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
Heritage Global Inc
(NQ:
HGBL
)
2.350
+0.040 (+1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2022
1.710
1.710
1.610
1.640
47,853
-0.05(-2.96%)
Jul 28, 2022
1.710
1.710
1.690
1.690
4,183
+0.00(+0.04%)
Jul 27, 2022
1.670
1.700
1.670
1.689
9,993
+0.02(+1.16%)
Jul 26, 2022
1.710
1.710
1.670
1.670
7,114
-0.02(-1.18%)
Jul 25, 2022
1.780
1.780
1.690
1.690
3,794
-0.01(-0.59%)
Jul 22, 2022
1.750
1.780
1.685
1.700
26,538
-0.02(-1.16%)
Jul 21, 2022
1.700
1.740
1.640
1.720
29,419
+0.00(+0.00%)
Jul 20, 2022
1.660
1.750
1.650
1.720
51,138
+0.04(+2.38%)
Jul 19, 2022
1.670
1.720
1.650
1.680
33,466
+0.00(+0.00%)
Jul 18, 2022
1.670
1.710
1.654
1.680
15,571
-0.01(-0.59%)
Jul 15, 2022
1.590
1.700
1.590
1.690
55,484
+0.11(+6.96%)
Jul 14, 2022
1.610
1.650
1.580
1.580
12,887
-0.02(-1.32%)
Jul 13, 2022
1.670
1.670
1.585
1.601
17,407
-0.02(-1.16%)
Jul 12, 2022
1.600
1.650
1.590
1.620
7,411
-0.02(-1.52%)
Jul 11, 2022
1.650
1.690
1.610
1.645
76,869
+0.01(+0.30%)
Jul 08, 2022
1.600
1.640
1.590
1.640
77,585
+0.04(+2.50%)
Jul 07, 2022
1.540
1.608
1.525
1.600
17,569
+0.05(+2.89%)
Jul 06, 2022
1.500
1.570
1.440
1.555
51,953
+0.09(+6.51%)
Jul 05, 2022
1.490
1.490
1.450
1.460
27,064
-0.02(-1.35%)
Jul 01, 2022
1.470
1.500
1.470
1.480
3,329
-0.02(-1.33%)
Jun 30, 2022
1.450
1.500
1.450
1.500
23,940
-0.01(-0.66%)
Jun 29, 2022
1.460
1.510
1.430
1.510
105,303
+0.02(+1.34%)
Jun 28, 2022
1.500
1.530
1.462
1.490
23,987
-0.04(-2.61%)
Jun 27, 2022
1.460
1.540
1.460
1.530
32,698
-0.01(-0.65%)
Jun 24, 2022
1.500
1.540
1.480
1.540
66,866
+0.08(+5.48%)
Jun 23, 2022
1.390
1.510
1.374
1.460
34,907
+0.05(+3.55%)
Jun 22, 2022
1.500
1.500
1.410
1.410
13,838
-0.03(-2.08%)
Jun 21, 2022
1.530
1.530
1.430
1.440
17,106
-0.11(-7.10%)
Jun 17, 2022
1.350
1.580
1.330
1.550
288,868
+0.24(+17.87%)
Jun 16, 2022
1.300
1.345
1.290
1.315
29,394
-0.01(-0.38%)
Jun 15, 2022
1.305
1.350
1.305
1.320
8,656
+0.02(+1.54%)
Jun 14, 2022
1.270
1.320
1.260
1.300
56,938
+0.01(+0.78%)
Jun 13, 2022
1.300
1.380
1.280
1.290
81,681
-0.05(-3.73%)
Jun 10, 2022
1.280
1.350
1.240
1.340
149,990
+0.05(+3.88%)
Jun 09, 2022
1.270
1.300
1.260
1.290
146,196
+0.00(+0.00%)
Jun 08, 2022
1.280
1.290
1.220
1.290
138,147
+0.08(+6.61%)
Jun 07, 2022
1.190
1.280
1.190
1.210
470,025
+0.02(+1.68%)
Jun 06, 2022
1.250
1.250
1.183
1.190
75,894
-0.06(-4.80%)
Jun 03, 2022
1.210
1.250
1.210
1.250
37,201
+0.04(+3.31%)
Jun 02, 2022
1.200
1.220
1.180
