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
Asure Software
(NQ:
ASUR
)
7.630
+0.060 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
9.300
9.520
9.300
9.420
67,614
+0.13(+1.40%)
Jul 29, 2021
9.030
9.360
9.010
9.290
36,131
+0.25(+2.77%)
Jul 28, 2021
9.110
9.245
8.950
9.040
76,883
-0.05(-0.55%)
Jul 27, 2021
8.760
9.500
8.730
9.090
174,219
+0.35(+4.00%)
Jul 26, 2021
8.970
9.100
8.730
8.740
23,127
-0.22(-2.46%)
Jul 23, 2021
8.680
9.130
8.520
8.960
56,343
+0.31(+3.58%)
Jul 22, 2021
8.690
8.880
8.600
8.650
26,237
-0.06(-0.69%)
Jul 21, 2021
8.700
8.880
8.610
8.710
25,774
+0.04(+0.46%)
Jul 20, 2021
8.350
8.860
8.330
8.670
42,901
+0.35(+4.21%)
Jul 19, 2021
8.190
8.360
7.960
8.320
235,768
+0.12(+1.46%)
Jul 16, 2021
8.200
8.370
8.200
8.200
74,863
-0.08(-0.97%)
Jul 15, 2021
8.250
8.310
8.100
8.280
86,909
+0.06(+0.73%)
Jul 14, 2021
8.280
8.330
8.100
8.220
75,482
+0.02(+0.24%)
Jul 13, 2021
8.330
8.430
8.200
8.200
48,242
-0.13(-1.56%)
Jul 12, 2021
8.480
8.690
8.330
8.330
25,907
-0.14(-1.65%)
Jul 09, 2021
8.600
8.690
8.350
8.470
37,805
-0.01(-0.12%)
Jul 08, 2021
8.180
8.490
8.090
8.480
85,599
+0.20(+2.42%)
Jul 07, 2021
8.350
8.397
8.200
8.280
165,614
-0.02(-0.24%)
Jul 06, 2021
8.790
8.800
8.280
8.300
54,819
-0.43(-4.93%)
Jul 02, 2021
8.830
8.860
8.600
8.730
43,370
-0.05(-0.57%)
Jul 01, 2021
8.840
8.870
8.750
8.780
63,154
-0.09(-1.01%)
Jun 30, 2021
8.910
8.975
8.750
8.870
64,170
-0.05(-0.56%)
Jun 29, 2021
9.090
9.190
8.835
8.920
80,240
-0.21(-2.30%)
Jun 28, 2021
8.890
9.250
8.770
9.130
88,857
+0.27(+3.05%)
Jun 25, 2021
8.590
8.920
8.430
8.860
2,016,053
+0.22(+2.55%)
Jun 24, 2021
8.260
8.700
8.200
8.640
135,556
+0.42(+5.11%)
Jun 23, 2021
8.440
8.580
8.200
8.220
123,462
-0.22(-2.61%)
Jun 22, 2021
8.130
8.525
8.100
8.440
283,084
+0.26(+3.18%)
Jun 21, 2021
8.150
8.300
7.970
8.180
266,299
+0.02(+0.25%)
Jun 18, 2021
8.090
8.255
8.010
8.160
136,421
-0.02(-0.24%)
Jun 17, 2021
8.160
8.360
8.090
8.180
132,687
+0.02(+0.25%)
Jun 16, 2021
8.110
8.290
8.050
8.160
149,572
+0.15(+1.87%)
Jun 15, 2021
8.200
8.200
7.960
8.010
106,072
-0.19(-2.32%)
Jun 14, 2021
8.230
8.455
8.200
8.200
75,555
-0.06(-0.73%)
Jun 11, 2021
8.360
8.360
8.130
8.260
80,199
-0.03(-0.36%)
Jun 10, 2021
8.720
8.800
8.270
8.290
56,849
-0.40(-4.60%)
Jun 09, 2021
8.730
9.030
8.660
8.690
144,021
+0.46(+5.59%)
Jun 08, 2021
8.360
8.540
8.210
8.230
83,356
-0.12(-1.44%)
Jun 07, 2021
8.230
8.410
8.230
8.350
79,213
+0.09(+1.09%)
Jun 04, 2021
8.220
8.310
8.020
8.260
166,756
