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
Danaos Corporation
(NY:
DAC
)
90.15
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 2:04 PM EDT, Jun 18, 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
3.075
3.075
2.987
3.075
90,705
-0.02(-0.57%)
Jul 30, 2020
3.075
3.102
2.970
3.093
129,443
-0.04(-1.12%)
Jul 29, 2020
3.075
3.181
3.075
3.128
94,729
-0.04(-1.11%)
Jul 28, 2020
3.075
3.259
3.058
3.163
101,869
+0.00(+0.00%)
Jul 27, 2020
3.119
3.324
3.110
3.163
104,330
+0.09(+2.86%)
Jul 24, 2020
2.987
3.146
2.987
3.075
83,876
+0.02(+0.57%)
Jul 23, 2020
3.049
3.242
3.031
3.058
152,112
+0.04(+1.46%)
Jul 22, 2020
3.023
3.172
2.970
3.014
136,208
+0.02(+0.59%)
Jul 21, 2020
3.031
3.119
2.996
2.996
48,681
+0.03(+0.89%)
Jul 20, 2020
3.023
3.027
2.970
2.970
29,453
-0.03(-0.88%)
Jul 17, 2020
3.040
3.110
2.970
2.996
51,099
-0.03(-0.87%)
Jul 16, 2020
3.040
3.110
3.014
3.023
45,117
-0.02(-0.58%)
Jul 15, 2020
3.146
3.154
3.031
3.040
40,762
+0.01(+0.29%)
Jul 14, 2020
3.068
3.068
2.970
3.031
60,854
-0.02(-0.58%)
Jul 13, 2020
3.084
3.115
3.031
3.049
62,199
-0.05(-1.70%)
Jul 10, 2020
3.084
3.258
3.080
3.102
62,480
+0.03(+0.86%)
Jul 09, 2020
3.128
3.128
2.926
3.075
86,463
-0.04(-1.41%)
Jul 08, 2020
3.190
3.216
3.075
3.119
58,466
-0.04(-1.11%)
Jul 07, 2020
3.207
3.216
3.102
3.154
101,356
-0.04(-1.37%)
Jul 06, 2020
3.295
3.359
3.181
3.198
49,322
-0.02(-0.55%)
Jul 02, 2020
3.295
3.418
3.172
3.216
23,785
+0.01(+0.27%)
Jul 01, 2020
3.277
3.384
3.172
3.207
61,049
-0.07(-2.14%)
Jun 30, 2020
3.304
3.348
3.216
3.277
25,192
-0.05(-1.58%)
Jun 29, 2020
3.339
3.427
3.242
3.330
31,897
+0.04(+1.34%)
Jun 26, 2020
3.348
3.357
3.172
3.286
80,690
-0.08(-2.35%)
Jun 25, 2020
3.277
3.422
3.075
3.365
103,948
+0.08(+2.41%)
Jun 24, 2020
3.339
3.365
3.128
3.286
125,732
-0.09(-2.60%)
Jun 23, 2020
3.567
3.620
3.339
3.374
143,501
-0.11(-3.03%)
Jun 22, 2020
3.532
3.620
3.409
3.480
148,748
-0.06(-1.74%)
Jun 19, 2020
3.734
3.752
3.471
3.541
118,588
-0.09(-2.42%)
Jun 18, 2020
3.655
3.783
3.576
3.629
95,555
-0.09(-2.36%)
Jun 17, 2020
3.717
3.853
3.559
3.717
112,417
+0.04(+1.20%)
Jun 16, 2020
3.928
3.967
3.541
3.673
106,330
-0.02(-0.48%)
Jun 15, 2020
3.400
3.857
3.383
3.690
104,000
+0.20(+5.79%)
Jun 12, 2020
3.576
3.603
3.427
3.488
89,681
+0.06(+1.79%)
Jun 11, 2020
3.629
3.629
3.383
3.427
164,779
-0.37(-9.72%)
Jun 10, 2020
4.095
4.095
3.682
3.796
111,441
-0.30(-7.30%)
Jun 09, 2020
4.130
4.147
3.901
4.095
148,483
-0.11(-2.51%)
Jun 08, 2020
3.884
4.218
3.796
4.200
196,910
+0.35(+9.13%)
Jun 05, 2020
