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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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
0.8650
0.8694
0.8398
0.8398
92,619
-0.03(-2.90%)
Jul 30, 2019
0.8300
0.8700
0.8250
0.8649
78,010
+0.04(+4.76%)
Jul 29, 2019
0.8563
0.8758
0.8200
0.8256
107,636
-0.03(-3.27%)
Jul 26, 2019
0.8400
0.8700
0.8400
0.8535
109,300
+0.01(+0.70%)
Jul 25, 2019
0.8536
0.8800
0.8450
0.8476
66,704
-0.03(-3.58%)
Jul 24, 2019
0.8779
0.9000
0.8501
0.8791
37,224
+0.00(+0.32%)
Jul 23, 2019
0.9000
0.9200
0.8500
0.8763
131,560
-0.02(-2.63%)
Jul 22, 2019
0.9000
0.9000
0.8502
0.9000
74,329
+0.00(+0.00%)
Jul 19, 2019
0.9000
0.9000
0.8562
0.9000
202,800
-0.01(-1.07%)
Jul 18, 2019
0.8763
0.9200
0.8419
0.9097
328,188
+0.05(+6.08%)
Jul 17, 2019
0.8190
0.8645
0.8139
0.8576
247,758
+0.04(+5.43%)
Jul 16, 2019
0.8100
0.8200
0.8065
0.8134
91,474
+0.01(+0.67%)
Jul 15, 2019
0.7800
0.8151
0.7799
0.8080
111,334
+0.03(+4.50%)
Jul 12, 2019
0.7710
0.7800
0.7501
0.7732
77,800
+0.00(+0.00%)
Jul 11, 2019
0.7800
0.7900
0.7511
0.7732
105,087
-0.00(-0.41%)
Jul 10, 2019
0.7600
0.7900
0.7600
0.7764
96,186
+0.01(+0.83%)
Jul 09, 2019
0.7900
0.7900
0.7518
0.7700
140,635
-0.01(-1.28%)
Jul 08, 2019
0.7800
0.8000
0.7800
0.7800
82,186
-0.01(-0.86%)
Jul 05, 2019
0.7810
0.7899
0.7810
0.7868
36,800
-0.01(-1.58%)
Jul 03, 2019
0.8000
0.8048
0.7910
0.7994
35,800
-0.00(-0.08%)
Jul 02, 2019
0.7900
0.8200
0.7900
0.8000
150,237
+0.02(+2.56%)
Jul 01, 2019
0.8000
0.8200
0.7800
0.7800
196,398
-0.02(-2.60%)
Jun 28, 2019
0.8100
0.8300
0.8000
0.8008
243,400
-0.02(-2.46%)
Jun 27, 2019
0.8000
0.8448
0.7507
0.8210
232,260
+0.01(+0.98%)
Jun 26, 2019
0.8780
0.8780
0.7703
0.8130
791,375
+0.00(+0.37%)
Jun 25, 2019
0.8000
0.8200
0.7800
0.8100
683,961
+0.02(+2.12%)
Jun 24, 2019
0.7807
0.8200
0.7500
0.7932
231,378
+0.02(+3.01%)
Jun 21, 2019
0.7500
0.7900
0.7255
0.7700
200,000
+0.03(+3.43%)
Jun 20, 2019
0.7300
0.7602
0.7300
0.7445
117,294
+0.02(+2.53%)
Jun 19, 2019
0.7327
0.7602
0.7256
0.7261
134,890
-0.00(-0.67%)
Jun 18, 2019
0.7100
0.7881
0.7050
0.7310
243,773
+0.03(+4.43%)
Jun 17, 2019
0.7100
0.7300
0.7000
0.7000
104,827
-0.01(-1.16%)
Jun 14, 2019
0.7294
0.7320
0.7000
0.7082
66,900
-0.03(-4.21%)
