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
Urban One Inc
(NQ:
UONE
)
2.230
-0.020 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2020
13.70
13.85
12.80
12.80
188,800
-1.20(-8.57%)
Jul 30, 2020
13.94
14.50
13.56
14.00
326,986
-0.10(-0.71%)
Jul 29, 2020
13.98
14.44
13.43
14.10
359,440
+0.07(+0.50%)
Jul 28, 2020
13.75
14.19
13.55
14.03
151,846
+0.19(+1.37%)
Jul 27, 2020
14.01
14.20
13.51
13.84
150,445
-0.12(-0.86%)
Jul 24, 2020
13.95
14.16
13.77
13.96
99,500
-0.11(-0.78%)
Jul 23, 2020
14.32
14.70
13.75
14.07
168,930
-0.51(-3.50%)
Jul 22, 2020
13.74
16.48
13.71
14.58
792,477
+0.78(+5.65%)
Jul 21, 2020
14.08
14.09
13.54
13.80
170,787
-0.30(-2.13%)
Jul 20, 2020
14.25
14.32
13.61
14.10
152,069
-0.20(-1.40%)
Jul 17, 2020
14.15
14.60
14.00
14.30
265,600
+0.15(+1.06%)
Jul 16, 2020
14.64
14.88
14.00
14.15
248,597
-0.65(-4.39%)
Jul 15, 2020
14.01
17.50
14.01
14.80
945,756
+0.50(+3.50%)
Jul 14, 2020
13.94
14.58
13.00
14.30
355,494
+0.36(+2.58%)
Jul 13, 2020
15.05
15.36
13.90
13.94
615,374
-1.63(-10.47%)
Jul 10, 2020
13.48
20.26
13.01
15.57
4,903,100
+1.51(+10.74%)
Jul 09, 2020
16.02
16.25
13.48
14.06
479,702
-1.84(-11.57%)
Jul 08, 2020
17.56
17.74
15.80
15.90
446,321
-1.91(-10.72%)
Jul 07, 2020
18.10
18.43
17.28
17.81
374,586
-1.20(-6.31%)
Jul 06, 2020
19.64
19.66
18.52
19.01
488,166
-0.26(-1.35%)
Jul 02, 2020
19.25
19.71
17.82
19.27
472,200
-0.36(-1.83%)
Jul 01, 2020
21.50
21.50
19.15
19.63
428,249
-0.62(-3.06%)
Jun 30, 2020
23.00
23.00
19.00
20.25
1,843,904
+2.22(+12.31%)
Jun 29, 2020
21.95
21.95
17.10
18.03
878,245
-2.72(-13.11%)
Jun 26, 2020
22.00
25.50
20.00
20.75
1,212,400
-1.25(-5.68%)
Jun 25, 2020
22.04
24.00
21.64
22.00
760,611
-2.87(-11.54%)
Jun 24, 2020
24.00
26.00
20.10
24.87
2,830,774
-1.10(-4.24%)
Jun 23, 2020
23.69
29.48
22.50
25.97
11,896,967
+6.61(+34.14%)
Jun 22, 2020
31.00
31.22
18.10
19.36
8,351,332
-16.94(-46.67%)
Jun 19, 2020
40.75
54.16
33.33
36.30
25,906,700
+11.30(+45.20%)
Jun 18, 2020
10.60
35.50
10.50
25.00
58,028,152
+12.29(+96.70%)
Jun 17, 2020
22.00
22.00
11.76
12.71
7,511,051
-14.48(-53.25%)
Jun 16, 2020
6.770
40.00
6.100
27.19
45,314,512
+20.65(+315.75%)
Jun 15, 2020
2.180
8.380
1.910
6.540
25,040,960
+4.70(+255.43%)
Jun 12, 2020
1.580
2.740
1.540
1.840
308,500
+0.33(+21.85%)
Jun 11, 2020
1.820
1.860
1.490
1.510
27,601
-0.35(-18.81%)
Jun 10, 2020
1.980
2.000
1.804
1.860
17,585
-0.14(-7.00%)