3.954
4.042
3.708
3.849
210,090
-0.01(-0.23%)
Jun 04, 2020
3.805
3.919
3.680
3.857
81,988
+0.04(+1.15%)
Jun 03, 2020
3.638
3.910
3.638
3.813
114,750
+0.24(+6.63%)
Jun 02, 2020
3.559
3.629
3.515
3.576
36,622
+0.02(+0.49%)
Jun 01, 2020
3.515
3.651
3.515
3.559
29,773
+0.02(+0.50%)
May 29, 2020
3.734
3.734
3.515
3.541
70,788
-0.19(-5.18%)
May 28, 2020
3.893
3.910
3.708
3.734
57,610
-0.14(-3.63%)
May 27, 2020
3.690
3.885
3.612
3.875
128,234
+0.29(+8.09%)
May 26, 2020
3.629
3.717
3.550
3.585
123,565
-0.04(-1.21%)
May 22, 2020
3.690
3.690
3.488
3.629
85,014
-0.03(-0.72%)
May 21, 2020
3.708
3.761
3.620
3.655
77,041
-0.01(-0.24%)
May 20, 2020
3.673
3.822
3.594
3.664
119,001
+0.04(+0.97%)
May 19, 2020
3.989
4.112
3.515
3.629
289,358
+0.00(+0.00%)
May 18, 2020
3.400
3.690
3.304
3.629
343,388
+0.28(+8.40%)
May 15, 2020
3.295
3.444
3.295
3.348
105,614
+0.05(+1.60%)
May 14, 2020
3.374
3.409
3.269
3.295
150,002
-0.13(-3.85%)
May 13, 2020
3.585
3.608
3.409
3.427
67,503
-0.11(-2.99%)
May 12, 2020
3.875
3.954
3.453
3.532
91,986
-0.33(-8.43%)
May 11, 2020
3.954
3.963
3.646
3.857
106,171
-0.09(-2.23%)
May 08, 2020
3.567
3.954
3.559
3.945
75,455
+0.48(+13.96%)
May 07, 2020
3.365
3.603
3.365
3.462
60,197
+0.14(+4.23%)
May 06, 2020
3.480
3.480
3.251
3.321
89,653
-0.11(-3.32%)
May 05, 2020
3.717
3.839
3.409
3.436
97,731
-0.25(-6.90%)
May 04, 2020
3.778
3.875
3.673
3.690
57,629
-0.19(-4.98%)
May 01, 2020
4.130
4.130
3.690
3.884
92,184
-0.31(-7.34%)
Apr 30, 2020
4.288
4.341
4.042
4.191
56,972
-0.06(-1.45%)
Apr 29, 2020
4.218
4.358
4.165
4.253
91,851
+0.02(+0.41%)
Apr 28, 2020
4.613
4.718
3.998
4.235
149,633
-0.23(-5.12%)
Apr 27, 2020
4.200
4.639
4.200
4.464
130,540
+0.30(+7.17%)
Apr 24, 2020
4.218
4.218
4.068
4.165
31,638
+0.00(+0.00%)
Apr 23, 2020
3.998
4.209
3.998
4.165
94,871
+0.23(+5.80%)
Apr 22, 2020
4.007
4.139
3.910
3.936
34,420
-0.02(-0.44%)
Apr 21, 2020
4.279
4.357
3.857
3.954
65,691
-0.34(-7.98%)
Apr 20, 2020
4.270
4.516
4.121
4.297
66,195
+0.01(+0.20%)
Apr 17, 2020
4.059
4.288
4.037
4.288
87,404
+0.33(+8.20%)
Apr 16, 2020
4.059
4.059
3.752
3.963
59,871
-0.11(-2.59%)
Apr 15, 2020
4.103
4.153
3.866
4.068
73,321
-0.23(-5.32%)
Apr 14, 2020
4.253
4.380
4.103
4.297
78,315
+0.22(+5.39%)
Apr 13, 2020
4.262
4.376
3.794
4.077
159,294
+0.20(+5.22%)
Apr 09, 2020
3.497
3.910
3.497
3.875
151,706
+0.44(+12.79%)
Apr 08, 2020
3.286
3.497
3.233
3.436
75,981
+0.19(+5.96%)
Apr 07, 2020
3.207
3.497
3.163
3.242
121,687
+0.15(+4.83%)
Apr 06, 2020
3.084
3.251
3.031
3.093
148,282
+0.21(+7.32%)
