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
Beasley Broadcast Group
(NQ:
BBGI
)
0.5204
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 30, 2019
2.906
2.948
2.858
2.877
9,434
-0.04(-1.29%)
Aug 29, 2019
2.783
3.019
2.783
2.915
24,459
+0.04(+1.31%)
Aug 28, 2019
2.906
2.906
2.837
2.877
13,091
-0.03(-0.97%)
Aug 27, 2019
2.858
2.972
2.840
2.906
31,026
+0.05(+1.65%)
Aug 26, 2019
2.962
2.969
2.858
2.858
25,994
-0.10(-3.50%)
Aug 23, 2019
3.019
3.179
2.962
2.962
48,972
-0.07(-2.18%)
Aug 22, 2019
3.038
3.085
3.000
3.028
7,125
+0.03(+0.94%)
Aug 21, 2019
3.057
3.090
3.000
3.000
18,267
-0.05(-1.55%)
Aug 20, 2019
3.038
3.113
3.038
3.047
21,113
-0.01(-0.31%)
Aug 19, 2019
3.123
3.283
3.009
3.057
20,707
-0.01(-0.31%)
Aug 16, 2019
3.000
3.094
2.999
3.066
20,140
+0.09(+3.17%)
Aug 15, 2019
3.066
3.104
2.962
2.972
37,195
-0.07(-2.17%)
Aug 14, 2019
3.075
3.101
2.953
3.038
65,413
-0.07(-2.13%)
Aug 13, 2019
3.226
3.279
3.085
3.104
48,061
-0.12(-3.66%)
Aug 12, 2019
3.208
3.283
3.142
3.222
36,561
-0.03(-1.01%)
Aug 09, 2019
3.160
3.283
3.142
3.255
24,698
+0.09(+2.99%)
Aug 08, 2019
3.179
3.208
3.082
3.160
90,373
+0.07(+2.13%)
Aug 07, 2019
3.085
3.170
3.066
3.094
56,741
-0.02(-0.61%)
Aug 06, 2019
3.038
3.170
3.038
3.113
32,452
+0.08(+2.80%)
Aug 05, 2019
3.047
3.060
2.933
3.028
65,729
+0.06(+1.90%)
Aug 02, 2019
3.038
3.065
2.943
2.972
41,234
-0.06(-1.87%)
Aug 01, 2019
3.066
3.094
3.019
3.028
13,670
-0.04(-1.23%)
Jul 31, 2019
3.089
3.099
3.066
3.066
26,350
-0.01(-0.31%)
Jul 30, 2019
3.038
3.085
2.972
3.075
36,107
+0.07(+2.19%)
Jul 29, 2019
3.094
3.113
3.009
3.009
19,574
-0.06(-1.85%)
Jul 26, 2019
3.019
3.094
3.019
3.066
10,388
+0.05(+1.56%)
Jul 25, 2019
3.000
3.047
3.000
3.019
32,142
-0.01(-0.31%)
Jul 24, 2019
2.962
3.047
2.929
3.028
16,934
+0.06(+1.90%)
Jul 23, 2019
2.962
2.991
2.925
2.972
10,167
+0.05(+1.61%)
Jul 22, 2019
2.915
2.990
2.906
2.925
41,598
+0.03(+0.98%)
Jul 19, 2019
2.990
2.990
2.877
2.896
29,680
+0.00(+0.00%)
Jul 18, 2019
2.934
2.962
2.889
2.896
49,837
-0.04(-1.29%)
Jul 17, 2019
3.028
3.078
2.934
2.934
29,314
-0.09(-3.12%)
Jul 16, 2019
3.047
3.075
3.028
3.028
8,127
-0.02(-0.62%)
Jul 15, 2019
2.972
3.066
2.972
3.047
20,905
+0.08(+2.87%)
Jul 12, 2019
3.009
3.037
2.953
2.962
9,116
-0.06(-1.88%)
Jul 11, 2019
3.047
3.062
3.019
3.019
20,133
+0.00(+0.00%)
Jul 10, 2019
2.953
3.028
2.925
3.019
40,522
+0.07(+2.24%)
Jul 09, 2019
3.066
3.104
2.953
2.953
14,784
-0.11(-3.69%)
Jul 08, 2019
2.925
3.104
2.925
3.066
