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
Birks Group Inc
(NY:
BGI
)
3.000
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2022
5.200
5.200
5.050
5.090
45,864
-0.06(-1.17%)
Aug 30, 2022
5.300
5.300
5.120
5.150
48,655
-0.13(-2.46%)
Aug 29, 2022
5.340
5.340
5.110
5.280
8,109
+0.00(+0.00%)
Aug 26, 2022
5.200
5.280
5.140
5.280
41,539
+0.09(+1.73%)
Aug 25, 2022
5.450
5.450
5.100
5.190
43,374
+0.04(+0.78%)
Aug 24, 2022
5.230
5.310
5.120
5.150
4,899
-0.03(-0.58%)
Aug 23, 2022
5.120
5.250
5.120
5.180
5,021
+0.06(+1.17%)
Aug 22, 2022
5.320
5.342
5.115
5.120
11,970
-0.24(-4.48%)
Aug 19, 2022
5.350
5.375
5.287
5.360
6,583
-0.01(-0.16%)
Aug 18, 2022
5.250
5.400
5.231
5.369
19,885
+0.19(+3.64%)
Aug 17, 2022
5.240
5.250
5.160
5.180
6,847
+0.03(+0.58%)
Aug 16, 2022
5.230
5.250
5.090
5.150
8,422
+0.07(+1.38%)
Aug 15, 2022
5.100
5.152
5.079
5.080
30,438
+0.00(+0.00%)
Aug 12, 2022
5.130
5.140
5.070
5.080
37,471
-0.02(-0.39%)
Aug 11, 2022
5.250
5.250
5.070
5.100
26,802
+0.02(+0.31%)
Aug 10, 2022
5.100
5.110
5.050
5.084
108,933
+0.01(+0.28%)
Aug 09, 2022
5.110
5.250
5.060
5.070
36,244
-0.11(-2.12%)
Aug 08, 2022
5.130
5.250
5.120
5.180
20,193
+0.00(+0.00%)
Aug 05, 2022
5.175
5.250
5.070
5.180
23,328
-0.02(-0.38%)
Aug 04, 2022
5.200
5.200
5.120
5.200
14,323
+0.07(+1.36%)
Aug 03, 2022
5.130
5.170
5.075
5.130
32,401
+0.00(+0.00%)
Aug 02, 2022
5.140
5.140
5.103
5.130
21,335
-0.02(-0.36%)
Aug 01, 2022
5.100
5.160
5.090
5.149
20,726
+0.06(+1.15%)
Jul 29, 2022
5.070
5.140
5.070
5.090
26,784
-0.04(-0.78%)
Jul 28, 2022
5.100
5.140
5.090
5.130
10,750
+0.02(+0.39%)
Jul 27, 2022
5.150
5.150
5.100
5.110
19,979
-0.03(-0.58%)
Jul 26, 2022
5.090
5.140
5.080
5.140
8,804
-0.02(-0.39%)
Jul 25, 2022
5.188
5.199
5.080
5.160
18,157
+0.09(+1.78%)
Jul 22, 2022
5.060
5.120
5.060
5.070
14,647
+0.00(+0.00%)
Jul 21, 2022
5.140
5.140
5.060
5.070
16,128
-0.02(-0.39%)
Jul 20, 2022
5.060
5.160
5.060
5.090
16,616
+0.04(+0.79%)
Jul 19, 2022
5.130
5.140
5.050
5.050
26,594
-0.01(-0.20%)
Jul 18, 2022
5.150
5.210
5.060
5.060
22,877
+0.02(+0.40%)
Jul 15, 2022
5.090
5.091
5.040
5.040
26,270
-0.03(-0.59%)
Jul 14, 2022
5.050
5.110
5.050
5.070
35,636
+0.01(+0.20%)
Jul 13, 2022
5.110
5.125
5.050
5.060
60,204
-0.07(-1.36%)
Jul 12, 2022
5.190
5.190
5.120
5.130
91,466
-0.01(-0.19%)
Jul 11, 2022
5.190
5.195
5.130
5.140
29,611
-0.03(-0.58%)
Jul 08, 2022
5.180
5.213
5.150
5.170
94,307
+0.00(+0.00%)
Jul 07, 2022
5.210
5.250
5.170
5.170
19,953
+0.00(+0.00%)
Jul 06, 2022
5.250
