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
Jakks Pacific Inc
(NQ:
JAKK
)
18.57
+0.83 (+4.68%)
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 30, 2021
13.75
14.09
13.01
13.12
341,993
-0.85(-6.08%)
Jul 29, 2021
13.10
14.18
12.91
13.97
518,846
+0.31(+2.27%)
Jul 28, 2021
12.99
14.16
12.50
13.66
734,248
+0.84(+6.55%)
Jul 27, 2021
13.04
15.00
11.67
12.82
2,074,670
+0.95(+8.00%)
Jul 26, 2021
11.02
12.39
10.96
11.87
861,757
+1.17(+10.93%)
Jul 23, 2021
10.50
10.78
9.970
10.70
576,288
+0.34(+3.28%)
Jul 22, 2021
10.56
10.65
9.630
10.36
901,681
+0.01(+0.10%)
Jul 21, 2021
9.740
10.66
9.500
10.35
1,077,827
+0.69(+7.14%)
Jul 20, 2021
9.700
10.35
9.270
9.660
1,189,015
+0.02(+0.21%)
Jul 19, 2021
9.300
9.696
9.000
9.640
286,458
+0.15(+1.58%)
Jul 16, 2021
10.35
10.39
9.450
9.490
657,464
-0.67(-6.59%)
Jul 15, 2021
10.66
11.04
10.11
10.16
316,722
-0.72(-6.62%)
Jul 14, 2021
11.24
11.56
10.74
10.88
212,257
-0.27(-2.42%)
Jul 13, 2021
11.29
11.29
10.92
11.15
150,055
-0.09(-0.80%)
Jul 12, 2021
11.15
11.38
10.91
11.24
121,932
-0.08(-0.71%)
Jul 09, 2021
11.64
12.05
11.07
11.32
578,696
-0.32(-2.75%)
Jul 08, 2021
12.26
12.73
11.45
11.64
607,464
-1.48(-11.28%)
Jul 07, 2021
13.34
15.37
12.17
13.12
1,669,217
-0.24(-1.80%)
Jul 06, 2021
12.25
13.98
12.21
13.36
712,113
+1.26(+10.41%)
Jul 02, 2021
11.24
12.80
11.00
12.10
393,767
+0.81(+7.17%)
Jul 01, 2021
11.09
11.48
11.07
11.29
51,661
+0.29(+2.64%)
Jun 30, 2021
11.24
11.26
10.50
11.00
154,347
-0.28(-2.48%)
Jun 29, 2021
11.32
11.47
11.08
11.28
27,183
-0.11(-0.97%)
Jun 28, 2021
11.06
11.53
11.04
11.39
70,648
-0.10(-0.87%)
Jun 25, 2021
11.62
11.93
11.44
11.49
135,505
-0.12(-1.03%)
Jun 24, 2021
12.00
12.00
10.80
11.61
415,370
-0.14(-1.19%)
Jun 23, 2021
11.95
12.06
11.65
11.75
114,234
-0.07(-0.59%)
Jun 22, 2021
11.50
12.10
11.22
11.82
78,159
+0.38(+3.32%)
Jun 21, 2021
10.78
11.54
10.64
11.44
149,721
+0.74(+6.92%)
Jun 18, 2021
10.76
11.34
10.51
10.70
193,695
-0.20(-1.83%)
Jun 17, 2021
12.45
12.62
10.12
10.90
502,455
-1.61(-12.87%)
Jun 16, 2021
12.88
13.11
12.41
12.51
117,854
-0.36(-2.80%)
Jun 15, 2021
13.44
13.44
12.61
12.87
139,804
-0.59(-4.38%)
Jun 14, 2021
12.55
13.88
12.51
13.46
312,700
+0.79(+6.24%)
Jun 11, 2021
11.15
13.46
10.99
12.67
802,592
+1.67(+15.18%)
Jun 10, 2021
10.56
11.30
10.31
11.00
230,038
+0.36(+3.38%)
Jun 09, 2021
10.57
10.90
10.36
10.64
242,652
+0.14(+1.33%)
Jun 08, 2021
11.15
11.32
10.41
10.50
278,526
-0.41(-3.76%)
Jun 07, 2021
11.04
11.37
10.74
10.91
225,820
-0.26(-2.33%)
Jun 04, 2021
10.25