31,791
+0.13(+4.50%)
Jul 05, 2019
2.934
3.029
2.915
2.934
26,818
-0.04(-1.27%)
Jul 03, 2019
3.113
3.123
2.972
2.972
7,314
-0.08(-2.78%)
Jul 02, 2019
3.160
3.181
3.038
3.057
90,000
-0.06(-1.82%)
Jul 01, 2019
3.113
3.302
3.066
3.113
70,172
+0.08(+2.48%)
Jun 28, 2019
2.934
3.085
2.868
3.038
938,951
+0.11(+3.87%)
Jun 27, 2019
2.877
3.009
2.877
2.925
45,334
+0.09(+3.33%)
Jun 26, 2019
2.802
2.914
2.784
2.830
87,766
+0.05(+1.67%)
Jun 25, 2019
2.821
2.830
2.784
2.784
33,905
-0.02(-0.66%)
Jun 24, 2019
2.849
2.877
2.802
2.802
79,583
+0.00(+0.00%)
Jun 21, 2019
2.784
2.903
2.784
2.802
48,926
+0.00(+0.00%)
Jun 20, 2019
2.849
2.932
2.793
2.802
51,278
-0.01(-0.33%)
Jun 19, 2019
2.858
2.895
2.793
2.812
33,574
+0.00(+0.00%)
Jun 18, 2019
2.793
2.914
2.784
2.812
29,243
+0.03(+1.00%)
Jun 17, 2019
2.867
2.919
2.784
2.784
66,120
-0.07(-2.60%)
Jun 14, 2019
2.886
2.960
2.858
2.858
29,851
-0.05(-1.60%)
Jun 13, 2019
2.830
2.969
2.830
2.904
44,763
+0.07(+2.62%)
Jun 12, 2019
2.951
2.999
2.821
2.830
64,620
-0.12(-4.09%)
Jun 11, 2019
2.960
2.960
2.839
2.951
56,821
-0.01(-0.31%)
Jun 10, 2019
3.183
3.183
2.951
2.960
79,630
-0.14(-4.49%)
Jun 07, 2019
3.090
3.136
3.090
3.099
20,799
+0.01(+0.45%)
Jun 06, 2019
3.025
3.109
2.890
3.085
28,335
+0.05(+1.68%)
Jun 05, 2019
3.099
3.164
2.997
3.034
24,842
-0.07(-2.39%)
Jun 04, 2019
2.988
3.201
2.951
3.109
24,210
+0.16(+5.35%)
Jun 03, 2019
2.942
2.997
2.877
2.951
34,799
+0.01(+0.32%)
May 31, 2019
3.053
3.118
2.793
2.942
156,801
-0.13(-4.23%)
May 30, 2019
3.164
3.229
3.062
3.071
54,160
-0.08(-2.65%)
May 29, 2019
3.313
3.378
3.146
3.155
38,866
-0.19(-5.56%)
May 28, 2019
3.378
3.396
3.322
3.341
30,872
-0.04(-1.10%)
May 24, 2019
3.350
3.424
3.350
3.378
34,593
+0.04(+1.11%)
May 23, 2019
3.452
3.498
3.341
3.341
34,472
-0.15(-4.26%)
May 22, 2019
3.656
3.730
3.452
3.489
30,543
-0.19(-5.29%)
May 21, 2019
3.535
3.712
3.461
3.684
97,754
+0.15(+4.20%)
May 20, 2019
3.489
3.535
3.443
3.535
23,511
+0.03(+0.79%)
May 17, 2019
3.424
3.545
3.424
3.508
42,460
+0.08(+2.44%)
May 16, 2019
3.433
3.461
3.387
3.424
45,291
+0.06(+1.65%)
May 15, 2019
3.313
3.368
3.248
3.368
22,115
+0.03(+0.83%)
May 14, 2019
3.266
3.368
3.238
3.341
31,100
+0.05(+1.41%)
May 13, 2019
3.341
3.391
3.220
3.294
48,003
-0.06(-1.66%)
May 10, 2019
3.350
3.387
3.266
3.350
88,261
+0.04(+1.12%)
May 09, 2019
3.470
3.494
3.303
3.313
72,814
-0.19(-5.31%)
May 08, 2019
3.433
3.582
3.396
3.498
32,140
+0.03(+0.80%)
May 07, 2019
3.526
3.591
3.433
3.470