Apr 03, 2020
3.067
3.159
2.829
2.882
96,737
-0.20(-6.55%)
Apr 02, 2020
3.365
3.383
2.900
3.084
128,383
-0.28(-8.35%)
Apr 01, 2020
3.321
3.497
3.277
3.365
73,440
-0.15(-4.25%)
Mar 31, 2020
3.603
3.761
3.339
3.515
84,286
-0.07(-1.96%)
Mar 30, 2020
3.436
3.690
3.348
3.585
105,771
+0.14(+4.08%)
Mar 27, 2020
3.541
3.646
3.304
3.444
149,544
-0.21(-5.77%)
Mar 26, 2020
3.251
3.989
3.005
3.655
187,911
+0.54(+17.51%)
Mar 25, 2020
3.154
3.392
2.856
3.110
205,258
+0.14(+4.73%)
Mar 24, 2020
2.733
3.040
2.680
2.970
135,227
+0.48(+19.43%)
Mar 23, 2020
2.460
2.812
2.399
2.487
106,294
+0.04(+1.80%)
Mar 20, 2020
2.847
3.515
2.197
2.443
271,660
-0.41(-14.46%)
Mar 19, 2020
2.829
3.053
2.768
2.856
50,281
+0.03(+0.93%)
Mar 18, 2020
3.049
3.181
2.789
2.829
99,753
-0.36(-11.29%)
Mar 17, 2020
2.987
4.024
2.952
3.190
177,642
+0.32(+11.01%)
Mar 16, 2020
3.532
3.595
2.864
2.873
147,607
-0.92(-24.31%)
Mar 13, 2020
3.743
3.936
3.629
3.796
28,679
+0.23(+6.40%)
Mar 12, 2020
3.576
3.802
3.427
3.567
199,558
-0.41(-10.38%)
Mar 11, 2020
4.174
4.367
3.928
3.980
83,298
-0.40(-9.22%)
Mar 10, 2020
4.279
4.446
3.849
4.385
153,368
+0.48(+12.39%)
Mar 09, 2020
4.191
4.195
3.734
3.901
168,748
-0.51(-11.55%)
Mar 06, 2020
4.393
4.639
4.367
4.411
177,996
-0.05(-1.18%)
Mar 05, 2020
4.745
4.754
4.420
4.464
163,991
-0.43(-8.80%)
Mar 04, 2020
4.710
5.360
4.657
4.894
160,681
+0.29(+6.30%)
Mar 03, 2020
4.569
4.780
4.472
4.604
138,958
+0.13(+2.95%)
Mar 02, 2020
4.534
4.596
4.393
4.472
178,499
+0.04(+0.99%)
Feb 28, 2020
4.393
4.692
4.147
4.428
240,249
-0.18(-3.82%)
Feb 27, 2020
5.079
5.088
4.569
4.604
442,947
-0.58(-11.19%)
Feb 26, 2020
5.175
5.500
5.175
5.184
117,899
+0.02(+0.34%)
Feb 25, 2020
5.536
5.536
5.140
5.167
426,571
-0.40(-7.11%)
Feb 24, 2020
5.298
5.753
5.298
5.562
242,282
-0.09(-1.56%)
Feb 21, 2020
5.905
5.905
5.632
5.650
109,142
-0.25(-4.32%)
Feb 20, 2020
6.116
6.151
5.878
5.905
92,126
-0.15(-2.47%)
Feb 19, 2020
5.940
6.247
5.905
6.054
107,840
+0.19(+3.30%)
Feb 18, 2020
6.019
6.019
5.588
5.861
191,687
-0.16(-2.63%)
Feb 14, 2020
6.010
6.045
5.808
6.019
137,366
-0.05(-0.87%)
Feb 13, 2020
6.151
6.159
5.729
6.072
202,305
-0.08(-1.29%)
Feb 12, 2020
5.553
6.151
5.536
6.151
382,665
+0.64(+11.64%)
Feb 11, 2020
5.667
5.729
5.325
5.509
529,497
+0.45(+8.85%)
Feb 10, 2020
5.219
5.263
5.008
5.061
140,424
-0.18(-3.36%)
Feb 07, 2020
5.114
5.281
5.083
5.237
100,379
+0.11(+2.23%)
Feb 06, 2020
5.817
5.817
5.105
5.123
145,462
-0.55(-9.75%)
Feb 05, 2020
5.123
5.799
5.123
5.676
196,229
+0.52(+10.05%)
Feb 04, 2020
5.035