Jun 13, 2019
0.6800
0.7400
0.6800
0.7393
142,099
+0.06(+8.72%)
Jun 12, 2019
0.6900
0.7199
0.6800
0.6800
296,854
-0.04(-5.56%)
Jun 11, 2019
0.7200
0.7470
0.7037
0.7200
126,976
+0.02(+2.86%)
Jun 10, 2019
0.6600
0.7200
0.6600
0.7000
312,852
+0.04(+6.06%)
Jun 07, 2019
0.6500
0.6880
0.6400
0.6600
236,500
+0.01(+1.23%)
Jun 06, 2019
0.6726
0.6900
0.6500
0.6520
188,176
-0.01(-1.24%)
Jun 05, 2019
0.7146
0.7195
0.6500
0.6602
420,541
-0.05(-6.86%)
Jun 04, 2019
0.6980
0.7210
0.6900
0.7088
395,424
+0.01(+1.40%)
Jun 03, 2019
0.7300
0.7500
0.6800
0.6990
537,260
-0.05(-6.15%)
May 31, 2019
0.7817
0.8400
0.7420
0.7448
189,700
-0.04(-4.67%)
May 30, 2019
0.7205
0.8497
0.7205
0.7813
557,203
+0.06(+7.75%)
May 29, 2019
0.7246
0.7479
0.7200
0.7251
108,452
+0.02(+2.13%)
May 28, 2019
0.7100
0.7657
0.7092
0.7100
229,080
+0.00(+0.11%)
May 24, 2019
0.7200
0.7877
0.7000
0.7092
506,300
-0.00(-0.11%)
May 23, 2019
0.8500
0.8500
0.7000
0.7100
595,359
-0.16(-18.39%)
May 22, 2019
0.8100
0.8909
0.8100
0.8700
181,775
+0.05(+6.15%)
May 21, 2019
0.8501
0.8800
0.8100
0.8196
157,878
-0.04(-4.40%)
May 20, 2019
0.9000
0.9100
0.8500
0.8573
183,463
-0.04(-4.21%)
May 17, 2019
0.8800
0.9000
0.8756
0.8950
198,500
+0.01(+1.57%)
May 16, 2019
0.9600
0.9600
0.8741
0.8812
380,540
-0.08(-8.42%)
May 15, 2019
1.000
1.040
0.9300
0.9622
577,293
-0.08(-7.48%)
May 14, 2019
0.9400
1.040
0.9400
1.040
377,675
+0.10(+10.61%)
May 13, 2019
0.9500
0.9500
0.9300
0.9402
188,989
-0.01(-1.55%)
May 10, 2019
0.9400
0.9800
0.9300
0.9550
121,100
+0.01(+1.03%)
May 09, 2019
0.9400
0.9597
0.9301
0.9453
144,464
-0.00(-0.51%)
May 08, 2019
0.9768
0.9800
0.9400
0.9501
100,030
-0.03(-3.25%)
May 07, 2019
1.010
1.010
0.9800
0.9820
87,558
-0.03(-2.77%)
May 06, 2019
0.9900
1.010
0.9900
1.010
66,607
+0.02(+1.67%)
May 03, 2019
1.000
1.010
0.9900
0.9934
81,800
+0.01(+0.58%)
May 02, 2019
1.020
1.020
0.9700
0.9877
215,623
-0.02(-2.21%)
May 01, 2019
0.9100
1.050
0.9100
1.010
310,820
+0.08(+8.60%)
Apr 30, 2019
0.9200
0.9300
0.9000
0.9300
102,307
+0.02(+2.20%)
Apr 29, 2019
0.9300
0.9400
0.9000
0.9100
133,463
-0.01(-1.09%)
Apr 26, 2019
0.9000
0.9399
0.9000
0.9200
87,400
+0.03(+3.36%)
Apr 25, 2019
0.8833
0.8901
0.8700
0.8901
132,078
+0.01(+0.86%)
Apr 24, 2019
0.8910
0.9050
0.8800