Jun 09, 2020
2.200
2.200
1.950
2.000
74,211
+0.04(+2.04%)
Jun 08, 2020
1.990
2.150
1.920
1.960
90,837
+0.02(+1.03%)
Jun 05, 2020
2.430
2.430
1.570
1.940
101,600
-0.06(-3.00%)
Jun 04, 2020
1.410
2.500
1.400
2.000
372,124
+0.67(+49.81%)
Jun 03, 2020
1.350
1.350
1.320
1.335
4,966
+0.02(+1.62%)
Jun 02, 2020
1.350
1.350
1.250
1.314
4,686
-0.01(-0.48%)
Jun 01, 2020
1.340
1.340
1.285
1.320
1,593
+0.01(+0.76%)
May 29, 2020
1.310
1.310
1.295
1.310
1,400
+0.00(+0.00%)
May 28, 2020
1.330
1.330
1.310
1.310
1,520
+0.06(+4.80%)
May 27, 2020
1.250
1.250
1.250
1.250
1,262
-0.03(-2.02%)
May 26, 2020
1.360
1.360
1.250
1.276
2,361
-0.02(-1.48%)
May 22, 2020
1.280
1.295
1.250
1.295
1,300
+0.07(+6.15%)
May 21, 2020
1.300
1.300
1.110
1.220
2,733
-0.09(-6.86%)
May 20, 2020
1.310
1.310
1.300
1.310
1,708
+0.16(+14.31%)
May 19, 2020
1.090
1.268
1.060
1.146
5,098
-0.15(-11.85%)
May 18, 2020
1.290
1.310
1.290
1.300
2,752
+0.06(+4.84%)
May 15, 2020
1.230
1.300
1.210
1.240
1,900
-0.06(-4.61%)
May 14, 2020
1.090
1.300
1.090
1.300
2,532
-0.09(-6.48%)
May 13, 2020
1.350
1.390
1.100
1.390
1,969
-0.01(-0.54%)
May 12, 2020
1.397
1.397
1.397
1.397
700
+0.09(+6.68%)
May 11, 2020
1.440
1.440
1.290
1.310
15,519
+0.01(+0.77%)
May 08, 2020
1.270
1.335
1.205
1.300
9,400
+0.06(+4.85%)
May 07, 2020
1.213
1.240
1.213
1.240
1,475
-0.00(-0.01%)
May 06, 2020
1.060
1.240
1.060
1.240
885
-0.01(-0.80%)
May 05, 2020
1.250
1.250
1.250
1.250
714
+0.00(+0.00%)
May 04, 2020
1.360
1.360
1.157
1.250
1,678
-0.12(-8.76%)
May 01, 2020
1.370
1.370
1.370
1.370
600
+0.00(+0.00%)
Apr 30, 2020
1.370
1.370
1.370
1.370
825
+0.05(+3.69%)
Apr 29, 2020
1.330
1.330
1.321
1.321
1,020
+0.12(+10.11%)
Apr 28, 2020
1.160
1.200
1.160
1.200
2,234
+0.00(+0.00%)
Apr 27, 2020
1.150
1.200
1.140
1.200
2,170
+0.08(+7.37%)
Apr 24, 2020
1.210
1.210
1.118
1.118
1,000
-0.09(-7.64%)
Apr 23, 2020
1.200
1.210
1.200
1.210
994
-0.05(-3.97%)
Apr 22, 2020
1.380
1.380
1.260
1.260
4,102
-0.09(-6.67%)
Apr 21, 2020
1.340
1.350
1.334
1.350
1,695
+0.12(+9.75%)
Apr 20, 2020
1.230
1.230
1.230
689
+0.00(+0.00%)
Apr 17, 2020
1.190
1.320
1.180
1.230
1,800
+0.05(+4.25%)
Apr 16, 2020
1.350
1.400
1.180
1.180
8,443
+0.04(+3.51%)
Apr 15, 2020
1.140
1.140
1.140
1.140
263
-0.02(-1.72%)
Apr 14, 2020
1.340
1.340
1.150
1.160
4,500
-0.09(-7.09%)
Apr 13, 2020
1.320
1.320
1.248
1.248
1,458
+0.06(+4.92%)
Apr 09, 2020
1.090
1.440
1.070
1.190
