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
The One Group
(NQ:
STKS
)
5.200
-0.050 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2019
3.100
3.210
3.100
3.120
217,225
+0.02(+0.65%)
Jul 30, 2019
3.220
3.220
3.080
3.100
324,573
+0.04(+1.31%)
Jul 29, 2019
3.090
3.151
3.060
3.060
79,729
-0.02(-0.65%)
Jul 26, 2019
3.090
3.204
3.080
3.080
32,600
-0.02(-0.65%)
Jul 25, 2019
3.080
3.100
3.050
3.100
36,533
+0.01(+0.32%)
Jul 24, 2019
3.090
3.090
2.995
3.090
18,191
+0.04(+1.31%)
Jul 23, 2019
2.980
3.060
2.970
3.050
12,878
-0.04(-1.29%)
Jul 22, 2019
3.220
3.220
2.960
3.090
32,959
+0.00(+0.00%)
Jul 19, 2019
3.100
3.130
3.080
3.090
39,100
-0.04(-1.12%)
Jul 18, 2019
3.100
3.140
3.080
3.125
20,628
+0.06(+1.79%)
Jul 17, 2019
3.185
3.185
3.070
3.070
17,371
-0.05(-1.60%)
Jul 16, 2019
3.070
3.150
3.070
3.120
17,258
+0.02(+0.65%)
Jul 15, 2019
3.070
3.170
3.070
3.100
16,317
+0.08(+2.65%)
Jul 12, 2019
3.090
3.220
2.800
3.020
79,800
-0.06(-1.95%)
Jul 11, 2019
3.170
3.200
3.080
3.080
39,104
-0.12(-3.75%)
Jul 10, 2019
3.440
3.440
3.200
3.200
2,016
+0.06(+1.91%)
Jul 09, 2019
3.160
3.229
3.140
3.140
13,295
-0.04(-1.26%)
Jul 08, 2019
3.150
3.310
3.080
3.180
37,891
+0.01(+0.32%)
Jul 05, 2019
3.200
3.210
3.170
3.170
9,000
-0.03(-0.94%)
Jul 03, 2019
3.200
3.220
3.200
3.200
30,400
-0.00(-0.16%)
Jul 02, 2019
3.230
3.230
3.200
3.205
72,502
+0.00(+0.16%)
Jul 01, 2019
3.250
3.250
3.200
3.200
55,072
+0.00(+0.00%)
Jun 28, 2019
3.220
3.250
3.200
3.200
63,200
+0.01(+0.31%)
Jun 27, 2019
3.200
3.240
3.150
3.190
205,818
+0.00(+0.00%)
Jun 26, 2019
3.150
3.240
3.150
3.190
4,329
+0.03(+0.95%)
Jun 25, 2019
3.330
3.350
3.160
3.160
97,062
-0.10(-3.07%)
Jun 24, 2019
3.250
3.350
3.250
3.260
23,294
+0.03(+0.93%)
Jun 21, 2019
3.210
3.230
3.160
3.230
87,900
+0.03(+0.94%)
Jun 20, 2019
3.200
3.250
3.200
3.200
93,567
+0.03(+0.95%)
Jun 19, 2019
3.170
3.286
3.030
3.170
62,526
-0.03(-0.94%)
Jun 18, 2019
3.180
3.210
3.144
3.200
39,839
+0.01(+0.31%)
Jun 17, 2019
3.180
3.280
3.030
3.190
96,600
+0.05(+1.59%)
Jun 14, 2019
3.250
3.250
3.110
3.140
42,900
-0.08(-2.48%)
Jun 13, 2019
3.230
3.300
3.220
3.220
96,864
+0.02(+0.63%)
Jun 12, 2019
3.090
3.240
3.090
3.200
136,070
+0.11(+3.56%)
Jun 11, 2019
3.300
3.300
3.070
3.090
28,820
-0.08(-2.52%)
Jun 10, 2019
3.300
3.300
3.150
3.170
83,239
-0.03(-0.94%)
Jun 07, 2019
3.150
3.250
3.150
3.200
52,500
+0.10(+3.23%)
Jun 06, 2019
3.200
3.200
3.100
3.100
22,236
-0.08(-2.52%)
Jun 05, 2019
3.240