0.8825
131,322
-0.02(-1.94%)
Apr 23, 2019
0.9300
0.9479
0.8900
0.9000
266,289
-0.03(-3.34%)
Apr 22, 2019
0.9300
0.9700
0.9243
0.9311
139,610
+0.01(+1.21%)
Apr 18, 2019
1.010
1.010
0.9200
0.9200
336,100
-0.08(-8.00%)
Apr 17, 2019
1.060
1.060
1.000
1.000
313,544
-0.06(-5.66%)
Apr 16, 2019
1.090
1.100
1.050
1.060
217,352
-0.04(-3.64%)
Apr 15, 2019
1.100
1.120
1.040
1.100
354,424
-0.01(-0.90%)
Apr 12, 2019
1.040
1.140
1.040
1.110
617,800
+0.08(+7.77%)
Apr 11, 2019
1.090
1.090
1.000
1.030
749,716
-0.11(-9.65%)
Apr 10, 2019
0.9200
1.200
0.9000
1.140
1,651,674
+0.22(+24.01%)
Apr 09, 2019
0.8680
0.9400
0.8680
0.9193
455,055
+0.05(+5.91%)
Apr 08, 2019
0.8608
0.8746
0.8541
0.8680
169,520
+0.01(+1.58%)
Apr 05, 2019
0.8500
0.8700
0.8401
0.8545
275,200
+0.01(+1.12%)
Apr 04, 2019
0.8490
0.8574
0.8212
0.8450
274,526
+0.01(+0.60%)
Apr 03, 2019
0.8300
0.8448
0.8227
0.8400
149,794
+0.01(+1.20%)
Apr 02, 2019
0.8200
0.8500
0.8000
0.8300
256,189
+0.01(+1.78%)
Apr 01, 2019
0.8000
0.8500
0.7950
0.8155
314,552
+0.02(+2.58%)
Mar 29, 2019
0.7900
0.8000
0.7800
0.7950
179,200
+0.01(+1.51%)
Mar 28, 2019
0.7700
0.8000
0.7651
0.7832
157,504
+0.02(+2.11%)
Mar 27, 2019
0.8000
0.8000
0.7650
0.7670
239,968
-0.03(-3.52%)
Mar 26, 2019
0.8494
0.8494
0.7901
0.7950
229,525
-0.03(-3.97%)
Mar 25, 2019
0.8538
0.8887
0.8250
0.8279
459,218
-0.02(-2.60%)
Mar 22, 2019
0.8297
0.8600
0.8120
0.8500
550,200
+0.02(+2.13%)
Mar 21, 2019
0.8380
0.8600
0.8019
0.8323
213,125
-0.01(-0.82%)
Mar 20, 2019
0.8800
0.8800
0.8201
0.8392
241,294
-0.02(-2.61%)
Mar 19, 2019
0.8800
0.8800
0.8422
0.8617
491,475
+0.02(+2.53%)
Mar 18, 2019
0.8300
0.8600
0.8200
0.8404
646,894
+0.03(+3.78%)
Mar 15, 2019
0.7900
0.8339
0.7600
0.8098
270,100
+0.04(+5.58%)
Mar 14, 2019
0.8100
0.8151
0.7600
0.7670
310,799
-0.07(-8.69%)
Mar 13, 2019
0.8500
0.8600
0.8200
0.8400
339,840
+0.02(+2.44%)
Mar 12, 2019
0.7600
0.8300
0.7600
0.8200
345,855
+0.06(+7.89%)
Mar 11, 2019
0.7800
0.7876
0.7500
0.7600
355,834
-0.01(-1.30%)
Mar 08, 2019
0.7600
0.8298
0.7600
0.7700
414,500
-0.02(-2.53%)
Mar 07, 2019
0.8100
0.8100
0.7700
0.7900
276,360
-0.01(-1.25%)
Mar 06, 2019
0.8500
0.8600
0.8000
0.8000
299,510
-0.02(-2.68%)
Mar 05, 2019
0.8320
0.8400
0.8000
0.8220
325,512
-0.01(-1.12%)
Mar 04, 2019