1.210
61,303
+0.04(+3.42%)
Jun 01, 2022
1.210
1.210
1.160
1.170
37,072
-0.02(-1.68%)
May 31, 2022
1.150
1.220
1.150
1.190
125,558
-0.01(-0.42%)
May 27, 2022
1.180
1.220
1.180
1.195
72,878
+0.01(+0.42%)
May 26, 2022
1.250
1.250
1.190
1.190
36,089
-0.01(-0.83%)
May 25, 2022
1.220
1.220
1.190
1.200
84,556
+0.01(+0.84%)
May 24, 2022
1.230
1.240
1.190
1.190
80,568
-0.04(-3.25%)
May 23, 2022
1.200
1.250
1.200
1.230
73,950
+0.04(+3.36%)
May 20, 2022
1.210
1.232
1.180
1.190
49,725
+0.00(+0.00%)
May 19, 2022
1.200
1.210
1.180
1.190
72,950
+0.00(+0.00%)
May 18, 2022
1.200
1.248
1.180
1.190
53,493
+0.00(+0.00%)
May 17, 2022
1.210
1.210
1.159
1.190
39,403
+0.01(+1.28%)
May 16, 2022
1.240
1.240
1.165
1.175
128,205
-0.07(-5.77%)
May 13, 2022
1.080
1.250
1.080
1.247
378,190
+0.22(+21.06%)
May 12, 2022
1.090
1.090
1.020
1.030
48,823
-0.04(-3.49%)
May 11, 2022
1.080
1.088
1.045
1.067
21,837
+0.01(+0.69%)
May 10, 2022
1.150
1.150
1.030
1.060
32,185
-0.05(-4.74%)
May 09, 2022
1.111
1.140
1.070
1.113
10,941
-0.02(-2.15%)
May 06, 2022
1.120
1.140
1.100
1.137
4,330
+0.02(+1.72%)
May 05, 2022
1.110
1.155
1.110
1.118
4,524
-0.02(-1.92%)
May 04, 2022
1.130
1.197
1.105
1.140
7,820
-0.03(-2.34%)
May 03, 2022
1.060
1.190
1.040
1.167
52,054
+0.11(+10.64%)
May 02, 2022
1.060
1.088
1.030
1.055
32,493
-0.02(-1.40%)
Apr 29, 2022
1.060
1.100
1.060
1.070
31,004
+0.02(+1.90%)
Apr 28, 2022
1.050
1.090
1.050
1.050
24,601
-0.03(-2.53%)
Apr 27, 2022
1.080
1.080
1.050
1.077
9,041
+0.03(+2.60%)
Apr 26, 2022
1.100
1.100
1.050
1.050
19,696
-0.06(-5.41%)
Apr 25, 2022
1.080
1.110
1.070
1.110
41,943
+0.03(+2.78%)
Apr 22, 2022
1.090
1.100
1.080
1.080
11,920
-0.01(-0.92%)
Apr 21, 2022
1.090
1.110
1.090
1.090
14,129
+0.00(+0.00%)
Apr 20, 2022
1.140
1.156
1.090
1.090
124,270
-0.05(-4.39%)
Apr 19, 2022
1.130
1.200
1.130
1.140
13,762
+0.00(+0.09%)
Apr 18, 2022
1.050
1.200
1.050
1.139
23,666
+0.03(+2.61%)
Apr 14, 2022
1.110
1.160
1.100
1.110
34,915
-0.02(-1.77%)
Apr 13, 2022
1.130
1.170
1.120
1.130
132,991
-0.00(-0.01%)
Apr 12, 2022
1.160
1.188
1.130
1.130
67,207
-0.04(-3.41%)
Apr 11, 2022
1.200
1.210
1.170
1.170
70,600
-0.04(-2.90%)
Apr 08, 2022
1.210
1.250
1.200
1.205
59,290
-0.01(-1.23%)
Apr 07, 2022
1.230
1.250
1.209
1.220
92,574
-0.03(-2.40%)
Apr 06, 2022
1.320
1.340
1.230
1.250
151,731
-0.04(-3.10%)
Apr 05, 2022
1.340
1.340
1.290
1.290
18,338
-0.03(-2.27%)
Apr 04, 2022
1.280
1.349
1.280
1.320
178,314
-0.00(-0.01%)
Apr 01, 2022
1.360
1.395
1.300