5.254
4.973
5.158
85,536
+0.20(+4.08%)
Feb 03, 2020
4.903
5.140
4.842
4.956
125,138
+0.03(+0.53%)
Jan 31, 2020
5.237
5.287
4.859
4.929
143,171
-0.38(-7.12%)
Jan 30, 2020
5.773
5.790
5.268
5.307
115,482
-0.48(-8.35%)
Jan 29, 2020
5.984
6.080
5.729
5.790
89,166
-0.11(-1.93%)
Jan 28, 2020
5.782
5.922
5.641
5.905
104,727
+0.16(+2.75%)
Jan 27, 2020
6.054
6.054
5.729
5.747
146,526
-0.40(-6.44%)
Jan 24, 2020
6.441
6.441
6.054
6.142
93,322
-0.30(-4.64%)
Jan 23, 2020
6.247
6.458
6.045
6.441
108,440
+0.11(+1.81%)
Jan 22, 2020
6.678
6.727
6.256
6.326
126,800
-0.36(-5.39%)
Jan 21, 2020
7.477
7.477
6.634
6.687
155,214
-0.79(-10.58%)
Jan 17, 2020
7.662
7.820
7.398
7.477
131,334
-0.18(-2.41%)
Jan 16, 2020
7.855
8.136
7.627
7.662
280,293
-0.18(-2.35%)
Jan 15, 2020
7.961
7.961
7.767
7.847
93,713
-0.13(-1.65%)
Jan 14, 2020
7.847
8.136
7.847
7.978
93,156
+0.10(+1.23%)
Jan 13, 2020
8.189
8.189
7.694
7.882
166,696
-0.30(-3.65%)
Jan 10, 2020
8.295
8.426
8.057
8.180
83,535
-0.11(-1.27%)
Jan 09, 2020
8.295
8.391
7.996
8.286
115,046
-0.01(-0.11%)
Jan 08, 2020
8.444
8.629
8.259
8.295
158,075
-0.12(-1.46%)
Jan 07, 2020
8.444
8.646
8.339
8.418
145,822
-0.03(-0.31%)
Jan 06, 2020
8.057
8.488
7.776
8.444
220,374
+0.37(+4.57%)
Jan 03, 2020
8.154
8.216
7.776
8.075
165,818
-0.18(-2.23%)
Jan 02, 2020
8.101
8.321
7.987
8.259
127,227
+0.19(+2.40%)
Dec 31, 2019
7.908
8.066
7.873
8.066
283,496
+0.11(+1.44%)
Dec 30, 2019
7.926
7.970
7.644
7.952
227,062
-0.02(-0.22%)
Dec 27, 2019
8.251
8.390
7.917
7.970
111,646
-0.29(-3.51%)
Dec 26, 2019
8.189
8.497
8.154
8.259
184,618
+0.07(+0.86%)
Dec 24, 2019
8.101
8.347
8.079
8.189
33,914
+0.13(+1.64%)
Dec 23, 2019
8.049
8.207
7.996
8.057
165,732
-0.03(-0.33%)
Dec 20, 2019
8.136
8.330
7.908
8.084
151,706
+0.04(+0.44%)
Dec 19, 2019
7.636
8.259
7.609
8.049
298,950
+0.39(+5.05%)
Dec 18, 2019
7.469
7.785
7.293
7.662
238,133
+0.11(+1.51%)
Dec 17, 2019
7.688
7.803
7.398
7.548
277,026
-0.18(-2.28%)
Dec 16, 2019
7.750
7.864
7.495
7.723
310,938
+0.20(+2.69%)
Dec 13, 2019
7.600
7.618
7.161
7.521
132,017
-0.07(-0.93%)
Dec 12, 2019
7.363
7.899
7.135
7.592
403,495
+0.18(+2.37%)
Dec 11, 2019
6.599
7.530
6.599
7.416
320,134
+0.73(+10.91%)
Dec 10, 2019
6.449
6.836
6.168
6.687
257,979
+0.26(+4.10%)
Dec 09, 2019
6.089
6.458
5.957
6.423
470,244
+0.39(+6.40%)
Dec 06, 2019
6.054
6.151
5.975
6.036
260,393
+0.02(+0.29%)
Dec 05, 2019
5.957
6.054
5.843
6.019
256,000
+0.06(+1.03%)
Dec 04, 2019
5.931
6.089
5.871
5.957
283,737
+0.03(+0.44%)
Dec 03, 2019
5.905
6.142
5.834
5.931
909,394