+0.06(+0.73%)
Jun 03, 2021
8.690
8.690
8.200
8.200
68,217
-0.53(-6.07%)
Jun 02, 2021
8.320
8.960
8.245
8.730
140,515
+0.48(+5.82%)
Jun 01, 2021
8.440
8.500
8.230
8.250
36,745
-0.20(-2.37%)
May 28, 2021
8.340
8.510
8.200
8.450
71,811
+0.11(+1.32%)
May 27, 2021
8.370
8.500
8.310
8.340
38,182
-0.02(-0.24%)
May 26, 2021
8.400
8.620
8.320
8.360
66,912
-0.14(-1.65%)
May 25, 2021
8.890
8.920
8.460
8.500
75,496
-0.34(-3.85%)
May 24, 2021
8.740
8.900
8.650
8.840
32,925
+0.13(+1.49%)
May 21, 2021
8.700
8.860
8.600
8.710
74,579
+0.04(+0.46%)
May 20, 2021
8.280
8.720
8.280
8.670
135,249
+0.39(+4.71%)
May 19, 2021
8.040
8.330
7.840
8.280
143,771
+0.27(+3.37%)
May 18, 2021
8.020
8.225
7.990
8.010
64,065
-0.01(-0.12%)
May 17, 2021
7.990
8.210
7.910
8.020
62,490
-0.05(-0.62%)
May 14, 2021
8.060
8.390
7.950
8.070
203,389
-0.01(-0.12%)
May 13, 2021
7.910
8.150
7.850
8.080
114,970
+0.22(+2.80%)
May 12, 2021
8.070
8.090
7.840
7.860
104,993
-0.28(-3.44%)
May 11, 2021
7.860
8.240
7.800
8.140
211,060
+0.34(+4.36%)
May 10, 2021
8.270
8.300
7.730
7.800
131,928
-0.47(-5.68%)
May 07, 2021
8.100
8.270
8.080
8.270
65,669
+0.17(+2.10%)
May 06, 2021
8.100
8.200
7.950
8.100
84,420
+0.00(+0.00%)
May 05, 2021
7.960
8.170
7.910
8.100
117,858
+0.16(+2.02%)
May 04, 2021
7.980
8.020
7.890
7.940
81,536
-0.07(-0.87%)
May 03, 2021
8.000
8.140
7.880
8.010
64,839
+0.00(+0.00%)
Apr 30, 2021
8.010
8.120
7.880
8.010
85,100
-0.08(-0.99%)
Apr 29, 2021
8.190
8.240
8.000
8.090
39,833
-0.08(-0.98%)
Apr 28, 2021
8.110
8.240
7.910
8.170
96,441
+0.03(+0.37%)
Apr 27, 2021
8.220
8.220
8.034
8.140
91,990
-0.04(-0.49%)
Apr 26, 2021
8.110
8.240
8.110
8.180
69,944
+0.08(+0.99%)
Apr 23, 2021
7.880
8.170
7.843
8.100
113,900
+0.22(+2.79%)
Apr 22, 2021
7.740
7.980
7.730
7.880
73,181
+0.20(+2.60%)
Apr 21, 2021
7.800
7.820
7.640
7.680
46,494
-0.04(-0.52%)
Apr 20, 2021
7.820
7.910
7.700
7.720
192,182
-0.15(-1.91%)
Apr 19, 2021
7.860
7.935
7.775
7.870
66,856
-0.04(-0.51%)
Apr 16, 2021
7.870
7.970
7.730
7.910
89,100
+0.09(+1.15%)
Apr 15, 2021
7.860
7.860
7.745
7.820
61,073
-0.02(-0.26%)
Apr 14, 2021
7.830
8.020
7.800
7.840
52,466
-0.03(-0.38%)
Apr 13, 2021
7.810
8.240
7.750
7.870
518,261
+0.04(+0.51%)
Apr 12, 2021
7.970
7.970
7.800
7.830
61,461
-0.02(-0.25%)
Apr 09, 2021
7.930
7.990
7.780
7.850
92,000
-0.12(-1.51%)
Apr 08, 2021
7.820
8.000
7.780
7.970
49,982
+0.15(+1.92%)
Apr 07, 2021
7.860
8.000
7.720
7.820
111,771
-0.10(-1.26%)
Apr 06, 2021
7.970
7.990
7.820
7.920
73,060
-0.09(-1.12%)
Apr 05, 2021
