-0.31(-3.44%)
Jun 03, 2021
9.000
9.332
8.500
9.000
10,143
+0.01(+0.12%)
Jun 02, 2021
8.600
8.990
8.566
8.989
7,748
+0.49(+5.73%)
Jun 01, 2021
8.813
8.813
8.501
8.501
4,710
+0.00(+0.02%)
May 28, 2021
8.579
8.900
8.500
8.500
22,094
+0.06(+0.76%)
May 27, 2021
8.498
8.498
8.302
8.436
14,703
+0.05(+0.54%)
May 26, 2021
8.131
8.390
8.040
8.390
35,959
+0.30(+3.77%)
May 25, 2021
7.906
8.209
7.906
8.086
10,537
+0.32(+4.07%)
May 24, 2021
7.540
8.550
7.540
7.770
12,073
-0.12(-1.51%)
May 21, 2021
7.879
7.982
7.856
7.889
7,339
+0.03(+0.40%)
May 20, 2021
7.800
7.886
7.600
7.858
5,025
+0.08(+0.99%)
May 19, 2021
7.732
7.782
7.600
7.781
3,759
-0.25(-3.14%)
May 18, 2021
7.855
8.050
7.855
8.033
6,584
+0.16(+2.05%)
May 17, 2021
7.694
7.872
7.675
7.872
10,579
+0.14(+1.80%)
May 14, 2021
7.575
7.732
7.535
7.732
7,832
+0.19(+2.57%)
May 13, 2021
7.500
7.923
7.374
7.539
8,329
+0.04(+0.52%)
May 12, 2021
8.023
8.500
7.500
7.500
9,226
-0.57(-7.02%)
May 11, 2021
8.000
8.066
7.779
8.066
19,348
-0.12(-1.47%)
May 10, 2021
8.573
8.573
8.150
8.186
16,133
-0.36(-4.25%)
May 07, 2021
8.150
8.668
8.150
8.549
5,988
+0.44(+5.40%)
May 06, 2021
8.407
8.407
8.034
8.111
5,197
-0.34(-3.99%)
May 05, 2021
8.000
8.524
8.000
8.448
6,396
+0.08(+1.00%)
May 04, 2021
8.420
8.420
8.230
8.364
33,504
-0.15(-1.77%)
May 03, 2021
8.780
8.830
8.500
8.515
44,168
-0.27(-3.02%)
Apr 30, 2021
8.874
8.989
8.780
8.780
11,800
-0.11(-1.20%)
Apr 29, 2021
9.060
9.069
8.735
8.887
8,436
-0.19(-2.07%)
Apr 28, 2021
8.698
9.074
8.677
9.074
94,560
+0.44(+5.15%)
Apr 27, 2021
8.812
8.900
8.630
8.630
14,883
-0.14(-1.61%)
Apr 26, 2021
8.695
8.792
8.600
8.771
10,390
+0.15(+1.79%)
Apr 23, 2021
8.400
8.676
8.400
8.617
8,200
+0.21(+2.55%)
Apr 22, 2021
8.550
8.641
8.400
8.403
25,751
-0.09(-1.07%)
Apr 21, 2021
8.059
8.513
8.020
8.493
9,702
+0.32(+3.93%)
Apr 20, 2021
8.747
8.747
8.140
8.173
11,541
-0.42(-4.94%)
Apr 19, 2021
8.577
8.753
8.468
8.597
13,346
-0.00(-0.06%)
Apr 16, 2021
8.489
8.624
8.400
8.602
6,400
+0.12(+1.39%)
Apr 15, 2021
8.686
8.754
8.480
8.483
10,611
-0.18(-2.08%)
Apr 14, 2021
8.838
8.870
8.550
8.663
13,122
-0.20(-2.21%)
Apr 13, 2021
8.700
8.941
8.645
8.860
18,926
+0.07(+0.79%)
Apr 12, 2021
9.102
9.300
8.735
8.790
23,017
-0.54(-5.82%)
Apr 09, 2021
9.258
9.450
9.200
9.334
21,500
+0.02(+0.16%)
Apr 08, 2021
9.328
9.700
9.120
9.319
40,634
+0.12(+1.29%)
Apr 07, 2021
9.500
9.550
9.200
9.200
17,841
-0.37(-3.87%)
Apr 06, 2021
9.733
9.737
9.570
9.570
3,295
-0.24(-2.45%)
Apr 05, 2021