0.8000
0.8674
0.7650
0.8313
1,853,597
+0.09(+11.88%)
Mar 01, 2019
0.6900
0.7450
0.6700
0.7430
647,800
+0.05(+7.22%)
Feb 28, 2019
0.7000
0.7189
0.6700
0.6930
568,042
-0.01(-1.30%)
Feb 27, 2019
0.7500
0.7600
0.7001
0.7021
448,417
-0.04(-5.12%)
Feb 26, 2019
0.7100
0.7500
0.7100
0.7400
376,569
+0.05(+6.83%)
Feb 25, 2019
0.8000
0.8000
0.6900
0.6927
646,687
-0.10(-12.32%)
Feb 22, 2019
0.8000
0.8000
0.7800
0.7900
269,300
+0.00(+0.00%)
Feb 21, 2019
0.7698
0.8100
0.7551
0.7900
644,322
+0.04(+5.33%)
Feb 20, 2019
0.7270
0.7700
0.7270
0.7500
117,512
+0.01(+1.34%)
Feb 19, 2019
0.7280
0.7450
0.7200
0.7401
129,588
+0.01(+1.38%)
Feb 15, 2019
0.7400
0.7400
0.7200
0.7300
172,700
-0.01(-0.69%)
Feb 14, 2019
0.7430
0.7500
0.7200
0.7351
213,640
-0.00(-0.65%)
Feb 13, 2019
0.7300
0.7600
0.7096
0.7399
539,518
+0.02(+2.13%)
Feb 12, 2019
0.6725
0.7457
0.6725
0.7245
819,275
+0.04(+5.77%)
Feb 11, 2019
0.7200
0.7200
0.6800
0.6850
307,898
-0.01(-1.58%)
Feb 08, 2019
0.7400
0.7400
0.6950
0.6960
200,400
-0.02(-2.87%)
Feb 07, 2019
0.7220
0.7494
0.7120
0.7166
185,385
-0.01(-0.75%)
Feb 06, 2019
0.7450
0.7639
0.7200
0.7220
180,458
-0.02(-3.18%)
Feb 05, 2019
0.7700
0.7800
0.7215
0.7457
371,984
-0.02(-2.97%)
Feb 04, 2019
0.7800
0.8000
0.7610
0.7685
280,690
-0.02(-2.72%)
Feb 01, 2019
0.8000
0.8000
0.7900
0.7900
145,500
-0.01(-1.25%)
Jan 31, 2019
0.8049
0.8140
0.7800
0.8000
318,730
-0.01(-1.23%)
Jan 30, 2019
0.8400
0.8400
0.8000
0.8100
290,359
-0.03(-3.57%)
Jan 29, 2019
0.8700
0.8900
0.8300
0.8400
376,085
-0.03(-3.49%)
Jan 28, 2019
0.8500
0.8800
0.8400
0.8704
390,413
+0.03(+3.87%)
Jan 25, 2019
0.8300
0.8650
0.8200
0.8380
340,300
+0.01(+0.96%)
Jan 24, 2019
0.8150
0.8340
0.8000
0.8300
300,917
+0.02(+1.84%)
Jan 23, 2019
0.8100
0.8342
0.8000
0.8150
563,717
+0.01(+1.87%)
Jan 22, 2019
0.8000
0.8100
0.7900
0.8000
283,431
+0.00(+0.00%)
Jan 18, 2019
0.8000
0.8100
0.7800
0.8000
343,700
+0.01(+0.86%)
Jan 17, 2019
0.8572
0.8572
0.7800
0.7932
284,200
-0.03(-3.75%)
Jan 16, 2019
0.8800
0.8900
0.8200
0.8241
193,725
-0.07(-7.63%)
Jan 15, 2019
0.9000
0.9210
0.8507
0.8922
378,265
-0.01(-0.87%)
Jan 14, 2019
0.9599
0.9730
0.8500
0.9000
317,953
-0.07(-7.22%)
Jan 11, 2019
0.9500
0.9800
0.9400
0.9700
183,500
+0.00(+0.04%)
Jan 10, 2019
0.9300