8.090
8.130
7.860
8.010
41,280
+0.01(+0.12%)
Apr 01, 2021
7.670
8.040
7.620
8.000
84,500
+0.36(+4.71%)
Mar 31, 2021
7.700
7.750
7.570
7.640
82,403
+0.05(+0.66%)
Mar 30, 2021
7.700
7.870
7.570
7.590
83,526
-0.06(-0.78%)
Mar 29, 2021
7.730
7.870
7.600
7.650
129,390
-0.05(-0.65%)
Mar 26, 2021
7.800
7.930
7.620
7.700
137,100
-0.10(-1.28%)
Mar 25, 2021
7.720
7.840
7.570
7.800
48,591
+0.07(+0.91%)
Mar 24, 2021
7.780
7.850
7.600
7.730
116,680
+0.05(+0.65%)
Mar 23, 2021
7.760
7.850
7.650
7.680
250,863
-0.09(-1.16%)
Mar 22, 2021
7.700
8.120
7.700
7.770
165,428
+0.07(+0.91%)
Mar 19, 2021
7.770
8.160
7.670
7.700
368,500
-0.11(-1.41%)
Mar 18, 2021
7.560
8.140
7.560
7.810
224,503
+0.14(+1.83%)
Mar 17, 2021
7.770
7.860
7.550
7.670
161,883
-0.08(-1.03%)
Mar 16, 2021
7.990
7.990
7.670
7.750
117,583
-0.12(-1.52%)
Mar 15, 2021
8.210
8.230
7.750
7.870
124,553
-0.36(-4.37%)
Mar 12, 2021
8.890
9.040
8.090
8.230
133,000
-0.76(-8.45%)
Mar 11, 2021
8.610
9.000
8.540
8.990
113,232
+0.49(+5.76%)
Mar 10, 2021
8.350
8.730
8.090
8.500
43,889
-0.12(-1.39%)
Mar 09, 2021
8.120
8.760
8.120
8.620
45,580
+0.61(+7.62%)
Mar 08, 2021
8.110
8.170
7.980
8.010
45,261
-0.07(-0.87%)
Mar 05, 2021
8.050
8.090
7.670
8.080
87,900
+0.15(+1.89%)
Mar 04, 2021
7.920
8.140
7.690
7.930
79,842
-0.03(-0.38%)
Mar 03, 2021
7.940
8.090
7.750
7.960
41,054
+0.00(+0.00%)
Mar 02, 2021
8.120
8.150
7.860
7.960
27,240
-0.15(-1.85%)
Mar 01, 2021
7.950
8.230
7.900
8.110
46,032
+0.32(+4.11%)
Feb 26, 2021
7.830
8.000
7.550
7.790
59,300
+0.01(+0.13%)
Feb 25, 2021
7.990
8.110
7.630
7.780
82,819
-0.21(-2.63%)
Feb 24, 2021
7.890
8.200
7.820
7.990
81,004
+0.12(+1.52%)
Feb 23, 2021
8.180
8.360
7.780
7.870
93,272
-0.50(-5.97%)
Feb 22, 2021
8.360
8.490
8.241
8.370
72,042
-0.08(-0.95%)
Feb 19, 2021
8.490
8.690
8.340
8.450
68,600
-0.03(-0.35%)
Feb 18, 2021
8.470
8.550
8.275
8.480
76,541
-0.03(-0.35%)
Feb 17, 2021
8.620
8.729
8.310
8.510
100,318
-0.09(-1.05%)
Feb 16, 2021
8.500
8.910
8.490
8.600
109,542
+0.10(+1.18%)
Feb 12, 2021
8.500
8.550
8.430
8.500
147,400
-0.03(-0.35%)
Feb 11, 2021
8.630
8.700
8.360
8.530
89,274
-0.05(-0.58%)
Feb 10, 2021
8.990
9.160
8.520
8.580
143,635
-0.27(-3.05%)
Feb 09, 2021
8.760
8.980
8.690
8.850
86,785
+0.16(+1.84%)
Feb 08, 2021
9.150
9.150
8.600
8.690
118,081
-0.50(-5.44%)
Feb 05, 2021
8.560
9.250
8.475
9.190
133,000
+0.65(+7.61%)
Feb 04, 2021
8.220
8.540
8.219
8.540
87,958
+0.28(+3.39%)
Feb 03, 2021
8.390
8.530
8.230
8.260
46,331
-0.14(-1.67%)
Feb 02, 2021