11.63
9.900
11.17
495,508
+1.02(+10.05%)
Jun 03, 2021
9.700
10.15
9.591
10.15
230,701
+1.00(+10.93%)
Jun 02, 2021
9.170
9.380
8.840
9.150
48,992
+0.03(+0.33%)
Jun 01, 2021
8.610
9.200
8.610
9.120
98,206
+0.54(+6.29%)
May 28, 2021
8.570
8.600
8.340
8.580
56,623
+0.07(+0.82%)
May 27, 2021
7.830
8.940
7.750
8.510
402,348
+0.78(+10.09%)
May 26, 2021
8.140
8.470
7.600
7.730
277,544
-0.40(-4.92%)
May 25, 2021
8.570
8.640
8.100
8.130
131,768
-0.52(-6.01%)
May 24, 2021
9.250
10.29
8.580
8.650
1,035,168
-0.56(-6.08%)
May 21, 2021
9.380
9.475
9.090
9.210
52,532
-0.14(-1.50%)
May 20, 2021
9.390
9.450
9.069
9.350
34,221
-0.03(-0.32%)
May 19, 2021
9.090
9.450
8.990
9.380
56,848
+0.03(+0.32%)
May 18, 2021
8.830
9.440
8.720
9.350
70,143
+0.53(+6.01%)
May 17, 2021
8.390
8.870
8.390
8.820
45,994
+0.37(+4.38%)
May 14, 2021
8.490
8.910
8.430
8.450
61,989
+0.14(+1.68%)
May 13, 2021
8.970
8.970
8.025
8.310
228,885
-0.61(-6.84%)
May 12, 2021
9.010
9.340
8.920
8.920
77,291
-0.12(-1.33%)
May 11, 2021
8.900
9.490
8.635
9.040
145,190
-0.12(-1.31%)
May 10, 2021
9.260
9.470
9.110
9.160
74,892
-0.22(-2.35%)
May 07, 2021
8.940
9.480
8.880
9.380
157,336
+0.44(+4.92%)
May 06, 2021
9.180
9.270
8.690
8.940
159,869
-0.25(-2.72%)
May 05, 2021
9.420
9.450
8.910
9.190
133,472
-0.27(-2.85%)
May 04, 2021
9.680
9.850
9.140
9.460
168,653
-0.22(-2.27%)
May 03, 2021
9.640
9.900
9.220
9.680
212,679
+0.29(+3.09%)
Apr 30, 2021
9.060
9.500
8.810
9.390
287,400
+0.34(+3.76%)
Apr 29, 2021
7.920
9.230
7.920
9.050
1,761,889
+1.71(+23.30%)
Apr 28, 2021
7.300
7.700
7.130
7.340
157,262
-0.02(-0.27%)
Apr 27, 2021
7.550
7.550
7.010
7.360
56,847
-0.17(-2.26%)
Apr 26, 2021
7.160
7.530
7.070
7.530
71,393
+0.49(+6.96%)
Apr 23, 2021
6.880
7.135
6.770
7.040
54,700
+0.27(+3.99%)
Apr 22, 2021
6.470
7.250
6.470
6.770
107,287
+0.32(+4.96%)
Apr 21, 2021
5.940
6.529
5.940
6.450
77,732
+0.43(+7.14%)
Apr 20, 2021
6.460
6.475
5.830
6.020
170,860
-0.46(-7.10%)
Apr 19, 2021
6.330
6.580
6.320
6.480
47,703
+0.07(+1.09%)
Apr 16, 2021
6.590
6.780
6.306
6.410
28,800
-0.18(-2.73%)
Apr 15, 2021
6.500
6.665
6.310
6.590
59,237
+0.12(+1.85%)
Apr 14, 2021
6.500
6.880
6.410
6.470
61,246
-0.04(-0.61%)
Apr 13, 2021
6.850
6.850
6.290
6.510
140,299
-0.38(-5.52%)
Apr 12, 2021
6.980
7.080
6.750
6.890
63,677
-0.26(-3.64%)
Apr 09, 2021
7.270
7.270
6.750
7.150
71,600
-0.07(-0.97%)
Apr 08, 2021
7.210
7.380
6.980
7.220
60,716
-0.02(-0.28%)
Apr 07, 2021
7.190
7.510
7.110
7.240
87,051
-0.03(-0.41%)
Apr 06, 2021
7.240
7.470
7.040
7.270
238,106