69,355
-0.06(-1.84%)
May 06, 2019
3.405
3.535
3.405
3.535
21,897
+0.06(+1.60%)
May 03, 2019
3.508
3.548
3.378
3.480
28,989
-0.05(-1.32%)
May 02, 2019
3.684
3.684
3.378
3.526
46,526
-0.04(-1.04%)
May 01, 2019
3.452
3.573
3.424
3.563
42,905
+0.16(+4.63%)
Apr 30, 2019
3.535
3.537
3.341
3.405
41,675
-0.13(-3.67%)
Apr 29, 2019
3.378
3.591
3.378
3.535
39,033
+0.17(+4.96%)
Apr 26, 2019
3.276
3.387
3.276
3.368
24,139
+0.10(+3.12%)
Apr 25, 2019
3.341
3.378
3.248
3.266
37,764
-0.08(-2.49%)
Apr 24, 2019
3.415
3.443
3.341
3.350
92,073
-0.08(-2.43%)
Apr 23, 2019
3.675
3.675
3.396
3.433
47,122
-0.10(-2.89%)
Apr 22, 2019
3.656
3.656
3.526
3.535
31,245
-0.08(-2.31%)
Apr 18, 2019
3.749
3.749
3.535
3.619
45,262
-0.15(-3.94%)
Apr 17, 2019
3.684
3.851
3.610
3.767
68,551
+0.33(+9.73%)
Apr 16, 2019
3.480
3.509
3.433
3.433
22,715
-0.06(-1.60%)
Apr 15, 2019
3.526
3.566
3.452
3.489
52,024
+0.00(+0.00%)
Apr 12, 2019
3.554
3.600
3.480
3.489
32,653
-0.05(-1.31%)
Apr 11, 2019
3.600
3.692
3.517
3.535
47,047
-0.07(-2.06%)
Apr 10, 2019
3.535
3.619
3.517
3.610
14,278
+0.08(+2.37%)
Apr 09, 2019
3.693
3.740
3.517
3.526
13,751
-0.17(-4.52%)
Apr 08, 2019
3.545
3.749
3.517
3.693
41,399
+0.19(+5.29%)
Apr 05, 2019
3.637
3.637
3.498
3.508
83,411
-0.14(-3.82%)
Apr 04, 2019
3.489
3.684
3.489
3.647
62,133
+0.17(+4.80%)
Apr 03, 2019
3.656
3.657
3.480
3.480
130,204
-0.13(-3.60%)
Apr 02, 2019
3.693
3.702
3.526
3.610
52,087
-0.05(-1.39%)
Apr 01, 2019
3.749
3.749
3.631
3.661
36,985
-0.03(-0.88%)
Mar 29, 2019
3.721
3.804
3.670
3.693
55,500
+0.00(+0.13%)
Mar 28, 2019
3.610
3.758
3.563
3.689
43,417
+0.14(+4.06%)
Mar 27, 2019
3.636
3.645
3.499
3.545
51,310
-0.09(-2.52%)
Mar 26, 2019
3.618
3.700
3.450
3.636
49,457
+0.13(+3.66%)
Mar 25, 2019
3.526
3.554
3.490
3.508
22,583
+0.02(+0.52%)
Mar 22, 2019
3.609
3.635
3.490
3.490
28,495
-0.13(-3.54%)
Mar 21, 2019
3.572
3.664
3.572
3.618
26,031
+0.05(+1.28%)
Mar 20, 2019
3.682
3.737
3.508
3.572
37,546
-0.06(-1.76%)
Mar 19, 2019
3.737
3.774
3.623
3.636
26,558
-0.11(-2.93%)
Mar 18, 2019
3.710
3.774
3.710
3.746
16,848
+0.05(+1.49%)
Mar 15, 2019
3.746
3.801
3.636
3.691
56,553
-0.05(-1.23%)
Mar 14, 2019
3.755
3.783
3.682
3.737
28,353
-0.04(-0.97%)
Mar 13, 2019
3.875
3.894
3.728
3.774
31,476
-0.10(-2.60%)
Mar 12, 2019
3.948
4.076
3.829
3.874
23,632
-0.17(-4.30%)
Mar 11, 2019
3.893
4.076
3.893
4.048
18,687
+0.15(+3.76%)
Mar 08, 2019
3.893
3.966
3.712
3.902
27,185
+0.00(+0.00%)
Mar 07, 2019
3.948
4.067
3.856
3.902
45,173