9.921
10.50
9.500
9.810
44,928
+0.02(+0.20%)
Apr 01, 2021
9.925
10.05
9.761
9.791
13,600
+0.04(+0.42%)
Mar 31, 2021
9.751
9.916
9.741
9.750
34,808
+0.27(+2.84%)
Mar 30, 2021
9.430
9.529
9.190
9.481
26,533
+0.10(+1.02%)
Mar 29, 2021
9.576
9.754
9.373
9.385
16,290
-0.12(-1.21%)
Mar 26, 2021
9.852
9.852
9.411
9.500
31,500
-0.17(-1.71%)
Mar 25, 2021
10.00
10.00
9.290
9.665
8,730
+0.03(+0.26%)
Mar 24, 2021
9.829
9.829
9.640
9.640
14,438
-0.15(-1.56%)
Mar 23, 2021
10.00
10.08
9.750
9.793
28,691
-0.32(-3.18%)
Mar 22, 2021
10.42
10.42
10.11
10.11
14,551
-0.27(-2.61%)
Mar 19, 2021
10.30
10.48
10.19
10.38
11,000
+0.13(+1.32%)
Mar 18, 2021
10.72
10.81
10.25
10.25
26,336
-0.53(-4.88%)
Mar 17, 2021
10.40
10.84
10.39
10.78
11,638
+0.12(+1.13%)
Mar 16, 2021
11.24
11.31
10.50
10.65
22,997
-0.59(-5.24%)
Mar 15, 2021
10.76
11.33
10.67
11.24
38,218
+0.62(+5.79%)
Mar 12, 2021
10.25
10.63
10.20
10.63
4,300
+0.19(+1.81%)
Mar 11, 2021
9.998
10.50
9.882
10.44
18,466
+0.69(+7.09%)
Mar 10, 2021
10.24
10.27
9.598
9.749
12,496
-0.19(-1.88%)
Mar 09, 2021
9.714
9.936
9.620
9.936
72,399
+0.67(+7.26%)
Mar 08, 2021
9.192
9.555
9.192
9.263
23,575
+0.07(+0.72%)
Mar 05, 2021
9.478
9.582
8.462
9.197
43,700
-0.27(-2.83%)
Mar 04, 2021
10.10
10.10
9.181
9.465
41,284
-0.59(-5.82%)
Mar 03, 2021
10.51
10.51
9.700
10.05
14,956
-0.35(-3.37%)
Mar 02, 2021
10.61
11.10
10.40
10.40
16,836
-0.07(-0.68%)
Mar 01, 2021
10.31
10.58
10.31
10.47
17,884
+0.39(+3.88%)
Feb 26, 2021
10.13
10.42
9.984
10.08
22,800
-0.10(-0.97%)
Feb 25, 2021
10.98
10.98
10.17
10.18
18,482
-0.80(-7.25%)
Feb 24, 2021
10.50
11.00
10.43
10.98
37,085
+0.53(+5.03%)
Feb 23, 2021
10.42
10.45
9.500
10.45
17,708
-0.48(-4.39%)
Feb 22, 2021
11.13
11.27
10.92
10.93
48,859
-0.42(-3.69%)
Feb 19, 2021
11.07
11.42
10.95
11.35
40,500
+0.39(+3.57%)
Feb 18, 2021
11.81
12.13
10.96
10.96
30,019
-0.70(-6.04%)
Feb 17, 2021
11.85
11.85
11.45
11.66
25,951
-0.54(-4.42%)
Feb 16, 2021
11.56
12.30
11.45
12.20
32,797
+1.09(+9.81%)
Feb 12, 2021
10.50
11.88
10.47
11.11
67,600
-0.15(-1.37%)
Feb 11, 2021
14.70
14.70
11.15
11.26
266,830
-3.60(-24.21%)
Feb 10, 2021
13.95
15.62
13.33
14.86
159,890
+1.83(+14.05%)
Feb 09, 2021
11.94
13.23
11.79
13.03
140,259
+1.52(+13.20%)
Feb 08, 2021
10.80
11.52
10.80
11.51
110,891
+0.77(+7.21%)
Feb 05, 2021
10.90
10.92
10.50
10.74
38,100
-0.00(-0.00%)
Feb 04, 2021
10.74
11.02
10.45
10.74
28,478
-0.00(-0.02%)
Feb 03, 2021
9.990
11.02
9.750
10.74
64,276
+1.07(+11.10%)
Feb 02, 2021