8.360
8.470
8.230
8.400
50,436
+0.09(+1.08%)
Feb 01, 2021
8.180
8.440
8.050
8.310
54,543
+0.13(+1.59%)
Jan 29, 2021
8.180
8.420
8.140
8.180
84,000
-0.09(-1.09%)
Jan 28, 2021
8.370
8.400
8.180
8.270
92,457
-0.02(-0.24%)
Jan 27, 2021
8.380
8.600
8.070
8.290
123,347
-0.09(-1.07%)
Jan 26, 2021
8.200
8.470
8.000
8.380
102,699
+0.23(+2.82%)
Jan 25, 2021
8.250
8.370
7.920
8.150
98,508
-0.10(-1.21%)
Jan 22, 2021
8.040
8.470
7.920
8.250
216,600
+0.27(+3.38%)
Jan 21, 2021
7.840
8.090
7.590
7.980
133,718
+0.11(+1.40%)
Jan 20, 2021
7.900
7.900
7.750
7.870
152,971
+0.01(+0.13%)
Jan 19, 2021
7.450
8.080
7.380
7.860
266,470
+0.44(+5.93%)
Jan 15, 2021
7.400
7.500
7.280
7.420
39,300
+0.01(+0.13%)
Jan 14, 2021
7.310
7.540
7.310
7.410
60,161
+0.09(+1.23%)
Jan 13, 2021
7.220
7.430
7.160
7.320
84,722
+0.10(+1.39%)
Jan 12, 2021
7.200
7.340
7.150
7.220
78,311
+0.00(+0.00%)
Jan 11, 2021
7.250
7.330
7.145
7.220
49,210
-0.03(-0.41%)
Jan 08, 2021
7.270
7.350
7.170
7.250
137,600
+0.01(+0.14%)
Jan 07, 2021
7.210
7.300
7.170
7.240
155,341
+0.01(+0.14%)
Jan 06, 2021
7.250
7.340
7.170
7.230
100,429
-0.03(-0.41%)
Jan 05, 2021
7.230
7.400
7.165
7.260
67,898
-0.02(-0.27%)
Jan 04, 2021
7.140
7.375
7.050
7.280
87,356
+0.18(+2.54%)
Dec 31, 2020
7.100
7.100
7.100
110,465
-0.20(-2.74%)
Dec 30, 2020
7.340
7.390
7.270
7.300
110,465
-0.03(-0.41%)
Dec 29, 2020
7.380
7.500
7.210
7.330
90,659
-0.01(-0.14%)
Dec 28, 2020
7.350
7.480
7.230
7.340
199,458
+0.07(+0.96%)
Dec 24, 2020
7.370
7.370
7.210
7.270
20,400
-0.05(-0.68%)
Dec 23, 2020
7.260
7.430
7.260
7.320
178,878
+0.05(+0.69%)
Dec 22, 2020
7.260
7.340
7.240
7.270
274,570
+0.00(+0.00%)
Dec 21, 2020
7.250
7.385
7.250
7.270
214,301
+0.02(+0.28%)
Dec 18, 2020
7.260
7.400
7.230
7.250
1,660,400
-0.41(-5.35%)
Dec 17, 2020
7.580
7.770
7.550
7.660
68,786
+0.07(+0.92%)
Dec 16, 2020
7.810
7.913
7.590
7.590
23,493
-0.18(-2.32%)
Dec 15, 2020
7.770
7.990
7.640
7.770
52,385
+0.05(+0.65%)
Dec 14, 2020
7.550
7.820
7.550
7.720
77,596
+0.22(+2.93%)
Dec 11, 2020
7.144
7.550
7.144
7.500
109,100
+0.30(+4.17%)
Dec 10, 2020
7.420
7.420
7.130
7.200
56,817
-0.22(-2.96%)
Dec 09, 2020
7.650
7.700
7.330
7.420
55,251
-0.21(-2.75%)
Dec 08, 2020
7.510
7.650
7.410
7.630
77,713
+0.06(+0.79%)
Dec 07, 2020
7.610
7.800
7.540
7.570
43,188
-0.19(-2.45%)
Dec 04, 2020
8.000
8.200
7.710
7.760
47,900
-0.24(-3.00%)
Dec 03, 2020
7.700
8.230
7.700
8.000
42,231
+0.27(+3.49%)
Dec 02, 2020
7.650
7.750
7.560
7.730
52,246
+0.09(+1.18%)
Dec 01, 2020
7.750
7.990
7.550