0.9800
0.9300
0.9696
263,009
-0.01(-1.06%)
Jan 09, 2019
0.9580
0.9800
0.9253
0.9800
422,301
+0.03(+3.45%)
Jan 08, 2019
1.020
1.020
0.9117
0.9473
309,074
-0.05(-5.26%)
Jan 07, 2019
0.9100
1.015
0.9000
0.9999
268,698
+0.03(+3.08%)
Jan 04, 2019
0.9800
1.020
0.9600
0.9700
229,000
-0.00(-0.47%)
Jan 03, 2019
0.9839
0.9839
0.9500
0.9746
131,254
-0.01(-1.08%)
Jan 02, 2019
0.9000
0.9890
0.8906
0.9852
370,851
+0.10(+10.70%)
Dec 31, 2018
0.9400
0.9500
0.8300
0.8900
623,300
-0.05(-5.32%)
Dec 28, 2018
0.9500
0.9500
0.8400
0.9400
589,900
+0.10(+11.77%)
Dec 27, 2018
0.8700
0.8900
0.8043
0.8410
311,337
-0.03(-3.29%)
Dec 26, 2018
0.9700
0.9700
0.8382
0.8696
1,124,647
-0.02(-2.29%)
Dec 24, 2018
0.8000
0.9200
0.7800
0.8900
650,900
+0.13(+17.11%)
Dec 21, 2018
0.7500
0.7930
0.6350
0.7600
1,292,400
+0.03(+4.10%)
Dec 20, 2018
0.7500
0.7522
0.7102
0.7301
629,679
-0.02(-2.76%)
Dec 19, 2018
0.8841
0.8841
0.7500
0.7508
649,969
-0.11(-13.23%)
Dec 18, 2018
0.8900
0.9128
0.8600
0.8653
487,234
-0.01(-0.83%)
Dec 17, 2018
0.9300
0.9333
0.8700
0.8725
443,132
-0.04(-4.54%)
Dec 14, 2018
0.9350
0.9500
0.8710
0.9140
967,500
+0.05(+6.28%)
Dec 13, 2018
0.9300
0.9404
0.8184
0.8600
898,527
-0.06(-6.11%)
Dec 12, 2018
0.9300
0.9600
0.9100
0.9160
584,922
-0.03(-3.58%)
Dec 11, 2018
1.070
1.070
0.9200
0.9500
1,081,144
-0.11(-10.38%)
Dec 10, 2018
1.070
1.120
0.9000
1.060
2,244,485
+0.00(+0.00%)
Dec 07, 2018
0.9700
1.080
0.9100
1.060
1,822,700
+0.10(+10.37%)
Dec 06, 2018
0.9900
1.020
0.9208
0.9604
605,708
-0.05(-4.91%)
Dec 04, 2018
1.050
1.090
0.9300
1.010
858,600
-0.05(-4.72%)
Dec 03, 2018
1.100
1.100
1.010
1.060
1,021,748
-0.02(-1.85%)
Nov 30, 2018
1.100
1.130
1.060
1.080
408,500
-0.02(-1.82%)
Nov 29, 2018
1.100
1.130
1.070
1.100
235,686
+0.01(+0.92%)
Nov 28, 2018
1.060
1.130
1.060
1.090
396,863
+0.03(+2.83%)
Nov 27, 2018
1.060
1.140
1.050
1.060
680,791
-0.02(-1.85%)
Nov 26, 2018
1.150
1.160
1.030
1.080
1,085,950
-0.07(-6.09%)
Nov 23, 2018
1.200
1.210
1.150
1.150
196,700
-0.06(-4.96%)
Nov 21, 2018
1.210
1.210
1.210
0
+0.03(+2.54%)
Nov 20, 2018
1.200
1.210
1.140
1.180
554,593
-0.02(-1.67%)
Nov 19, 2018
1.200
1.250
1.200
1.200
651,257
-0.03(-2.44%)
Nov 16, 2018
1.280
1.330
1.210
1.230
756,600
-0.05(-3.91%)
Nov 15, 2018
1.370
1.400