9.130
9.670
8.978
9.667
56,079
+0.77(+8.62%)
Feb 01, 2021
8.844
8.909
8.550
8.900
20,002
+0.10(+1.14%)
Jan 29, 2021
8.982
9.142
8.689
8.800
28,800
-0.13(-1.47%)
Jan 28, 2021
9.164
9.200
8.550
8.931
11,299
+0.14(+1.63%)
Jan 27, 2021
8.560
9.074
8.500
8.788
27,589
-0.03(-0.38%)
Jan 26, 2021
8.425
8.902
8.330
8.821
27,494
+0.49(+5.90%)
Jan 25, 2021
8.697
8.750
8.250
8.330
14,643
-0.40(-4.58%)
Jan 22, 2021
8.531
8.730
8.530
8.730
26,700
+0.02(+0.19%)
Jan 21, 2021
8.758
8.780
8.569
8.714
20,171
-0.10(-1.09%)
Jan 20, 2021
8.900
8.966
8.255
8.810
80,293
-0.07(-0.81%)
Jan 19, 2021
8.700
8.882
8.473
8.882
46,203
+0.18(+2.09%)
Jan 15, 2021
9.123
9.300
8.631
8.700
38,000
-0.05(-0.57%)
Jan 14, 2021
8.257
8.797
8.250
8.750
29,821
+0.65(+8.02%)
Jan 13, 2021
7.780
8.239
7.760
8.100
25,627
+0.34(+4.38%)
Jan 12, 2021
7.712
7.894
7.125
7.760
60,830
+0.09(+1.15%)
Jan 11, 2021
7.300
7.780
7.300
7.672
34,564
+0.29(+3.89%)
Jan 08, 2021
7.419
7.500
7.237
7.385
67,300
+0.05(+0.74%)
Jan 07, 2021
7.482
7.600
7.150
7.330
34,736
+0.18(+2.50%)
Jan 06, 2021
7.019
7.490
7.008
7.151
68,600
+0.52(+7.77%)
Jan 05, 2021
6.463
6.636
6.456
6.636
16,816
+0.22(+3.42%)
Jan 04, 2021
6.233
6.460
6.233
6.416
19,738
+0.25(+3.99%)
Dec 31, 2020
6.170
6.170
6.170
30,286
-0.12(-1.87%)
Dec 30, 2020
6.152
6.351
6.152
6.287
30,286
+0.12(+1.94%)
Dec 29, 2020
6.436
6.436
6.105
6.167
46,493
-0.23(-3.63%)
Dec 28, 2020
6.400
6.400
6.200
6.400
5,665
-0.13(-1.99%)
Dec 24, 2020
6.621
6.650
6.515
6.530
5,000
-0.12(-1.80%)
Dec 23, 2020
6.461
6.710
6.461
6.650
10,092
+0.13(+2.02%)
Dec 22, 2020
6.516
6.553
6.450
6.518
12,574
+0.06(+0.90%)
Dec 21, 2020
6.460
6.515
6.419
6.460
20,827
-0.11(-1.62%)
Dec 18, 2020
6.640
6.650
6.553
6.567
11,600
-0.07(-1.10%)
Dec 17, 2020
6.731
6.731
6.607
6.640
9,522
-0.09(-1.34%)
Dec 16, 2020
6.780
6.808
6.641
6.730
13,432
+0.14(+2.17%)
Dec 15, 2020
6.448
6.610
6.402
6.587
15,856
+0.10(+1.56%)
Dec 14, 2020
6.546
6.590
6.466
6.486
14,726
-0.05(-0.79%)
Dec 11, 2020
6.570
6.604
6.471
6.537
6,200
-0.05(-0.80%)
Dec 10, 2020
6.483
6.612
6.436
6.590
21,228
+0.06(+0.87%)
Dec 09, 2020
6.790
6.837
6.486
6.533
18,703
-0.24(-3.57%)
Dec 08, 2020
6.700
6.840
6.660
6.775
30,154
+0.01(+0.22%)
Dec 07, 2020
6.840
6.900
6.682
6.760
31,146
-0.12(-1.74%)
Dec 04, 2020
6.931
7.003
6.850
6.880
57,000
+0.01(+0.20%)
Dec 03, 2020
6.725
6.940
6.706
6.866
36,050
+0.13(+1.99%)
Dec 02, 2020
6.578
6.830
6.578
6.732
9,505
+0.18(+2.78%)
Dec 01, 2020
7.016
7.048