7.640
49,117
-0.10(-1.29%)
Nov 30, 2020
7.980
8.000
7.660
7.740
42,255
-0.25(-3.13%)
Nov 27, 2020
7.810
7.990
7.620
7.990
40,000
+0.18(+2.30%)
Nov 25, 2020
8.160
8.270
7.590
7.810
89,800
-0.29(-3.58%)
Nov 24, 2020
7.500
8.480
7.467
8.100
128,532
+0.60(+8.00%)
Nov 23, 2020
7.750
7.820
7.490
7.500
30,921
-0.24(-3.10%)
Nov 20, 2020
7.470
7.900
7.470
7.740
68,100
+0.15(+1.98%)
Nov 19, 2020
7.550
7.770
7.400
7.590
51,058
+0.00(+0.00%)
Nov 18, 2020
7.250
7.790
7.200
7.590
71,988
+0.34(+4.69%)
Nov 17, 2020
7.090
7.440
7.090
7.250
22,538
+0.10(+1.40%)
Nov 16, 2020
7.200
7.470
7.041
7.150
73,508
+0.03(+0.42%)
Nov 13, 2020
7.020
7.150
6.960
7.120
42,300
+0.07(+0.99%)
Nov 12, 2020
7.140
7.330
6.910
7.050
53,193
-0.15(-2.08%)
Nov 11, 2020
7.000
7.200
6.910
7.200
92,997
+0.25(+3.60%)
Nov 10, 2020
6.660
7.380
6.510
6.950
114,303
-0.25(-3.47%)
Nov 09, 2020
7.280
7.690
7.200
7.200
127,368
+0.21(+3.00%)
Nov 06, 2020
7.130
7.350
6.850
6.990
114,200
-0.04(-0.57%)
Nov 05, 2020
7.420
7.569
7.000
7.030
88,920
-0.33(-4.48%)
Nov 04, 2020
7.270
7.890
7.270
7.360
67,714
-0.02(-0.27%)
Nov 03, 2020
7.460
7.555
7.240
7.380
42,110
+0.06(+0.82%)
Nov 02, 2020
7.110
7.420
7.090
7.320
42,881
+0.25(+3.54%)
Oct 30, 2020
7.160
7.260
6.910
7.070
54,500
-0.16(-2.21%)
Oct 29, 2020
7.750
7.820
7.230
7.230
56,997
-0.59(-7.54%)
Oct 28, 2020
7.580
7.960
7.020
7.820
236,925
+0.11(+1.43%)
Oct 27, 2020
7.950
8.100
7.690
7.710
45,064
-0.19(-2.41%)
Oct 26, 2020
8.460
8.500
7.810
7.900
41,495
-0.68(-7.93%)
Oct 23, 2020
8.620
8.690
8.349
8.580
75,900
-0.05(-0.58%)
Oct 22, 2020
8.590
8.690
8.440
8.630
43,630
+0.08(+0.94%)
Oct 21, 2020
8.260
8.730
8.130
8.550
72,256
+0.32(+3.89%)
Oct 20, 2020
8.240
8.474
8.190
8.230
37,657
+0.05(+0.61%)
Oct 19, 2020
8.340
8.490
8.150
8.180
43,378
-0.07(-0.85%)
Oct 16, 2020
8.190
8.360
8.140
8.250
56,000
+0.05(+0.61%)
Oct 15, 2020
7.990
8.300
7.800
8.200
62,840
-0.02(-0.24%)
Oct 14, 2020
8.130
8.240
8.030
8.220
28,935
+0.10(+1.23%)
Oct 13, 2020
8.110
8.220
7.910
8.120
103,200
-0.07(-0.85%)
Oct 12, 2020
8.290
8.380
7.940
8.190
106,923
-0.18(-2.15%)
Oct 09, 2020
8.280
8.400
8.170
8.370
89,200
+0.18(+2.20%)
Oct 08, 2020
8.030
8.240
7.950
8.190
69,693
+0.20(+2.50%)
Oct 07, 2020
7.530
8.020
7.530
7.990
102,019
+0.55(+7.39%)
Oct 06, 2020
7.410
7.550
7.320
7.440
62,483
+0.03(+0.40%)
Oct 05, 2020
7.470
7.610
7.380
7.410
96,843
+0.02(+0.27%)
Oct 02, 2020
7.490
7.630
7.340
7.390
93,500
-0.22(-2.89%)
Oct 01, 2020
7.600
7.700
7.480
7.610
55,077