-0.02(-0.47%)
Mar 06, 2019
4.003
4.067
3.865
3.920
42,843
-0.08(-2.06%)
Mar 05, 2019
3.894
4.085
3.834
4.003
36,914
+0.19(+5.05%)
Mar 04, 2019
3.847
3.893
3.683
3.810
66,557
+0.02(+0.48%)
Mar 01, 2019
3.755
3.939
3.728
3.792
94,875
+0.03(+0.73%)
Feb 28, 2019
3.893
3.893
3.765
3.765
20,409
-0.15(-3.75%)
Feb 27, 2019
4.003
4.003
3.755
3.911
26,803
-0.03(-0.70%)
Feb 26, 2019
4.012
4.012
3.939
3.939
16,116
-0.03(-0.69%)
Feb 25, 2019
4.113
4.204
3.911
3.966
23,266
-0.13(-3.13%)
Feb 22, 2019
4.067
4.186
4.048
4.094
23,800
+0.04(+0.90%)
Feb 21, 2019
4.085
4.168
4.030
4.058
8,059
-0.04(-0.89%)
Feb 20, 2019
4.195
4.213
4.021
4.094
27,400
-0.05(-1.32%)
Feb 19, 2019
4.058
4.296
4.058
4.149
30,346
+0.14(+3.42%)
Feb 15, 2019
4.103
4.342
3.975
4.012
21,726
-0.05(-1.35%)
Feb 14, 2019
4.085
4.186
4.003
4.067
20,095
-0.02(-0.45%)
Feb 13, 2019
3.893
4.158
3.874
4.085
35,226
+0.22(+5.69%)
Feb 12, 2019
3.819
4.013
3.755
3.865
62,846
-0.16(-3.87%)
Feb 11, 2019
4.122
4.122
3.700
4.021
41,193
+0.36(+9.75%)
Feb 08, 2019
3.746
3.948
3.664
3.664
36,792
-0.11(-2.91%)
Feb 07, 2019
3.902
3.939
3.719
3.774
22,492
-0.16(-4.19%)
Feb 06, 2019
4.149
4.158
3.865
3.939
30,283
-0.08(-2.05%)
Feb 05, 2019
4.103
4.168
3.984
4.021
12,717
-0.06(-1.57%)
Feb 04, 2019
4.003
4.113
3.958
4.085
22,569
+0.04(+0.91%)
Feb 01, 2019
4.131
4.222
3.975
4.048
15,284
-0.09(-2.21%)
Jan 31, 2019
4.232
4.415
4.122
4.140
26,986
-0.09(-2.16%)
Jan 30, 2019
4.204
4.534
4.195
4.232
34,608
+0.08(+1.99%)
Jan 29, 2019
4.222
4.342
4.140
4.149
16,694
-0.14(-3.21%)
Jan 28, 2019
4.305
4.369
4.206
4.287
35,477
-0.07(-1.58%)
Jan 25, 2019
4.232
4.454
4.166
4.355
21,289
+0.14(+3.37%)
Jan 24, 2019
4.195
4.314
3.948
4.213
23,130
+0.03(+0.66%)
Jan 23, 2019
4.213
4.296
4.039
4.186
36,627
+0.00(+0.00%)
Jan 22, 2019
4.451
4.451
4.117
4.186
20,055
-0.17(-3.99%)
Jan 18, 2019
4.186
4.369
4.016
4.360
36,246
+0.19(+4.62%)
Jan 17, 2019
4.058
4.232
4.030
4.168
17,180
+0.10(+2.48%)
Jan 16, 2019
4.140
4.177
3.984
4.067
26,692
-0.07(-1.77%)
Jan 15, 2019
4.305
4.595
4.058
4.140
41,319
-0.31(-7.00%)
Jan 14, 2019
4.506
4.690
4.085
4.451
67,529
+0.16(+3.62%)
Jan 11, 2019
4.168
4.351
4.030
4.296
22,272
+0.13(+3.08%)
Jan 10, 2019
4.261
4.261
4.076
4.168
22,998
-0.18(-4.21%)
Jan 09, 2019
4.250
4.397
4.168
4.351
34,955
+0.15(+3.49%)
Jan 08, 2019
4.277
4.451
4.168
4.204
28,214
+0.00(+0.00%)
Jan 07, 2019
4.113
4.429
4.076
4.204
68,918
+0.18(+4.56%)
Jan 04, 2019
3.774
4.319
3.638
4.021
153,066