1.320
184,335
-0.03(-2.22%)
Mar 31, 2022
1.370
1.500
1.330
1.350
303,001
+0.05(+3.85%)
Mar 30, 2022
1.330
1.355
1.290
1.300
92,882
-0.04(-2.99%)
Mar 29, 2022
1.350
1.500
1.330
1.340
219,444
-0.01(-1.11%)
Mar 28, 2022
1.410
1.410
1.340
1.355
24,472
-0.02(-1.09%)
Mar 25, 2022
1.342
1.460
1.342
1.370
64,106
+0.02(+1.80%)
Mar 24, 2022
1.320
1.360
1.320
1.346
72,068
+0.04(+2.73%)
Mar 23, 2022
1.300
1.341
1.280
1.310
119,550
-0.03(-2.24%)
Mar 22, 2022
1.340
1.360
1.280
1.340
211,950
-0.01(-0.74%)
Mar 21, 2022
1.330
1.361
1.300
1.350
108,602
-0.02(-1.46%)
Mar 18, 2022
1.380
1.420
1.310
1.370
215,130
-0.01(-0.72%)
Mar 17, 2022
1.430
1.470
1.370
1.380
88,201
+0.01(+0.73%)
Mar 16, 2022
1.330
1.403
1.310
1.370
20,699
+0.04(+3.01%)
Mar 15, 2022
1.410
1.410
1.330
1.330
24,152
-0.04(-2.92%)
Mar 14, 2022
1.390
1.390
1.350
1.370
22,126
+0.00(+0.00%)
Mar 11, 2022
1.370
1.450
1.350
1.370
28,527
-0.01(-0.72%)
Mar 10, 2022
1.370
1.460
1.370
1.380
15,168
+0.01(+0.73%)
Mar 09, 2022
1.420
1.431
1.370
1.370
40,023
-0.01(-0.72%)
Mar 08, 2022
1.440
1.460
1.370
1.380
55,763
-0.08(-5.49%)
Mar 07, 2022
1.510
1.520
1.460
1.460
19,205
-0.07(-4.58%)
Mar 04, 2022
1.550
1.560
1.525
1.530
3,950
-0.01(-0.65%)
Mar 03, 2022
1.650
1.650
1.540
1.540
12,610
-0.01(-0.65%)
Mar 02, 2022
1.520
1.640
1.510
1.550
6,034
+0.03(+1.97%)
Mar 01, 2022
1.520
1.650
1.510
1.520
6,366
-0.05(-3.18%)
Feb 28, 2022
1.620
1.660
1.570
1.570
6,636
-0.04(-2.48%)
Feb 25, 2022
1.610
1.610
1.610
1.610
409
+0.10(+6.62%)
Feb 24, 2022
1.450
1.530
1.450
1.510
13,857
-0.01(-0.63%)
Feb 23, 2022
1.520
1.520
1.469
1.520
10,012
+0.05(+3.37%)
Feb 22, 2022
1.450
1.490
1.450
1.470
11,833
-0.03(-1.67%)
Feb 18, 2022
1.495
0
-0.05(-3.55%)
Feb 17, 2022
1.600
1.600
1.540
1.550
36,722
-0.05(-2.91%)
Feb 16, 2022
1.600
1.600
1.560
1.597
7,626
+0.02(+1.04%)
Feb 15, 2022
1.583
1.670
1.570
1.580
7,330
-0.02(-1.25%)
Feb 14, 2022
1.600
1.670
1.600
1.600
28,136
+0.00(+0.00%)
Feb 11, 2022
1.620
1.640
1.590
1.600
30,880
-0.05(-3.03%)
Feb 10, 2022
1.680
1.690
1.640
1.650
7,126
+0.00(+0.00%)
Feb 09, 2022
1.660
1.682
1.650
1.650
10,944
-0.04(-2.08%)
Feb 08, 2022
1.705
1.705
1.660
1.685
19,522
-0.00(-0.30%)
Feb 07, 2022
1.810
1.820
1.688
1.690
16,723
-0.08(-4.52%)
Feb 04, 2022
1.720
1.770
1.680
1.770
26,035
+0.05(+2.91%)
Feb 03, 2022
1.710
1.692
1.720
50,878
+0.01(+0.58%)
Feb 02, 2022
1.690
1.710
1.660
1.710
11,279
+0.00(+0.01%)
Feb 01, 2022
1.680
1.723
1.680
1.710
11,789
+0.02(+1.17%)
Jan 31, 2022