5.250
5.160
5.170
20,472
-0.03(-0.58%)
Jul 05, 2022
5.190
5.257
5.183
5.200
17,637
-0.03(-0.57%)
Jul 01, 2022
5.180
5.280
5.180
5.230
18,930
+0.04(+0.77%)
Jun 30, 2022
5.260
5.267
5.190
5.190
24,011
-0.08(-1.52%)
Jun 29, 2022
5.290
5.370
5.220
5.270
166,407
-0.02(-0.38%)
Jun 28, 2022
5.200
5.300
5.160
5.290
26,663
+0.08(+1.54%)
Jun 27, 2022
5.340
5.340
5.210
5.210
125,145
-0.15(-2.80%)
Jun 24, 2022
5.220
5.400
5.190
5.360
218,762
+0.14(+2.68%)
Jun 23, 2022
5.130
5.250
5.110
5.220
23,219
+0.11(+2.15%)
Jun 22, 2022
5.370
5.370
5.110
5.110
25,914
-0.27(-5.02%)
Jun 21, 2022
5.080
5.390
5.050
5.380
36,718
+0.29(+5.76%)
Jun 17, 2022
5.090
5.110
5.010
5.087
40,198
+0.07(+1.33%)
Jun 16, 2022
5.020
5.220
5.010
5.020
64,684
+0.02(+0.40%)
Jun 15, 2022
5.130
5.190
5.000
5.000
85,743
+0.00(+0.00%)
Jun 14, 2022
5.030
5.080
5.000
5.000
76,397
-0.05(-0.98%)
Jun 13, 2022
5.010
5.120
5.000
5.050
98,344
+0.05(+0.99%)
Jun 10, 2022
5.010
5.140
5.000
5.000
73,139
-0.01(-0.20%)
Jun 09, 2022
5.030
5.080
5.000
5.010
95,992
+0.01(+0.20%)
Jun 08, 2022
5.100
5.100
5.000
5.000
79,930
-0.03(-0.60%)
Jun 07, 2022
5.010
5.190
5.010
5.030
105,280
+0.00(+0.00%)
Jun 06, 2022
5.190
5.190
5.010
5.030
60,304
+0.01(+0.20%)
Jun 03, 2022
5.080
5.180
5.020
5.020
23,541
-0.07(-1.38%)
Jun 02, 2022
5.090
5.110
5.040
5.090
7,563
+0.01(+0.20%)
Jun 01, 2022
5.120
5.150
5.010
5.080
17,991
+0.06(+1.20%)
May 31, 2022
5.180
5.180
5.020
5.020
77,115
-0.15(-2.90%)
May 27, 2022
5.070
5.170
5.020
5.170
16,902
+0.11(+2.17%)
May 26, 2022
5.020
5.101
5.010
5.060
74,617
+0.02(+0.40%)
May 25, 2022
5.080
5.270
5.040
5.040
66,157
+0.02(+0.40%)
May 24, 2022
5.050
5.070
5.010
5.020
59,029
-0.09(-1.76%)
May 23, 2022
5.150
5.180
5.040
5.110
49,017
-0.01(-0.20%)
May 20, 2022
5.120
5.120
5.020
5.120
20,429
+0.07(+1.29%)
May 19, 2022
5.120
5.120
5.030
5.055
15,981
-0.03(-0.49%)
May 18, 2022
5.160
5.160
5.010
5.080
30,462
-0.12(-2.31%)
May 17, 2022
5.250
5.250
5.130
5.200
13,140
+0.07(+1.36%)
May 16, 2022
5.080
5.200
5.050
5.130
20,001
+0.08(+1.58%)
May 13, 2022
5.130
5.253
5.020
5.050
27,353
-0.03(-0.59%)
May 12, 2022
5.010
5.080
5.000
5.080
27,124
+0.01(+0.20%)
May 11, 2022
5.220
5.220
4.990
5.070
107,769
-0.10(-1.93%)
May 10, 2022
5.100
5.210
5.069
5.170
15,733
+0.08(+1.57%)
May 09, 2022
5.240
5.260
5.000
5.090
60,953
-0.06(-1.17%)
May 06, 2022
5.120
5.216
5.070
5.150
48,019
-0.01(-0.19%)
May 05, 2022
5.160
5.270
5.090
5.160
23,311
+0.00(+0.00%)
May 04, 2022
5.180
5.280
5.120
5.160