+0.13(+2.27%)
Dec 02, 2019
6.151
6.151
5.747
5.799
514,986
-0.31(-5.04%)
Nov 29, 2019
5.536
6.107
5.518
6.107
408,572
+0.61(+11.02%)
Nov 27, 2019
5.457
5.553
5.140
5.500
1,015,171
+0.17(+3.13%)
Nov 26, 2019
5.079
5.448
4.982
5.334
1,035,059
+0.36(+7.24%)
Nov 25, 2019
5.149
5.228
4.929
4.973
833,120
-0.03(-0.53%)
Nov 22, 2019
4.921
5.140
4.705
5.000
3,246,727
-1.72(-25.62%)
Nov 21, 2019
8.128
8.128
6.379
6.722
129,898
-1.48(-18.01%)
Nov 20, 2019
8.883
8.971
8.093
8.198
59,060
-0.70(-7.82%)
Nov 19, 2019
9.287
9.287
8.767
8.894
20,228
-0.16(-1.73%)
Nov 18, 2019
8.787
9.110
8.681
9.050
39,296
-0.62(-6.36%)
Nov 15, 2019
9.446
10.05
9.446
9.665
28,452
+0.09(+0.92%)
Nov 14, 2019
10.37
10.37
9.551
9.578
13,951
-0.68(-6.60%)
Nov 13, 2019
9.990
10.46
9.696
10.25
29,447
+0.64(+6.67%)
Nov 12, 2019
9.709
9.824
9.490
9.613
13,923
+0.07(+0.74%)
Nov 11, 2019
9.903
9.903
8.602
9.542
24,441
-0.40(-4.06%)
Nov 08, 2019
10.37
10.89
9.885
9.947
12,291
-0.50(-4.79%)
Nov 07, 2019
10.55
10.80
10.10
10.45
38,379
-0.11(-1.00%)
Nov 06, 2019
10.85
11.05
10.47
10.55
27,274
-0.33(-3.07%)
Nov 05, 2019
10.63
10.97
10.55
10.89
52,978
+0.69(+6.81%)
Nov 04, 2019
9.578
10.51
9.578
10.19
39,810
+0.75(+7.91%)
Nov 01, 2019
9.068
9.613
9.025
9.446
39,491
+0.06(+0.66%)
Oct 31, 2019
9.797
9.797
9.247
9.384
20,363
-0.58(-5.82%)
Oct 30, 2019
9.964
10.09
9.894
9.964
9,790
+0.00(+0.00%)
Oct 29, 2019
10.52
10.52
9.929
9.964
27,790
-0.57(-5.42%)
Oct 28, 2019
10.28
10.62
10.27
10.54
11,157
+0.25(+2.48%)
Oct 25, 2019
10.27
10.54
10.22
10.28
18,550
-0.36(-3.39%)
Oct 24, 2019
10.80
10.80
10.10
10.64
26,441
-0.22(-2.02%)
Oct 23, 2019
10.39
10.86
9.947
10.86
12,432
+0.47(+4.48%)
Oct 22, 2019
10.79
10.79
9.744
10.39
73,108
-0.50(-4.60%)
Oct 21, 2019
10.97
11.03
10.76
10.90
12,893
-0.07(-0.63%)
Oct 18, 2019
10.86
11.53
10.74
10.96
49,848
+0.07(+0.63%)
Oct 17, 2019
11.07
11.10
10.68
10.90
32,093
+0.08(+0.73%)
Oct 16, 2019
10.74
10.92
10.46
10.82
23,054
+0.08(+0.74%)
Oct 15, 2019
10.54
11.09
10.46
10.74
31,378
+0.12(+1.16%)
Oct 14, 2019
9.894
10.97
9.815
10.61
36,035
+0.82(+8.34%)
Oct 11, 2019
9.516
9.841
9.402
9.797
72,154
+0.69(+7.52%)
Oct 10, 2019
7.908
9.613
7.795
9.112
123,259
+1.20(+15.22%)
Oct 09, 2019
7.908
7.908
7.732
7.908
81,086
+0.18(+2.27%)
Oct 08, 2019
7.741
7.890
7.600
7.732
38,576
+0.08(+1.03%)
Oct 07, 2019
7.820
7.908
7.318
7.653
70,379
-0.11(-1.36%)
Oct 04, 2019
7.653
7.838
7.653
7.759
130,538
+0.18(+2.32%)
Oct 03, 2019
7.688
7.855
7.469
7.583
10,696
-0.11(-1.37%)
Oct 02, 2019
7.838
7.855
7.557