1.620
1.715
1.620
1.690
37,919
+0.03(+1.51%)
Jan 28, 2022
1.650
1.699
1.650
1.665
17,830
-0.04(-2.17%)
Jan 27, 2022
1.730
1.800
1.650
1.702
19,087
-0.08(-4.65%)
Jan 26, 2022
1.840
1.840
1.720
1.785
19,057
-0.05(-2.46%)
Jan 25, 2022
1.760
1.850
1.690
1.830
67,189
+0.13(+7.64%)
Jan 24, 2022
1.720
1.760
1.650
1.700
80,785
-0.03(-1.73%)
Jan 21, 2022
1.742
1.780
1.610
1.730
100,445
-0.02(-1.15%)
Jan 20, 2022
1.712
1.780
1.712
1.750
16,003
-0.01(-0.56%)
Jan 19, 2022
1.740
1.760
1.710
1.760
26,991
-0.04(-2.22%)
Jan 18, 2022
1.800
1.830
1.739
1.800
23,291
-0.03(-1.69%)
Jan 14, 2022
1.831
0
+0.01(+0.28%)
Jan 13, 2022
1.850
1.860
1.740
1.826
33,436
-0.04(-2.36%)
Jan 12, 2022
1.900
1.900
1.855
1.870
21,111
-0.06(-3.19%)
Jan 11, 2022
1.950
1.950
1.880
1.932
44,939
+0.00(+0.09%)
Jan 10, 2022
1.900
1.950
1.850
1.930
97,746
+0.03(+1.58%)
Jan 07, 2022
1.810
1.900
1.810
1.900
53,195
+0.09(+4.97%)
Jan 06, 2022
1.750
1.830
1.735
1.810
41,775
+0.02(+1.12%)
Jan 05, 2022
1.790
1.790
1.685
1.790
47,053
+0.00(+0.00%)
Jan 04, 2022
1.820
1.820
1.750
1.790
28,273
+0.01(+0.56%)
Jan 03, 2022
1.880
1.880
1.680
1.780
123,048
-0.09(-4.81%)
Dec 31, 2021
1.810
1.880
1.700
1.870
104,391
+0.08(+4.47%)
Dec 30, 2021
1.700
1.790
1.610
1.790
91,806
+0.07(+4.07%)
Dec 29, 2021
1.600
1.750
1.500
1.720
126,174
+0.14(+8.86%)
Dec 28, 2021
1.500
1.659
1.500
1.580
84,396
+0.08(+5.33%)
Dec 27, 2021
1.460
1.520
1.460
1.500
125,448
+0.00(+0.00%)
Dec 23, 2021
1.480
1.540
1.480
1.500
56,810
+0.02(+1.35%)
Dec 22, 2021
1.510
1.510
1.455
1.480
38,269
+0.02(+1.37%)
Dec 21, 2021
1.490
1.500
1.410
1.460
46,351
+0.00(+0.00%)
Dec 20, 2021
1.460
1.460
1.370
1.460
107,948
+0.00(+0.00%)
Dec 17, 2021
1.460
1.530
1.450
1.460
29,824
-0.01(-0.68%)
Dec 16, 2021
1.510
1.524
1.440
1.470
27,308
-0.02(-1.34%)
Dec 15, 2021
1.530
1.530
1.420
1.490
105,436
-0.04(-2.61%)
Dec 14, 2021
1.560
1.580
1.500
1.530
39,882
-0.02(-1.29%)
Dec 13, 2021
1.500
1.580
1.499
1.550
40,816
+0.05(+3.33%)
Dec 10, 2021
1.600
1.600
1.480
1.500
27,086
-0.03(-1.96%)
Dec 09, 2021
1.600
1.600
1.530
1.530
34,727
-0.06(-3.77%)
Dec 08, 2021
1.720
1.721
1.560
1.590
90,016
-0.13(-7.56%)
Dec 07, 2021
1.620
1.720
1.600
1.720
89,541
+0.15(+9.55%)
Dec 06, 2021
1.460
1.640
1.430
1.570
158,788
+0.10(+6.80%)
Dec 03, 2021
1.530
1.540
1.460
1.470
100,699
-0.04(-2.65%)
Dec 02, 2021
1.520
1.540
1.480
1.510
58,685
-0.01(-0.66%)
Dec 01, 2021
1.520
1.620
1.520
1.520
154,762
+0.01(+0.66%)
Nov 30, 2021
1.660
1.690
1.500