22,733
-0.07(-1.34%)
May 03, 2022
5.130
5.230
5.090
5.230
12,586
+0.11(+2.15%)
May 02, 2022
5.060
5.320
5.010
5.120
53,022
-0.03(-0.58%)
Apr 29, 2022
5.180
5.237
5.110
5.150
37,417
+0.04(+0.78%)
Apr 28, 2022
5.400
5.512
4.980
5.110
173,792
-0.20(-3.77%)
Apr 27, 2022
4.940
5.500
4.290
5.310
570,137
-0.43(-7.49%)
Apr 26, 2022
5.750
5.800
5.410
5.740
247,148
+0.01(+0.17%)
Apr 25, 2022
5.800
5.800
5.700
5.730
71,976
-0.06(-1.04%)
Apr 22, 2022
5.850
5.850
5.750
5.790
100,870
-0.05(-0.86%)
Apr 21, 2022
5.790
5.850
5.780
5.840
106,666
+0.04(+0.69%)
Apr 20, 2022
5.700
5.850
5.700
5.800
52,142
-0.05(-0.85%)
Apr 19, 2022
5.830
5.900
5.790
5.850
56,159
-0.01(-0.17%)
Apr 18, 2022
5.850
5.930
5.850
5.860
18,510
-0.08(-1.35%)
Apr 14, 2022
5.930
5.990
5.810
5.940
118,012
+0.05(+0.85%)
Apr 13, 2022
5.900
5.990
5.830
5.890
66,242
+0.05(+0.86%)
Apr 12, 2022
5.850
5.890
5.770
5.840
46,404
-0.01(-0.17%)
Apr 11, 2022
5.810
5.850
5.790
5.850
14,046
+0.04(+0.69%)
Apr 08, 2022
5.810
5.820
5.710
5.810
87,005
+0.01(+0.17%)
Apr 07, 2022
5.800
5.900
5.730
5.800
64,800
+0.01(+0.17%)
Apr 06, 2022
5.930
5.990
5.760
5.790
149,506
-0.04(-0.69%)
Apr 05, 2022
5.600
5.840
5.600
5.830
153,486
+0.51(+9.59%)
Apr 04, 2022
5.350
5.434
5.310
5.320
66,389
-0.03(-0.56%)
Apr 01, 2022
5.240
5.350
5.130
5.350
78,650
+0.16(+3.07%)
Mar 31, 2022
5.270
5.270
5.160
5.191
37,568
-0.06(-1.13%)
Mar 30, 2022
5.060
5.250
5.060
5.250
38,742
+0.11(+2.14%)
Mar 29, 2022
5.090
5.150
5.050
5.140
80,189
+0.04(+0.85%)
Mar 28, 2022
5.090
5.100
5.054
5.097
17,339
-0.02(-0.45%)
Mar 25, 2022
5.180
5.180
5.030
5.120
24,328
+0.03(+0.59%)
Mar 24, 2022
5.050
5.100
5.050
5.090
75,624
+0.04(+0.79%)
Mar 23, 2022
5.180
5.180
5.030
5.050
112,696
-0.02(-0.39%)
Mar 22, 2022
5.100
5.200
5.000
5.070
222,892
+0.17(+3.47%)
Mar 21, 2022
4.750
4.920
4.720
4.900
54,567
+0.15(+3.16%)
Mar 18, 2022
4.800
4.800
4.660
4.750
40,559
-0.02(-0.42%)
Mar 17, 2022
4.640
4.770
4.560
4.770
69,367
+0.15(+3.25%)
Mar 16, 2022
4.550
4.640
4.530
4.620
29,638
+0.11(+2.44%)
Mar 15, 2022
4.631
4.631
4.490
4.510
36,149
-0.02(-0.44%)
Mar 14, 2022
4.615
4.615
4.480
4.530
64,158
-0.11(-2.37%)
Mar 11, 2022
4.620
4.750
4.540
4.640
158,874
+0.04(+0.87%)
Mar 10, 2022
4.604
4.645
4.570
4.600
14,507
-0.07(-1.50%)
Mar 09, 2022
4.750
4.750
4.590
4.670
58,868
+0.11(+2.41%)
Mar 08, 2022
4.600
4.633
4.520
4.560
46,616
-0.02(-0.44%)
Mar 07, 2022
4.600
4.614
4.520
4.580
21,973
-0.01(-0.22%)
Mar 04, 2022
4.560
4.600
4.540
4.590
8,461
+0.07(+1.55%)