+0.27(+7.33%)
Jan 03, 2019
3.755
3.833
3.673
3.746
30,048
-0.07(-1.92%)
Jan 02, 2019
3.398
3.819
3.293
3.819
52,685
+0.38(+11.20%)
Dec 31, 2018
3.233
3.453
3.206
3.435
77,952
+0.20(+6.23%)
Dec 28, 2018
3.078
3.293
3.032
3.233
116,164
+0.16(+5.06%)
Dec 27, 2018
2.933
3.132
2.933
3.078
132,654
+0.14(+4.92%)
Dec 26, 2018
3.294
3.349
2.933
2.933
115,593
-0.34(-10.47%)
Dec 24, 2018
3.294
3.538
3.249
3.276
59,500
-0.02(-0.55%)
Dec 21, 2018
3.520
3.745
3.276
3.294
168,308
-0.24(-6.89%)
Dec 20, 2018
3.511
3.664
3.466
3.538
27,518
+0.03(+0.77%)
Dec 19, 2018
3.610
3.993
3.484
3.511
27,989
-0.05(-1.27%)
Dec 18, 2018
3.466
3.673
3.430
3.556
47,951
+0.08(+2.34%)
Dec 17, 2018
3.836
4.070
3.430
3.475
49,731
-0.32(-8.55%)
Dec 14, 2018
3.881
4.075
3.541
3.800
40,221
-0.14(-3.66%)
Dec 13, 2018
4.152
4.233
3.863
3.944
23,689
-0.21(-5.00%)
Dec 12, 2018
4.287
4.422
4.097
4.152
37,401
-0.05(-1.29%)
Dec 11, 2018
4.305
4.416
4.170
4.206
10,622
-0.05(-1.27%)
Dec 10, 2018
4.323
4.422
4.111
4.260
19,984
-0.05(-1.15%)
Dec 07, 2018
4.314
4.422
4.278
4.309
26,814
+0.01(+0.32%)
Dec 06, 2018
4.504
4.693
4.161
4.296
81,452
-0.21(-4.61%)
Dec 04, 2018
4.422
4.567
4.332
4.504
32,575
+0.08(+1.84%)
Dec 03, 2018
4.729
4.729
4.332
4.422
64,558
-0.22(-4.67%)
Nov 30, 2018
4.765
4.837
4.621
4.639
16,841
-0.17(-3.56%)
Nov 29, 2018
4.720
5.072
4.720
4.810
12,347
+0.08(+1.72%)
Nov 28, 2018
4.729
4.883
4.621
4.729
32,900
+0.01(+0.19%)
Nov 27, 2018
4.738
5.198
4.711
4.720
18,092
+0.01(+0.19%)
Nov 26, 2018
5.244
5.262
4.666
4.711
81,516
-0.51(-9.69%)
Nov 23, 2018
5.180
5.307
4.964
5.216
16,731
+0.16(+3.21%)
Nov 21, 2018
5.054
5.054
5.054
0
+0.24(+5.07%)
Nov 20, 2018
4.973
4.973
4.670
4.810
26,214
-0.18(-3.62%)
Nov 19, 2018
5.144
5.289
4.964
4.991
25,794
-0.22(-4.16%)
Nov 16, 2018
5.198
5.325
4.991
5.207
22,492
-0.05(-1.03%)
Nov 15, 2018
5.307
5.406
5.189
5.262
14,170
-0.05(-1.02%)
Nov 14, 2018
5.433
5.433
5.235
5.316
12,237
-0.09(-1.67%)
Nov 13, 2018
5.514
5.514
5.320
5.406
21,973
-0.05(-0.91%)
Nov 12, 2018
5.713
5.713
5.361
5.456
52,011
-0.28(-4.80%)
Nov 09, 2018
5.830
5.911
5.650
5.731
20,609
-0.13(-2.16%)
Nov 08, 2018
6.002
6.038
5.785
5.857
26,127
-0.15(-2.55%)
Nov 07, 2018
6.101
6.101
5.939
6.011
25,494
-0.06(-1.04%)
Nov 06, 2018
6.164
6.164
5.902
6.074
63,279
+0.02(+0.30%)
Nov 05, 2018
5.957
6.155
5.871
6.056
29,501
+0.09(+1.51%)
Nov 02, 2018
5.596
6.227
5.596
5.966
68,918
-0.23(-3.71%)
Nov 01, 2018
6.056
6.218
6.056
6.196
28,270
+0.18(+2.92%)