2,500
+0.13(+12.26%)
Apr 08, 2020
1.070
1.070
1.060
1.060
1,049
-0.13(-10.92%)
Apr 07, 2020
1.390
1.390
1.135
1.190
1,753
-0.08(-6.30%)
Apr 06, 2020
1.270
1.270
1.270
1.270
456
-0.00(-0.37%)
Apr 03, 2020
1.280
1.280
1.275
1.275
700
-0.02(-1.19%)
Apr 02, 2020
1.270
1.290
1.170
1.290
1,476
+0.02(+1.49%)
Apr 01, 2020
1.290
1.290
1.271
1.271
2,509
+0.21(+19.54%)
Mar 31, 2020
1.219
1.290
1.063
1.063
4,123
-0.20(-15.62%)
Mar 30, 2020
1.270
1.270
1.260
1.260
686
+0.08(+6.78%)
Mar 27, 2020
1.180
1.180
1.180
1.180
400
-0.32(-21.33%)
Mar 26, 2020
1.070
1.500
0.9500
1.500
1,638
+0.25(+20.00%)
Mar 25, 2020
1.240
1.250
1.200
1.250
2,213
+0.11(+9.65%)
Mar 24, 2020
1.280
1.280
1.140
1.140
1,055
-0.04(-3.39%)
Mar 23, 2020
1.490
1.500
1.180
1.180
1,993
-0.33(-22.05%)
Mar 20, 2020
1.513
1.520
1.364
1.514
2,500
-0.03(-1.74%)
Mar 19, 2020
1.540
1.540
1.540
163
+0.00(+0.00%)
Mar 18, 2020
1.540
1.540
1.540
164
+0.00(+0.00%)
Mar 17, 2020
1.500
1.540
1.500
1.540
1,472
-0.07(-4.45%)
Mar 16, 2020
1.600
1.612
1.600
1.612
1,226
+0.07(+4.77%)
Mar 13, 2020
1.540
1.540
1.539
1.539
1,600
-0.14(-8.40%)
Mar 12, 2020
1.610
1.680
1.500
1.680
2,917
+0.06(+3.70%)
Mar 11, 2020
1.780
1.780
1.620
1.620
6,186
-0.06(-3.58%)
Mar 10, 2020
1.920
1.920
1.680
1.680
985
-0.25(-12.94%)
Mar 09, 2020
1.510
1.930
1.510
1.930
1,798
-0.02(-1.03%)
Mar 06, 2020
1.950
1.950
1.950
1.950
700
+0.04(+2.09%)
Mar 05, 2020
1.910
1.910
1.910
239
+0.00(+0.00%)
Mar 04, 2020
1.910
1.910
1.910
395
+0.00(+0.00%)
Mar 03, 2020
1.910
1.910
1.910
1.910
186
-0.09(-4.50%)
Mar 02, 2020
1.980
2.000
1.980
2.000
1,259
+0.04(+2.04%)
Feb 28, 2020
1.960
1.960
1.960
376
+0.00(+0.00%)
Feb 27, 2020
1.970
2.062
1.960
1.960
882
-0.09(-4.21%)
Feb 26, 2020
1.950
2.046
1.950
2.046
861
+0.04(+1.80%)
Feb 25, 2020
2.011
2.011
2.010
2.010
587
-0.09(-4.29%)
Feb 24, 2020
2.100
2.100
2.100
2.100
396
-0.05(-2.33%)
Feb 21, 2020
2.150
2.150
1.999
2.150
1,000
+0.12(+6.01%)
Feb 20, 2020
2.028
2.028
2.028
183
+0.00(+0.00%)
Feb 19, 2020
2.028
2.028
2.028
56
+0.00(+0.00%)
Feb 18, 2020
2.120
2.150
2.028
2.028
730
+0.04(+2.22%)
Feb 14, 2020
1.984
1.984
1.984
185
+0.00(+0.00%)
Feb 13, 2020
1.984
1.984
1.984
139
+0.00(+0.00%)
Feb 12, 2020
2.160
2.170
1.984
1.984
2,398
-0.16(-7.29%)
Feb 11, 2020
2.160
2.160
2.140
2.140
660
+0.02(+0.95%)
Feb 10, 2020
1.975
2.120
1.975
2.120
1,481
-0.05(-2.42%)
Feb 07, 2020
2.070
2.200
2.070
2.172
7,700