1.510
239,051
-0.15(-9.04%)
Nov 29, 2021
1.680
1.750
1.630
1.660
62,004
+0.04(+2.47%)
Nov 26, 2021
1.700
1.710
1.580
1.620
144,396
-0.13(-7.43%)
Nov 24, 2021
1.820
1.820
1.725
1.750
103,935
-0.07(-3.85%)
Nov 23, 2021
1.760
1.850
1.750
1.820
41,330
+0.05(+2.82%)
Nov 22, 2021
1.690
1.800
1.640
1.770
56,764
+0.13(+7.93%)
Nov 19, 2021
1.690
1.690
1.640
1.640
31,716
-0.01(-0.61%)
Nov 18, 2021
1.740
1.686
1.650
1.650
38,047
-0.08(-4.62%)
Nov 17, 2021
1.820
1.849
1.700
1.730
59,772
+0.00(+0.00%)
Nov 16, 2021
1.900
1.900
1.730
1.730
89,288
-0.13(-6.99%)
Nov 15, 2021
1.900
1.900
1.690
1.860
387,683
+0.26(+16.25%)
Nov 12, 2021
1.580
1.750
1.580
1.600
199,107
+0.03(+1.91%)
Nov 11, 2021
1.880
1.880
1.550
1.570
314,390
-0.31(-16.49%)
Nov 10, 2021
1.875
1.880
11,236
+0.00(+0.00%)
Nov 09, 2021
1.900
1.900
1.860
1.880
18,456
-0.02(-1.05%)
Nov 08, 2021
1.890
1.900
1.870
1.900
11,708
+0.00(+0.00%)
Nov 05, 2021
1.870
1.900
1.863
1.900
2,594
+0.01(+0.53%)
Nov 04, 2021
1.890
1.920
1.860
1.890
41,834
+0.02(+1.07%)
Nov 03, 2021
1.860
1.890
1.855
1.870
34,863
-0.03(-1.58%)
Nov 02, 2021
1.870
1.900
1.860
1.900
20,811
+0.01(+0.53%)
Nov 01, 2021
1.880
1.900
1.900
1.890
43,919
-0.01(-0.53%)
Oct 29, 2021
1.880
2.000
1.863
1.900
65,364
+0.02(+1.06%)
Oct 28, 2021
1.840
1.880
1.830
1.880
37,821
+0.07(+3.87%)
Oct 27, 2021
1.830
1.830
1.810
1.810
12,620
-0.01(-0.55%)
Oct 26, 2021
1.800
1.820
28,714
+0.01(+0.55%)
Oct 25, 2021
1.800
1.840
1.800
1.810
34,816
-0.02(-1.09%)
Oct 22, 2021
1.870
1.870
1.830
1.830
14,275
-0.06(-3.17%)
Oct 21, 2021
1.880
1.900
1.810
1.890
27,846
-0.01(-0.53%)
Oct 20, 2021
1.860
1.900
1.843
1.900
33,907
+0.04(+2.15%)
Oct 19, 2021
1.860
1.860
1.825
1.860
19,095
+0.00(+0.00%)
Oct 18, 2021
1.920
1.920
1.810
1.860
32,914
-0.06(-3.12%)
Oct 15, 2021
1.970
1.970
1.900
1.920
19,695
-0.06(-3.13%)
Oct 14, 2021
1.940
2.000
1.920
1.982
31,946
+0.02(+1.13%)
Oct 13, 2021
1.980
1.990
1.920
1.960
16,496
+0.03(+1.55%)
Oct 12, 2021
1.900
2.050
1.900
1.930
85,224
+0.01(+0.68%)
Oct 11, 2021
1.970
1.980
1.910
1.917
15,428
-0.04(-2.20%)
Oct 08, 2021
1.950
1.960
1.950
1.960
901
+0.00(+0.01%)
Oct 07, 2021
1.930
1.980
1.930
1.960
23,337
-0.02(-1.01%)
Oct 06, 2021
1.940
1.990
1.920
1.980
39,507
+0.00(+0.00%)
Oct 05, 2021
1.950
2.035
1.935
1.980
21,792
+0.02(+1.28%)
Oct 04, 2021
1.900
1.970
1.900
1.955
26,121
+0.05(+2.36%)
Oct 01, 2021
1.950
1.950
1.900
1.910
28,948
-0.05(-2.55%)
Sep 30, 2021
1.966
1.966
1.920
1.960
28,950
-0.01(-0.51%)