6.550
6.550
17,114
-0.36(-5.18%)
Nov 30, 2020
6.757
6.950
6.599
6.908
21,087
+0.30(+4.54%)
Nov 27, 2020
6.341
6.638
6.341
6.608
8,600
+0.35(+5.61%)
Nov 25, 2020
6.267
6.300
6.230
6.257
20,700
-0.01(-0.12%)
Nov 24, 2020
6.136
6.277
6.136
6.264
23,796
+0.34(+5.68%)
Nov 23, 2020
5.831
5.950
5.822
5.928
10,871
+0.10(+1.65%)
Nov 20, 2020
5.819
5.869
5.769
5.832
14,200
+0.01(+0.20%)
Nov 19, 2020
5.788
5.866
5.788
5.820
15,731
+0.03(+0.47%)
Nov 18, 2020
5.871
5.960
5.730
5.793
53,881
-0.04(-0.69%)
Nov 17, 2020
5.700
5.862
5.686
5.833
15,910
+0.07(+1.27%)
Nov 16, 2020
5.744
5.775
5.670
5.760
41,081
+0.06(+0.97%)
Nov 13, 2020
5.636
5.724
5.620
5.705
29,400
+0.11(+2.06%)
Nov 12, 2020
5.681
5.747
5.590
5.590
68,415
-0.09(-1.64%)
Nov 11, 2020
5.633
5.782
5.508
5.683
20,604
+0.03(+0.54%)
Nov 10, 2020
5.638
5.682
5.488
5.652
43,647
-0.18(-3.11%)
Nov 09, 2020
6.405
6.505
5.830
5.833
53,515
+0.00(+0.06%)
Nov 06, 2020
5.570
6.217
5.570
5.830
55,200
+0.45(+8.33%)
Nov 05, 2020
5.077
5.420
5.070
5.382
37,347
+0.55(+11.43%)
Nov 04, 2020
4.850
4.911
4.750
4.830
4,185
-0.11(-2.23%)
Nov 03, 2020
4.949
4.970
4.790
4.940
15,344
+0.10(+2.02%)
Nov 02, 2020
4.532
4.851
4.532
4.842
15,461
+0.35(+7.77%)
Oct 30, 2020
4.545
4.560
4.383
4.493
56,100
-0.11(-2.32%)
Oct 29, 2020
4.491
4.610
4.450
4.600
11,120
+0.10(+2.22%)
Oct 28, 2020
4.460
4.569
4.460
4.500
28,720
-0.10(-2.10%)
Oct 27, 2020
4.642
4.664
4.581
4.597
11,386
+0.03(+0.58%)
Oct 26, 2020
4.758
4.758
4.563
4.570
17,941
-0.23(-4.79%)
Oct 23, 2020
4.896
4.896
4.774
4.800
5,500
-0.08(-1.58%)
Oct 22, 2020
4.800
4.884
4.782
4.877
19,535
+0.04(+0.87%)
Oct 21, 2020
4.826
4.892
4.789
4.835
11,061
+0.02(+0.43%)
Oct 20, 2020
4.850
4.850
4.770
4.814
3,592
+0.01(+0.20%)
Oct 19, 2020
4.720
4.891
4.720
4.805
12,646
+0.08(+1.79%)
Oct 16, 2020
4.719
4.750
4.675
4.720
8,900
-0.03(-0.69%)
Oct 15, 2020
4.734
4.797
4.673
4.753
3,818
-0.17(-3.38%)
Oct 14, 2020
5.006
5.006
4.904
4.919
8,624
-0.12(-2.39%)
Oct 13, 2020
5.050
5.050
4.981
5.040
10,137
+0.19(+3.92%)
Oct 12, 2020
4.870
4.870
4.850
4.850
12,085
-0.02(-0.47%)
Oct 09, 2020
4.950
5.000
4.873
4.873
11,900
+0.03(+0.59%)
Oct 08, 2020
4.610
4.844
4.610
4.844
10,009
+0.33(+7.38%)
Oct 07, 2020
4.390
4.530
4.363
4.511
7,537
+0.08(+1.83%)
Oct 06, 2020
4.488
4.503
4.390
4.430
20,497
-0.00(-0.05%)
Oct 05, 2020
4.281
4.436
4.281
4.432
10,494
+0.19(+4.48%)
Oct 02, 2020
4.180
4.247
4.180
4.242
12,500
-0.02(-0.53%)
Oct 01, 2020
4.300
4.300
4.250
4.265