Mar 03, 2022
4.665
4.725
4.500
4.520
82,910
-0.04(-0.88%)
Mar 02, 2022
4.610
4.740
4.560
4.560
63,846
-0.07(-1.51%)
Mar 01, 2022
4.620
4.740
4.620
4.630
14,042
-0.04(-0.86%)
Feb 28, 2022
4.630
4.731
4.610
4.670
17,871
-0.03(-0.64%)
Feb 25, 2022
4.700
4.742
4.665
4.700
28,285
+0.03(+0.64%)
Feb 24, 2022
4.460
4.710
4.460
4.670
68,000
+0.10(+2.19%)
Feb 23, 2022
4.640
4.640
4.510
4.570
44,032
-0.02(-0.44%)
Feb 22, 2022
4.440
4.590
4.440
4.590
64,484
+0.09(+2.00%)
Feb 18, 2022
4.500
0
-0.06(-1.32%)
Feb 17, 2022
4.560
4.560
4.510
4.560
19,572
+0.02(+0.44%)
Feb 16, 2022
4.550
4.570
4.500
4.540
30,256
+0.02(+0.44%)
Feb 15, 2022
4.620
4.620
4.520
4.520
31,166
-0.08(-1.74%)
Feb 14, 2022
4.530
4.600
4.520
4.600
51,407
+0.05(+1.10%)
Feb 11, 2022
4.560
4.590
4.480
4.550
60,576
+0.03(+0.66%)
Feb 10, 2022
4.580
4.630
4.500
4.520
79,197
-0.06(-1.31%)
Feb 09, 2022
4.600
4.630
4.520
4.580
140,752
-0.02(-0.43%)
Feb 08, 2022
4.570
4.650
4.521
4.600
68,262
+0.05(+1.10%)
Feb 07, 2022
4.660
4.670
4.510
4.550
41,953
-0.12(-2.57%)
Feb 04, 2022
4.380
4.670
4.355
4.670
110,335
+0.30(+6.86%)
Feb 03, 2022
4.450
4.370
574,869
-0.10(-2.24%)
Feb 02, 2022
4.560
4.605
4.450
4.470
100,635
-0.12(-2.61%)
Feb 01, 2022
4.900
4.930
4.550
4.590
164,292
-0.05(-1.08%)
Jan 31, 2022
4.800
4.606
4.640
124,186
-0.11(-2.32%)
Jan 28, 2022
4.500
4.750
4.500
4.750
83,474
+0.30(+6.74%)
Jan 27, 2022
4.580
4.600
4.400
4.450
159,019
-0.14(-3.05%)
Jan 26, 2022
4.550
4.730
4.530
4.590
57,255
-0.01(-0.22%)
Jan 25, 2022
4.650
4.650
4.560
4.600
22,058
+0.03(+0.66%)
Jan 24, 2022
4.540
4.610
4.520
4.570
60,182
-0.03(-0.65%)
Jan 21, 2022
4.570
4.720
4.520
4.600
184,318
-0.05(-1.08%)
Jan 20, 2022
4.660
4.760
4.525
4.650
123,028
-0.05(-1.06%)
Jan 19, 2022
4.840
4.840
4.660
4.700
89,848
-0.05(-1.05%)
Jan 18, 2022
4.990
4.990
4.390
4.750
98,972
-0.07(-1.45%)
Jan 14, 2022
4.820
0
+0.01(+0.21%)
Jan 13, 2022
4.630
4.970
4.600
4.810
154,927
+0.12(+2.56%)
Jan 12, 2022
4.640
4.750
4.590
4.690
40,751
+0.15(+3.30%)
Jan 11, 2022
4.720
4.750
4.530
4.540
80,990
-0.15(-3.20%)
Jan 10, 2022
4.620
4.770
4.545
4.690
41,240
-0.02(-0.42%)
Jan 07, 2022
4.780
4.950
4.655
4.710
84,587
-0.07(-1.46%)
Jan 06, 2022
4.570
4.830
4.450
4.780
89,117
+0.15(+3.24%)
Jan 05, 2022
4.480
4.840
4.480
4.630
61,055
+0.02(+0.43%)
Jan 04, 2022
4.690
4.840
4.560
4.610
117,214
-0.04(-0.86%)
Jan 03, 2022
5.000
5.000
4.550
4.650
132,874
-0.20(-4.12%)
Dec 31, 2021
4.670
4.850
4.610
4.850
36,189
+0.21(+4.53%)
Dec 30, 2021
4.750