1.280
1.280
492,696
-0.10(-7.25%)
Nov 14, 2018
1.480
1.480
1.310
1.380
697,712
-0.08(-5.48%)
Nov 13, 2018
1.420
1.500
1.410
1.460
731,581
+0.01(+0.69%)
Nov 12, 2018
1.530
1.560
1.440
1.450
310,189
-0.09(-5.84%)
Nov 09, 2018
1.580
1.670
1.500
1.540
684,000
-0.08(-4.94%)
Nov 08, 2018
1.700
1.710
1.600
1.620
202,772
-0.08(-4.71%)
Nov 07, 2018
1.750
1.760
1.700
1.700
161,450
-0.05(-2.86%)
Nov 06, 2018
1.730
1.770
1.700
1.750
177,751
+0.01(+0.57%)
Nov 05, 2018
1.690
1.760
1.680
1.740
178,015
+0.04(+2.35%)
Nov 02, 2018
1.630
1.740
1.600
1.700
462,700
+0.06(+3.66%)
Nov 01, 2018
1.580
1.660
1.580
1.640
122,505
+0.06(+3.80%)
Oct 31, 2018
1.580
1.600
1.560
1.580
86,238
+0.00(+0.00%)
Oct 30, 2018
1.550
1.600
1.520
1.580
98,646
+0.01(+0.64%)
Oct 29, 2018
1.600
1.600
1.530
1.570
200,318
-0.03(-1.88%)
Oct 26, 2018
1.570
1.620
1.570
1.600
119,000
+0.01(+0.63%)
Oct 25, 2018
1.590
1.640
1.580
1.590
151,720
+0.00(+0.00%)
Oct 24, 2018
1.620
1.640
1.580
1.590
227,327
-0.05(-3.05%)
Oct 23, 2018
1.640
1.680
1.570
1.640
186,206
+0.04(+2.50%)
Oct 22, 2018
1.600
1.680
1.560
1.600
167,542
+0.03(+1.91%)
Oct 19, 2018
1.630
1.640
1.560
1.570
169,000
-0.05(-3.09%)
Oct 18, 2018
1.650
1.660
1.600
1.620
156,068
-0.04(-2.41%)
Oct 17, 2018
1.710
1.710
1.630
1.660
66,890
-0.04(-2.35%)
Oct 16, 2018
1.630
1.700
1.621
1.700
177,202
+0.08(+4.94%)
Oct 15, 2018
1.650
1.669
1.600
1.620
127,769
-0.01(-0.61%)
Oct 12, 2018
1.610
1.650
1.570
1.630
146,200
+0.03(+1.87%)
Oct 11, 2018
1.550
1.640
1.540
1.600
318,454
+0.05(+3.23%)
Oct 10, 2018
1.630
1.640
1.550
1.550
245,604
-0.07(-4.32%)
Oct 09, 2018
1.600
1.670
1.600
1.620
151,856
+0.02(+1.25%)
Oct 08, 2018
1.670
1.700
1.600
1.600
224,685
-0.07(-4.48%)
Oct 05, 2018
1.770
1.790
1.670
1.675
236,500
-0.09(-5.37%)
Oct 04, 2018
1.750
1.820
1.750
1.770
152,095
+0.01(+0.57%)
Oct 03, 2018
1.750
1.790
1.730
1.760
119,938
+0.00(+0.00%)
Oct 02, 2018
1.820
1.860
1.750
1.760
192,617
-0.06(-3.30%)
Oct 01, 2018
1.900
1.914
1.810
1.820
237,171
-0.08(-4.21%)
Sep 28, 2018
1.880
1.930
1.870
1.900
146,300
+0.03(+1.60%)
Sep 27, 2018
1.980
1.980
1.850
1.870
226,802
-0.10(-5.08%)
Sep 26, 2018
1.970
1.980
1.910
1.970
246,446
+0.03(+1.55%)
Sep 25, 2018
1.850
1.960
1.820
1.940
584,297
+0.09(+4.86%)