33,523
-0.01(-0.26%)
Sep 30, 2020
4.286
4.345
4.276
4.276
4,688
-0.03(-0.63%)
Sep 29, 2020
4.290
4.329
4.272
4.303
8,570
-0.07(-1.68%)
Sep 28, 2020
4.385
4.400
4.365
4.377
12,147
+0.00(+0.05%)
Sep 25, 2020
4.310
4.389
4.195
4.374
13,500
+0.06(+1.48%)
Sep 24, 2020
4.310
4.332
4.300
4.310
12,063
-0.08(-1.81%)
Sep 23, 2020
4.580
4.580
4.368
4.390
14,464
-0.26(-5.66%)
Sep 22, 2020
4.538
4.657
4.538
4.654
7,211
+0.13(+2.95%)
Sep 21, 2020
4.600
4.611
4.501
4.520
10,779
-0.14(-2.91%)
Sep 18, 2020
4.728
4.728
4.628
4.655
18,400
-0.07(-1.58%)
Sep 17, 2020
4.747
4.769
4.704
4.730
2,601
-0.06(-1.34%)
Sep 16, 2020
4.811
4.867
4.794
4.794
5,200
-0.01(-0.13%)
Sep 15, 2020
4.801
4.850
4.800
4.800
3,022
+0.03(+0.63%)
Sep 14, 2020
4.695
4.800
4.695
4.770
23,146
+0.07(+1.49%)
Sep 11, 2020
4.750
4.750
4.665
4.700
13,500
-0.10(-2.02%)
Sep 10, 2020
4.797
4.871
4.797
4.797
10,958
+0.00(+0.10%)
Sep 09, 2020
4.750
4.819
4.750
4.792
34,513
+0.05(+1.05%)
Sep 08, 2020
4.763
4.764
4.645
4.742
11,433
-0.15(-3.08%)
Sep 04, 2020
4.924
4.925
4.730
4.893
17,300
-0.06(-1.15%)
Sep 03, 2020
5.009
5.082
4.946
4.950
11,994
-0.09(-1.75%)
Sep 02, 2020
5.055
5.055
5.000
5.038
32,155
+0.01(+0.21%)
Sep 01, 2020
5.104
5.143
5.020
5.028
29,271
-0.11(-2.21%)
Aug 31, 2020
5.100
5.141
5.045
5.141
23,726
+0.03(+0.54%)
Aug 28, 2020
5.023
5.146
5.003
5.114
11,100
+0.10(+1.95%)
Aug 27, 2020
4.998
5.037
4.982
5.016
13,066
+0.02(+0.33%)
Aug 26, 2020
5.051
5.052
4.980
5.000
10,855
-0.05(-0.99%)
Aug 25, 2020
5.038
5.060
4.982
5.049
22,296
+0.04(+0.78%)
Aug 24, 2020
5.023
5.100
4.956
5.010
27,067
+0.02(+0.33%)
Aug 21, 2020
5.020
5.036
4.994
4.994
9,100
-0.08(-1.49%)
Aug 20, 2020
5.038
5.090
5.016
5.069
4,475
-0.05(-0.90%)
Aug 19, 2020
5.111
5.141
5.084
5.115
17,366
+0.00(+0.03%)
Aug 18, 2020
5.137
5.160
5.070
5.114
16,908
-0.05(-0.90%)
Aug 17, 2020
5.190
5.190
5.121
5.160
8,443
-0.00(-0.04%)
Aug 14, 2020
5.200
5.207
5.126
5.162
12,600
-0.04(-0.73%)
Aug 13, 2020
5.132
5.225
5.108
5.200
26,938
+0.07(+1.36%)
Aug 12, 2020
5.153
5.153
5.088
5.130
10,758
+0.05(+0.98%)
Aug 11, 2020
5.252
5.282
5.080
5.080
33,152
-0.16(-3.04%)
Aug 10, 2020
5.230
5.300
5.063
5.239
15,200
+0.18(+3.55%)
Aug 07, 2020
5.238
5.246
5.037
5.060
19,700
-0.21(-4.07%)
Aug 06, 2020
5.476
5.500
5.275
5.275
22,354
-0.25(-4.45%)
Aug 05, 2020
5.638
5.638
5.478
5.520
21,503
-0.04(-0.67%)
Aug 04, 2020
5.387
5.561
5.380
5.558
31,644
+0.31(+5.86%)
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.