4.890
4.610
4.640
73,015
-0.07(-1.49%)
Dec 29, 2021
4.740
4.915
4.585
4.710
146,964
+0.00(+0.00%)
Dec 28, 2021
4.650
4.740
4.550
4.710
53,882
+0.09(+1.95%)
Dec 27, 2021
4.500
4.800
4.450
4.620
104,563
+0.09(+1.99%)
Dec 23, 2021
4.670
4.670
4.520
4.530
73,710
-0.13(-2.79%)
Dec 22, 2021
4.610
4.760
4.460
4.660
81,780
+0.04(+0.87%)
Dec 21, 2021
4.490
4.790
4.490
4.620
95,672
+0.17(+3.82%)
Dec 20, 2021
4.840
5.096
4.280
4.450
416,719
-0.34(-7.10%)
Dec 17, 2021
4.520
4.900
4.520
4.790
68,934
+0.19(+4.13%)
Dec 16, 2021
4.720
5.000
4.470
4.600
90,551
-0.10(-2.13%)
Dec 15, 2021
4.190
4.800
4.140
4.700
191,637
+0.44(+10.33%)
Dec 14, 2021
4.930
5.050
4.110
4.260
1,028,412
-0.82(-16.14%)
Dec 13, 2021
5.100
5.120
4.900
5.080
329,407
-0.06(-1.17%)
Dec 10, 2021
5.220
5.295
5.040
5.140
244,134
+0.04(+0.78%)
Dec 09, 2021
5.000
5.200
5.000
5.100
194,419
+0.04(+0.79%)
Dec 08, 2021
5.270
5.278
4.950
5.060
178,146
-0.13(-2.50%)
Dec 07, 2021
5.000
5.190
4.839
5.190
244,512
+0.39(+8.13%)
Dec 06, 2021
4.520
4.880
4.450
4.800
281,134
+0.29(+6.43%)
Dec 03, 2021
4.540
4.611
4.420
4.510
203,860
+0.06(+1.35%)
Dec 02, 2021
4.290
4.540
4.275
4.450
130,022
+0.16(+3.73%)
Dec 01, 2021
4.280
4.640
4.250
4.290
311,033
+0.14(+3.37%)
Nov 30, 2021
4.230
4.330
4.160
4.150
249,083
-0.18(-4.16%)
Nov 29, 2021
4.460
4.560
4.260
4.330
543,333
-0.22(-4.84%)
Nov 26, 2021
4.500
4.747
4.460
4.550
742,169
-0.22(-4.61%)
Nov 24, 2021
4.500
4.840
4.060
4.770
1,176,740
+0.25(+5.53%)
Nov 23, 2021
4.250
4.619
4.130
4.520
1,042,940
+0.32(+7.62%)
Nov 22, 2021
3.800
4.220
3.661
4.200
894,082
+0.40(+10.53%)
Nov 19, 2021
3.590
3.850
3.330
3.800
809,688
+0.34(+9.83%)
Nov 18, 2021
3.150
3.460
3.320
3.460
857,708
+0.34(+10.90%)
Nov 17, 2021
2.820
3.220
2.820
3.120
408,478
+0.22(+7.59%)
Nov 16, 2021
2.840
2.910
2.780
2.900
241,110
+0.05(+1.75%)
Nov 15, 2021
2.870
2.890
2.830
2.850
132,797
-0.03(-1.04%)
Nov 12, 2021
2.990
2.996
2.815
2.880
155,183
-0.05(-1.71%)
Nov 11, 2021
2.920
3.046
2.900
2.930
152,992
+0.01(+0.34%)
Nov 10, 2021
2.960
2.900
2.920
286,067
-0.08(-2.67%)
Nov 09, 2021
3.070
3.150
2.900
3.000
281,121
-0.17(-5.36%)
Nov 08, 2021
3.070
3.230
3.070
3.170
277,710
+0.07(+2.26%)
Nov 05, 2021
3.110
3.250
3.050
3.100
291,799
-0.09(-2.82%)
Nov 04, 2021
3.200
3.370
2.900
3.190
1,269,290
-0.01(-0.31%)
Nov 03, 2021
3.420
3.680
3.159
3.200
1,829,349
-0.57(-15.12%)
Nov 02, 2021
7.780
8.769
3.710
3.770
8,906,561
-4.04(-51.73%)
Nov 01, 2021
7.050
7.990
6.800
7.810
1,479,591
+1.01(+14.85%)