Sep 29, 2021
1.970
2.000
1.952
1.970
24,190
+0.00(+0.00%)
Sep 28, 2021
2.010
2.015
1.970
1.970
40,493
-0.03(-1.50%)
Sep 27, 2021
2.000
2.020
1.970
2.000
42,025
-0.01(-0.50%)
Sep 24, 2021
2.020
2.021
2.000
2.010
35,646
-0.03(-1.47%)
Sep 23, 2021
2.050
2.090
2.010
2.040
75,493
-0.03(-1.56%)
Sep 22, 2021
2.100
2.100
2.020
2.072
55,429
-0.03(-1.31%)
Sep 21, 2021
2.190
2.190
2.091
2.100
28,528
-0.07(-3.23%)
Sep 20, 2021
2.170
2.180
2.060
2.170
25,892
+0.00(+0.00%)
Sep 17, 2021
2.030
2.170
2.020
2.170
19,971
+0.15(+7.43%)
Sep 16, 2021
2.040
2.042
2.000
2.020
23,455
-0.03(-1.46%)
Sep 15, 2021
2.130
2.130
2.000
2.050
49,796
-0.01(-0.49%)
Sep 14, 2021
2.100
2.120
2.018
2.060
52,247
-0.04(-1.90%)
Sep 13, 2021
2.150
2.157
2.100
2.100
16,449
-0.07(-3.23%)
Sep 10, 2021
2.190
2.219
2.162
2.170
18,272
-0.02(-0.91%)
Sep 09, 2021
2.130
2.219
2.123
2.190
40,354
+0.03(+1.39%)
Sep 08, 2021
2.090
2.160
2.090
2.160
16,002
+0.05(+2.37%)
Sep 07, 2021
2.140
2.140
2.072
2.110
35,082
-0.03(-1.40%)
Sep 03, 2021
2.210
2.215
2.090
2.140
31,571
-0.05(-2.28%)
Sep 02, 2021
2.150
2.200
2.126
2.190
66,937
+0.07(+3.30%)
Sep 01, 2021
2.100
2.160
2.060
2.120
89,213
+0.06(+2.91%)
Aug 31, 2021
2.170
2.205
2.050
2.060
70,309
-0.12(-5.50%)
Aug 30, 2021
2.250
2.290
2.140
2.180
94,283
+0.09(+4.31%)
Aug 27, 2021
2.070
2.150
2.070
2.090
132,228
-0.04(-1.88%)
Aug 26, 2021
2.070
2.200
2.065
2.130
141,722
+0.08(+3.90%)
Aug 25, 2021
1.850
2.250
1.800
2.050
849,533
+0.27(+15.17%)
Aug 24, 2021
1.800
1.930
1.720
1.780
850,232
+0.04(+2.30%)
Aug 23, 2021
1.780
1.780
1.730
1.740
621,048
-0.04(-2.25%)
Aug 20, 2021
1.790
1.800
1.775
1.780
19,877
+0.00(+0.00%)
Aug 19, 2021
1.780
1.840
1.780
1.780
137,691
+0.00(+0.00%)
Aug 18, 2021
1.790
1.790
1.760
1.780
14,349
-0.01(-0.56%)
Aug 17, 2021
1.770
1.830
1.760
1.790
19,725
-0.00(-0.11%)
Aug 16, 2021
1.760
1.870
1.760
1.792
42,328
+0.02(+1.24%)
Aug 13, 2021
1.920
1.950
1.760
1.770
120,087
-0.28(-13.66%)
Aug 12, 2021
2.140
2.150
2.050
2.050
14,610
-0.12(-5.31%)
Aug 11, 2021
2.060
2.180
2.060
2.165
27,238
+0.06(+2.61%)
Aug 10, 2021
2.040
2.150
2.020
2.110
18,960
+0.08(+3.94%)
Aug 09, 2021
2.040
2.050
2.030
2.030
5,487
+0.00(+0.00%)
Aug 06, 2021
2.040
2.070
2.010
2.030
41,764
-0.01(-0.49%)
Aug 05, 2021
2.040
2.050
2.010
2.040
9,783
+0.03(+1.26%)
Aug 04, 2021
2.020
2.040
2.010
2.015
4,199
-0.02(-0.75%)
Aug 03, 2021
2.072
2.072
1.980
2.030
13,668
+0.01(+0.50%)
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.