+0.04(+0.55%)
Apr 05, 2021
7.900
7.960
6.960
7.230
185,326
-0.36(-4.74%)
Apr 01, 2021
7.290
7.590
7.173
7.590
56,700
+0.46(+6.45%)
Mar 31, 2021
7.240
7.560
6.920
7.130
50,183
+0.01(+0.14%)
Mar 30, 2021
7.010
7.400
6.750
7.120
51,918
+0.07(+0.99%)
Mar 29, 2021
7.540
7.600
6.870
7.050
65,270
-0.55(-7.24%)
Mar 26, 2021
7.610
7.790
7.230
7.600
118,900
+0.07(+0.93%)
Mar 25, 2021
7.840
7.840
7.250
7.530
126,845
-0.42(-5.28%)
Mar 24, 2021
8.300
8.800
7.870
7.950
309,665
-0.47(-5.58%)
Mar 23, 2021
8.270
10.28
8.010
8.420
2,238,230
+0.01(+0.12%)
Mar 22, 2021
8.160
8.636
8.090
8.410
54,749
+0.12(+1.45%)
Mar 19, 2021
8.689
8.689
8.010
8.290
139,200
+0.18(+2.22%)
Mar 18, 2021
8.630
8.780
7.930
8.110
57,496
-0.47(-5.48%)
Mar 17, 2021
8.670
9.000
8.320
8.580
88,980
-0.22(-2.50%)
Mar 16, 2021
9.240
9.300
8.700
8.800
43,887
-0.34(-3.72%)
Mar 15, 2021
9.360
9.410
9.000
9.140
66,613
-0.17(-1.83%)
Mar 12, 2021
8.420
9.310
8.385
9.310
141,300
+0.74(+8.63%)
Mar 11, 2021
8.800
9.080
8.400
8.570
105,326
+0.03(+0.35%)
Mar 10, 2021
8.280
8.760
8.060
8.540
208,730
+0.37(+4.53%)
Mar 09, 2021
7.670
8.250
7.670
8.170
95,700
+0.56(+7.36%)
Mar 08, 2021
7.260
7.790
7.260
7.610
148,199
+0.39(+5.40%)
Mar 05, 2021
8.090
8.090
7.100
7.220
204,700
-0.68(-8.61%)
Mar 04, 2021
7.920
8.180
7.690
7.900
153,816
+0.08(+1.02%)
Mar 03, 2021
8.300
8.580
7.810
7.820
93,254
-0.48(-5.78%)
Mar 02, 2021
8.300
8.850
8.290
8.300
146,949
+0.13(+1.59%)
Mar 01, 2021
8.120
8.450
8.100
8.170
76,771
+0.19(+2.38%)
Feb 26, 2021
7.740
8.150
7.260
7.980
170,800
+0.21(+2.70%)
Feb 25, 2021
8.150
8.430
7.640
7.770
88,957
-0.24(-3.00%)
Feb 24, 2021
7.930
8.100
7.860
8.010
103,868
+0.09(+1.14%)
Feb 23, 2021
8.360
8.530
7.760
7.920
103,103
-0.84(-9.59%)
Feb 22, 2021
9.030
9.540
8.650
8.760
102,054
-0.22(-2.45%)
Feb 19, 2021
9.530
9.530
8.590
8.980
302,500
-0.63(-6.56%)
Feb 18, 2021
9.710
9.990
9.250
9.610
211,754
-0.10(-1.03%)
Feb 17, 2021
9.880
10.58
9.500
9.710
294,943
-0.04(-0.41%)
Feb 16, 2021
9.200
9.940
9.100
9.750
158,539
+0.65(+7.20%)
Feb 12, 2021
8.580
9.140
8.390
9.095
82,400
+0.49(+5.63%)
Feb 11, 2021
8.420
8.700
7.800
8.610
230,273
+0.11(+1.29%)
Feb 10, 2021
8.480
8.880
8.270
8.500
93,361
+0.01(+0.12%)
Feb 09, 2021
8.800
8.800
8.370
8.490
160,914
-0.31(-3.52%)
Feb 08, 2021
8.880
9.090
8.720
8.800
111,062
+0.02(+0.23%)
Feb 05, 2021
9.070
9.070
8.580
8.780
70,900
-0.29(-3.20%)
Feb 04, 2021
9.330
9.360
8.840
9.070
165,368
+0.00(+0.00%)
Feb 03, 2021
8.650
9.220
8.400
9.070
208,718
+0.42(+4.86%)
Feb 02, 2021