3.304
3.163
3.180
35,870
-0.05(-1.66%)
Jun 04, 2019
3.220
3.240
3.200
3.234
17,252
+0.01(+0.42%)
Jun 03, 2019
3.250
3.260
3.080
3.220
49,977
+0.06(+1.90%)
May 31, 2019
3.196
3.230
3.107
3.160
33,800
-0.11(-3.36%)
May 30, 2019
3.180
3.300
3.100
3.270
130,891
+0.07(+2.19%)
May 29, 2019
3.340
3.340
3.150
3.200
28,846
-0.08(-2.44%)
May 28, 2019
3.280
3.470
3.280
3.280
34,890
-0.00(-0.03%)
May 24, 2019
3.350
3.360
3.280
3.281
7,700
-0.08(-2.35%)
May 23, 2019
3.360
3.400
3.260
3.360
25,599
-0.08(-2.33%)
May 22, 2019
3.490
3.515
3.300
3.440
16,506
+0.01(+0.29%)
May 21, 2019
3.480
3.545
3.430
3.430
36,345
-0.05(-1.44%)
May 20, 2019
3.320
3.510
3.300
3.480
49,513
-0.02(-0.57%)
May 17, 2019
3.510
3.715
3.380
3.500
49,900
+0.00(+0.00%)
May 16, 2019
3.550
3.593
3.390
3.500
44,175
-0.03(-0.85%)
May 15, 2019
3.500
3.640
3.500
3.530
20,608
+0.03(+0.86%)
May 14, 2019
3.590
3.611
3.450
3.500
32,263
-0.15(-4.11%)
May 13, 2019
3.540
3.750
3.520
3.650
33,697
+0.00(+0.00%)
May 10, 2019
3.850
3.949
3.560
3.650
48,100
-0.13(-3.56%)
May 09, 2019
3.781
3.800
3.760
3.785
31,422
-0.02(-0.41%)
May 08, 2019
3.860
3.860
3.640
3.800
46,465
+0.00(+0.00%)
May 07, 2019
3.910
3.910
3.700
3.800
81,074
+0.05(+1.33%)
May 06, 2019
3.650
4.000
3.650
3.750
62,757
+0.10(+2.74%)
May 03, 2019
3.620
3.698
3.520
3.650
38,700
+0.04(+1.11%)
May 02, 2019
3.710
3.750
3.610
3.610
32,299
-0.10(-2.70%)
May 01, 2019
3.650
3.750
3.557
3.710
116,383
+0.06(+1.64%)
Apr 30, 2019
3.200
3.660
3.200
3.650
325,870
+0.55(+17.74%)
Apr 29, 2019
3.090
3.104
3.040
3.100
13,819
+0.04(+1.31%)
Apr 26, 2019
3.100
3.100
3.060
3.060
500
-0.08(-2.55%)
Apr 25, 2019
3.130
3.140
3.050
3.140
92,038
+0.05(+1.62%)
Apr 24, 2019
3.110
3.140
3.050
3.090
37,135
-0.05(-1.59%)
Apr 23, 2019
3.170
3.180
3.110
3.140
28,857
+0.00(+0.00%)
Apr 22, 2019
3.080
3.174
3.070
3.140
75,733
+0.02(+0.64%)
Apr 18, 2019
3.070
3.132
3.070
3.120
13,700
+0.06(+1.96%)
Apr 17, 2019
3.180
3.200
3.050
3.060
12,587
-0.11(-3.47%)
Apr 16, 2019
3.150
3.220
3.150
3.170
2,614
+0.02(+0.63%)
Apr 15, 2019
3.200
3.200
3.080
3.150
11,733
-0.05(-1.56%)
Apr 12, 2019
3.100
3.200
3.100
3.200
4,500
+0.05(+1.59%)
Apr 11, 2019
3.190
3.234
3.050
3.150
8,566
-0.04(-1.25%)
Apr 10, 2019
3.060
3.290
3.030
3.190
57,852
-0.05(-1.54%)
Apr 09, 2019
3.170
3.240
3.090
3.240
24,680
+0.07(+2.21%)
Apr 08, 2019
3.240
3.250
3.120
3.170
19,039
-0.08(-2.46%)
Apr 05, 2019
3.150
3.300
3.140
3.250
24,900
+0.07(+2.20%)
Apr 04, 2019