+0.10(+4.95%)
Feb 06, 2020
2.070
2.070
2.070
2.070
300
-0.05(-2.33%)
Feb 05, 2020
2.040
2.119
2.040
2.119
6,906
+0.17(+8.68%)
Feb 04, 2020
1.950
1.950
1.950
54
+0.00(+0.00%)
Feb 03, 2020
1.950
1.950
1.950
1.950
529
+0.04(+2.09%)
Jan 31, 2020
2.060
2.060
1.910
1.910
500
-0.18(-8.61%)
Jan 30, 2020
2.090
2.090
2.090
113
+0.00(+0.00%)
Jan 29, 2020
2.090
2.090
2.090
90
+0.00(+0.00%)
Jan 28, 2020
2.090
2.090
2.090
25
+0.00(+0.00%)
Jan 27, 2020
2.090
2.090
2.090
2.090
727
+0.02(+0.97%)
Jan 24, 2020
2.070
2.080
2.070
2.070
1,200
+0.00(+0.22%)
Jan 23, 2020
2.066
2.066
2.066
99
+0.00(+0.00%)
Jan 22, 2020
1.900
2.066
1.900
2.066
977
+0.07(+3.28%)
Jan 21, 2020
2.000
2.000
2.000
2.000
554
-0.04(-1.97%)
Jan 17, 2020
2.040
2.040
2.040
96
+0.00(+0.00%)
Jan 16, 2020
1.940
2.040
1.940
2.040
1,689
+0.08(+4.09%)
Jan 15, 2020
2.090
2.090
1.960
1.960
999
+0.00(+0.00%)
Jan 14, 2020
1.970
2.025
1.960
1.960
1,059
-0.13(-6.21%)
Jan 13, 2020
2.010
2.090
2.010
2.090
753
+0.07(+3.46%)
Jan 10, 2020
2.110
2.110
2.000
2.020
900
-0.19(-8.60%)
Jan 09, 2020
2.140
2.210
2.130
2.210
2,854
+0.07(+3.27%)
Jan 08, 2020
2.140
2.140
2.140
2.140
362
+0.15(+7.54%)
Jan 07, 2020
1.990
1.990
1.990
1.990
145
-0.15(-7.01%)
Jan 06, 2020
2.140
2.140
2.140
2.140
479
+0.18(+9.18%)
Jan 03, 2020
1.960
1.960
1.960
220
+0.00(+0.00%)
Jan 02, 2020
1.810
1.960
1.810
1.960
867
-0.06(-3.01%)
Dec 31, 2019
2.021
2.021
2.021
2.021
200
-0.02(-0.94%)
Dec 30, 2019
2.090
2.090
2.030
2.040
1,606
+0.04(+2.00%)
Dec 27, 2019
1.980
2.000
1.980
2.000
5,200
+0.02(+1.01%)
Dec 26, 2019
1.980
1.980
1.980
1.980
174
-0.10(-4.81%)
Dec 24, 2019
2.080
2.080
2.080
68
+0.00(+0.00%)
Dec 23, 2019
2.080
2.080
2.080
2.080
402
+0.06(+2.97%)
Dec 20, 2019
2.020
2.020
2.020
361
+0.00(+0.00%)
Dec 19, 2019
2.030
2.057
2.020
2.020
1,036
+0.08(+4.12%)
Dec 18, 2019
1.940
1.940
1.940
1.940
212
-0.14(-6.73%)
Dec 17, 2019
1.990
2.080
1.990
2.080
586
+0.12(+6.12%)
Dec 16, 2019
1.960
1.960
1.960
353
+0.00(+0.00%)
Dec 13, 2019
2.030
2.030
1.960
1.960
700
-0.07(-3.45%)
Dec 12, 2019
2.030
2.030
2.030
2.030
192
+0.02(+1.00%)
Dec 11, 2019
2.010
2.010
2.010
2.010
1,120
+0.03(+1.52%)
Dec 10, 2019
2.135
2.135
1.980
1.980
265
-0.02(-1.00%)
Dec 09, 2019
2.000
2.000
2.000
2.000
1,586
-0.07(-3.38%)
Dec 06, 2019
2.000
2.080
2.000
2.070
700
+0.06(+2.99%)
Dec 05, 2019
2.010
2.010
2.010
349
+0.00(+0.00%)
Dec 04, 2019
1.980
2.010
1.940
2.010