8.700
8.800
8.210
8.650
186,629
+0.08(+0.93%)
Feb 01, 2021
8.180
8.670
7.810
8.570
224,040
+0.76(+9.73%)
Jan 29, 2021
7.240
8.086
7.240
7.810
259,900
+0.37(+4.97%)
Jan 28, 2021
7.790
8.190
7.200
7.440
130,776
-0.40(-5.10%)
Jan 27, 2021
7.300
8.300
6.960
7.840
655,756
+0.32(+4.26%)
Jan 26, 2021
6.950
7.520
6.900
7.520
443,054
+0.77(+11.41%)
Jan 25, 2021
6.400
6.750
6.120
6.750
204,440
+0.44(+6.97%)
Jan 22, 2021
6.200
6.380
5.920
6.310
147,900
+0.02(+0.32%)
Jan 21, 2021
6.440
6.480
6.100
6.290
68,651
-0.10(-1.56%)
Jan 20, 2021
6.630
6.690
6.114
6.390
215,512
-0.16(-2.44%)
Jan 19, 2021
6.020
6.700
5.650
6.550
372,135
+0.58(+9.72%)
Jan 15, 2021
5.660
6.190
5.354
5.970
309,000
+0.28(+4.92%)
Jan 14, 2021
5.350
5.790
5.350
5.690
171,808
+0.32(+5.96%)
Jan 13, 2021
5.450
5.660
5.300
5.370
202,685
+0.01(+0.19%)
Jan 12, 2021
5.000
5.450
5.000
5.360
213,262
+0.35(+6.99%)
Jan 11, 2021
5.000
5.100
4.960
5.010
69,407
-0.03(-0.60%)
Jan 08, 2021
5.210
5.225
4.940
5.040
165,800
-0.18(-3.45%)
Jan 07, 2021
4.920
5.250
4.920
5.220
276,502
+0.31(+6.31%)
Jan 06, 2021
5.120
5.190
4.900
4.910
231,345
-0.19(-3.73%)
Jan 05, 2021
4.860
5.140
4.860
5.100
83,567
+0.18(+3.66%)
Jan 04, 2021
4.960
4.990
4.720
4.920
162,803
-0.06(-1.20%)
Dec 31, 2020
4.980
4.980
4.980
46,972
-0.07(-1.39%)
Dec 30, 2020
4.900
5.080
4.900
5.050
46,972
+0.13(+2.64%)
Dec 29, 2020
5.100
5.151
4.910
4.920
265,520
-0.16(-3.15%)
Dec 28, 2020
5.130
5.170
5.010
5.080
84,138
-0.02(-0.39%)
Dec 24, 2020
5.140
5.150
5.030
5.100
53,000
+0.01(+0.20%)
Dec 23, 2020
4.870
5.140
4.820
5.090
139,868
+0.22(+4.52%)
Dec 22, 2020
5.030
5.070
4.860
4.870
126,805
-0.15(-2.99%)
Dec 21, 2020
4.890
5.110
4.790
5.020
169,207
+0.07(+1.41%)
Dec 18, 2020
5.210
5.265
4.900
4.950
368,500
-0.26(-4.99%)
Dec 17, 2020
5.250
5.440
5.120
5.210
325,042
+0.01(+0.19%)
Dec 16, 2020
4.990
5.250
4.990
5.200
457,300
+0.20(+4.00%)
Dec 15, 2020
5.000
5.090
4.930
5.000
122,358
-0.07(-1.38%)
Dec 14, 2020
4.960
5.080
4.890
5.070
154,055
+0.23(+4.75%)
Dec 11, 2020
4.830
4.910
4.750
4.840
123,500
+0.01(+0.21%)
Dec 10, 2020
4.750
4.850
4.700
4.830
85,364
+0.11(+2.33%)
Dec 09, 2020
4.900
4.950
4.700
4.720
133,362
-0.12(-2.48%)
Dec 08, 2020
4.870
4.890
4.750
4.840
132,944
-0.03(-0.62%)
Dec 07, 2020
5.070
5.070
4.850
4.870
162,123
-0.08(-1.62%)
Dec 04, 2020
4.910
4.950
4.830
4.950
119,300
+0.08(+1.64%)
Dec 03, 2020
4.980
5.020
4.850
4.870
225,814
-0.07(-1.42%)
Dec 02, 2020
5.110
5.140
4.800
4.940
166,051
-0.13(-2.57%)
Dec 01, 2020
5.190
5.310
5.030