3.060
3.276
3.000
3.180
13,670
+0.18(+6.00%)
Apr 03, 2019
3.060
3.060
3.000
3.000
604
-0.04(-1.15%)
Apr 02, 2019
2.860
3.100
2.860
3.035
12,201
+0.04(+1.17%)
Apr 01, 2019
3.010
3.034
2.900
3.000
21,551
+0.04(+1.35%)
Mar 29, 2019
3.140
3.150
2.960
2.960
38,800
-0.12(-3.74%)
Mar 28, 2019
2.980
3.159
2.950
3.075
8,502
+0.03(+0.82%)
Mar 27, 2019
2.920
3.050
2.900
3.050
2,510
+0.13(+4.45%)
Mar 26, 2019
2.990
3.060
2.920
2.920
7,759
-0.12(-3.86%)
Mar 25, 2019
3.030
3.060
2.900
3.037
9,217
-0.01(-0.42%)
Mar 22, 2019
3.240
3.240
3.020
3.050
2,700
-0.04(-1.29%)
Mar 21, 2019
2.920
3.100
2.920
3.090
3,975
+0.06(+1.98%)
Mar 20, 2019
2.960
3.030
2.960
3.030
2,753
+0.03(+1.00%)
Mar 19, 2019
2.950
3.020
2.950
3.000
1,808
+0.07(+2.39%)
Mar 18, 2019
2.920
2.950
2.920
2.930
899
-0.02(-0.68%)
Mar 15, 2019
2.950
2.950
2.950
2.950
300
+0.05(+1.72%)
Mar 14, 2019
2.970
2.970
2.900
2.900
5,712
-0.10(-3.33%)
Mar 13, 2019
2.930
3.150
2.900
3.000
6,957
+0.02(+0.67%)
Mar 12, 2019
3.000
3.130
2.980
2.980
13,228
-0.02(-0.67%)
Mar 11, 2019
2.938
3.000
2.938
3.000
2,642
+0.05(+1.69%)
Mar 08, 2019
2.950
2.950
2.950
2.950
200
+0.04(+1.37%)
Mar 07, 2019
3.000
3.000
2.910
2.910
4,054
-0.04(-1.36%)
Mar 06, 2019
2.950
2.950
2.950
2.950
1,195
-0.05(-1.67%)
Mar 05, 2019
3.000
3.000
3.000
43
+0.00(+0.00%)
Mar 04, 2019
2.920
3.000
2.910
3.000
5,724
+0.09(+3.09%)
Mar 01, 2019
2.910
2.910
2.910
2.910
200
+0.01(+0.34%)
Feb 28, 2019
3.038
3.038
2.900
2.900
313
+0.00(+0.00%)
Feb 27, 2019
2.850
2.900
2.850
2.900
9,757
+0.03(+1.05%)
Feb 26, 2019
2.930
2.930
2.870
2.870
1,313
-0.06(-2.21%)
Feb 25, 2019
2.900
2.950
2.900
2.935
1,746
+0.00(+0.17%)
Feb 22, 2019
2.900
2.930
2.900
2.930
2,300
+0.00(+0.05%)
Feb 21, 2019
2.905
2.950
2.905
2.929
3,992
+0.05(+1.68%)
Feb 20, 2019
2.960
3.060
2.870
2.880
4,604
-0.03(-0.96%)
Feb 19, 2019
2.882
2.908
2.881
2.908
1,266
-0.08(-2.75%)
Feb 15, 2019
3.050
3.050
2.910
2.990
2,500
-0.02(-0.66%)
Feb 14, 2019
3.040
3.060
2.910
3.010
6,841
+0.03(+1.01%)
Feb 13, 2019
3.060
3.060
2.960
2.980
1,802
-0.02(-0.67%)
Feb 12, 2019
3.045
3.045
2.960
3.000
1,894
+0.08(+2.74%)
Feb 11, 2019
3.060
3.060
2.890
2.920
8,070
-0.12(-3.95%)
Feb 08, 2019
2.920
3.040
2.900
3.040
5,600
-0.00(-0.16%)
Feb 07, 2019
3.045
3.045
3.045
129
-0.00(-0.01%)
Feb 06, 2019
3.045
3.045
3.045
3.045
304
-0.02(-0.80%)
Feb 05, 2019
3.065
3.070
3.036
3.070
4,243
-0.02(-0.65%)
Feb 04, 2019
2.990
3.090
2.990
3.090
6,954
+0.09(+3.00%)