Oct 29, 2021
6.190
7.040
5.880
6.800
1,203,484
+0.61(+9.85%)
Oct 28, 2021
6.140
6.470
5.800
6.190
1,522,829
+0.18(+3.00%)
Oct 27, 2021
5.000
6.380
5.000
6.010
942,820
+1.05(+21.17%)
Oct 26, 2021
4.500
4.960
515,702
+0.47(+10.47%)
Oct 25, 2021
4.160
4.490
4.100
4.490
214,102
+0.34(+8.19%)
Oct 22, 2021
3.980
4.150
3.900
4.150
248,608
+0.18(+4.53%)
Oct 21, 2021
3.830
4.030
3.830
3.970
233,443
+0.10(+2.58%)
Oct 20, 2021
3.810
3.940
3.788
3.870
174,551
+0.07(+1.84%)
Oct 19, 2021
3.790
3.870
3.717
3.800
186,330
+0.03(+0.80%)
Oct 18, 2021
3.800
3.837
3.710
3.770
195,828
-0.01(-0.26%)
Oct 15, 2021
3.590
3.780
3.450
3.780
387,953
+0.26(+7.39%)
Oct 14, 2021
3.280
3.580
3.200
3.520
327,961
+0.25(+7.65%)
Oct 13, 2021
3.130
3.400
3.130
3.270
201,358
+0.08(+2.51%)
Oct 12, 2021
3.120
3.220
3.056
3.190
52,785
+0.04(+1.27%)
Oct 11, 2021
3.170
3.190
3.050
3.150
59,609
+0.05(+1.61%)
Oct 08, 2021
2.884
3.120
2.884
3.100
242,682
+0.21(+7.27%)
Oct 07, 2021
3.010
3.010
2.880
2.890
53,174
-0.07(-2.36%)
Oct 06, 2021
2.870
2.980
2.830
2.960
98,522
+0.05(+1.72%)
Oct 05, 2021
2.800
2.950
2.770
2.910
77,446
+0.06(+2.11%)
Oct 04, 2021
2.900
2.900
2.760
2.850
65,421
+0.00(+0.00%)
Oct 01, 2021
2.780
2.870
2.725
2.850
98,000
+0.04(+1.42%)
Sep 30, 2021
2.760
2.890
2.700
2.810
185,034
-0.03(-1.06%)
Sep 29, 2021
2.700
2.860
2.634
2.840
249,449
+0.14(+5.19%)
Sep 28, 2021
2.780
2.790
2.620
2.700
82,652
-0.05(-1.82%)
Sep 27, 2021
2.720
2.825
2.663
2.750
108,891
+0.03(+1.10%)
Sep 24, 2021
2.560
2.730
2.550
2.720
175,338
+0.09(+3.42%)
Sep 23, 2021
2.430
2.750
2.420
2.630
598,819
+0.17(+6.91%)
Sep 22, 2021
2.450
2.500
2.390
2.460
70,916
-0.01(-0.40%)
Sep 21, 2021
2.450
2.516
2.410
2.470
69,394
+0.02(+0.82%)
Sep 20, 2021
2.430
2.600
2.350
2.450
168,709
-0.03(-1.21%)
Sep 17, 2021
2.430
2.495
2.330
2.480
134,528
+0.09(+3.77%)
Sep 16, 2021
2.340
2.420
2.290
2.390
116,063
-0.05(-2.05%)
Sep 15, 2021
2.600
2.600
2.375
2.440
283,410
+0.14(+6.09%)
Sep 14, 2021
2.310
2.626
2.250
2.300
748,827
-0.01(-0.43%)
Sep 13, 2021
2.440
2.440
2.290
2.310
189,925
-0.08(-3.35%)
Sep 10, 2021
2.500
2.500
2.380
2.390
186,010
-0.09(-3.63%)
Sep 09, 2021
2.620
2.620
2.450
2.480
251,608
-0.13(-4.98%)
Sep 08, 2021
2.680
2.707
2.610
2.610
200,929
-0.10(-3.69%)
Sep 07, 2021
2.690
2.721
2.640
2.710
163,720
+0.03(+1.19%)
Sep 03, 2021
2.690
2.770
2.630
2.678
380,167
+0.02(+0.68%)
Sep 02, 2021
2.830
2.830
2.560
2.660
906,006
-0.19(-6.67%)
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.