Oct 31, 2018
6.065
6.227
5.966
6.020
59,336
+0.02(+0.30%)
Oct 30, 2018
5.785
6.029
5.731
6.002
78,854
+0.20(+3.42%)
Oct 29, 2018
6.074
6.074
5.704
5.803
50,975
-0.16(-2.72%)
Oct 26, 2018
5.821
6.065
5.596
5.966
63,711
+0.09(+1.54%)
Oct 25, 2018
5.812
5.890
5.776
5.875
26,297
+0.10(+1.72%)
Oct 24, 2018
6.155
6.272
5.776
5.776
50,196
-0.37(-6.02%)
Oct 23, 2018
6.245
6.363
5.993
6.146
41,961
-0.15(-2.44%)
Oct 22, 2018
5.866
6.363
5.866
6.300
42,005
+0.42(+7.06%)
Oct 19, 2018
6.038
6.038
5.857
5.884
29,584
-0.14(-2.40%)
Oct 18, 2018
5.957
6.137
5.708
6.029
18,154
+0.06(+1.06%)
Oct 17, 2018
5.785
6.011
5.758
5.966
13,812
+0.17(+2.96%)
Oct 16, 2018
5.677
5.943
5.596
5.794
29,378
+0.15(+2.64%)
Oct 15, 2018
5.830
5.948
5.587
5.645
27,949
-0.09(-1.50%)
Oct 12, 2018
5.993
5.993
5.487
5.731
56,730
-0.16(-2.76%)
Oct 11, 2018
5.695
5.984
5.695
5.893
38,009
+0.20(+3.49%)
Oct 10, 2018
6.047
6.047
5.695
5.695
58,513
-0.38(-6.24%)
Oct 09, 2018
6.182
6.218
5.911
6.074
28,141
+0.00(+0.00%)
Oct 08, 2018
6.101
6.101
5.686
6.074
26,890
+0.15(+2.59%)
Oct 05, 2018
6.209
6.209
5.821
5.920
33,462
-0.24(-3.95%)
Oct 04, 2018
6.245
6.471
6.092
6.164
29,481
-0.10(-1.59%)
Oct 03, 2018
6.173
6.367
6.092
6.263
13,188
+0.10(+1.61%)
Oct 02, 2018
6.074
6.236
6.074
6.164
20,457
+0.08(+1.34%)
Oct 01, 2018
6.182
6.182
6.029
6.083
31,843
-0.14(-2.32%)
Sep 28, 2018
6.227
6.318
6.137
6.227
39,113
+0.00(+0.00%)
Sep 27, 2018
6.092
6.318
5.957
6.227
44,108
+0.18(+2.99%)
Sep 26, 2018
6.002
6.136
5.912
6.047
44,421
+0.04(+0.75%)
Sep 25, 2018
5.957
6.047
5.912
6.002
18,853
+0.00(+0.00%)
Sep 24, 2018
5.912
6.271
5.912
6.002
42,901
+0.13(+2.29%)
Sep 21, 2018
6.181
6.181
5.868
5.868
252,616
-0.31(-5.07%)
Sep 20, 2018
6.271
6.360
6.181
6.181
24,278
-0.04(-0.72%)
Sep 19, 2018
6.360
6.360
6.181
6.226
16,439
-0.13(-2.11%)
Sep 18, 2018
6.286
6.405
6.286
6.360
25,043
-0.04(-0.70%)
Sep 17, 2018
6.271
6.584
6.245
6.405
39,048
+0.09(+1.42%)
Sep 14, 2018
6.181
6.360
6.110
6.316
34,493
+0.13(+2.17%)
Sep 13, 2018
6.316
6.495
6.114
6.181
66,308
-0.18(-2.82%)
Sep 12, 2018
6.226
6.360
6.002
6.360
118,494
+0.13(+2.16%)
Sep 11, 2018
6.271
6.316
6.092
6.226
79,820
-0.02(-0.36%)
Sep 10, 2018
6.898
6.898
6.136
6.248
140,539
-0.65(-9.42%)
Sep 07, 2018
6.719
6.898
6.674
6.898
42,977
+0.13(+1.99%)
Sep 06, 2018
7.032
7.032
6.674
6.763
38,723
-0.22(-3.21%)
Sep 05, 2018
6.987
7.077
6.719
6.987
173,183
+0.00(+0.00%)
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.