Feb 01, 2019
3.080
3.080
3.000
3.000
1,300
+0.04(+1.35%)
Jan 31, 2019
3.190
3.274
2.960
2.960
11,317
-0.26(-8.07%)
Jan 30, 2019
3.220
3.350
3.150
3.220
284,552
-0.03(-0.88%)
Jan 29, 2019
3.244
3.248
3.220
3.248
11,773
+0.03(+0.87%)
Jan 28, 2019
3.150
3.276
3.150
3.220
55,763
+0.05(+1.59%)
Jan 25, 2019
3.150
3.170
3.150
3.170
800
+0.01(+0.20%)
Jan 24, 2019
3.150
3.170
3.150
3.164
1,744
-0.04(-1.14%)
Jan 23, 2019
3.200
3.200
3.200
5
+0.00(+0.00%)
Jan 22, 2019
3.220
3.240
3.200
3.200
1,579
+0.05(+1.59%)
Jan 18, 2019
3.200
3.200
3.150
3.150
19,600
-0.13(-3.96%)
Jan 17, 2019
3.300
3.334
3.150
3.280
75,181
-0.07(-2.09%)
Jan 16, 2019
3.300
3.356
3.210
3.350
34,753
+0.04(+1.25%)
Jan 15, 2019
3.300
3.310
3.220
3.309
16,265
+0.08(+2.43%)
Jan 14, 2019
3.225
3.294
3.185
3.230
9,512
-0.02(-0.62%)
Jan 11, 2019
3.200
3.355
3.200
3.250
85,100
+0.17(+5.52%)
Jan 10, 2019
3.080
3.080
3.080
105
+0.00(+0.00%)
Jan 09, 2019
3.030
3.080
3.000
3.080
21,685
+0.08(+2.67%)
Jan 08, 2019
3.050
3.050
2.960
3.000
17,837
-0.08(-2.60%)
Jan 07, 2019
2.960
3.080
2.890
3.080
27,094
+0.05(+1.65%)
Jan 04, 2019
3.010
3.030
2.870
3.030
2,200
+0.02(+0.66%)
Jan 03, 2019
3.100
3.100
2.970
3.010
2,104
-0.14(-4.44%)
Jan 02, 2019
3.070
3.150
3.000
3.150
2,308
+0.08(+2.61%)
Dec 31, 2018
2.880
3.100
2.880
3.070
11,200
+0.25(+8.87%)
Dec 28, 2018
2.660
2.820
2.660
2.820
2,400
+0.16(+6.02%)
Dec 27, 2018
2.350
2.810
2.350
2.660
6,290
+0.31(+13.19%)
Dec 26, 2018
2.510
2.653
2.350
2.350
2,018
-0.26(-9.96%)
Dec 24, 2018
2.360
2.610
2.360
2.610
9,700
+0.26(+11.06%)
Dec 21, 2018
2.450
2.450
2.350
2.350
20,200
-0.08(-3.29%)
Dec 20, 2018
2.400
2.470
2.400
2.430
44,481
+0.03(+1.25%)
Dec 19, 2018
2.390
2.412
2.390
2.400
5,360
+0.00(+0.00%)
Dec 18, 2018
2.400
2.460
2.400
2.400
2,401
-0.07(-2.83%)
Dec 17, 2018
2.400
2.470
2.360
2.470
2,334
+0.12(+5.11%)
Dec 14, 2018
2.430
2.435
2.350
2.350
5,400
-0.10(-4.08%)
Dec 13, 2018
2.390
2.460
2.390
2.450
4,039
+0.08(+3.38%)
Dec 12, 2018
2.370
2.510
2.370
2.370
2,345
+0.00(+0.00%)
Dec 11, 2018
2.390
2.440
2.360
2.370
5,944
+0.02(+0.85%)
Dec 10, 2018
2.750
2.750
1.870
2.350
120,652
-0.26(-9.96%)
Dec 07, 2018
2.860
2.920
2.600
2.610
27,600
-0.21(-7.45%)
Dec 06, 2018
2.820
3.040
2.820
2.820
35,714
+0.02(+0.71%)
Dec 04, 2018
2.950
3.190
2.800
2.800
8,000
-0.17(-5.72%)
Dec 03, 2018
2.850
3.119
2.850
2.970
4,558
+0.02(+0.68%)
Nov 30, 2018
3.150
3.430
2.935
2.950
14,400
-0.20(-6.35%)
Nov 29, 2018
2.930
3.240
