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
)
2.020
+0.030 (+1.51%)
Streaming Delayed Price
Updated: 4:00 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, 2021
7.890
8.170
7.889
7.930
548,812
+0.06(+0.76%)
Aug 30, 2021
7.280
8.350
7.200
7.870
660,115
+0.46(+6.21%)
Aug 27, 2021
7.080
7.570
7.080
7.410
217,098
+0.32(+4.51%)
Aug 26, 2021
7.240
7.540
7.080
7.090
166,939
-0.29(-3.93%)
Aug 25, 2021
7.200
7.650
7.070
7.380
258,824
+0.10(+1.37%)
Aug 24, 2021
6.990
7.420
6.870
7.280
384,682
+0.31(+4.45%)
Aug 23, 2021
6.670
7.010
6.530
6.970
275,052
+0.44(+6.74%)
Aug 20, 2021
6.400
6.718
6.400
6.530
160,732
+0.13(+2.03%)
Aug 19, 2021
6.560
6.740
6.400
6.400
218,393
-0.31(-4.62%)
Aug 18, 2021
6.540
6.940
6.440
6.710
473,190
+0.24(+3.71%)
Aug 17, 2021
6.760
6.780
6.320
6.470
516,567
-0.30(-4.43%)
Aug 16, 2021
6.915
7.180
6.710
6.770
932,507
-0.29(-4.11%)
Aug 13, 2021
7.100
7.430
6.886
7.060
256,193
-0.07(-0.98%)
Aug 12, 2021
7.810
7.840
7.070
7.130
444,379
-0.65(-8.35%)
Aug 11, 2021
7.900
7.980
7.480
7.780
364,000
-0.08(-1.02%)
Aug 10, 2021
7.680
7.930
7.460
7.860
677,840
+0.09(+1.16%)
Aug 09, 2021
7.100
8.100
7.000
7.770
2,869,959
+0.65(+9.13%)
Aug 06, 2021
7.000
7.240
6.823
7.120
319,257
+0.01(+0.14%)
Aug 05, 2021
7.220
7.430
6.860
7.110
1,031,352
+0.39(+5.80%)
Aug 04, 2021
6.740
6.800
6.620
6.720
140,377
-0.09(-1.32%)
Aug 03, 2021
6.840
6.883
6.640
6.810
151,844
-0.13(-1.87%)
Aug 02, 2021
6.700
7.100
6.650
6.940
365,819
+0.17(+2.51%)
Jul 30, 2021
6.690
7.300
6.600
6.770
891,530
+0.06(+0.89%)
Jul 29, 2021
6.990
6.990
6.691
6.710
291,512
-0.16(-2.33%)
Jul 28, 2021
6.690
7.000
6.600
6.870
324,469
+0.18(+2.69%)
Jul 27, 2021
6.850
6.980
6.470
6.690
226,615
-0.13(-1.91%)
Jul 26, 2021
6.890
7.040
6.760
6.820
254,540
-0.17(-2.43%)
Jul 23, 2021
7.030
7.095
6.700
6.990
403,902
+0.02(+0.29%)
Jul 22, 2021
7.460
7.460
6.930
6.970
477,645
-0.49(-6.57%)
Jul 21, 2021
7.190
7.580
7.180
7.460
488,958
+0.28(+3.90%)
Jul 20, 2021
7.110
7.800
6.840
7.180
1,316,862
+0.09(+1.27%)
Jul 19, 2021
6.760
7.090
6.680
7.090
438,997
-0.12(-1.66%)
Jul 16, 2021
6.790
7.280
6.600
7.210
1,710,927
+0.41(+6.03%)
Jul 15, 2021
6.740
7.070
6.376
6.800
1,337,075
-0.02(-0.29%)
Jul 14, 2021
7.110
7.470
6.750
6.820
1,337,101
-0.42(-5.80%)
Jul 13, 2021
7.660
7.990
7.160
7.240
1,955,179
-0.67(-8.47%)
Jul 12, 2021
8.660
8.776
7.830
7.910
2,352,179
-1.10(-12.21%)
Jul 09, 2021
9.410
9.680
8.571
9.010
8,527,739
+0.01(+0.11%)
Jul 08, 2021
8.580
11.05
8.200
9.000
58,440,296
+1.45(+19.21%)
Jul 07, 2021
8.440
8.469
7.450
7.550
2,110,741
-0.75(-9.04%)