5.070
323,944
-0.05(-0.97%)
Nov 30, 2020
5.390
5.390
5.010
5.120
478,833
-0.29(-5.36%)
Nov 27, 2020
5.370
5.440
5.170
5.410
437,700
+0.15(+2.85%)
Nov 25, 2020
5.330
5.421
5.160
5.260
592,700
+0.05(+0.96%)
Nov 24, 2020
5.470
5.470
5.050
5.210
791,000
-0.08(-1.51%)
Nov 23, 2020
5.050
5.380
5.000
5.290
711,661
+0.30(+6.01%)
Nov 20, 2020
4.980
5.040
4.880
4.990
80,500
+0.00(+0.00%)
Nov 19, 2020
4.970
5.040
4.850
4.990
286,497
+0.08(+1.63%)
Nov 18, 2020
4.970
5.240
4.850
4.910
382,475
-0.04(-0.81%)
Nov 17, 2020
4.940
4.990
4.830
4.950
129,503
+0.07(+1.43%)
Nov 16, 2020
5.090
5.220
4.860
4.880
417,041
-0.12(-2.40%)
Nov 13, 2020
4.850
5.010
4.850
5.000
84,400
+0.10(+2.04%)
Nov 12, 2020
4.990
5.020
4.830
4.900
173,948
-0.10(-2.00%)
Nov 11, 2020
5.100
5.180
4.890
5.000
449,722
-0.07(-1.38%)
Nov 10, 2020
4.860
5.180
4.820
5.070
275,777
+0.24(+4.97%)
Nov 09, 2020
4.770
5.070
4.700
4.830
518,053
+0.08(+1.68%)
Nov 06, 2020
4.600
4.790
4.460
4.750
229,700
+0.07(+1.50%)
Nov 05, 2020
4.800
5.090
4.610
4.680
568,444
-0.22(-4.49%)
Nov 04, 2020
5.300
5.400
4.850
4.900
772,212
-0.85(-14.78%)
Nov 03, 2020
5.400
6.440
5.130
5.750
22,222,698
+1.00(+21.05%)
Nov 02, 2020
4.610
4.860
4.550
4.750
2,853,663
+0.19(+4.17%)
Oct 30, 2020
4.630
4.740
4.410
4.560
271,000
-0.04(-0.87%)
Oct 29, 2020
4.330
4.680
4.230
4.600
249,690
+0.27(+6.24%)
Oct 28, 2020
4.150
4.450
4.130
4.330
258,363
+0.04(+0.93%)
Oct 27, 2020
4.280
4.330
4.160
4.290
86,491
-0.04(-0.92%)
Oct 26, 2020
4.500
4.540
4.100
4.330
368,050
-0.22(-4.84%)
Oct 23, 2020
4.450
4.680
4.280
4.550
264,100
+0.25(+5.81%)
Oct 22, 2020
4.260
4.470
4.250
4.300
222,441
+0.11(+2.63%)
Oct 21, 2020
4.160
4.540
4.060
4.190
457,176
-0.04(-0.95%)
Oct 20, 2020
4.490
4.500
4.230
4.230
579,259
-0.05(-1.17%)
Oct 19, 2020
4.160
4.470
4.130
4.280
444,978
+0.01(+0.23%)
Oct 16, 2020
4.180
4.380
4.030
4.270
391,000
+0.02(+0.47%)
Oct 15, 2020
4.100
4.430
4.000
4.250
505,085
+0.13(+3.16%)
Oct 14, 2020
4.300
4.300
3.930
4.120
769,564
-0.27(-6.15%)
Oct 13, 2020
4.560
4.890
4.300
4.390
880,937
-0.30(-6.40%)
Oct 12, 2020
3.980
5.910
3.970
4.690
14,569,694
+0.71(+17.84%)
Oct 09, 2020
3.980
4.040
3.860
3.980
36,600
+0.03(+0.76%)
Oct 08, 2020
3.930
4.000
3.850
3.950
64,549
+0.04(+1.02%)
Oct 07, 2020
3.860
3.990
3.830
3.910
37,118
+0.07(+1.82%)
Oct 06, 2020
3.860
4.000
3.820
3.840
38,726
-0.05(-1.29%)
Oct 05, 2020
4.000
4.160
3.720
3.890
127,069
-0.07(-1.77%)
Oct 02, 2020
3.840
3.960
3.796
3.960
65,500
+0.07(+1.80%)
Oct 01, 2020
3.830
3.960
3.790
3.890