3,421
+0.00(+0.00%)
Dec 03, 2019
2.010
2.010
2.010
2.010
304
-0.11(-5.19%)
Dec 02, 2019
2.120
2.120
2.059
2.120
935
+0.04(+1.92%)
Nov 29, 2019
2.080
2.080
2.080
14
+0.00(+0.00%)
Nov 27, 2019
2.080
2.080
2.080
30
+0.00(+0.00%)
Nov 26, 2019
2.110
2.110
2.080
2.080
319
+0.02(+0.97%)
Nov 25, 2019
2.060
2.060
2.050
2.060
860
-0.05(-2.37%)
Nov 22, 2019
2.050
2.110
2.050
2.110
2,700
+0.06(+2.93%)
Nov 21, 2019
2.197
2.197
2.050
2.050
381
-0.16(-7.24%)
Nov 20, 2019
2.210
2.210
2.210
7
+0.00(+0.00%)
Nov 19, 2019
2.220
2.220
2.210
2.210
355
-0.03(-1.34%)
Nov 18, 2019
2.240
2.240
2.240
2.240
313
+0.04(+1.82%)
Nov 15, 2019
2.110
2.300
2.100
2.200
20,200
+0.11(+5.26%)
Nov 14, 2019
2.114
2.114
2.070
2.090
10,840
-0.02(-0.95%)
Nov 13, 2019
2.150
2.150
2.110
2.110
458
-0.04(-2.04%)
Nov 12, 2019
2.154
2.154
2.154
2.154
370
-0.10(-4.27%)
Nov 11, 2019
2.290
2.290
2.250
2.250
766
+0.04(+1.81%)
Nov 08, 2019
2.290
2.290
2.205
2.210
2,200
+0.04(+1.84%)
Nov 07, 2019
2.170
2.170
2.170
66
+0.00(+0.00%)
Nov 06, 2019
2.170
2.170
2.170
2.170
247
+0.01(+0.43%)
Nov 05, 2019
2.161
2.161
2.161
87
+0.00(+0.00%)
Nov 04, 2019
2.290
2.290
2.150
2.161
2,744
-0.04(-1.78%)
Nov 01, 2019
2.200
2.200
2.200
2.200
100
-0.00(-0.07%)
Oct 31, 2019
2.202
2.202
2.202
115
+0.00(+0.00%)
Oct 30, 2019
2.202
2.202
2.202
2.202
177
+0.01(+0.53%)
Oct 29, 2019
2.190
2.190
2.190
2.190
180
+0.04(+1.86%)
Oct 28, 2019
2.150
2.150
2.150
2.150
161
+0.00(+0.00%)
Oct 25, 2019
2.150
2.150
2.150
24
+0.00(+0.00%)
Oct 24, 2019
2.150
2.150
2.150
2.150
183
+0.04(+1.90%)
Oct 23, 2019
2.110
2.110
2.110
2.110
102
-0.08(-3.65%)
Oct 22, 2019
2.190
2.190
2.190
2.190
213
+0.00(+0.00%)
Oct 21, 2019
2.190
2.190
2.190
357
+0.00(+0.00%)
Oct 18, 2019
2.200
2.211
2.190
2.190
2,600
+0.00(+0.00%)
Oct 17, 2019
2.090
2.214
2.080
2.190
3,789
+0.14(+6.83%)
Oct 16, 2019
1.910
2.300
1.910
2.050
39,530
+0.07(+3.54%)
Oct 15, 2019
1.990
2.000
1.980
1.980
545
-0.06(-2.94%)
Oct 14, 2019
2.040
2.040
2.040
2.040
220
-0.06(-2.86%)
Oct 11, 2019
2.100
2.100
2.100
2.100
1,000
+0.11(+5.53%)
Oct 10, 2019
1.930
2.000
1.893
1.990
1,060
+0.01(+0.51%)
Oct 09, 2019
1.980
1.980
1.980
81
+0.00(+0.00%)
Oct 08, 2019
1.980
1.980
1.980
31
+0.00(+0.00%)
Oct 07, 2019
2.010
2.010
1.980
1.980
587
-0.08(-3.88%)
Oct 04, 2019
2.010
2.060
2.000
2.060
7,600
+0.05(+2.49%)
Oct 03, 2019
2.010
2.010
2.010
48
+0.00(+0.00%)
Oct 02, 2019
2.015
2.015
2.010