Jul 06, 2021
8.310
8.530
8.050
8.300
1,012,666
-0.41(-4.71%)
Jul 02, 2021
8.200
8.930
8.100
8.710
2,329,891
+0.46(+5.58%)
Jul 01, 2021
8.700
8.809
8.208
8.250
622,320
-0.42(-4.84%)
Jun 30, 2021
8.490
8.820
8.140
8.670
1,094,824
+0.00(+0.00%)
Jun 29, 2021
9.510
9.600
8.620
8.670
1,569,148
-0.64(-6.87%)
Jun 28, 2021
9.420
9.850
9.030
9.310
4,917,999
-0.12(-1.27%)
Jun 25, 2021
9.650
10.00
9.310
9.430
1,653,216
-0.40(-4.07%)
Jun 24, 2021
9.220
10.77
8.880
9.830
9,209,004
+0.56(+6.04%)
Jun 23, 2021
8.850
9.640
8.520
9.270
2,707,105
+0.41(+4.63%)
Jun 22, 2021
9.070
9.770
8.827
8.860
2,518,655
-0.12(-1.34%)
Jun 21, 2021
9.430
10.55
8.800
8.980
6,783,063
-0.86(-8.74%)
Jun 18, 2021
13.32
13.57
9.681
9.840
9,311,474
-3.82(-27.96%)
Jun 17, 2021
16.75
17.30
12.57
13.66
9,041,369
-4.04(-22.82%)
Jun 16, 2021
17.12
18.77
16.53
17.70
3,102,314
-0.63(-3.44%)
Jun 15, 2021
20.97
21.15
16.63
18.33
6,328,321
-2.62(-12.51%)
Jun 14, 2021
20.07
22.35
19.48
20.95
9,655,184
+0.37(+1.80%)
Jun 11, 2021
15.84
24.16
15.70
20.58
37,518,896
+5.13(+33.20%)
Jun 10, 2021
16.27
17.07
15.31
15.45
1,547,351
-0.78(-4.81%)
Jun 09, 2021
18.00
18.44
16.03
16.23
2,641,915
-2.34(-12.60%)
Jun 08, 2021
17.73
19.34
15.11
18.57
7,687,981
+0.86(+4.86%)
Jun 07, 2021
14.30
18.37
14.30
17.71
17,295,596
+4.65(+35.60%)
Jun 04, 2021
12.51
13.98
12.25
13.06
6,055,543
+0.31(+2.43%)
Jun 03, 2021
10.93
14.75
10.01
12.75
11,698,227
+1.34(+11.74%)
Jun 02, 2021
9.330
13.37
9.000
11.41
24,638,260
+2.85(+33.29%)
Jun 01, 2021
7.600
8.730
7.510
8.560
2,530,356
+1.21(+16.46%)
May 28, 2021
7.665
7.750
7.238
7.350
1,429,761
-0.40(-5.16%)
May 27, 2021
7.420
7.840
7.360
7.750
1,304,001
+0.28(+3.75%)
May 26, 2021
7.620
8.250
7.430
7.470
2,720,759
-0.26(-3.36%)
May 25, 2021
8.000
8.330
7.600
7.730
3,062,597
-0.34(-4.21%)
May 24, 2021
8.330
9.150
7.920
8.070
5,701,899
-0.26(-3.12%)
May 21, 2021
9.230
10.68
7.840
8.330
45,980,236
-1.23(-12.87%)
May 20, 2021
6.200
9.950
6.010
9.560
80,904,224
+3.55(+59.07%)
May 19, 2021
5.240
6.160
5.130
6.010
1,969,427
+0.69(+12.97%)
May 18, 2021
5.480
5.600
5.220
5.320
369,711
-0.11(-2.03%)
May 17, 2021
5.240
5.430
5.115
5.430
290,909
+0.21(+4.02%)
May 14, 2021
5.100
5.290
5.000
5.220
330,965
+0.09(+1.75%)
May 13, 2021
4.920
5.160
4.920
5.130
426,304
+0.26(+5.34%)
May 12, 2021
4.630
4.875
4.600
4.870
379,018
+0.27(+5.87%)
May 11, 2021
4.410
4.670
4.380
4.600
133,413
+0.04(+0.88%)
May 10, 2021
4.900
4.910
4.554
4.560
148,712
-0.25(-5.20%)
May 07, 2021
4.730
4.940
4.730
4.810
151,494
+0.11(+2.34%)
May 06, 2021
4.880
4.950
4.640
4.700