Sep 24, 2018
1.870
1.880
1.810
1.850
193,990
-0.02(-1.07%)
Sep 21, 2018
1.780
1.880
1.750
1.870
343,700
+0.09(+5.06%)
Sep 20, 2018
1.770
1.890
1.750
1.780
391,261
+0.03(+1.71%)
Sep 19, 2018
1.800
1.800
1.720
1.750
200,278
-0.02(-1.13%)
Sep 18, 2018
1.910
1.920
1.750
1.770
430,673
-0.07(-3.80%)
Sep 17, 2018
1.750
1.870
1.750
1.840
717,869
+0.11(+6.36%)
Sep 14, 2018
1.710
1.740
1.670
1.730
195,600
+0.01(+0.58%)
Sep 13, 2018
1.630
1.720
1.630
1.720
366,077
+0.11(+6.83%)
Sep 12, 2018
1.600
1.650
1.600
1.610
168,531
+0.01(+0.63%)
Sep 11, 2018
1.690
1.690
1.600
1.600
343,054
-0.09(-5.33%)
Sep 10, 2018
1.730
1.748
1.670
1.690
174,877
-0.02(-1.17%)
Sep 07, 2018
1.750
1.770
1.690
1.710
282,600
-0.04(-2.29%)
Sep 06, 2018
1.670
1.820
1.670
1.750
595,228
+0.08(+4.79%)
Sep 05, 2018
1.750
1.750
1.650
1.670
194,316
-0.08(-4.57%)
Sep 04, 2018
1.730
1.750
1.640
1.750
328,739
+0.06(+3.55%)
Aug 31, 2018
1.690
1.690
1.690
0
-0.05(-2.87%)
Aug 30, 2018
1.660
1.770
1.650
1.740
1,009,455
+0.10(+6.10%)
Aug 29, 2018
1.600
1.650
1.580
1.640
158,571
+0.05(+3.14%)
Aug 28, 2018
1.580
1.600
1.570
1.590
116,413
+0.02(+1.27%)
Aug 27, 2018
1.560
1.630
1.550
1.570
183,133
+0.01(+0.64%)
Aug 24, 2018
1.620
1.640
1.560
1.560
140,300
-0.06(-3.70%)
Aug 23, 2018
1.630
1.648
1.610
1.620
79,177
+0.00(+0.00%)
Aug 22, 2018
1.610
1.660
1.600
1.620
148,799
+0.00(+0.00%)
Aug 21, 2018
1.600
1.650
1.580
1.620
216,515
+0.04(+2.53%)
Aug 20, 2018
1.560
1.600
1.540
1.580
129,911
+0.04(+2.60%)
Aug 17, 2018
1.550
1.600
1.540
1.540
116,800
+0.01(+0.65%)
Aug 16, 2018
1.600
1.610
1.520
1.530
170,282
+0.02(+1.32%)
Aug 15, 2018
1.580
1.580
1.500
1.510
160,481
-0.04(-2.58%)
Aug 14, 2018
1.500
1.590
1.500
1.550
109,065
+0.00(+0.00%)
Aug 13, 2018
1.620
1.620
1.550
1.550
86,232
-0.06(-3.73%)
Aug 10, 2018
1.550
1.640
1.520
1.610
283,500
+0.06(+3.87%)
Aug 09, 2018
1.510
1.580
1.510
1.550
136,266
+0.03(+1.97%)
Aug 08, 2018
1.640
1.654
1.520
1.520
581,041
-0.15(-8.98%)
Aug 07, 2018
1.640
1.700
1.620
1.670
138,644
+0.03(+1.83%)
Aug 06, 2018
1.670
1.690
1.620
1.640
151,749
-0.02(-1.20%)
Aug 03, 2018
1.590
1.700
1.570
1.660
252,100
+0.07(+4.40%)
Aug 02, 2018
1.570
1.590
1.550
1.590
54,288
+0.02(+1.27%)
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.