2.910
3.150
7,576
+0.27(+9.38%)
Nov 28, 2018
2.870
3.030
2.870
2.880
2,754
+0.07(+2.49%)
Nov 27, 2018
3.040
3.040
2.784
2.810
2,500
-0.10(-3.44%)
Nov 26, 2018
2.840
3.150
2.760
2.910
34,499
+0.06(+2.11%)
Nov 23, 2018
3.000
3.000
2.810
2.850
3,600
-0.15(-5.00%)
Nov 21, 2018
3.000
3.000
3.000
0
+0.09(+3.09%)
Nov 20, 2018
2.940
3.370
2.800
2.910
25,108
+0.10(+3.56%)
Nov 19, 2018
2.990
2.990
2.770
2.810
9,962
-0.14(-4.75%)
Nov 16, 2018
3.068
3.105
2.950
2.950
7,700
-0.24(-7.52%)
Nov 15, 2018
3.305
3.305
2.990
3.190
4,515
-0.01(-0.31%)
Nov 14, 2018
3.420
3.420
3.200
3.200
466
+0.23(+7.74%)
Nov 13, 2018
3.400
3.400
2.960
2.970
22,990
-0.13(-4.19%)
Nov 12, 2018
3.120
3.130
3.100
3.100
3,956
+0.10(+3.33%)
Nov 09, 2018
3.080
3.130
3.000
3.000
3,500
+0.01(+0.33%)
Nov 08, 2018
2.940
3.090
2.900
2.990
4,377
+0.07(+2.40%)
Nov 07, 2018
3.140
3.266
2.920
2.920
46,574
-0.16(-5.19%)
Nov 06, 2018
3.060
3.080
3.025
3.080
1,229
+0.03(+0.98%)
Nov 05, 2018
3.000
3.410
2.990
3.050
21,218
+0.08(+2.69%)
Nov 02, 2018
3.120
3.450
2.970
2.970
32,900
-0.17(-5.41%)
Nov 01, 2018
3.130
3.180
3.130
3.140
8,188
-0.03(-0.95%)
Oct 31, 2018
2.930
3.170
2.920
3.170
26,489
+0.21(+7.09%)
Oct 30, 2018
3.125
3.125
2.960
2.960
4,309
-0.19(-6.03%)
Oct 29, 2018
3.100
3.150
2.975
3.150
1,350
+0.05(+1.61%)
Oct 26, 2018
3.100
3.170
2.790
3.100
19,600
+0.00(+0.00%)
Oct 25, 2018
3.080
3.220
3.080
3.100
8,174
+0.01(+0.32%)
Oct 24, 2018
3.220
3.250
3.050
3.090
24,726
-0.16(-4.92%)
Oct 23, 2018
3.150
3.255
3.150
3.250
14,603
+0.02(+0.62%)
Oct 22, 2018
3.200
3.235
3.194
3.230
27,816
-0.06(-1.82%)
Oct 19, 2018
3.380
3.380
3.260
3.290
3,400
-0.11(-3.24%)
Oct 18, 2018
3.370
3.400
3.250
3.400
7,579
+0.00(+0.00%)
Oct 17, 2018
3.330
3.400
3.200
3.400
7,815
+0.06(+1.80%)
Oct 16, 2018
3.310
3.370
3.280
3.340
18,681
+0.02(+0.75%)
Oct 15, 2018
3.450
3.458
3.170
3.315
22,070
-0.17(-4.74%)
Oct 12, 2018
3.440
3.500
3.440
3.480
5,200
+0.02(+0.58%)
Oct 11, 2018
3.519
3.522
3.450
3.460
6,191
-0.14(-3.89%)
Oct 10, 2018
3.650
3.660
3.600
3.600
10,101
-0.03(-0.83%)
Oct 09, 2018
3.590
3.680
3.590
3.630
39,802
+0.08(+2.25%)
Oct 08, 2018
3.600
3.635
3.540
3.550
26,735
-0.02(-0.56%)
Oct 05, 2018
3.572
3.645
3.550
3.570
8,600
+0.04(+1.13%)
Oct 04, 2018
3.400
3.540
3.400
3.530
6,958
+0.13(+3.82%)
Oct 03, 2018
3.480
3.510
3.400
3.400
16,017
-0.05(-1.45%)
Oct 02, 2018
3.530
3.580
3.400
3.450
8,795
-0.11(-3.09%)
Oct 01, 2018
3.560
3.600
3.520
3.560
33,837