121,024
-0.17(-3.49%)
May 05, 2021
5.000
5.090
4.810
4.870
252,709
-0.13(-2.60%)
May 04, 2021
5.210
5.250
4.920
5.000
589,808
-0.21(-4.03%)
May 03, 2021
5.210
5.250
5.100
5.210
157,622
+0.06(+1.17%)
Apr 30, 2021
5.150
5.220
5.080
5.150
109,800
-0.05(-0.96%)
Apr 29, 2021
5.350
5.450
5.080
5.200
290,198
-0.22(-4.06%)
Apr 28, 2021
5.270
5.590
5.200
5.420
514,554
+0.14(+2.65%)
Apr 27, 2021
5.300
5.400
5.170
5.280
653,219
+0.04(+0.76%)
Apr 26, 2021
5.110
5.320
5.020
5.240
371,263
+0.08(+1.55%)
Apr 23, 2021
4.860
5.460
4.860
5.160
1,747,600
+0.30(+6.17%)
Apr 22, 2021
4.890
5.050
4.780
4.860
288,528
-0.01(-0.21%)
Apr 21, 2021
5.070
5.070
4.750
4.870
731,455
-0.38(-7.24%)
Apr 20, 2021
4.860
5.360
4.680
5.250
1,109,827
+0.41(+8.47%)
Apr 19, 2021
4.980
5.000
4.750
4.840
131,508
-0.11(-2.22%)
Apr 16, 2021
5.090
5.140
4.900
4.950
154,700
-0.14(-2.75%)
Apr 15, 2021
5.160
5.170
5.030
5.090
215,099
-0.01(-0.20%)
Apr 14, 2021
5.200
5.340
5.030
5.100
209,797
-0.10(-1.92%)
Apr 13, 2021
5.090
5.250
5.060
5.200
331,862
+0.14(+2.77%)
Apr 12, 2021
5.260
5.340
4.990
5.060
553,340
-0.20(-3.80%)
Apr 09, 2021
5.320
5.440
5.201
5.260
151,100
-0.10(-1.87%)
Apr 08, 2021
5.420
5.470
5.250
5.360
260,373
-0.06(-1.11%)
Apr 07, 2021
5.530
5.570
5.410
5.420
86,318
-0.11(-1.99%)
Apr 06, 2021
5.590
5.650
5.510
5.530
91,352
-0.06(-1.07%)
Apr 05, 2021
5.600
5.750
5.450
5.590
266,521
+0.13(+2.38%)
Apr 01, 2021
5.370
5.560
5.310
5.460
182,800
+0.07(+1.30%)
Mar 31, 2021
5.190
5.450
5.130
5.390
290,967
+0.14(+2.67%)
Mar 30, 2021
5.290
5.450
5.100
5.250
383,571
-0.09(-1.69%)
Mar 29, 2021
5.310
5.430
5.170
5.340
259,039
+0.04(+0.75%)
Mar 26, 2021
5.410
5.670
5.125
5.300
1,075,600
-0.12(-2.21%)
Mar 25, 2021
5.250
5.520
5.170
5.420
236,506
+0.04(+0.74%)
Mar 24, 2021
5.500
5.810
5.330
5.380
392,510
-0.07(-1.28%)
Mar 23, 2021
5.610
5.850
5.410
5.450
391,955
-0.25(-4.39%)
Mar 22, 2021
5.980
6.090
5.690
5.700
345,399
-0.16(-2.73%)
Mar 19, 2021
6.020
6.500
5.840
5.860
1,413,000
-0.15(-2.50%)
Mar 18, 2021
6.650
7.300
5.940
6.010
7,398,913
+0.06(+1.01%)
Mar 17, 2021
5.530
5.960
5.330
5.950
366,614
+0.36(+6.44%)
Mar 16, 2021
5.750
5.860
5.490
5.590
350,191
-0.18(-3.12%)
Mar 15, 2021
5.910
6.000
5.670
5.770
246,608
-0.03(-0.52%)
Mar 12, 2021
5.820
5.950
5.720
5.800
215,700
-0.09(-1.53%)
Mar 11, 2021
5.640
6.190
5.500
5.890
1,067,764
+0.26(+4.62%)
Mar 10, 2021
5.570
5.760
5.460
5.630
306,013
+0.10(+1.81%)
Mar 09, 2021
5.520
5.640
5.250
5.530
720,970
+0.07(+1.28%)
Mar 08, 2021
5.110
5.470
5.050
5.460
303,916
+0.41(+8.12%)
Mar 05, 2021
5.100
5.270
4.810