107,387
+0.09(+2.37%)
Sep 30, 2020
3.850
4.090
3.800
3.800
53,334
-0.05(-1.30%)
Sep 29, 2020
3.820
3.950
3.700
3.850
44,986
+0.03(+0.79%)
Sep 28, 2020
3.820
3.870
3.630
3.820
127,065
+0.00(+0.00%)
Sep 25, 2020
3.730
3.930
3.730
3.820
42,300
+0.06(+1.60%)
Sep 24, 2020
3.800
3.910
3.700
3.760
63,502
-0.07(-1.83%)
Sep 23, 2020
4.120
4.140
3.800
3.830
83,711
-0.26(-6.36%)
Sep 22, 2020
3.990
4.190
3.900
4.090
64,508
+0.18(+4.60%)
Sep 21, 2020
4.050
4.100
3.810
3.910
86,791
-0.18(-4.40%)
Sep 18, 2020
4.270
4.270
4.060
4.090
66,100
-0.13(-3.08%)
Sep 17, 2020
4.220
4.280
4.104
4.220
62,415
-0.06(-1.40%)
Sep 16, 2020
4.070
4.330
4.000
4.280
120,262
+0.17(+4.14%)
Sep 15, 2020
4.290
4.370
4.060
4.110
382,020
-0.07(-1.67%)
Sep 14, 2020
4.130
4.200
4.050
4.180
87,171
+0.06(+1.46%)
Sep 11, 2020
4.120
4.250
4.030
4.120
99,500
+0.00(+0.00%)
Sep 10, 2020
4.250
4.370
4.010
4.120
367,435
-0.15(-3.51%)
Sep 09, 2020
4.200
4.380
4.119
4.270
353,946
+0.13(+3.14%)
Sep 08, 2020
3.900
4.230
3.820
4.140
294,659
+0.12(+2.99%)
Sep 04, 2020
3.850
4.203
3.800
4.020
535,500
+0.12(+3.08%)
Sep 03, 2020
3.940
4.010
3.700
3.900
223,331
-0.11(-2.74%)
Sep 02, 2020
3.900
4.070
3.720
4.010
324,956
+0.11(+2.82%)
Sep 01, 2020
3.870
4.090
3.500
3.900
582,137
-0.06(-1.52%)
Aug 31, 2020
4.200
4.240
3.900
3.960
260,045
-0.28(-6.60%)
Aug 28, 2020
4.160
4.330
4.160
4.240
109,700
+0.17(+4.18%)
Aug 27, 2020
4.600
4.620
4.050
4.070
407,703
-0.55(-11.90%)
Aug 26, 2020
4.720
5.210
4.560
4.620
824,207
-0.17(-3.55%)
Aug 25, 2020
4.770
4.870
4.600
4.790
203,616
+0.02(+0.42%)
Aug 24, 2020
4.750
4.780
4.620
4.770
202,970
+0.11(+2.36%)
Aug 21, 2020
4.670
4.850
4.600
4.660
153,200
-0.10(-2.10%)
Aug 20, 2020
4.690
4.860
4.560
4.760
286,856
-0.16(-3.25%)
Aug 19, 2020
5.090
5.230
4.860
4.920
412,632
-0.23(-4.47%)
Aug 18, 2020
5.250
5.290
5.110
5.150
261,765
-0.11(-2.09%)
Aug 17, 2020
5.250
5.400
5.200
5.260
360,264
+0.06(+1.15%)
Aug 14, 2020
5.180
5.250
4.950
5.200
351,300
+0.05(+0.97%)
Aug 13, 2020
4.860
5.320
4.810
5.150
531,762
+0.24(+4.89%)
Aug 12, 2020
4.940
5.020
4.840
4.910
137,275
+0.00(+0.00%)
Aug 11, 2020
5.150
5.170
4.880
4.910
273,713
-0.23(-4.47%)
Aug 10, 2020
5.270
5.270
5.080
5.140
180,066
-0.06(-1.15%)
Aug 07, 2020
5.130
5.250
5.020
5.200
386,100
+0.07(+1.36%)
Aug 06, 2020
5.220
5.280
5.040
5.130
207,646
-0.10(-1.91%)
Aug 05, 2020
5.320
5.420
5.210
5.230
408,069
-0.06(-1.13%)
Aug 04, 2020
5.540
5.660
5.250
5.290
406,054
-0.27(-4.86%)
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.