+0.03(+0.85%)
Sep 28, 2018
3.390
3.590
3.350
3.530
58,700
+0.18(+5.37%)
Sep 27, 2018
3.220
3.370
3.200
3.350
72,610
+0.14(+4.36%)
Sep 26, 2018
3.310
3.400
3.210
3.210
13,711
-0.09(-2.73%)
Sep 25, 2018
3.150
3.300
3.150
3.300
224,764
+0.14(+4.43%)
Sep 24, 2018
3.150
3.190
3.136
3.160
99,288
-0.05(-1.56%)
Sep 21, 2018
3.180
3.210
3.150
3.210
58,800
+0.01(+0.31%)
Sep 20, 2018
3.190
3.215
3.190
3.200
19,687
+0.04(+1.27%)
Sep 19, 2018
3.300
3.300
3.150
3.160
5,385
-0.13(-3.95%)
Sep 18, 2018
3.340
3.340
3.220
3.290
4,907
+0.02(+0.61%)
Sep 17, 2018
3.310
3.400
3.270
3.270
1,650
-0.03(-0.91%)
Sep 14, 2018
3.240
3.400
3.160
3.300
30,500
+0.05(+1.54%)
Sep 13, 2018
3.140
3.269
3.130
3.250
15,129
-0.02(-0.61%)
Sep 12, 2018
3.050
3.290
3.050
3.270
2,865
+0.21(+6.86%)
Sep 11, 2018
3.170
3.290
3.060
3.060
7,456
-0.12(-3.77%)
Sep 10, 2018
3.230
3.230
3.160
3.180
4,946
-0.02(-0.63%)
Sep 07, 2018
3.210
3.290
3.200
3.200
9,300
-0.07(-2.06%)
Sep 06, 2018
3.170
3.300
3.030
3.267
24,770
+0.12(+3.72%)
Sep 05, 2018
3.150
3.160
3.090
3.150
105,524
+0.00(+0.00%)
Sep 04, 2018
3.120
3.190
3.120
3.150
9,350
+0.00(+0.00%)
Aug 31, 2018
3.150
3.150
3.150
0
+0.00(+0.00%)
Aug 30, 2018
3.160
3.170
3.150
3.150
7,294
-0.01(-0.38%)
Aug 29, 2018
3.200
3.200
3.130
3.162
37,323
-0.04(-1.19%)
Aug 28, 2018
3.000
3.230
3.000
3.200
85,146
+0.23(+7.74%)
Aug 27, 2018
3.010
3.090
2.970
2.970
123,672
-0.04(-1.33%)
Aug 24, 2018
2.970
3.100
2.970
3.010
85,100
+0.03(+1.01%)
Aug 23, 2018
2.900
2.980
2.900
2.980
71,675
+0.02(+0.68%)
Aug 22, 2018
2.840
2.960
2.840
2.960
33,081
+0.10(+3.50%)
Aug 21, 2018
2.960
2.960
2.860
2.860
6,478
-0.10(-3.38%)
Aug 20, 2018
2.950
3.000
2.895
2.960
24,879
+0.01(+0.34%)
Aug 17, 2018
3.020
3.020
2.950
2.950
1,900
-0.05(-1.67%)
Aug 16, 2018
2.850
3.024
2.850
3.000
53,981
+0.21(+7.53%)
Aug 15, 2018
2.900
2.900
2.790
2.790
8,364
+0.00(+0.00%)
Aug 14, 2018
2.870
2.900
2.678
2.790
35,171
-0.06(-2.11%)
Aug 13, 2018
2.880
2.890
2.850
2.850
4,825
+0.00(+0.00%)
Aug 10, 2018
2.850
2.900
2.850
2.850
7,400
-0.02(-0.70%)
Aug 09, 2018
2.875
2.884
2.850
2.870
10,770
+0.01(+0.35%)
Aug 08, 2018
2.879
2.879
2.850
2.860
12,658
+0.01(+0.35%)
Aug 07, 2018
2.880
2.880
2.670
2.850
5,955
+0.00(+0.00%)
Aug 06, 2018
2.850
2.850
2.800
2.850
52,242
+0.09(+3.26%)
Aug 03, 2018
2.860
2.890
2.740
2.760
50,400
-0.09(-3.16%)
Aug 02, 2018
2.821
2.919
2.821
2.850
61,413
+0.01(+0.39%)
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.