5.050
329,200
-0.07(-1.37%)
Mar 04, 2021
5.700
5.800
4.890
5.120
576,768
-0.67(-11.57%)
Mar 03, 2021
6.110
6.160
5.620
5.790
732,649
-0.35(-5.70%)
Mar 02, 2021
5.750
7.300
5.650
6.140
2,514,135
+0.44(+7.72%)
Mar 01, 2021
5.700
5.880
5.610
5.700
208,995
+0.15(+2.70%)
Feb 26, 2021
5.700
5.920
5.530
5.550
382,200
-0.18(-3.14%)
Feb 25, 2021
6.150
6.180
5.700
5.730
357,204
-0.32(-5.29%)
Feb 24, 2021
6.000
6.240
5.970
6.050
301,718
-0.01(-0.17%)
Feb 23, 2021
6.380
6.680
5.400
6.060
2,131,081
-0.82(-11.92%)
Feb 22, 2021
6.220
7.280
6.150
6.880
3,121,380
+0.54(+8.52%)
Feb 19, 2021
6.310
6.550
6.250
6.340
306,400
+0.04(+0.63%)
Feb 18, 2021
6.820
6.820
6.260
6.300
412,130
-0.52(-7.62%)
Feb 17, 2021
6.780
7.090
6.610
6.820
635,645
-0.01(-0.15%)
Feb 16, 2021
6.680
7.200
6.580
6.830
1,089,985
+0.26(+3.96%)
Feb 12, 2021
6.550
6.780
6.420
6.570
503,000
-0.06(-0.90%)
Feb 11, 2021
6.650
6.700
6.170
6.630
635,253
-0.02(-0.30%)
Feb 10, 2021
6.650
6.700
6.130
6.650
1,059,822
+0.05(+0.76%)
Feb 09, 2021
6.750
6.960
6.550
6.600
1,214,298
-0.17(-2.51%)
Feb 08, 2021
6.910
7.040
6.650
6.770
1,229,782
-0.05(-0.73%)
Feb 05, 2021
6.950
7.730
6.710
6.820
1,883,600
+0.01(+0.15%)
Feb 04, 2021
7.000
7.190
6.720
6.810
738,913
-0.19(-2.71%)
Feb 03, 2021
6.950
7.270
6.760
7.000
672,639
+0.10(+1.45%)
Feb 02, 2021
7.010
7.060
6.710
6.900
483,676
-0.06(-0.86%)
Feb 01, 2021
7.060
7.350
6.610
6.960
1,077,928
+0.03(+0.43%)
Jan 29, 2021
6.980
7.610
6.700
6.930
1,337,800
+0.31(+4.68%)
Jan 28, 2021
6.900
8.330
6.310
6.620
2,464,360
-0.34(-4.89%)
Jan 27, 2021
7.210
8.530
6.750
6.960
8,728,594
+1.13(+19.38%)
Jan 26, 2021
5.930
6.400
5.750
5.830
2,080,363
+0.09(+1.57%)
Jan 25, 2021
5.820
5.950
5.280
5.740
717,640
-0.17(-2.88%)
Jan 22, 2021
5.900
6.000
5.700
5.910
597,800
-0.07(-1.17%)
Jan 21, 2021
6.100
6.100
5.850
5.980
570,204
-0.12(-1.97%)
Jan 20, 2021
6.300
6.430
6.010
6.100
1,354,740
-0.33(-5.13%)
Jan 19, 2021
6.000
7.770
5.680
6.430
6,899,278
+0.53(+8.98%)
Jan 15, 2021
6.320
6.570
5.600
5.900
2,373,100
-0.69(-10.47%)
Jan 14, 2021
6.140
7.430
6.110
6.590
4,993,293
+0.45(+7.33%)
Jan 13, 2021
5.960
6.280
5.850
6.140
1,112,982
+0.15(+2.50%)
Jan 12, 2021
5.990
6.650
5.910
5.990
2,170,829
-0.03(-0.50%)
Jan 11, 2021
6.100
6.480
5.870
6.020
676,848
-0.12(-1.95%)
Jan 08, 2021
6.670
6.970
6.020
6.140
1,860,800
-0.81(-11.65%)
Jan 07, 2021
6.830
7.430
6.000
6.950
6,532,197
-1.92(-21.65%)
Jan 06, 2021
4.460
8.870
4.460
8.870
16,076,761
+4.48(+102.05%)
Jan 05, 2021
4.200
4.450
4.180
4.390
276,932
+0.23(+5.53%)
Jan 04, 2021
4.250
4.340
4.050
4.160
212,437