+0.06(+0.79%)
Sep 30, 2020
7.500
7.650
7.500
7.550
58,732
+0.06(+0.80%)
Sep 29, 2020
7.310
7.600
7.310
7.490
149,188
+0.14(+1.90%)
Sep 28, 2020
7.050
7.380
7.030
7.350
139,619
+0.37(+5.30%)
Sep 25, 2020
6.910
7.170
6.850
6.980
76,500
+0.08(+1.16%)
Sep 24, 2020
6.820
7.000
6.800
6.900
79,559
+0.07(+1.02%)
Sep 23, 2020
6.980
7.110
6.780
6.830
103,029
-0.29(-4.07%)
Sep 22, 2020
7.150
7.150
6.980
7.120
72,429
+0.06(+0.85%)
Sep 21, 2020
7.470
7.490
7.010
7.060
78,082
-0.55(-7.23%)
Sep 18, 2020
7.760
7.840
7.460
7.610
128,300
-0.06(-0.78%)
Sep 17, 2020
7.700
7.910
7.570
7.670
112,294
-0.03(-0.39%)
Sep 16, 2020
7.470
7.880
7.350
7.700
125,761
+0.23(+3.08%)
Sep 15, 2020
7.190
7.480
7.100
7.470
62,121
+0.30(+4.18%)
Sep 14, 2020
7.000
7.200
6.900
7.170
99,433
+0.16(+2.28%)
Sep 11, 2020
7.120
7.120
6.910
7.010
86,900
-0.09(-1.27%)
Sep 10, 2020
6.950
7.200
6.950
7.100
85,120
+0.12(+1.72%)
Sep 09, 2020
6.990
7.060
6.880
6.980
67,892
+0.07(+1.01%)
Sep 08, 2020
6.730
6.980
6.640
6.910
98,858
+0.03(+0.44%)
Sep 04, 2020
7.110
7.110
6.630
6.880
136,800
-0.20(-2.82%)
Sep 03, 2020
7.150
7.180
6.910
7.080
154,478
-0.11(-1.53%)
Sep 02, 2020
7.040
7.280
6.950
7.190
159,871
+0.16(+2.28%)
Sep 01, 2020
6.730
7.060
6.700
7.030
99,364
+0.30(+4.46%)
Aug 31, 2020
6.700
6.830
6.640
6.730
88,797
+0.04(+0.60%)
Aug 28, 2020
6.460
6.700
6.460
6.690
68,000
+0.17(+2.61%)
Aug 27, 2020
6.690
6.690
6.440
6.520
77,224
-0.11(-1.66%)
Aug 26, 2020
6.530
6.730
6.450
6.630
82,812
+0.08(+1.22%)
Aug 25, 2020
6.490
6.570
6.360
6.550
128,791
+0.06(+0.92%)
Aug 24, 2020
6.730
6.730
6.330
6.490
160,898
-0.14(-2.11%)
Aug 21, 2020
6.720
6.720
6.570
6.630
116,000
+0.01(+0.15%)
Aug 20, 2020
6.480
6.650
6.410
6.620
94,425
+0.09(+1.38%)
Aug 19, 2020
6.480
6.620
6.480
6.530
124,493
+0.05(+0.77%)
Aug 18, 2020
6.810
6.860
6.460
6.480
303,499
-0.38(-5.54%)
Aug 17, 2020
6.910
6.974
6.760
6.860
70,981
-0.10(-1.44%)
Aug 14, 2020
6.870
7.070
6.773
6.960
182,500
+0.06(+0.87%)
Aug 13, 2020
6.750
6.920
6.580
6.900
216,493
+0.29(+4.39%)
Aug 12, 2020
6.760
6.890
6.600
6.610
156,163
-0.16(-2.36%)
Aug 11, 2020
7.770
7.830
6.760
6.770
317,153
-0.83(-10.92%)
Aug 10, 2020
7.470
7.720
7.360
7.600
237,299
+0.29(+3.97%)
Aug 07, 2020
7.400
7.500
7.220
7.310
154,100
-0.02(-0.27%)
Aug 06, 2020
7.200
7.470
7.070
7.330
180,681
+0.16(+2.23%)
Aug 05, 2020
6.940
7.210
6.870
7.170
144,733
+0.28(+3.99%)
Aug 04, 2020
6.760
6.940
6.720
6.895
97,972
+0.19(+2.91%)
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.