2.010
954
-0.10(-4.84%)
Oct 01, 2019
1.890
2.112
1.890
2.112
559
+0.17(+8.88%)
Sep 30, 2019
2.044
2.044
1.940
1.940
395
-0.06(-3.00%)
Sep 27, 2019
2.000
2.000
2.000
2.000
700
+0.02(+1.01%)
Sep 26, 2019
1.980
1.980
1.980
1.980
237
+0.13(+7.03%)
Sep 25, 2019
1.880
1.880
1.850
1.850
344
-0.09(-4.64%)
Sep 24, 2019
1.940
1.980
1.940
1.940
1,960
+0.06(+3.28%)
Sep 23, 2019
1.878
1.878
1.878
1.878
220
-0.11(-5.61%)
Sep 20, 2019
1.904
1.990
1.904
1.990
1,000
+0.18(+9.94%)
Sep 19, 2019
1.810
1.810
1.810
172
+0.00(+0.00%)
Sep 18, 2019
1.810
1.810
1.810
1.810
319
-0.01(-0.39%)
Sep 17, 2019
1.820
1.998
1.800
1.817
1,320
+0.02(+0.94%)
Sep 16, 2019
1.800
1.800
1.800
1.800
242
-0.00(-0.11%)
Sep 13, 2019
1.780
1.802
1.780
1.802
600
-0.01(-0.45%)
Sep 12, 2019
1.810
1.810
1.810
1.810
276
+0.06(+3.43%)
Sep 11, 2019
1.750
1.750
1.750
1.750
533
-0.05(-2.78%)
Sep 10, 2019
1.924
1.924
1.800
1.800
1,769
-0.17(-8.63%)
Sep 09, 2019
1.914
1.970
1.871
1.970
1,004
+0.09(+4.79%)
Sep 06, 2019
1.880
1.880
1.880
1.880
400
+0.02(+1.08%)
Sep 05, 2019
1.900
2.000
1.860
1.860
34,310
+0.08(+4.49%)
Sep 04, 2019
1.720
1.780
1.720
1.780
688
+0.00(+0.00%)
Sep 03, 2019
1.950
1.950
1.780
1.780
537
-0.08(-4.11%)
Aug 30, 2019
1.856
1.856
1.856
234
+0.00(+0.00%)
Aug 29, 2019
1.856
1.856
1.856
31
+0.00(+0.00%)
Aug 28, 2019
1.856
1.856
1.856
1.856
179
-0.09(-4.81%)
Aug 27, 2019
1.860
1.950
1.860
1.950
2,316
+0.00(+0.00%)
Aug 26, 2019
1.980
1.980
1.950
1.950
665
+0.09(+5.06%)
Aug 23, 2019
1.856
1.856
1.856
89
+0.00(+0.00%)
Aug 22, 2019
1.856
1.856
1.856
15
+0.00(+0.00%)
Aug 21, 2019
1.856
1.856
1.856
130
+0.00(+0.00%)
Aug 20, 2019
1.856
1.856
1.856
51
+0.00(+0.00%)
Aug 19, 2019
1.856
1.856
1.856
1.856
213
-0.03(-1.80%)
Aug 16, 2019
2.010
2.030
1.890
1.890
3,400
-0.11(-5.50%)
Aug 15, 2019
2.000
2.000
2.000
108
+0.00(+0.00%)
Aug 14, 2019
2.050
2.050
2.000
2.000
4,379
-0.04(-1.96%)
Aug 13, 2019
2.070
2.070
2.000
2.040
2,882
+0.04(+2.00%)
Aug 12, 2019
2.064
2.064
2.000
2.000
1,948
-0.05(-2.44%)
Aug 09, 2019
2.080
2.080
2.050
2.050
300
-0.08(-3.76%)
Aug 08, 2019
2.130
2.130
2.130
2.130
218
+0.06(+2.90%)
Aug 07, 2019
2.070
2.070
2.070
2.070
1,926
-0.00(-0.00%)
Aug 06, 2019
2.070
2.080
2.060
2.070
1,575
-0.04(-1.89%)
Aug 05, 2019
2.110
2.110
2.110
2.110
423
+0.01(+0.48%)
Aug 02, 2019
2.173
2.173
2.100
2.100
8,800
-0.05(-2.33%)
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.