-0.05(-1.19%)
Dec 31, 2020
4.210
4.210
4.210
159,242
-0.18(-4.10%)
Dec 30, 2020
4.450
4.580
4.310
4.390
159,242
-0.11(-2.44%)
Dec 29, 2020
4.610
4.670
4.130
4.500
450,799
-0.07(-1.53%)
Dec 28, 2020
4.770
4.770
4.570
4.570
208,013
-0.15(-3.18%)
Dec 24, 2020
4.770
4.830
4.710
4.720
97,900
-0.11(-2.28%)
Dec 23, 2020
4.700
4.850
4.660
4.830
246,572
+0.17(+3.65%)
Dec 22, 2020
4.790
4.790
4.560
4.660
228,350
-0.04(-0.85%)
Dec 21, 2020
4.630
4.830
4.590
4.700
217,101
+0.05(+1.08%)
Dec 18, 2020
4.910
4.937
4.650
4.650
504,400
-0.26(-5.30%)
Dec 17, 2020
4.910
4.990
4.800
4.910
259,947
+0.01(+0.20%)
Dec 16, 2020
4.950
4.970
4.810
4.900
289,152
-0.02(-0.41%)
Dec 15, 2020
5.000
5.230
4.820
4.920
994,895
-0.07(-1.40%)
Dec 14, 2020
5.150
5.170
4.940
4.990
214,539
-0.07(-1.38%)
Dec 11, 2020
5.150
5.200
4.930
5.060
298,100
-0.09(-1.75%)
Dec 10, 2020
5.160
5.350
5.080
5.150
314,809
-0.08(-1.53%)
Dec 09, 2020
5.200
5.680
5.120
5.230
1,155,890
+0.08(+1.55%)
Dec 08, 2020
5.170
5.240
5.150
5.150
179,658
-0.06(-1.15%)
Dec 07, 2020
5.180
5.240
5.090
5.210
212,026
+0.08(+1.56%)
Dec 04, 2020
5.170
5.250
5.070
5.130
215,100
+0.02(+0.39%)
Dec 03, 2020
5.170
5.264
5.080
5.110
250,389
-0.07(-1.35%)
Dec 02, 2020
5.150
5.400
4.900
5.180
1,253,456
+0.03(+0.58%)
Dec 01, 2020
5.170
5.430
5.110
5.150
572,873
-0.16(-3.01%)
Nov 30, 2020
5.210
5.340
4.980
5.310
487,278
-0.06(-1.12%)
Nov 27, 2020
5.680
5.700
5.290
5.370
674,800
-0.06(-1.10%)
Nov 25, 2020
5.140
5.649
5.060
5.430
1,357,200
+0.29(+5.64%)
Nov 24, 2020
5.230
5.280
5.040
5.140
516,695
-0.09(-1.72%)
Nov 23, 2020
5.090
5.400
4.960
5.230
728,413
+0.16(+3.16%)
Nov 20, 2020
4.980
5.180
4.950
5.070
313,000
+0.02(+0.40%)
Nov 19, 2020
5.050
5.110
4.920
5.050
248,488
+0.04(+0.80%)
Nov 18, 2020
5.290
5.380
5.010
5.010
702,414
-0.26(-4.93%)
Nov 17, 2020
4.950
5.370
4.830
5.270
1,856,629
+0.29(+5.82%)
Nov 16, 2020
4.930
5.170
4.820
4.980
550,931
+0.16(+3.32%)
Nov 13, 2020
4.960
5.060
4.750
4.820
261,400
-0.13(-2.63%)
Nov 12, 2020
4.600
5.500
4.540
4.950
945,223
-0.11(-2.17%)
Nov 11, 2020
5.060
5.170
4.990
5.060
355,503
-0.01(-0.20%)
Nov 10, 2020
5.220
5.250
4.920
5.070
540,536
-0.21(-3.98%)
Nov 09, 2020
5.220
5.350
5.000
5.280
704,740
+0.16(+3.13%)
Nov 06, 2020
5.300
5.840
5.020
5.120
1,539,700
+0.04(+0.79%)
Nov 05, 2020
4.920
5.240
4.910
5.080
378,848
+0.09(+1.80%)
Nov 04, 2020
5.110
5.190
4.900
4.990
280,933
-0.14(-2.73%)
Nov 03, 2020
4.850
5.560
4.770
5.130
1,220,211
+0.37(+7.77%)
Nov 02, 2020
4.760
4.900
4.360
4.760
432,411
+0.08(+1.71%)
Oct 30, 2020
4.910
4.930
4.580
4.680
312,100