7.688
20,665
-0.08(-1.02%)
Oct 01, 2019
7.794
7.890
7.589
7.767
21,357
-0.14(-1.78%)
Sep 30, 2019
7.486
7.908
7.337
7.908
57,087
+0.70(+9.76%)
Sep 27, 2019
8.066
8.813
7.205
7.205
211,228
-0.69(-8.69%)
Sep 26, 2019
7.811
7.986
7.662
7.890
24,875
+0.25(+3.34%)
Sep 25, 2019
7.328
7.829
7.328
7.636
27,034
+0.29(+3.95%)
Sep 24, 2019
7.767
7.971
7.091
7.346
124,327
-0.47(-6.07%)
Sep 23, 2019
7.732
8.189
7.732
7.820
197,899
+0.13(+1.71%)
Sep 20, 2019
7.592
7.794
7.328
7.688
10,697
+0.36(+4.92%)
Sep 19, 2019
7.390
8.018
7.161
7.328
84,810
+0.19(+2.69%)
Sep 18, 2019
7.469
7.499
7.056
7.136
14,633
-0.33(-4.46%)
Sep 17, 2019
7.267
7.469
6.941
7.469
29,457
+0.26(+3.66%)
Sep 16, 2019
7.117
7.302
7.064
7.205
17,625
+0.13(+1.86%)
Sep 13, 2019
7.029
7.083
6.810
7.073
15,364
+0.13(+1.90%)
Sep 12, 2019
6.537
7.027
6.537
6.941
47,987
+0.52(+8.07%)
Sep 11, 2019
6.203
6.590
6.203
6.423
38,012
+0.23(+3.69%)
Sep 10, 2019
5.870
6.282
5.852
6.195
28,518
+0.32(+5.38%)
Sep 09, 2019
6.063
6.265
5.852
5.878
11,370
-0.09(-1.47%)
Sep 06, 2019
6.353
6.353
5.843
5.966
19,347
-0.28(-4.50%)
Sep 05, 2019
6.344
6.432
6.190
6.247
3,438
+0.02(+0.28%)
Sep 04, 2019
6.537
6.599
6.195
6.230
18,496
-0.11(-1.66%)
Sep 03, 2019
6.300
6.493
6.234
6.335
6,551
+0.01(+0.14%)
Aug 30, 2019
6.186
6.590
6.167
6.326
31,980
+0.18(+2.86%)
Aug 29, 2019
6.230
6.239
6.089
6.151
5,605
+0.02(+0.29%)
Aug 28, 2019
6.186
6.278
6.124
6.133
2,960
-0.11(-1.69%)
Aug 27, 2019
6.301
6.317
6.159
6.239
4,670
+0.11(+1.87%)
Aug 26, 2019
6.581
6.581
6.124
6.124
6,731
-0.35(-5.36%)
Aug 23, 2019
6.646
6.646
6.417
6.471
2,503
-0.01(-0.21%)
Aug 22, 2019
6.502
6.678
6.452
6.485
7,981
+0.04(+0.59%)
Aug 21, 2019
6.449
6.572
6.414
6.446
4,589
+0.08(+1.26%)
Aug 20, 2019
6.370
6.643
6.054
6.366
11,935
+0.00(+0.07%)
Aug 19, 2019
6.212
6.379
6.080
6.362
7,017
+0.21(+3.43%)
Aug 16, 2019
6.239
6.244
6.001
6.151
5,007
-0.09(-1.41%)
Aug 15, 2019
6.036
6.239
6.036
6.239
13,348
+0.35(+5.97%)
Aug 14, 2019
6.230
6.230
5.843
5.887
8,809
-0.28(-4.56%)
Aug 13, 2019
6.151
6.230
6.151
6.168
1,485
-0.04(-0.71%)
Aug 12, 2019
6.151
6.239
6.151
6.212
9,307
-0.03(-0.42%)
Aug 09, 2019
6.388
6.484
6.239
6.239
5,576
-0.21(-3.27%)
Aug 08, 2019
6.520
6.520
6.414
6.449
1,403
+0.04(+0.55%)
Aug 07, 2019
6.411
6.529
6.411
6.414
2,452
+0.00(+0.00%)
Aug 06, 2019
6.485
6.786
6.203
6.414
10,894
-0.02(-0.27%)
Aug 05, 2019
6.616
6.722
6.300
6.432
8,956
-0.38(-5.55%)
Aug 02, 2019
7.293
7.319
6.632
6.810
14,681
-0.57(-7.75%)
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.