-0.25(-5.07%)
Oct 29, 2020
4.960
5.000
4.810
4.930
403,009
-0.04(-0.80%)
Oct 28, 2020
5.020
5.050
4.720
4.970
367,692
-0.18(-3.50%)
Oct 27, 2020
5.060
5.200
4.820
5.150
591,153
+0.05(+0.98%)
Oct 26, 2020
5.250
5.300
4.840
5.100
501,461
-0.23(-4.32%)
Oct 23, 2020
5.560
5.570
5.220
5.330
725,800
-0.40(-6.98%)
Oct 22, 2020
5.800
6.280
5.550
5.730
7,341,214
+0.41(+7.71%)
Oct 21, 2020
5.210
5.500
5.070
5.320
850,113
+0.10(+1.92%)
Oct 20, 2020
4.980
5.290
4.920
5.220
1,194,038
+0.27(+5.45%)
Oct 19, 2020
4.930
5.060
4.890
4.950
350,501
+0.02(+0.41%)
Oct 16, 2020
4.980
5.100
4.870
4.930
467,300
-0.03(-0.60%)
Oct 15, 2020
4.960
5.100
4.820
4.960
557,690
-0.05(-1.00%)
Oct 14, 2020
5.180
5.300
4.980
5.010
720,990
-0.24(-4.57%)
Oct 13, 2020
5.100
5.800
5.010
5.250
1,077,036
+0.01(+0.19%)
Oct 12, 2020
5.500
5.580
5.170
5.240
678,404
-0.25(-4.55%)
Oct 09, 2020
5.700
5.950
5.380
5.490
1,269,700
-0.29(-5.02%)
Oct 08, 2020
6.000
6.850
5.760
5.780
5,456,365
+0.01(+0.17%)
Oct 07, 2020
5.300
6.280
5.150
5.770
4,267,716
+0.56(+10.75%)
Oct 06, 2020
5.000
5.650
4.960
5.210
1,939,116
+0.16(+3.17%)
Oct 05, 2020
5.040
5.380
4.850
5.050
753,456
-0.10(-1.94%)
Oct 02, 2020
4.650
5.280
4.550
5.150
1,331,800
+0.26(+5.32%)
Oct 01, 2020
5.630
5.660
4.850
4.890
1,972,900
-0.84(-14.66%)
Sep 30, 2020
5.660
6.190
5.560
5.730
2,880,134
-0.69(-10.75%)
Sep 29, 2020
5.350
7.800
5.220
6.420
14,073,972
+0.31(+5.07%)
Sep 28, 2020
6.460
7.250
5.300
6.110
23,785,250
-0.45(-6.86%)
Sep 25, 2020
3.690
6.990
3.630
6.560
11,262,300
+2.73(+71.28%)
Sep 24, 2020
3.920
4.360
3.620
3.830
1,801,325
-0.31(-7.49%)
Sep 23, 2020
3.730
4.250
3.670
4.140
2,001,562
+0.36(+9.52%)
Sep 22, 2020
3.740
3.900
3.650
3.780
252,378
+0.07(+1.89%)
Sep 21, 2020
3.810
3.830
3.620
3.710
270,943
-0.22(-5.60%)
Sep 18, 2020
3.880
3.990
3.750
3.930
441,900
+0.07(+1.81%)
Sep 17, 2020
3.900
4.460
3.800
3.860
1,395,820
-0.11(-2.77%)
Sep 16, 2020
3.850
4.160
3.660
3.970
1,255,733
+0.18(+4.75%)
Sep 15, 2020
3.590
3.950
3.470
3.790
1,357,651
+0.21(+5.87%)
Sep 14, 2020
3.450
3.640
3.450
3.580
521,030
+0.10(+2.87%)
Sep 11, 2020
3.780
3.790
3.470
3.480
608,100
-0.23(-6.20%)
Sep 10, 2020
3.520
4.040
3.520
3.710
1,350,396
+0.07(+1.92%)
Sep 09, 2020
3.470
4.420
3.370
3.640
5,533,703
+0.19(+5.51%)
Sep 08, 2020
3.410
3.600
3.330
3.450
613,662
-0.16(-4.43%)
Sep 04, 2020
3.600
3.670
3.340
3.610
1,023,900
+0.10(+2.85%)
Sep 03, 2020
3.800
4.000
3.420
3.510
1,588,282
-0.70(-16.63%)
Sep 02, 2020
3.380
4.730
3.230
4.210
9,262,912
+0.78(+22.74%)
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.